KissMeData/007680/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185000	7561135	4050	4050	4050	4050	66
3	20250326	184900	7561135	4050	4050	4050	4050	0
4	20250326	184800	7561135	4050	4050	4050	4050	0
5	20250326	184700	7561135	4050	4050	4050	4050	0
6	20250326	184600	7561135	4050	4050	4050	4050	0
7	20250326	184500	7561135	4050	4050	4050	4050	0
8	20250326	184400	7561135	4050	4050	4050	4050	0
9	20250326	184300	7561135	4050	4050	4050	4050	0
10	20250326	184200	7561135	4050	4050	4050	4050	0
11	20250326	184100	7561135	4050	4050	4050	4050	0
12	20250326	184000	7561135	4050	4050	4050	4050	0
13	20250326	183900	7561135	4050	4050	4050	4050	0
14	20250326	183800	7561135	4050	4050	4050	4050	0
15	20250326	183700	7561135	4050	4050	4050	4050	0
16	20250326	183600	7561135	4050	4050	4050	4050	0
17	20250326	183500	7561135	4050	4050	4050	4050	0
18	20250326	183400	7561135	4050	4050	4050	4050	0
19	20250326	183300	7561135	4050	4050	4050	4050	0
20	20250326	183200	7561135	4050	4050	4050	4050	0
21	20250326	183100	7561135	4050	4050	4050	4050	0
22	20250326	183000	7561135	4050	4050	4050	4050	0
23	20250326	182900	7561135	4050	4050	4050	4050	0
24	20250326	182800	7561135	4050	4050	4050	4050	0
25	20250326	182700	7561135	4050	4050	4050	4050	0
26	20250326	182600	7561135	4050	4050	4050	4050	0
27	20250326	182500	7561135	4050	4050	4050	4050	0
28	20250326	182400	7561135	4050	4050	4050	4050	0
29	20250326	182300	7561135	4050	4050	4050	4050	0
30	20250326	182200	7561135	4050	4050	4050	4050	0
31	20250326	182100	7561135	4050	4050	4050	4050	0
32	20250326	182000	7561135	4050	4050	4050	4050	66
33	20250326	181900	7561135	4050	4050	4050	4050	0
34	20250326	181800	7561135	4050	4050	4050	4050	0
35	20250326	181700	7561135	4050	4050	4050	4050	0
36	20250326	181600	7561135	4050	4050	4050	4050	0
37	20250326	181500	7561135	4050	4050	4050	4050	0
38	20250326	181400	7561135	4050	4050	4050	4050	0
39	20250326	181300	7561135	4050	4050	4050	4050	0
40	20250326	181200	7561135	4050	4050	4050	4050	0
41	20250326	181100	7561135	4050	4050	4050	4050	0
42	20250326	181000	7561135	4050	4050	4050	4050	0
43	20250326	180900	7561135	4050	4050	4050	4050	0
44	20250326	180800	7561135	4050	4050	4050	4050	0
45	20250326	180700	7561135	4050	4050	4050	4050	0
46	20250326	180600	7561135	4050	4050	4050	4050	0
47	20250326	180500	7561135	4050	4050	4050	4050	0
48	20250326	180400	7561135	4050	4050	4050	4050	0
49	20250326	180300	7561135	4050	4050	4050	4050	0
50	20250326	180200	7561135	4050	4050	4050	4050	0
51	20250326	180100	7561135	4050	4050	4050	4050	0
52	20250326	180000	7561135	4050	4050	4050	4050	0
53	20250326	175900	7561135	4050	4050	4050	4050	0
54	20250326	175800	7561135	4050	4050	4050	4050	0
55	20250326	175700	7561135	4050	4050	4050	4050	0
56	20250326	175600	7561135	4050	4050	4050	4050	0
57	20250326	175500	7561135	4050	4050	4050	4050	0
58	20250326	175400	7561135	4050	4050	4050	4050	0
59	20250326	175300	7561135	4050	4050	4050	4050	0
60	20250326	175200	7561135	4050	4050	4050	4050	0
61	20250326	175100	7561135	4050	4050	4050	4050	0
62	20250326	175000	7561135	4050	4050	4050	4050	66
63	20250326	174900	7561135	4050	4050	4050	4050	0
64	20250326	174800	7561135	4050	4050	4050	4050	0
65	20250326	174700	7561135	4050	4050	4050	4050	0
66	20250326	174600	7561135	4050	4050	4050	4050	0
67	20250326	174500	7561135	4050	4050	4050	4050	0
68	20250326	174400	7561135	4050	4050	4050	4050	0
69	20250326	174300	7561135	4050	4050	4050	4050	0
70	20250326	174200	7561135	4050	4050	4050	4050	0
71	20250326	174100	7561135	4050	4050	4050	4050	0
72	20250326	174000	7561135	4050	4050	4050	4050	0
73	20250326	173900	7561135	4050	4050	4050	4050	0
74	20250326	173800	7561135	4050	4050	4050	4050	0
75	20250326	173700	7561135	4050	4050	4050	4050	0
76	20250326	173600	7561135	4050	4050	4050	4050	0
77	20250326	173500	7561135	4050	4050	4050	4050	0
78	20250326	173400	7561135	4050	4050	4050	4050	0
79	20250326	173300	7561135	4050	4050	4050	4050	0
80	20250326	173200	7561135	4050	4050	4050	4050	0
81	20250326	173100	7561135	4050	4050	4050	4050	0
82	20250326	173000	7561135	4050	4050	4050	4050	0
83	20250326	172900	7561135	4050	4050	4050	4050	0
84	20250326	172800	7561135	4050	4050	4050	4050	0
