KissMeData/095270/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200500	35824515	4075	4075	4075	4075	197
3	20250326	200400	35824515	4075	4075	4075	4075	0
4	20250326	200300	35824515	4075	4075	4075	4075	0
5	20250326	200200	35824515	4075	4075	4075	4075	0
6	20250326	200100	35824515	4075	4075	4075	4075	0
7	20250326	200000	35824515	4075	4075	4075	4075	0
8	20250326	195900	35824515	4075	4075	4075	4075	0
9	20250326	195800	35824515	4075	4075	4075	4075	0
10	20250326	195700	35824515	4075	4075	4075	4075	0
11	20250326	195600	35824515	4075	4075	4075	4075	0
12	20250326	195500	35824515	4075	4075	4075	4075	0
13	20250326	195400	35824515	4075	4075	4075	4075	0
14	20250326	195300	35824515	4075	4075	4075	4075	0
15	20250326	195200	35824515	4075	4075	4075	4075	0
16	20250326	195100	35824515	4075	4075	4075	4075	0
17	20250326	195000	35824515	4075	4075	4075	4075	0
18	20250326	194900	35824515	4075	4075	4075	4075	0
19	20250326	194800	35824515	4075	4075	4075	4075	0
20	20250326	194700	35824515	4075	4075	4075	4075	0
21	20250326	194600	35824515	4075	4075	4075	4075	0
22	20250326	194500	35824515	4075	4075	4075	4075	0
23	20250326	194400	35824515	4075	4075	4075	4075	0
24	20250326	194300	35824515	4075	4075	4075	4075	0
25	20250326	194200	35824515	4075	4075	4075	4075	0
26	20250326	194100	35824515	4075	4075	4075	4075	0
27	20250326	194000	35824515	4075	4075	4075	4075	0
28	20250326	193900	35824515	4075	4075	4075	4075	0
29	20250326	193800	35824515	4075	4075	4075	4075	0
30	20250326	193700	35824515	4075	4075	4075	4075	0
31	20250326	193600	35824515	4075	4075	4075	4075	0
32	20250326	193500	35824515	4075	4075	4075	4075	197
33	20250326	193400	35824515	4075	4075	4075	4075	0
34	20250326	193300	35824515	4075	4075	4075	4075	0
35	20250326	193200	35824515	4075	4075	4075	4075	0
36	20250326	193100	35824515	4075	4075	4075	4075	0
37	20250326	193000	35824515	4075	4075	4075	4075	0
38	20250326	192900	35824515	4075	4075	4075	4075	0
39	20250326	192800	35824515	4075	4075	4075	4075	0
40	20250326	192700	35824515	4075	4075	4075	4075	0
41	20250326	192600	35824515	4075	4075	4075	4075	0
42	20250326	192500	35824515	4075	4075	4075	4075	0
43	20250326	192400	35824515	4075	4075	4075	4075	0
44	20250326	192300	35824515	4075	4075	4075	4075	0
45	20250326	192200	35824515	4075	4075	4075	4075	0
46	20250326	192100	35824515	4075	4075	4075	4075	0
47	20250326	192000	35824515	4075	4075	4075	4075	0
48	20250326	191900	35824515	4075	4075	4075	4075	0
49	20250326	191800	35824515	4075	4075	4075	4075	0
50	20250326	191700	35824515	4075	4075	4075	4075	0
51	20250326	191600	35824515	4075	4075	4075	4075	0
52	20250326	191500	35824515	4075	4075	4075	4075	0
53	20250326	191400	35824515	4075	4075	4075	4075	0
54	20250326	191300	35824515	4075	4075	4075	4075	0
55	20250326	191200	35824515	4075	4075	4075	4075	0
56	20250326	191100	35824515	4075	4075	4075	4075	0
57	20250326	191000	35824515	4075	4075	4075	4075	0
58	20250326	190900	35824515	4075	4075	4075	4075	0
59	20250326	190800	35824515	4075	4075	4075	4075	0
60	20250326	190700	35824515	4075	4075	4075	4075	0
61	20250326	190600	35824515	4075	4075	4075	4075	0
62	20250326	190500	35824515	4075	4075	4075	4075	197
63	20250326	190400	35824515	4075	4075	4075	4075	0
64	20250326	190300	35824515	4075	4075	4075	4075	0
65	20250326	190200	35824515	4075	4075	4075	4075	0
66	20250326	190100	35824515	4075	4075	4075	4075	0
67	20250326	190000	35824515	4075	4075	4075	4075	0
68	20250326	185900	35824515	4075	4075	4075	4075	0
69	20250326	185800	35824515	4075	4075	4075	4075	0
70	20250326	185700	35824515	4075	4075	4075	4075	0
71	20250326	185600	35824515	4075	4075	4075	4075	0
72	20250326	185500	35824515	4075	4075	4075	4075	0
73	20250326	185400	35824515	4075	4075	4075	4075	0
74	20250326	185300	35824515	4075	4075	4075	4075	0
75	20250326	185200	35824515	4075	4075	4075	4075	0
76	20250326	185100	35824515	4075	4075	4075	4075	0
77	20250326	185000	35824515	4075	4075	4075	4075	0
78	20250326	184900	35824515	4075	4075	4075	4075	0
79	20250326	184800	35824515	4075	4075	4075	4075	0
80	20250326	184700	35824515	4075	4075	4075	4075	0
81	20250326	184600	35824515	4075	4075	4075	4075	0
82	20250326	184500	35824515	4075	4075	4075	4075	0
83	20250326	184400	35824515	4075	4075	4075	4075	0
84	20250326	184300	35824515	4075	4075	4075	4075	0
