KissMeData/024880/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190900	181743960	4165	4165	4165	4165	256
3	20250326	190800	181743960	4165	4165	4165	4165	0
4	20250326	190700	181743960	4165	4165	4165	4165	0
5	20250326	190600	181743960	4165	4165	4165	4165	0
6	20250326	190500	181743960	4165	4165	4165	4165	0
7	20250326	190400	181743960	4165	4165	4165	4165	0
8	20250326	190300	181743960	4165	4165	4165	4165	0
9	20250326	190200	181743960	4165	4165	4165	4165	0
10	20250326	190100	181743960	4165	4165	4165	4165	0
11	20250326	190000	181743960	4165	4165	4165	4165	0
12	20250326	185900	181743960	4165	4165	4165	4165	0
13	20250326	185800	181743960	4165	4165	4165	4165	0
14	20250326	185700	181743960	4165	4165	4165	4165	0
15	20250326	185600	181743960	4165	4165	4165	4165	0
16	20250326	185500	181743960	4165	4165	4165	4165	0
17	20250326	185400	181743960	4165	4165	4165	4165	0
18	20250326	185300	181743960	4165	4165	4165	4165	0
19	20250326	185200	181743960	4165	4165	4165	4165	0
20	20250326	185100	181743960	4165	4165	4165	4165	0
21	20250326	185000	181743960	4165	4165	4165	4165	0
22	20250326	184900	181743960	4165	4165	4165	4165	0
23	20250326	184800	181743960	4165	4165	4165	4165	0
24	20250326	184700	181743960	4165	4165	4165	4165	0
25	20250326	184600	181743960	4165	4165	4165	4165	0
26	20250326	184500	181743960	4165	4165	4165	4165	0
27	20250326	184400	181743960	4165	4165	4165	4165	0
28	20250326	184300	181743960	4165	4165	4165	4165	0
29	20250326	184200	181743960	4165	4165	4165	4165	0
30	20250326	184100	181743960	4165	4165	4165	4165	0
31	20250326	184000	181743960	4165	4165	4165	4165	0
32	20250326	183900	181743960	4165	4165	4165	4165	256
33	20250326	183800	181743960	4165	4165	4165	4165	0
34	20250326	183700	181743960	4165	4165	4165	4165	0
35	20250326	183600	181743960	4165	4165	4165	4165	0
36	20250326	183500	181743960	4165	4165	4165	4165	0
37	20250326	183400	181743960	4165	4165	4165	4165	0
38	20250326	183300	181743960	4165	4165	4165	4165	0
39	20250326	183200	181743960	4165	4165	4165	4165	0
40	20250326	183100	181743960	4165	4165	4165	4165	0
41	20250326	183000	181743960	4165	4165	4165	4165	0
42	20250326	182900	181743960	4165	4165	4165	4165	0
43	20250326	182800	181743960	4165	4165	4165	4165	0
44	20250326	182700	181743960	4165	4165	4165	4165	0
45	20250326	182600	181743960	4165	4165	4165	4165	0
46	20250326	182500	181743960	4165	4165	4165	4165	0
47	20250326	182400	181743960	4165	4165	4165	4165	0
48	20250326	182300	181743960	4165	4165	4165	4165	0
49	20250326	182200	181743960	4165	4165	4165	4165	0
50	20250326	182100	181743960	4165	4165	4165	4165	0
51	20250326	182000	181743960	4165	4165	4165	4165	0
52	20250326	181900	181743960	4165	4165	4165	4165	0
53	20250326	181800	181743960	4165	4165	4165	4165	0
54	20250326	181700	181743960	4165	4165	4165	4165	0
55	20250326	181600	181743960	4165	4165	4165	4165	0
56	20250326	181500	181743960	4165	4165	4165	4165	0
57	20250326	181400	181743960	4165	4165	4165	4165	0
58	20250326	181300	181743960	4165	4165	4165	4165	0
59	20250326	181200	181743960	4165	4165	4165	4165	0
60	20250326	181100	181743960	4165	4165	4165	4165	0
61	20250326	181000	181743960	4165	4165	4165	4165	0
62	20250326	180900	181743960	4165	4165	4165	4165	256
63	20250326	180800	181743960	4165	4165	4165	4165	0
64	20250326	180700	181743960	4165	4165	4165	4165	0
65	20250326	180600	181743960	4165	4165	4165	4165	0
66	20250326	180500	181743960	4165	4165	4165	4165	0
67	20250326	180400	181743960	4165	4165	4165	4165	0
68	20250326	180300	181743960	4165	4165	4165	4165	0
69	20250326	180200	181743960	4165	4165	4165	4165	0
70	20250326	180100	181743960	4165	4165	4165	4165	0
71	20250326	180000	181743960	4165	4165	4165	4165	0
72	20250326	175900	181743960	4165	4165	4165	4165	0
73	20250326	175800	181743960	4165	4165	4165	4165	0
74	20250326	175700	181743960	4165	4165	4165	4165	0
75	20250326	175600	181743960	4165	4165	4165	4165	0
76	20250326	175500	181743960	4165	4165	4165	4165	0
77	20250326	175400	181743960	4165	4165	4165	4165	0
78	20250326	175300	181743960	4165	4165	4165	4165	0
79	20250326	175200	181743960	4165	4165	4165	4165	0
80	20250326	175100	181743960	4165	4165	4165	4165	0
81	20250326	175000	181743960	4165	4165	4165	4165	0
82	20250326	174900	181743960	4165	4165	4165	4165	0
83	20250326	174800	181743960	4165	4165	4165	4165	0
84	20250326	174700	181743960	4165	4165	4165	4165	0
85	20250326	174600	181743960	4165	4165	4165	4165	0
86	20250326	174500	181743960	4165	4165	4165	4165	0
87	20250326	174400	181743960	4165	4165	4165	4165	0
88	20250326	174300	181743960	4165	4165	4165	4165	0
89	20250326	174200	181743960	4165	4165	4165	4165	0
90	20250326	174100	181743960	4165	4165	4165	4165	0
91	20250326	174000	181743960	4165	4165	4165	4165	0
92	20250326	173900	181743960	4165	4165	4165	4165	256
93	20250326	173800	181743960	4165	4165	4165	4165	0
94	20250326	173700	181743960	4165	4165	4165	4165	0
95	20250326	173600	181743960	4165	4165	4165	4165	0
96	20250326	173500	181743960	4165	4165	4165	4165	0
97	20250326	173400	181743960	4165	4165	4165	4165	0
98	20250326	173300	181743960	4165	4165	4165	4165	0
99	20250326	173200	181743960	4165	4165	4165	4165	0
100	20250326	173100	181743960	4165	4165	4165	4165	0
101	20250326	173000	181743960	4165	4165	4165	4165	0
102	20250326	172900	181743960	4165	4165	4165	4165	0
103	20250326	172800	181743960	4165	4165	4165	4165	0
104	20250326	172700	181743960	4165	4165	4165	4165	0
105	20250326	172600	181743960	4165	4165	4165	4165	0
106	20250326	172500	181743960	4165	4165	4165	4165	0
107	20250326	172400	181743960	4165	4165	4165	4165	0
108	20250326	172300	181743960	4165	4165	4165	4165	0
109	20250326	172200	181743960	4165	4165	4165	4165	0
110	20250326	172100	181743960	4165	4165	4165	4165	0
111	20250326	172000	181743960	4165	4165	4165	4165	0
112	20250326	171900	181743960	4165	4165	4165	4165	0
113	20250326	171800	181743960	4165	4165	4165	4165	0
114	20250326	171700	181743960	4165	4165	4165	4165	0
115	20250326	171600	181743960	4165	4165	4165	4165	0
116	20250326	171500	181743960	4165	4165	4165	4165	0
117	20250326	171400	181743960	4165	4165	4165	4165	0
118	20250326	171300	181743960	4165	4165	4165	4165	0
119	20250326	171200	181743960	4165	4165	4165	4165	0
120	20250326	171100	181743960	4165	4165	4165	4165	0
121	20250326	171000	181743960	4165	4165	4165	4165	0
122	20250326	170900	181743960	4165	4165	4165	4165	256
123	20250326	170800	181743960	4165	4165	4165	4165	0
124	20250326	170700	181743960	4165	4165	4165	4165	0
125	20250326	170600	181743960	4165	4165	4165	4165	0
126	20250326	170500	181743960	4165	4165	4165	4165	0
127	20250326	170400	181743960	4165	4165	4165	4165	0
128	20250326	170300	181743960	4165	4165	4165	4165	0
129	20250326	170200	181743960	4165	4165	4165	4165	0
130	20250326	170100	181743960	4165	4165	4165	4165	0
131	20250326	170000	181743960	4165	4165	4165	4165	0
132	20250326	165900	181743960	4165	4165	4165	4165	0
133	20250326	165800	181743960	4165	4165	4165	4165	0
134	20250326	165700	181743960	4165	4165	4165	4165	0
135	20250326	165600	181743960	4165	4165	4165	4165	0
136	20250326	165500	181743960	4165	4165	4165	4165	0
137	20250326	165400	181743960	4165	4165	4165	4165	0
138	20250326	165300	181743960	4165	4165	4165	4165	0
139	20250326	165200	181743960	4165	4165	4165	4165	0
140	20250326	165100	181743960	4165	4165	4165	4165	0
141	20250326	165000	181743960	4165	4165	4165	4165	0
142	20250326	164900	181743960	4165	4165	4165	4165	0
143	20250326	164800	181743960	4165	4165	4165	4165	0
144	20250326	164700	181743960	4165	4165	4165	4165	0
145	20250326	164600	181743960	4165	4165	4165	4165	0
146	20250326	164500	181743960	4165	4165	4165	4165	0
147	20250326	164400	181743960	4165	4165	4165	4165	0
148	20250326	164300	181743960	4165	4165	4165	4165	0
149	20250326	164200	181743960	4165	4165	4165	4165	0
150	20250326	164100	181743960	4165	4165	4165	4165	0
151	20250326	164000	181743960	4165	4165	4165	4165	0
152	20250326	163900	181743960	4165	4165	4165	4165	256
153	20250326	163800	181743960	4165	4165	4165	4165	0
154	20250326	163700	181743960	4165	4165	4165	4165	0
155	20250326	163600	181743960	4165	4165	4165	4165	0