85	20250326	184200	35824515	4075	4075	4075	4075	0
86	20250326	184100	35824515	4075	4075	4075	4075	0
87	20250326	184000	35824515	4075	4075	4075	4075	0
88	20250326	183900	35824515	4075	4075	4075	4075	0
89	20250326	183800	35824515	4075	4075	4075	4075	0
90	20250326	183700	35824515	4075	4075	4075	4075	0
91	20250326	183600	35824515	4075	4075	4075	4075	0
92	20250326	183500	35824515	4075	4075	4075	4075	197
93	20250326	183400	35824515	4075	4075	4075	4075	0
94	20250326	183300	35824515	4075	4075	4075	4075	0
95	20250326	183200	35824515	4075	4075	4075	4075	0
96	20250326	183100	35824515	4075	4075	4075	4075	0
97	20250326	183000	35824515	4075	4075	4075	4075	0
98	20250326	182900	35824515	4075	4075	4075	4075	0
99	20250326	182800	35824515	4075	4075	4075	4075	0
100	20250326	182700	35824515	4075	4075	4075	4075	0
101	20250326	182600	35824515	4075	4075	4075	4075	0
102	20250326	182500	35824515	4075	4075	4075	4075	0
103	20250326	182400	35824515	4075	4075	4075	4075	0
104	20250326	182300	35824515	4075	4075	4075	4075	0
105	20250326	182200	35824515	4075	4075	4075	4075	0
106	20250326	182100	35824515	4075	4075	4075	4075	0
107	20250326	182000	35824515	4075	4075	4075	4075	0
108	20250326	181900	35824515	4075	4075	4075	4075	0
109	20250326	181800	35824515	4075	4075	4075	4075	0
110	20250326	181700	35824515	4075	4075	4075	4075	0
111	20250326	181600	35824515	4075	4075	4075	4075	0
112	20250326	181500	35824515	4075	4075	4075	4075	0
113	20250326	181400	35824515	4075	4075	4075	4075	0
114	20250326	181300	35824515	4075	4075	4075	4075	0
115	20250326	181200	35824515	4075	4075	4075	4075	0
116	20250326	181100	35824515	4075	4075	4075	4075	0
117	20250326	181000	35824515	4075	4075	4075	4075	0
118	20250326	180900	35824515	4075	4075	4075	4075	0
119	20250326	180800	35824515	4075	4075	4075	4075	0
120	20250326	180700	35824515	4075	4075	4075	4075	0
121	20250326	180600	35824515	4075	4075	4075	4075	0
122	20250326	180500	35824515	4075	4075	4075	4075	197
123	20250326	180400	35824515	4075	4075	4075	4075	0
124	20250326	180300	35824515	4075	4075	4075	4075	0
125	20250326	180200	35824515	4075	4075	4075	4075	0
126	20250326	180100	35824515	4075	4075	4075	4075	0
127	20250326	180000	35824515	4075	4075	4075	4075	0
128	20250326	175900	35824515	4075	4075	4075	4075	0
129	20250326	175800	35824515	4075	4075	4075	4075	0
130	20250326	175700	35824515	4075	4075	4075	4075	0
131	20250326	175600	35824515	4075	4075	4075	4075	0
132	20250326	175500	35824515	4075	4075	4075	4075	0
133	20250326	175400	35824515	4075	4075	4075	4075	0
134	20250326	175300	35824515	4075	4075	4075	4075	0
135	20250326	175200	35824515	4075	4075	4075	4075	0
136	20250326	175100	35824515	4075	4075	4075	4075	0
137	20250326	175000	35824515	4075	4075	4075	4075	0
138	20250326	174900	35824515	4075	4075	4075	4075	0
139	20250326	174800	35824515	4075	4075	4075	4075	0
140	20250326	174700	35824515	4075	4075	4075	4075	0
141	20250326	174600	35824515	4075	4075	4075	4075	0
142	20250326	174500	35824515	4075	4075	4075	4075	0
143	20250326	174400	35824515	4075	4075	4075	4075	0
144	20250326	174300	35824515	4075	4075	4075	4075	0
145	20250326	174200	35824515	4075	4075	4075	4075	0
146	20250326	174100	35824515	4075	4075	4075	4075	0
147	20250326	174000	35824515	4075	4075	4075	4075	0
148	20250326	173900	35824515	4075	4075	4075	4075	0
149	20250326	173800	35824515	4075	4075	4075	4075	0
150	20250326	173700	35824515	4075	4075	4075	4075	0
151	20250326	173600	35824515	4075	4075	4075	4075	0
152	20250326	173500	35824515	4075	4075	4075	4075	197
153	20250326	173400	35824515	4075	4075	4075	4075	0
154	20250326	173300	35824515	4075	4075	4075	4075	0
155	20250326	173200	35824515	4075	4075	4075	4075	0
156	20250326	173100	35824515	4075	4075	4075	4075	0
157	20250326	173000	35824515	4075	4075	4075	4075	0
158	20250326	172900	35824515	4075	4075	4075	4075	0
159	20250326	172800	35824515	4075	4075	4075	4075	0
160	20250326	172700	35824515	4075	4075	4075	4075	0
161	20250326	172600	35824515	4075	4075	4075	4075	0
162	20250326	172500	35824515	4075	4075	4075	4075	0
163	20250326	172400	35824515	4075	4075	4075	4075	0
164	20250326	172300	35824515	4075	4075	4075	4075	0
165	20250326	172200	35824515	4075	4075	4075	4075	0
166	20250326	172100	35824515	4075	4075	4075	4075	0
167	20250326	172000	35824515	4075	4075	4075	4075	0
168	20250326	171900	35824515	4075	4075	4075	4075	0
169	20250326	171800	35824515	4075	4075	4075	4075	0
170	20250326	171700	35824515	4075	4075	4075	4075	0
171	20250326	171600	35824515	4075	4075	4075	4075	0
172	20250326	171500	35824515	4075	4075	4075	4075	0
173	20250326	171400	35824515	4075	4075	4075	4075	0
174	20250326	171300	35824515	4075	4075	4075	4075	0
175	20250326	171200	35824515	4075	4075	4075	4075	0
176	20250326	171100	35824515	4075	4075	4075	4075	0
177	20250326	171000	35824515	4075	4075	4075	4075	0
178	20250326	170900	35824515	4075	4075	4075	4075	0
179	20250326	170800	35824515	4075	4075	4075	4075	0
180	20250326	170700	35824515	4075	4075	4075	4075	0
181	20250326	170600	35824515	4075	4075	4075	4075	0
182	20250326	170500	35824515	4075	4075	4075	4075	197
183	20250326	170400	35824515	4075	4075	4075	4075	0
184	20250326	170300	35824515	4075	4075	4075	4075	0
185	20250326	170200	35824515	4075	4075	4075	4075	0
186	20250326	170100	35824515	4075	4075	4075	4075	0
187	20250326	170000	35824515	4075	4075	4075	4075	0
188	20250326	165900	35824515	4075	4075	4075	4075	0
189	20250326	165800	35824515	4075	4075	4075	4075	0
190	20250326	165700	35824515	4075	4075	4075	4075	0
191	20250326	165600	35824515	4075	4075	4075	4075	0
192	20250326	165500	35824515	4075	4075	4075	4075	0
193	20250326	165400	35824515	4075	4075	4075	4075	0
194	20250326	165300	35824515	4075	4075	4075	4075	0
195	20250326	165200	35824515	4075	4075	4075	4075	0
196	20250326	165100	35824515	4075	4075	4075	4075	0
197	20250326	165000	35824515	4075	4075	4075	4075	0
198	20250326	164900	35824515	4075	4075	4075	4075	0
199	20250326	164800	35824515	4075	4075	4075	4075	0
200	20250326	164700	35824515	4075	4075	4075	4075	0
201	20250326	164600	35824515	4075	4075	4075	4075	0
202	20250326	164500	35824515	4075	4075	4075	4075	0
203	20250326	164400	35824515	4075	4075	4075	4075	0
204	20250326	164300	35824515	4075	4075	4075	4075	0
205	20250326	164200	35824515	4075	4075	4075	4075	0
206	20250326	164100	35824515	4075	4075	4075	4075	0
207	20250326	164000	35824515	4075	4075	4075	4075	0
208	20250326	163900	35824515	4075	4075	4075	4075	0
209	20250326	163800	35824515	4075	4075	4075	4075	0
210	20250326	163700	35824515	4075	4075	4075	4075	0
211	20250326	163600	35824515	4075	4075	4075	4075	0
212	20250326	163500	35824515	4075	4075	4075	4075	197
213	20250326	163400	35824515	4075	4075	4075	4075	0
214	20250326	163300	35824515	4075	4075	4075	4075	0
215	20250326	163200	35824515	4075	4075	4075	4075	0
216	20250326	163100	35824515	4075	4075	4075	4075	0
217	20250326	163000	35824515	4075	4075	4075	4075	0
218	20250326	162900	35824515	4075	4075	4075	4075	0
219	20250326	162800	35824515	4075	4075	4075	4075	0
220	20250326	162700	35824515	4075	4075	4075	4075	0
221	20250326	162600	35824515	4075	4075	4075	4075	0
222	20250326	162500	35824515	4075	4075	4075	4075	0
223	20250326	162400	35824515	4075	4075	4075	4075	0
224	20250326	162300	35824515	4075	4075	4075	4075	0
225	20250326	162200	35824515	4075	4075	4075	4075	0
226	20250326	162100	35824515	4075	4075	4075	4075	0
227	20250326	162000	35824515	4075	4075	4075	4075	0
228	20250326	161900	35824515	4075	4075	4075	4075	0
229	20250326	161800	35824515	4075	4075	4075	4075	0
230	20250326	161700	35824515	4075	4075	4075	4075	0
231	20250326	161600	35824515	4075	4075	4075	4075	0
232	20250326	161500	35824515	4075	4075	4075	4075	0
233	20250326	161400	35824515	4075	4075	4075	4075	0
234	20250326	161300	35824515	4075	4075	4075	4075	0
235	20250326	161200	35824515	4075	4075	4075	4075	0
236	20250326	161100	35824515	4075	4075	4075	4075	0
237	20250326	161000	35824515	4075	4075	4075	4075	0
238	20250326	160900	35824515	4075	4075	4075	4075	0
239	20250326	160800	35824515	4075	4075	4075	4075	0
240	20250326	160700	35824515	4075	4075	4075	4075	0
241	20250326	160600	35824515	4075	4075	4075	4075	0
242	20250326	160500	35824515	4075	4075	4075	4075	197
243	20250326	160400	35824515	4075	4075	4075	4075	0
244	20250326	160300	35824515	4075	4075	4075	4075	0
245	20250326	160200	35824515	4075	4075	4075	4075	0
246	20250326	160100	35824515	4075	4075	4075	4075	0
247	20250326	160000	35824515	4075	4075	4075	4075	0
248	20250326	155900	35824515	4075	4075	4075	4075	0
249	20250326	155800	35824515	4075	4075	4075	4075	0
250	20250326	155700	35824515	4075	4075	4075	4075	0