156	20250326	163500	181743960	4165	4165	4165	4165	0
157	20250326	163400	181743960	4165	4165	4165	4165	0
158	20250326	163300	181743960	4165	4165	4165	4165	0
159	20250326	163200	181743960	4165	4165	4165	4165	0
160	20250326	163100	181743960	4165	4165	4165	4165	0
161	20250326	163000	181743960	4165	4165	4165	4165	0
162	20250326	162900	181743960	4165	4165	4165	4165	0
163	20250326	162800	181743960	4165	4165	4165	4165	0
164	20250326	162700	181743960	4165	4165	4165	4165	0
165	20250326	162600	181743960	4165	4165	4165	4165	0
166	20250326	162500	181743960	4165	4165	4165	4165	0
167	20250326	162400	181743960	4165	4165	4165	4165	0
168	20250326	162300	181743960	4165	4165	4165	4165	0
169	20250326	162200	181743960	4165	4165	4165	4165	0
170	20250326	162100	181743960	4165	4165	4165	4165	0
171	20250326	162000	181743960	4165	4165	4165	4165	0
172	20250326	161900	181743960	4165	4165	4165	4165	0
173	20250326	161800	181743960	4165	4165	4165	4165	0
174	20250326	161700	181743960	4165	4165	4165	4165	0
175	20250326	161600	181743960	4165	4165	4165	4165	0
176	20250326	161500	181743960	4165	4165	4165	4165	0
177	20250326	161400	181743960	4165	4165	4165	4165	0
178	20250326	161300	181743960	4165	4165	4165	4165	0
179	20250326	161200	181743960	4165	4165	4165	4165	0
180	20250326	161100	181743960	4165	4165	4165	4165	0
181	20250326	161000	181743960	4165	4165	4165	4165	0
182	20250326	160900	181743960	4165	4165	4165	4165	256
183	20250326	160800	181743960	4165	4165	4165	4165	0
184	20250326	160700	181743960	4165	4165	4165	4165	0
185	20250326	160600	181743960	4165	4165	4165	4165	0
186	20250326	160500	181743960	4165	4165	4165	4165	0
187	20250326	160400	181743960	4165	4165	4165	4165	0
188	20250326	160300	181743960	4165	4165	4165	4165	0
189	20250326	160200	181743960	4165	4165	4165	4165	0
190	20250326	160100	181743960	4165	4165	4165	4165	0
191	20250326	160000	181743960	4165	4165	4165	4165	0
192	20250326	155900	181743960	4165	4165	4165	4165	0
193	20250326	155800	181743960	4165	4165	4165	4165	0
194	20250326	155700	181743960	4165	4165	4165	4165	0
195	20250326	155600	181743960	4165	4165	4165	4165	0
196	20250326	155500	181743960	4165	4165	4165	4165	0
197	20250326	155400	181743960	4165	4165	4165	4165	0
198	20250326	155300	181743960	4165	4165	4165	4165	0
199	20250326	155200	181743960	4165	4165	4165	4165	0
200	20250326	155100	181743960	4165	4165	4165	4165	0
201	20250326	155000	181743960	4165	4165	4165	4165	0
202	20250326	154900	181743960	4165	4165	4165	4165	0
203	20250326	154800	181743960	4165	4165	4165	4165	0
204	20250326	154700	181743960	4165	4165	4165	4165	0
205	20250326	154600	181743960	4165	4165	4165	4165	0
206	20250326	154500	181743960	4165	4165	4165	4165	0
207	20250326	154400	181743960	4165	4165	4165	4165	0
208	20250326	154300	181743960	4165	4165	4165	4165	0
209	20250326	154200	181743960	4165	4165	4165	4165	0
210	20250326	154100	181743960	4165	4165	4165	4165	0
211	20250326	154000	181743960	4165	4165	4165	4165	0
212	20250326	153900	181743960	4165	4165	4165	4165	256
213	20250326	153800	181743960	4165	4165	4165	4165	0
214	20250326	153700	181743960	4165	4165	4165	4165	0
215	20250326	153600	181743960	4165	4165	4165	4165	0
216	20250326	153500	181743960	4165	4165	4165	4165	0
217	20250326	153400	181743960	4165	4165	4165	4165	0
218	20250326	153300	181743960	4165	4165	4165	4165	0
219	20250326	153200	181743960	4165	4165	4165	4165	0
220	20250326	153100	181743960	4165	4165	4165	4165	0
221	20250326	153000	181743960	4165	4165	4165	4165	256
222	20250326	152900	180677720	4165	4165	4165	4165	0
223	20250326	152800	180677720	4165	4165	4165	4165	0
224	20250326	152700	180677720	4165	4165	4165	4165	0
225	20250326	152600	180677720	4165	4165	4165	4165	0
226	20250326	152500	180677720	4165	4165	4165	4165	0
227	20250326	152400	180677720	4165	4165	4165	4165	0
228	20250326	152300	180677720	4165	4165	4165	4165	0
229	20250326	152200	180677720	4165	4165	4165	4165	0
230	20250326	152100	180677720	4165	4165	4165	4165	0
231	20250326	152000	180677720	4165	4165	4165	4165	0