251	20250326	155600	35824515	4075	4075	4075	4075	0
252	20250326	155500	35824515	4075	4075	4075	4075	0
253	20250326	155400	35824515	4075	4075	4075	4075	0
254	20250326	155300	35824515	4075	4075	4075	4075	0
255	20250326	155200	35824515	4075	4075	4075	4075	0
256	20250326	155100	35824515	4075	4075	4075	4075	0
257	20250326	155000	35824515	4075	4075	4075	4075	0
258	20250326	154900	35824515	4075	4075	4075	4075	0
259	20250326	154800	35824515	4075	4075	4075	4075	0
260	20250326	154700	35824515	4075	4075	4075	4075	0
261	20250326	154600	35824515	4075	4075	4075	4075	0
262	20250326	154500	35824515	4075	4075	4075	4075	0
263	20250326	154400	35824515	4075	4075	4075	4075	0
264	20250326	154300	35824515	4075	4075	4075	4075	0
265	20250326	154200	35824515	4075	4075	4075	4075	0
266	20250326	154100	35824515	4075	4075	4075	4075	0
267	20250326	154000	35824515	4075	4075	4075	4075	0
268	20250326	153900	35824515	4075	4075	4075	4075	0
269	20250326	153800	35824515	4075	4075	4075	4075	0
270	20250326	153700	35824515	4075	4075	4075	4075	0
271	20250326	153600	35824515	4075	4075	4075	4075	0
272	20250326	153500	35824515	4075	4075	4075	4075	197
273	20250326	153400	35824515	4075	4075	4075	4075	0
274	20250326	153300	35824515	4075	4075	4075	4075	0
275	20250326	153200	35824515	4075	4075	4075	4075	0
276	20250326	153100	35824515	4075	4075	4075	4075	0
277	20250326	153000	35824515	4075	4075	4075	4075	197
278	20250326	152900	35021740	4105	4105	4105	4105	0
279	20250326	152800	35021740	4105	4105	4105	4105	0
280	20250326	152700	35021740	4105	4105	4105	4105	0
281	20250326	152600	35021740	4105	4105	4105	4105	0
282	20250326	152500	35021740	4105	4105	4105	4105	0
283	20250326	152400	35021740	4105	4105	4105	4105	0
284	20250326	152300	35021740	4105	4105	4105	4105	0
285	20250326	152200	35021740	4105	4105	4105	4105	0
286	20250326	152100	35021740	4105	4105	4105	4105	0
287	20250326	152000	35021740	4105	4105	4105	4105	0
288	20250326	151900	35021740	4105	4105	4105	4105	0
289	20250326	151800	35021740	4105	4105	4105	4105	0
290	20250326	151700	35021740	4105	4105	4105	4105	25
291	20250326	151600	34919115	4105	4105	4105	4105	1
292	20250326	151500	34915010	4080	4080	4080	4080	0
293	20250326	151400	34915010	4080	4080	4080	4080	0
294	20250326	151300	34915010	4080	4080	4080	4080	0
295	20250326	151200	34915010	4080	4080	4080	4080	0
296	20250326	151100	34915010	4080	4080	4080	4080	0
297	20250326	151000	34915010	4080	4080	4080	4080	40
298	20250326	150900	34751810	4080	4080	4080	4075	280
299	20250326	150800	33610650	4075	4075	4075	4075	0
300	20250326	150700	33610650	4075	4075	4075	4075	0
301	20250326	150600	33610650	4075	4075	4075	4075	0
302	20250326	150500	33610650	4075	4075	4075	4075	0
303	20250326	150400	33610650	4075	4075	4075	4075	0
304	20250326	150300	33610650	4075	4075	4075	4075	0
305	20250326	150200	33610650	4075	4075	4075	4075	0
306	20250326	150100	33610650	4075	4075	4075	4075	0
307	20250326	150000	33610650	4075	4075	4075	4075	0
308	20250326	145900	33610650	4075	4075	4075	4075	8
309	20250326	145800	33578050	4090	4090	4090	4090	0
310	20250326	145700	33578050	4090	4090	4090	4090	0
311	20250326	145600	33578050	4090	4090	4090	4090	0
312	20250326	145500	33578050	4090	4090	4090	4090	0
313	20250326	145400	33578050	4090	4090	4090	4090	0
314	20250326	145300	33578050	4090	4090	4090	4090	0
315	20250326	145200	33578050	4090	4090	4090	4090	0
316	20250326	145100	33578050	4090	4090	4090	4090	0
317	20250326	145000	33578050	4090	4090	4090	4090	0
318	20250326	144900	33578050	4090	4090	4090	4090	0
319	20250326	144800	33578050	4090	4090	4090	4090	0
320	20250326	144700	33578050	4090	4090	4090	4090	0
321	20250326	144600	33578050	4090	4090	4090	4090	0
322	20250326	144500	33578050	4090	4090	4090	4090	98
323	20250326	144400	33177230	4090	4090	4090	4090	2
324	20250326	144300	33169050	4120	4120	4120	4120	0
325	20250326	144200	33169050	4120	4120	4120	4120	0
326	20250326	144100	33169050	4120	4120	4120	4120	0
327	20250326	144000	33169050	4120	4120	4120	4120	0
328	20250326	143900	33169050	4120	4090	4120	4060	708
329	20250326	143800	30272095	4095	4095	4095	4095	23
330	20250326	143700	30177910	4095	4095	4095	4095	0
331	20250326	143600	30177910	4095	4095	4095	4095	3
332	20250326	143500	30165625	4075	4075	4075	4075	0
333	20250326	143400	30165625	4075	4075	4075	4075	0
334	20250326	143300	30165625	4075	4075	4075	4075	16
335	20250326	143200	30100425	4080	4080	4080	4080	0
336	20250326	143100	30100425	4080	4080	4080	4080	0
337	20250326	143000	30100425	4080	4080	4080	4080	84
338	20250326	142900	29757705	4080	4080	4080	4080	0
339	20250326	142800	29757705	4080	4080	4080	4080	0
340	20250326	142700	29757705	4080	4080	4080	4080	0
341	20250326	142600	29757705	4080	4080	4080	4080	0
342	20250326	142500	29757705	4080	4080	4080	4080	0
343	20250326	142400	29757705	4080	4080	4080	4080	0
344	20250326	142300	29757705	4080	4080	4080	4080	0
345	20250326	142200	29757705	4080	4080	4080	4080	0
346	20250326	142100	29757705	4080	4080	4080	4080	0
347	20250326	142000	29757705	4080	4080	4080	4080	60
348	20250326	141900	29512905	4080	4080	4080	4080	0
349	20250326	141800	29512905	4080	4080	4080	4080	193
350	20250326	141700	28725465	4080	4080	4080	4080	0
351	20250326	141600	28725465	4080	4080	4080	4080	0
352	20250326	141500	28725465	4080	4080	4080	4080	0
353	20250326	141400	28725465	4080	4090	4090	4080	195
354	20250326	141300	27928825	4095	4095	4095	4095	0
355	20250326	141200	27928825	4095	4095	4095	4095	0
356	20250326	141100	27928825	4095	4095	4095	4095	0
357	20250326	141000	27928825	4095	4095	4095	4095	0
358	20250326	140900	27928825	4095	4095	4095	4095	50
359	20250326	140800	27724075	4095	4095	4095	4095	0
360	20250326	140700	27724075	4095	4095	4095	4095	0
361	20250326	140600	27724075	4095	4095	4095	4095	0
362	20250326	140500	27724075	4095	4095	4095	4095	0
363	20250326	140400	27724075	4095	4095	4095	4095	100
364	20250326	140300	27314575	4090	4090	4090	4090	0
365	20250326	140200	27314575	4090	4090	4090	4090	199
366	20250326	140100	26500665	4090	4090	4090	4090	1
367	20250326	140000	26496575	4090	4090	4090	4090	39
368	20250326	135900	26337065	4090	4090	4090	4090	0
369	20250326	135800	26337065	4090	4090	4090	4090	0
370	20250326	135700	26337065	4090	4090	4090	4090	200
371	20250326	135600	25519065	4095	4095	4095	4095	0
372	20250326	135500	25519065	4095	4110	4110	4095	1441
373	20250326	135400	19605090	4130	4130	4130	4130	0
374	20250326	135300	19605090	4130	4130	4130	4130	0
375	20250326	135200	19605090	4130	4130	4130	4130	0
376	20250326	135100	19605090	4130	4130	4130	4130	0
377	20250326	135000	19605090	4130	4130	4130	4130	1
378	20250326	134900	19600960	4110	4110	4110	4110	8
379	20250326	134800	19568080	4110	4110	4110	4110	50
380	20250326	134700	19362580	4130	4130	4130	4130	3
381	20250326	134600	19350190	4130	4130	4130	4130	0
382	20250326	134500	19350190	4130	4120	4130	4110	1015
383	20250326	134400	15176190	4125	4125	4125	4125	0
384	20250326	134300	15176190	4125	4125	4125	4125	0
385	20250326	134200	15176190	4125	4125	4125	4125	0
386	20250326	134100	15176190	4125	4125	4125	4125	0
387	20250326	134000	15176190	4125	4125	4125	4125	0
388	20250326	133900	15176190	4125	4125	4125	4125	0
389	20250326	133800	15176190	4125	4125	4125	4125	0
390	20250326	133700	15176190	4125	4125	4125	4125	66
391	20250326	133600	14903940	4130	4130	4130	4130	0
392	20250326	133500	14903940	4130	4130	4130	4130	142
393	20250326	133400	14317480	4130	4130	4130	4130	0
394	20250326	133300	14317480	4130	4130	4130	4130	0
395	20250326	133200	14317480	4130	4130	4130	4130	0
396	20250326	133100	14317480	4130	4130	4130	4130	108
397	20250326	133000	13871440	4130	4130	4130	4130	0
398	20250326	132900	13871440	4130	4130	4130	4130	0
399	20250326	132800	13871440	4130	4130	4130	4130	100
400	20250326	132700	13458440	4135	4135	4135	4135	30
401	20250326	132600	13334390	4135	4135	4135	4135	0
402	20250326	132500	13334390	4135	4135	4135	4135	0
403	20250326	132400	13334390	4135	4135	4135	4135	0
404	20250326	132300	13334390	4135	4135	4135	4135	20
405	20250326	132200	13251690	4135	4135	4135	4135	30
406	20250326	132100	13127640	4135	4135	4135	4135	0
407	20250326	132000	13127640	4135	4135	4135	4135	0
408	20250326	131900	13127640	4135	4135	4135	4135	0
409	20250326	131800	13127640	4135	4135	4135	4135	0
410	20250326	131700	13127640	4135	4135	4135	4135	0
411	20250326	131600	13127640	4135	4135	4135	4135	0
412	20250326	131500	13127640	4135	4135	4135	4135	0
413	20250326	131400	13127640	4135	4135	4135	4135	0
414	20250326	131300	13127640	4135	4135	4135	4135	2
415	20250326	131200	13119370	4135	4135	4135	4135	0