232	20250326	151900	180677720	4165	4160	4165	4135	1224
233	20250326	151800	175614035	4160	4160	4160	4160	31
234	20250326	151700	175485075	4150	4150	4150	4150	0
235	20250326	151600	175485075	4150	4150	4150	4150	208
236	20250326	151500	174621875	4135	4150	4150	4135	17
237	20250326	151400	174551565	4150	4150	4150	4150	75
238	20250326	151300	174240315	4150	4150	4150	4150	37
239	20250326	151200	174086765	4150	4160	4160	4150	1711
240	20250326	151100	166986025	4165	4165	4165	4165	1
241	20250326	151000	166981860	4150	4150	4150	4150	55
242	20250326	150900	166753610	4165	4165	4165	4165	0
243	20250326	150800	166753610	4165	4165	4165	4165	0
244	20250326	150700	166753610	4165	4165	4165	4165	0
245	20250326	150600	166753610	4165	4165	4165	4165	0
246	20250326	150500	166753610	4165	4150	4165	4150	25
247	20250326	150400	166649845	4165	4165	4165	4165	1
248	20250326	150300	166645680	4150	4150	4150	4150	0
249	20250326	150200	166645680	4150	4150	4150	4150	0
250	20250326	150100	166645680	4150	4150	4150	4150	0
251	20250326	150000	166645680	4150	4165	4165	4150	6
252	20250326	145900	166620765	4150	4150	4150	4150	25
253	20250326	145800	166517015	4165	4165	4165	4165	1
254	20250326	145700	166512850	4150	4150	4150	4150	0
255	20250326	145600	166512850	4150	4150	4150	4150	0
256	20250326	145500	166512850	4150	4150	4150	4150	16
257	20250326	145400	166446450	4170	4170	4170	4170	0
258	20250326	145300	166446450	4170	4170	4170	4170	0
259	20250326	145200	166446450	4170	4170	4170	4170	0
260	20250326	145100	166446450	4170	4170	4170	4170	0
261	20250326	145000	166446450	4170	4170	4170	4170	0
262	20250326	144900	166446450	4170	4170	4170	4170	0
263	20250326	144800	166446450	4170	4170	4170	4170	0
264	20250326	144700	166446450	4170	4170	4170	4170	0
265	20250326	144600	166446450	4170	4170	4170	4170	0
266	20250326	144500	166446450	4170	4170	4170	4170	0
267	20250326	144400	166446450	4170	4170	4170	4170	0
268	20250326	144300	166446450	4170	4170	4170	4170	0
269	20250326	144200	166446450	4170	4170	4170	4170	1
270	20250326	144100	166442280	4175	4175	4175	4175	0
271	20250326	144000	166442280	4175	4175	4175	4175	0
272	20250326	143900	166442280	4175	4175	4175	4175	0
273	20250326	143800	166442280	4175	4175	4175	4175	0
274	20250326	143700	166442280	4175	4175	4175	4175	0
275	20250326	143600	166442280	4175	4175	4175	4165	603
276	20250326	143500	163929755	4175	4165	4175	4165	1727
277	20250326	143400	156728850	4165	4145	4165	4145	1072
278	20250326	143300	152275055	4145	4145	4145	4145	0
279	20250326	143200	152275055	4145	4145	4145	4145	0
280	20250326	143100	152275055	4145	4145	4145	4145	2
281	20250326	143000	152266765	4145	4145	4145	4145	10
282	20250326	142900	152225315	4145	4145	4145	4145	0
283	20250326	142800	152225315	4145	4145	4145	4145	80
284	20250326	142700	151893715	4145	4145	4145	4145	0
285	20250326	142600	151893715	4145	4145	4145	4145	40
286	20250326	142500	151727915	4140	4140	4140	4140	0
287	20250326	142400	151727915	4140	4140	4140	4140	0
288	20250326	142300	151727915	4140	4140	4140	4140	0
289	20250326	142200	151727915	4140	4140	4140	4140	0
290	20250326	142100	151727915	4140	4140	4140	4140	0
291	20250326	142000	151727915	4140	4140	4140	4140	0
292	20250326	141900	151727915	4140	4140	4140	4140	0
293	20250326	141800	151727915	4140	4140	4140	4140	0
294	20250326	141700	151727915	4140	4140	4140	4140	0
295	20250326	141600	151727915	4140	4140	4140	4140	0
296	20250326	141500	151727915	4140	4140	4140	4140	0
297	20250326	141400	151727915	4140	4140	4140	4140	0
298	20250326	141300	151727915	4140	4140	4140	4140	0
299	20250326	141200	151727915	4140	4140	4140	4140	0
300	20250326	141100	151727915	4140	4140	4140	4140	0
301	20250326	141000	151727915	4140	4140	4140	4140	0
302	20250326	140900	151727915	4140	4140	4140	4140	504
303	20250326	140800	149641355	4125	4125	4125	4125	21
304	20250326	140700	149554730	4125	4125	4125	4125	0
305	20250326	140600	149554730	4125	4125	4125	4125	0
306	20250326	140500	149554730	4125	4125	4125	4125	23
307	20250326	140400	149459855	4140	4140	4140	4140	0