416	20250326	131100	13119370	4135	4135	4135	4135	0
417	20250326	131000	13119370	4135	4135	4135	4135	0
418	20250326	130900	13119370	4135	4135	4135	4135	0
419	20250326	130800	13119370	4135	4135	4135	4135	0
420	20250326	130700	13119370	4135	4135	4135	4135	0
421	20250326	130600	13119370	4135	4135	4135	4135	0
422	20250326	130500	13119370	4135	4135	4135	4135	0
423	20250326	130400	13119370	4135	4135	4135	4135	0
424	20250326	130300	13119370	4135	4135	4135	4135	25
425	20250326	130200	13015995	4130	4130	4130	4130	0
426	20250326	130100	13015995	4130	4130	4130	4130	0
427	20250326	130000	13015995	4130	4130	4130	4130	0
428	20250326	125900	13015995	4130	4130	4130	4130	29
429	20250326	125800	12896225	4125	4125	4125	4125	0
430	20250326	125700	12896225	4125	4125	4125	4125	0
431	20250326	125600	12896225	4125	4125	4125	4125	0
432	20250326	125500	12896225	4125	4125	4125	4125	0
433	20250326	125400	12896225	4125	4125	4125	4125	0
434	20250326	125300	12896225	4125	4125	4125	4125	2
435	20250326	125200	12887975	4125	4125	4125	4125	0
436	20250326	125100	12887975	4125	4125	4125	4125	0
437	20250326	125000	12887975	4125	4125	4125	4125	0
438	20250326	124900	12887975	4125	4125	4125	4125	1
439	20250326	124800	12883850	4125	4125	4125	4125	98
440	20250326	124700	12479600	4135	4135	4135	4135	0
441	20250326	124600	12479600	4135	4135	4135	4135	0
442	20250326	124500	12479600	4135	4135	4135	4135	0
443	20250326	124400	12479600	4135	4135	4135	4135	1
444	20250326	124300	12475465	4135	4135	4135	4135	0
445	20250326	124200	12475465	4135	4135	4135	4135	0
446	20250326	124100	12475465	4135	4135	4135	4135	0
447	20250326	124000	12475465	4135	4135	4135	4135	0
448	20250326	123900	12475465	4135	4135	4135	4135	0
449	20250326	123800	12475465	4135	4135	4135	4135	1
450	20250326	123700	12471330	4140	4140	4140	4140	0
451	20250326	123600	12471330	4140	4140	4140	4140	0
452	20250326	123500	12471330	4140	4140	4140	4140	0
453	20250326	123400	12471330	4140	4140	4140	4140	0
454	20250326	123300	12471330	4140	4140	4140	4140	26
455	20250326	123200	12363690	4145	4145	4145	4145	0
456	20250326	123100	12363690	4145	4145	4145	4145	0
457	20250326	123000	12363690	4145	4145	4145	4145	0
458	20250326	122900	12363690	4145	4145	4145	4145	0
459	20250326	122800	12363690	4145	4145	4145	4145	0
460	20250326	122700	12363690	4145	4145	4145	4145	0
461	20250326	122600	12363690	4145	4145	4145	4145	0
462	20250326	122500	12363690	4145	4145	4145	4145	0
463	20250326	122400	12363690	4145	4145	4145	4145	0
464	20250326	122300	12363690	4145	4145	4145	4145	0
465	20250326	122200	12363690	4145	4145	4145	4145	0
466	20250326	122100	12363690	4145	4145	4145	4145	48
467	20250326	122000	12164730	4145	4145	4145	4145	75
468	20250326	121900	11853855	4145	4145	4145	4145	0
469	20250326	121800	11853855	4145	4145	4145	4145	10
470	20250326	121700	11812405	4150	4150	4150	4150	0
471	20250326	121600	11812405	4150	4150	4150	4150	0
472	20250326	121500	11812405	4150	4150	4150	4150	0
473	20250326	121400	11812405	4150	4150	4150	4150	0
474	20250326	121300	11812405	4150	4150	4150	4150	0
475	20250326	121200	11812405	4150	4150	4150	4150	0
476	20250326	121100	11812405	4150	4150	4150	4150	0
477	20250326	121000	11812405	4150	4150	4150	4150	0
478	20250326	120900	11812405	4150	4150	4150	4150	0
479	20250326	120800	11812405	4150	4150	4150	4150	0
480	20250326	120700	11812405	4150	4150	4150	4150	1
481	20250326	120600	11808255	4150	4150	4150	4150	0
482	20250326	120500	11808255	4150	4150	4150	4150	0
483	20250326	120400	11808255	4150	4150	4150	4150	0
484	20250326	120300	11808255	4150	4150	4150	4150	0
485	20250326	120200	11808255	4150	4150	4150	4150	0
486	20250326	120100	11808255	4150	4150	4150	4150	0
487	20250326	120000	11808255	4150	4150	4150	4150	0
488	20250326	115900	11808255	4150	4150	4150	4150	0
489	20250326	115800	11808255	4150	4150	4150	4150	4
490	20250326	115700	11791655	4150	4150	4150	4150	0
491	20250326	115600	11791655	4150	4150	4150	4150	0
492	20250326	115500	11791655	4150	4150	4150	4150	0
493	20250326	115400	11791655	4150	4150	4150	4150	0
494	20250326	115300	11791655	4150	4150	4150	4150	50
495	20250326	115200	11584155	4150	4150	4150	4150	0
496	20250326	115100	11584155	4150	4150	4150	4150	0
497	20250326	115000	11584155	4150	4150	4150	4150	0
498	20250326	114900	11584155	4150	4150	4150	4150	0
499	20250326	114800	11584155	4150	4150	4150	4150	0
500	20250326	114700	11584155	4150	4150	4150	4150	0
501	20250326	114600	11584155	4150	4150	4150	4150	0
502	20250326	114500	11584155	4150	4150	4150	4150	0
503	20250326	114400	11584155	4150	4150	4150	4150	0
504	20250326	114300	11584155	4150	4150	4150	4150	0
505	20250326	114200	11584155	4150	4150	4150	4150	0
506	20250326	114100	11584155	4150	4150	4150	4150	0
507	20250326	114000	11584155	4150	4150	4150	4150	0
508	20250326	113900	11584155	4150	4150	4150	4150	0
509	20250326	113800	11584155	4150	4150	4150	4150	0
510	20250326	113700	11584155	4150	4150	4150	4150	0
511	20250326	113600	11584155	4150	4150	4150	4150	0
512	20250326	113500	11584155	4150	4150	4150	4150	0
513	20250326	113400	11584155	4150	4150	4150	4150	4
514	20250326	113300	11567555	4150	4150	4150	4150	15
515	20250326	113200	11505305	4150	4130	4150	4125	45
516	20250326	113100	11319555	4150	4150	4150	4150	0
517	20250326	113000	11319555	4150	4150	4150	4150	0
518	20250326	112900	11319555	4150	4150	4150	4150	0
519	20250326	112800	11319555	4150	4150	4150	4150	0
520	20250326	112700	11319555	4150	4150	4150	4150	0
521	20250326	112600	11319555	4150	4150	4150	4150	0
522	20250326	112500	11319555	4150	4150	4150	4150	0
523	20250326	112400	11319555	4150	4150	4150	4150	0
524	20250326	112300	11319555	4150	4150	4150	4150	0
525	20250326	112200	11319555	4150	4150	4150	4150	0
526	20250326	112100	11319555	4150	4150	4150	4150	0
527	20250326	112000	11319555	4150	4150	4150	4150	1
528	20250326	111900	11315405	4145	4145	4145	4145	0
529	20250326	111800	11315405	4145	4145	4145	4145	0
530	20250326	111700	11315405	4145	4145	4145	4145	0
531	20250326	111600	11315405	4145	4145	4145	4145	0
532	20250326	111500	11315405	4145	4145	4145	4145	0
533	20250326	111400	11315405	4145	4145	4145	4145	0
534	20250326	111300	11315405	4145	4145	4145	4145	123
535	20250326	111200	10805570	4145	4145	4145	4145	0
536	20250326	111100	10805570	4145	4145	4145	4145	1
537	20250326	111000	10801425	4125	4125	4125	4125	1
538	20250326	110900	10797300	4115	4115	4115	4115	0
539	20250326	110800	10797300	4115	4115	4115	4115	0
540	20250326	110700	10797300	4115	4115	4115	4115	0
541	20250326	110600	10797300	4115	4115	4115	4115	0
542	20250326	110500	10797300	4115	4140	4140	4115	680
543	20250326	110400	7991680	4145	4145	4145	4145	1
544	20250326	110300	7987535	4145	4145	4145	4145	0
545	20250326	110200	7987535	4145	4145	4145	4145	1
546	20250326	110100	7983390	4140	4140	4140	4140	0
547	20250326	110000	7983390	4140	4140	4140	4140	77
548	20250326	105900	7664610	4140	4140	4140	4140	0
549	20250326	105800	7664610	4140	4140	4140	4140	0
550	20250326	105700	7664610	4140	4140	4140	4140	0
551	20250326	105600	7664610	4140	4140	4140	4140	0
552	20250326	105500	7664610	4140	4140	4140	4140	1
553	20250326	105400	7660470	4115	4115	4115	4115	0
554	20250326	105300	7660470	4115	4115	4115	4115	0
555	20250326	105200	7660470	4115	4115	4115	4115	1
556	20250326	105100	7656355	4115	4115	4115	4115	0
557	20250326	105000	7656355	4115	4120	4120	4115	300
558	20250326	104900	6421755	4115	4115	4115	4115	0
559	20250326	104800	6421755	4115	4115	4115	4115	0
560	20250326	104700	6421755	4115	4115	4115	4115	0
561	20250326	104600	6421755	4115	4115	4115	4115	0
562	20250326	104500	6421755	4115	4115	4115	4115	0
563	20250326	104400	6421755	4115	4115	4115	4115	1
564	20250326	104300	6417640	4110	4110	4110	4110	0
565	20250326	104200	6417640	4110	4110	4110	4110	0
566	20250326	104100	6417640	4110	4110	4110	4110	0
567	20250326	104000	6417640	4110	4110	4110	4110	0
568	20250326	103900	6417640	4110	4110	4110	4110	0
569	20250326	103800	6417640	4110	4110	4110	4110	0
570	20250326	103700	6417640	4110	4110	4110	4110	0
571	20250326	103600	6417640	4110	4110	4110	4110	0
572	20250326	103500	6417640	4110	4110	4110	4110	0
573	20250326	103400	6417640	4110	4110	4110	4110	0
574	20250326	103300	6417640	4110	4140	4140	4110	300
575	20250326	103200	5182640	4140	4140	4140	4140	0
576	20250326	103100	5182640	4140	4140	4140	4140	0
577	20250326	103000	5182640	4140	4140	4140	4140	0
578	20250326	102900	5182640	4140	4145	4145	4140	43
579	20250326	102800	5004425	4145	4145	4145	4145	3
580	20250326	102700	4991990	4150	4150	4150	4150	0
581	20250326	102600	4991990	4150	4150	4150	4150	2
582	20250326	102500	4983690	4150	4150	4150	4150	1