308	20250326	140300	149459855	4140	4140	4140	4140	0
309	20250326	140200	149459855	4140	4140	4140	4140	0
310	20250326	140100	149459855	4140	4140	4140	4140	1
311	20250326	140000	149455715	4125	4125	4125	4125	23
312	20250326	135900	149360840	4140	4140	4140	4140	1
313	20250326	135800	149356700	4125	4125	4125	4125	0
314	20250326	135700	149356700	4125	4130	4130	4125	24
315	20250326	135600	149257620	4130	4130	4130	4130	0
316	20250326	135500	149257620	4130	4130	4130	4130	14
317	20250326	135400	149199800	4130	4130	4130	4130	0
318	20250326	135300	149199800	4130	4130	4130	4130	0
319	20250326	135200	149199800	4130	4130	4130	4130	20
320	20250326	135100	149117200	4125	4125	4125	4125	0
321	20250326	135000	149117200	4125	4125	4125	4125	11
322	20250326	134900	149071825	4125	4125	4125	4125	27
323	20250326	134800	148960450	4140	4140	4140	4140	0
324	20250326	134700	148960450	4140	4140	4140	4140	1
325	20250326	134600	148956310	4125	4125	4125	4125	0
326	20250326	134500	148956310	4125	4125	4125	4125	2
327	20250326	134400	148948060	4125	4125	4125	4125	21
328	20250326	134300	148861435	4125	4125	4125	4125	0
329	20250326	134200	148861435	4125	4135	4135	4125	23
330	20250326	134100	148766500	4140	4140	4140	4140	0
331	20250326	134000	148766500	4140	4140	4140	4140	79
332	20250326	133900	148439440	4140	4140	4140	4140	21
333	20250326	133800	148352500	4145	4145	4145	4145	50
334	20250326	133700	148145250	4145	4140	4145	4140	44
335	20250326	133600	147962875	4140	4140	4140	4140	3
336	20250326	133500	147950455	4125	4125	4125	4125	12
337	20250326	133400	147900955	4120	4120	4120	4120	0
338	20250326	133300	147900955	4120	4120	4120	4120	21
339	20250326	133200	147814435	4120	4120	4120	4120	0
340	20250326	133100	147814435	4120	4120	4120	4120	0
341	20250326	133000	147814435	4120	4130	4130	4120	16
342	20250326	132900	147748505	4120	4120	4120	4120	18
343	20250326	132800	147674345	4120	4120	4120	4120	0
344	20250326	132700	147674345	4120	4120	4120	4120	26
345	20250326	132600	147567225	4145	4145	4145	4145	0
346	20250326	132500	147567225	4145	4145	4145	4145	0
347	20250326	132400	147567225	4145	4145	4145	4145	0
348	20250326	132300	147567225	4145	4145	4145	4145	1
349	20250326	132200	147563080	4125	4125	4125	4125	0
350	20250326	132100	147563080	4125	4125	4125	4125	0
351	20250326	132000	147563080	4125	4125	4125	4125	0
352	20250326	131900	147563080	4125	4125	4125	4125	1000
353	20250326	131800	143438080	4150	4150	4150	4150	0
354	20250326	131700	143438080	4150	4150	4150	4150	0
355	20250326	131600	143438080	4150	4150	4150	4150	0
356	20250326	131500	143438080	4150	4150	4150	4150	0
357	20250326	131400	143438080	4150	4150	4150	4150	0
358	20250326	131300	143438080	4150	4150	4150	4150	0
359	20250326	131200	143438080	4150	4150	4150	4150	0
360	20250326	131100	143438080	4150	4150	4150	4150	0
361	20250326	131000	143438080	4150	4150	4150	4150	0
362	20250326	130900	143438080	4150	4150	4150	4150	0
363	20250326	130800	143438080	4150	4150	4150	4150	0
364	20250326	130700	143438080	4150	4150	4150	4150	0
365	20250326	130600	143438080	4150	4150	4150	4150	1
366	20250326	130500	143433930	4145	4145	4145	4145	0
367	20250326	130400	143433930	4145	4145	4145	4145	0
368	20250326	130300	143433930	4145	4145	4145	4145	0
369	20250326	130200	143433930	4145	4145	4145	4145	0
370	20250326	130100	143433930	4145	4145	4145	4145	0
371	20250326	130000	143433930	4145	4145	4145	4145	0
372	20250326	125900	143433930	4145	4145	4145	4145	365
373	20250326	125800	141921005	4125	4125	4125	4125	0
374	20250326	125700	141921005	4125	4125	4125	4125	0
375	20250326	125600	141921005	4125	4125	4125	4125	0
376	20250326	125500	141921005	4125	4125	4125	4125	11
377	20250326	125400	141875630	4125	4125	4125	4125	60
378	20250326	125300	141628130	4125	4125	4125	4125	0
379	20250326	125200	141628130	4125	4125	4125	4125	16
380	20250326	125100	141562130	4125	4125	4125	4125	0
381	20250326	125000	141562130	4125	4150	4150	4125	14
382	20250326	124900	141504305	4125	4125	4125	4125	30
383	20250326	124800	141380555	4125	4125	4125	4125	0
384	20250326	124700	141380555	4125	4125	4125	4125	23
385	20250326	124600	141285680	4125	4125	4125	4125	0
386	20250326	124500	141285680	4125	4125	4125	4125	8
387	20250326	124400	141252680	4120	4120	4120	4120	0
388	20250326	124300	141252680	4120	4120	4120	4120	16
389	20250326	124200	141186760	4120	4120	4120	4120	0
390	20250326	124100	141186760	4120	4120	4120	4120	0
391	20250326	124000	141186760	4120	4120	4120	4120	6
392	20250326	123900	141162040	4120	4120	4120	4120	19
393	20250326	123800	141083760	4120	4120	4120	4120	0
394	20250326	123700	141083760	4120	4120	4120	4120	16
395	20250326	123600	141017840	4120	4120	4120	4120	0
396	20250326	123500	141017840	4120	4120	4120	4120	12
397	20250326	123400	140968400	4120	4120	4120	4120	0
398	20250326	123300	140968400	4120	4120	4120	4120	16
399	20250326	123200	140902480	4120	4120	4120	4120	0
400	20250326	123100	140902480	4120	4120	4120	4120	0
401	20250326	123000	140902480	4120	4120	4120	4120	7
402	20250326	122900	140873640	4120	4130	4130	4120	415
403	20250326	122800	139163800	4150	4150	4150	4150	1
404	20250326	122700	139159650	4130	4130	4130	4130	0
405	20250326	122600	139159650	4130	4130	4130	4130	0
406	20250326	122500	139159650	4130	4130	4130	4130	3
407	20250326	122400	139147260	4130	4130	4130	4130	14
408	20250326	122300	139089440	4130	4130	4130	4130	0
409	20250326	122200	139089440	4130	4140	4140	4130	20
410	20250326	122100	139006780	4145	4145	4145	4145	4
411	20250326	122000	138990200	4120	4130	4130	4120	20
412	20250326	121900	138907790	4130	4130	4130	4130	0
413	20250326	121800	138907790	4130	4130	4130	4130	26
414	20250326	121700	138800410	4130	4130	4130	4130	0
415	20250326	121600	138800410	4130	4130	4130	4130	13
416	20250326	121500	138746720	4130	4130	4150	4130	523
417	20250326	121400	136586710	4120	4120	4120	4120	0
418	20250326	121300	136586710	4120	4120	4120	4120	28
419	20250326	121200	136471350	4150	4150	4150	4150	1
420	20250326	121100	136467200	4125	4125	4125	4125	13
421	20250326	121000	136413575	4125	4125	4125	4125	510
422	20250326	120900	134309825	4125	4125	4125	4125	15
423	20250326	120800	134247950	4125	4125	4125	4125	0
424	20250326	120700	134247950	4125	4125	4125	4125	13
425	20250326	120600	134194325	4125	4125	4125	4125	0
426	20250326	120500	134194325	4125	4135	4135	4125	10
427	20250326	120400	134153060	4130	4130	4130	4130	15
428	20250326	120300	134091110	4130	4130	4130	4130	0
429	20250326	120200	134091110	4130	4130	4130	4130	15
430	20250326	120100	134029160	4130	4130	4130	4130	0
431	20250326	120000	134029160	4130	4130	4130	4130	7
432	20250326	115900	134000250	4155	4155	4155	4155	1
433	20250326	115800	133996095	4130	4155	4155	4130	19
434	20250326	115700	133917600	4130	4130	4130	4130	0
435	20250326	115600	133917600	4130	4130	4130	4130	0
436	20250326	115500	133917600	4130	4130	4130	4130	7
437	20250326	115400	133888690	4130	4130	4130	4130	14
438	20250326	115300	133830870	4130	4130	4130	4130	0
439	20250326	115200	133830870	4130	4130	4130	4130	29
440	20250326	115100	133711100	4155	4155	4155	4155	0
441	20250326	115000	133711100	4155	4130	4155	4130	16
442	20250326	114900	133644995	4130	4130	4130	4130	0
443	20250326	114800	133644995	4130	4130	4130	4130	18
444	20250326	114700	133570655	4155	4155	4155	4155	0
445	20250326	114600	133570655	4155	4155	4155	4155	0
446	20250326	114500	133570655	4155	4155	4155	4130	8
447	20250326	114400	133537565	4130	4130	4130	4130	15
448	20250326	114300	133475615	4155	4155	4155	4155	0
449	20250326	114200	133475615	4155	4155	4155	4155	0
450	20250326	114100	133475615	4155	4155	4155	4155	1
451	20250326	114000	133471460	4130	4130	4130	4130	8
452	20250326	113900	133438420	4130	4130	4130	4130	0
453	20250326	113800	133438420	4130	4130	4130	4130	14
454	20250326	113700	133380600	4130	4130	4130	4130	0
455	20250326	113600	133380600	4130	4130	4130	4130	0
456	20250326	113500	133380600	4130	4130	4130	4130	9
457	20250326	113400	133343430	4155	4155	4155	4155	1
458	20250326	113300	133339275	4125	4125	4125	4125	0
459	20250326	113200	133339275	4125	4155	4155	4125	12