583	20250326	102400	4979540	4145	4145	4145	4145	0
584	20250326	102300	4979540	4145	4145	4145	4145	0
585	20250326	102200	4979540	4145	4145	4145	4145	0
586	20250326	102100	4979540	4145	4145	4145	4145	3
587	20250326	102000	4967105	4145	4145	4145	4145	55
588	20250326	101900	4739130	4140	4140	4140	4140	0
589	20250326	101800	4739130	4140	4140	4140	4140	0
590	20250326	101700	4739130	4140	4140	4140	4140	0
591	20250326	101600	4739130	4140	4140	4140	4140	87
592	20250326	101500	4378950	4150	4150	4150	4150	0
593	20250326	101400	4378950	4150	4150	4150	4150	0
594	20250326	101300	4378950	4150	4150	4150	4150	0
595	20250326	101200	4378950	4150	4150	4150	4150	0
596	20250326	101100	4378950	4150	4150	4150	4150	0
597	20250326	101000	4378950	4150	4150	4150	4150	0
598	20250326	100900	4378950	4150	4150	4150	4150	31
599	20250326	100800	4250300	4125	4125	4125	4125	1
600	20250326	100700	4246175	4130	4130	4130	4130	0
601	20250326	100600	4246175	4130	4130	4130	4130	0
602	20250326	100500	4246175	4130	4130	4130	4130	31
603	20250326	100400	4118145	4160	4160	4160	4160	0
604	20250326	100300	4118145	4160	4160	4160	4160	0
605	20250326	100200	4118145	4160	4160	4160	4160	0
606	20250326	100100	4118145	4160	4160	4160	4160	0
607	20250326	100000	4118145	4160	4160	4160	4160	0
608	20250326	095900	4118145	4160	4160	4160	4160	0
609	20250326	095800	4118145	4160	4160	4160	4160	30
610	20250326	095700	3993345	4135	4135	4135	4135	18
611	20250326	095600	3918915	4130	4130	4130	4130	19
612	20250326	095500	3840445	4130	4130	4130	4130	0
613	20250326	095400	3840445	4130	4130	4130	4130	1
614	20250326	095300	3836315	4110	4110	4110	4110	0
615	20250326	095200	3836315	4110	4130	4130	4110	2
616	20250326	095100	3828075	4125	4125	4125	4125	0
617	20250326	095000	3828075	4125	4125	4125	4125	0
618	20250326	094900	3828075	4125	4125	4125	4125	0
619	20250326	094800	3828075	4125	4130	4130	4125	3
620	20250326	094700	3815695	4125	4125	4125	4125	6
621	20250326	094600	3790945	4125	4125	4125	4125	0
622	20250326	094500	3790945	4125	4125	4125	4125	0
623	20250326	094400	3790945	4125	4120	4125	4105	150
624	20250326	094300	3172915	4105	4105	4105	4105	0
625	20250326	094200	3172915	4105	4105	4105	4105	0
626	20250326	094100	3172915	4105	4105	4105	4105	0
627	20250326	094000	3172915	4105	4105	4105	4105	0
628	20250326	093900	3172915	4105	4105	4105	4105	0
629	20250326	093800	3172915	4105	4105	4105	4105	0
630	20250326	093700	3172915	4105	4105	4105	4105	0
631	20250326	093600	3172915	4105	4115	4115	4105	264
632	20250326	093500	2089065	4120	4120	4120	4120	0
633	20250326	093400	2089065	4120	4125	4125	4120	80
634	20250326	093300	1759315	4130	4130	4130	4130	0
635	20250326	093200	1759315	4130	4145	4145	4130	247
636	20250326	093100	736910	4145	4145	4145	4145	17
637	20250326	093000	666445	4140	4140	4140	4140	0
638	20250326	092900	666445	4140	4140	4140	4140	0
639	20250326	092800	666445	4140	4140	4140	4140	0
640	20250326	092700	666445	4140	4140	4140	4140	0
641	20250326	092600	666445	4140	4140	4140	4140	0
642	20250326	092500	666445	4140	4140	4140	4140	0
643	20250326	092400	666445	4140	4140	4140	4140	0
644	20250326	092300	666445	4140	4140	4140	4140	0
645	20250326	092200	666445	4140	4140	4140	4140	0
646	20250326	092100	666445	4140	4140	4140	4140	4
647	20250326	092000	649885	4140	4155	4155	4140	24
648	20250326	091900	550375	4165	4165	4165	4165	0
649	20250326	091800	550375	4165	4165	4165	4165	0
650	20250326	091700	550375	4165	4165	4165	4165	5
651	20250326	091600	529550	4165	4165	4165	4165	5
652	20250326	091500	508725	4165	4165	4165	4165	0
653	20250326	091400	508725	4165	4165	4165	4165	0
654	20250326	091300	508725	4165	4165	4165	4165	0
655	20250326	091200	508725	4165	4165	4165	4165	10
656	20250326	091100	467075	4170	4165	4170	4165	100
657	20250326	091000	50125	4170	4170	4170	4170	0
658	20250326	090900	50125	4170	4170	4170	4170	0
659	20250326	090800	50125	4170	4170	4170	4170	0
660	20250326	090700	50125	4170	4170	4170	4170	1
661	20250326	090600	45955	4180	4175	4180	4175	5
662	20250326	090500	25075	4175	4175	4175	4175	1
663	20250326	090400	20900	4180	4180	4180	4180	0
664	20250326	090300	20900	4180	4180	4180	4180	0
665	20250326	090200	20900	4180	4180	4180	4180	0
666	20250326	090100	20900	4180	4180	4180	4180	5
667	20250326	090000	0	4180	4180	4180	4180	0