460	20250326	113100	133289695	4130	4130	4130	4130	0
461	20250326	113000	133289695	4130	4130	4130	4130	13
462	20250326	112900	133236005	4155	4155	4155	4155	0
463	20250326	112800	133236005	4155	4155	4155	4155	0
464	20250326	112700	133236005	4155	4130	4155	4130	15
465	20250326	112600	133174030	4155	4155	4155	4155	0
466	20250326	112500	133174030	4155	4130	4155	4130	13
467	20250326	112400	133120315	4130	4140	4140	4130	14
468	20250326	112300	133062400	4140	4140	4140	4140	12
469	20250326	112200	133012720	4155	4140	4155	4140	19
470	20250326	112100	132934045	4155	4155	4155	4155	1
471	20250326	112000	132929890	4140	4140	4140	4140	5
472	20250326	111900	132909190	4140	4140	4140	4140	12
473	20250326	111800	132859510	4140	4140	4140	4140	9
474	20250326	111700	132822250	4140	4140	4145	4140	38
475	20250326	111600	132664925	4140	4140	4140	4140	0
476	20250326	111500	132664925	4140	4140	4140	4140	35
477	20250326	111400	132520025	4140	4140	4140	4140	0
478	20250326	111300	132520025	4140	4140	4140	4140	0
479	20250326	111200	132520025	4140	4140	4140	4140	13
480	20250326	111100	132466205	4140	4140	4140	4140	0
481	20250326	111000	132466205	4140	4140	4140	4140	6
482	20250326	110900	132441365	4140	4140	4140	4140	17
483	20250326	110800	132370985	4140	4140	4140	4140	14
484	20250326	110700	132313025	4165	4140	4165	4140	11
485	20250326	110600	132267460	4165	4165	4165	4165	0
486	20250326	110500	132267460	4165	4165	4165	4165	0
487	20250326	110400	132267460	4165	4165	4165	4165	0
488	20250326	110300	132267460	4165	4165	4165	4165	0
489	20250326	110200	132267460	4165	4165	4165	4165	0
490	20250326	110100	132267460	4165	4165	4165	4165	0
491	20250326	110000	132267460	4165	4165	4165	4165	0
492	20250326	105900	132267460	4165	4165	4165	4165	0
493	20250326	105800	132267460	4165	4165	4165	4165	0
494	20250326	105700	132267460	4165	4165	4165	4165	0
495	20250326	105600	132267460	4165	4165	4165	4165	0
496	20250326	105500	132267460	4165	4165	4165	4165	0
497	20250326	105400	132267460	4165	4165	4165	4165	0
498	20250326	105300	132267460	4165	4165	4165	4165	0
499	20250326	105200	132267460	4165	4165	4165	4165	0
500	20250326	105100	132267460	4165	4165	4165	4165	0
501	20250326	105000	132267460	4165	4165	4165	4165	0
502	20250326	104900	132267460	4165	4165	4165	4165	0
503	20250326	104800	132267460	4165	4165	4165	4165	0
504	20250326	104700	132267460	4165	4165	4165	4165	0
505	20250326	104600	132267460	4165	4165	4165	4165	0
506	20250326	104500	132267460	4165	4165	4165	4165	0
507	20250326	104400	132267460	4165	4165	4165	4165	0
508	20250326	104300	132267460	4165	4165	4165	4165	0
509	20250326	104200	132267460	4165	4165	4165	4165	0
510	20250326	104100	132267460	4165	4165	4165	4165	0
511	20250326	104000	132267460	4165	4165	4165	4165	0
512	20250326	103900	132267460	4165	4165	4165	4165	2
513	20250326	103800	132259130	4165	4165	4165	4165	0
514	20250326	103700	132259130	4165	4165	4165	4165	0
515	20250326	103600	132259130	4165	4165	4165	4165	0
516	20250326	103500	132259130	4165	4165	4165	4165	0
517	20250326	103400	132259130	4165	4145	4165	4140	62
518	20250326	103300	132002060	4145	4145	4145	4145	0
519	20250326	103200	132002060	4145	4145	4145	4145	0
520	20250326	103100	132002060	4145	4145	4145	4145	0
521	20250326	103000	132002060	4145	4145	4145	4145	0
522	20250326	102900	132002060	4145	4145	4145	4145	1
523	20250326	102800	131997915	4140	4140	4140	4140	0
524	20250326	102700	131997915	4140	4140	4140	4140	0
525	20250326	102600	131997915	4140	4140	4140	4140	0
526	20250326	102500	131997915	4140	4140	4140	4140	0
527	20250326	102400	131997915	4140	4140	4140	4140	0
528	20250326	102300	131997915	4140	4140	4140	4140	3
529	20250326	102200	131985495	4145	4145	4145	4145	0
530	20250326	102100	131985495	4145	4145	4145	4145	2
531	20250326	102000	131977205	4135	4135	4135	4135	0
532	20250326	101900	131977205	4135	4135	4140	4135	1056
533	20250326	101800	127610225	4135	4135	4135	4135	0
534	20250326	101700	127610225	4135	4135	4135	4135	0
535	20250326	101600	127610225	4135	4135	4135	4135	0
536	20250326	101500	127610225	4135	4130	4135	4130	28
537	20250326	101400	127494580	4130	4130	4130	4130	51
538	20250326	101300	127283950	4130	4130	4130	4130	430
539	20250326	101200	125508050	4130	4130	4130	4130	0
540	20250326	101100	125508050	4130	4130	4130	4130	1
541	20250326	101000	125503920	4125	4125	4125	4125	0
542	20250326	100900	125503920	4125	4125	4125	4125	59
543	20250326	100800	125260545	4125	4125	4125	4125	1
544	20250326	100700	125256420	4125	4125	4125	4125	0
545	20250326	100600	125256420	4125	4125	4125	4125	100
546	20250326	100500	124843920	4125	4125	4125	4125	0
547	20250326	100400	124843920	4125	4125	4125	4125	0
548	20250326	100300	124843920	4125	4125	4125	4125	0
549	20250326	100200	124843920	4125	4120	4125	4120	11
550	20250326	100100	124798595	4125	4125	4125	4125	0
551	20250326	100000	124798595	4125	4125	4125	4125	0
552	20250326	095900	124798595	4125	4125	4125	4125	0
553	20250326	095800	124798595	4125	4125	4125	4125	0
554	20250326	095700	124798595	4125	4125	4125	4125	3
555	20250326	095600	124786220	4125	4125	4125	4125	4
556	20250326	095500	124769720	4125	4125	4125	4125	0
557	20250326	095400	124769720	4125	4125	4125	4125	0
558	20250326	095300	124769720	4125	4125	4125	4125	0
559	20250326	095200	124769720	4125	4125	4125	4125	0
560	20250326	095100	124769720	4125	4125	4125	4125	0
561	20250326	095000	124769720	4125	4125	4125	4125	0
562	20250326	094900	124769720	4125	4125	4125	4125	0
563	20250326	094800	124769720	4125	4125	4125	4125	2
564	20250326	094700	124761470	4125	4125	4125	4125	396
565	20250326	094600	123127970	4125	4125	4125	4125	122
566	20250326	094500	122624720	4125	4125	4125	4125	1
567	20250326	094400	122620595	4125	4125	4125	4125	4
568	20250326	094300	122604095	4120	4120	4120	4120	111
569	20250326	094200	122146775	4120	4120	4120	4120	1574
570	20250326	094100	115661895	4120	4120	4120	4120	0
571	20250326	094000	115661895	4120	4115	4120	4115	2000
572	20250326	093900	107422410	4105	4105	4105	4105	6
573	20250326	093800	107397780	4110	4110	4110	4110	0
574	20250326	093700	107397780	4110	4110	4110	4110	3
575	20250326	093600	107385450	4105	4110	4110	4105	16
576	20250326	093500	107319750	4100	4100	4100	4100	400
577	20250326	093400	105679750	4120	4115	4120	4115	3600
578	20250326	093300	90847795	4100	4105	4105	4100	202
579	20250326	093200	90018590	4120	4120	4120	4120	0
580	20250326	093100	90018590	4120	4120	4120	4120	0
581	20250326	093000	90018590	4120	4120	4120	4120	0
582	20250326	092900	90018590	4120	4120	4120	4120	0
583	20250326	092800	90018590	4120	4120	4120	4120	0
584	20250326	092700	90018590	4120	4120	4120	4120	0
585	20250326	092600	90018590	4120	4120	4120	4120	1736
586	20250326	092500	82866270	4120	4120	4120	4120	0
587	20250326	092400	82866270	4120	4120	4120	4120	0
588	20250326	092300	82866270	4120	4120	4120	4120	0
589	20250326	092200	82866270	4120	4120	4120	4120	264
590	20250326	092100	81778590	4120	4120	4120	4120	0
591	20250326	092000	81778590	4120	4120	4120	4120	200
592	20250326	091900	80954590	4100	4100	4100	4100	0
593	20250326	091800	80954590	4100	4100	4100	4100	2072
594	20250326	091700	72459390	4100	4100	4100	4100	11
595	20250326	091600	72414290	4100	4100	4100	4095	195
596	20250326	091500	71614915	4100	4100	4100	4100	2899
597	20250326	091400	59729015	4100	4100	4100	4095	525
598	20250326	091300	57578075	4100	4100	4100	4100	73
599	20250326	091200	57278775	4100	4100	4100	4100	200
600	20250326	091100	56458775	4100	4100	4100	4100	172
601	20250326	091000	55753575	4100	4115	4115	4100	3712
602	20250326	090900	40524110	4120	4125	4125	4120	832
603	20250326	090800	37096120	4130	4130	4130	4130	16
604	20250326	090700	37030040	4130	4130	4130	4130	0
605	20250326	090600	37030040	4130	4130	4130	4130	0
606	20250326	090500	37030040	4130	4130	4130	4130	0
607	20250326	090400	37030040	4130	4130	4130	4130	0
608	20250326	090300	37030040	4130	4130	4130	4130	0
609	20250326	090200	37030040	4130	4130	4130	4130	0
610	20250326	090100	37030040	4130	4135	4135	4130	628
611	20250326	090000	34433330	4145	4175	4175	4145	8249