85	20250326	172700	7561135	4050	4050	4050	4050	0
86	20250326	172600	7561135	4050	4050	4050	4050	0
87	20250326	172500	7561135	4050	4050	4050	4050	0
88	20250326	172400	7561135	4050	4050	4050	4050	0
89	20250326	172300	7561135	4050	4050	4050	4050	0
90	20250326	172200	7561135	4050	4050	4050	4050	0
91	20250326	172100	7561135	4050	4050	4050	4050	0
92	20250326	172000	7561135	4050	4050	4050	4050	66
93	20250326	171900	7561135	4050	4050	4050	4050	0
94	20250326	171800	7561135	4050	4050	4050	4050	0
95	20250326	171700	7561135	4050	4050	4050	4050	0
96	20250326	171600	7561135	4050	4050	4050	4050	0
97	20250326	171500	7561135	4050	4050	4050	4050	0
98	20250326	171400	7561135	4050	4050	4050	4050	0
99	20250326	171300	7561135	4050	4050	4050	4050	0
100	20250326	171200	7561135	4050	4050	4050	4050	0
101	20250326	171100	7561135	4050	4050	4050	4050	0
102	20250326	171000	7561135	4050	4050	4050	4050	0
103	20250326	170900	7561135	4050	4050	4050	4050	0
104	20250326	170800	7561135	4050	4050	4050	4050	0
105	20250326	170700	7561135	4050	4050	4050	4050	0
106	20250326	170600	7561135	4050	4050	4050	4050	0
107	20250326	170500	7561135	4050	4050	4050	4050	0
108	20250326	170400	7561135	4050	4050	4050	4050	0
109	20250326	170300	7561135	4050	4050	4050	4050	0
110	20250326	170200	7561135	4050	4050	4050	4050	0
111	20250326	170100	7561135	4050	4050	4050	4050	0
112	20250326	170000	7561135	4050	4050	4050	4050	0
113	20250326	165900	7561135	4050	4050	4050	4050	0
114	20250326	165800	7561135	4050	4050	4050	4050	0
115	20250326	165700	7561135	4050	4050	4050	4050	0
116	20250326	165600	7561135	4050	4050	4050	4050	0
117	20250326	165500	7561135	4050	4050	4050	4050	0
118	20250326	165400	7561135	4050	4050	4050	4050	0
119	20250326	165300	7561135	4050	4050	4050	4050	0
120	20250326	165200	7561135	4050	4050	4050	4050	0
121	20250326	165100	7561135	4050	4050	4050	4050	0
122	20250326	165000	7561135	4050	4050	4050	4050	66
123	20250326	164900	7561135	4050	4050	4050	4050	0
124	20250326	164800	7561135	4050	4050	4050	4050	0
125	20250326	164700	7561135	4050	4050	4050	4050	0
126	20250326	164600	7561135	4050	4050	4050	4050	0
127	20250326	164500	7561135	4050	4050	4050	4050	0
128	20250326	164400	7561135	4050	4050	4050	4050	0
129	20250326	164300	7561135	4050	4050	4050	4050	0
130	20250326	164200	7561135	4050	4050	4050	4050	0
131	20250326	164100	7561135	4050	4050	4050	4050	0
132	20250326	164000	7561135	4050	4050	4050	4050	0
133	20250326	163900	7561135	4050	4050	4050	4050	0
134	20250326	163800	7561135	4050	4050	4050	4050	0
135	20250326	163700	7561135	4050	4050	4050	4050	0
136	20250326	163600	7561135	4050	4050	4050	4050	0
137	20250326	163500	7561135	4050	4050	4050	4050	0
138	20250326	163400	7561135	4050	4050	4050	4050	0
139	20250326	163300	7561135	4050	4050	4050	4050	0
140	20250326	163200	7561135	4050	4050	4050	4050	0
141	20250326	163100	7561135	4050	4050	4050	4050	0
142	20250326	163000	7561135	4050	4050	4050	4050	0
143	20250326	162900	7561135	4050	4050	4050	4050	0
144	20250326	162800	7561135	4050	4050	4050	4050	0
145	20250326	162700	7561135	4050	4050	4050	4050	0
146	20250326	162600	7561135	4050	4050	4050	4050	0
147	20250326	162500	7561135	4050	4050	4050	4050	0
148	20250326	162400	7561135	4050	4050	4050	4050	0
149	20250326	162300	7561135	4050	4050	4050	4050	0
150	20250326	162200	7561135	4050	4050	4050	4050	0
151	20250326	162100	7561135	4050	4050	4050	4050	0
152	20250326	162000	7561135	4050	4050	4050	4050	66
153	20250326	161900	7561135	4050	4050	4050	4050	0
154	20250326	161800	7561135	4050	4050	4050	4050	0
155	20250326	161700	7561135	4050	4050	4050	4050	0
156	20250326	161600	7561135	4050	4050	4050	4050	0
157	20250326	161500	7561135	4050	4050	4050	4050	0
158	20250326	161400	7561135	4050	4050	4050	4050	0
159	20250326	161300	7561135	4050	4050	4050	4050	0
160	20250326	161200	7561135	4050	4050	4050	4050	0
161	20250326	161100	7561135	4050	4050	4050	4050	0
162	20250326	161000	7561135	4050	4050	4050	4050	0
163	20250326	160900	7561135	4050	4050	4050	4050	0
164	20250326	160800	7561135	4050	4050	4050	4050	0
165	20250326	160700	7561135	4050	4050	4050	4050	0
166	20250326	160600	7561135	4050	4050	4050	4050	0
167	20250326	160500	7561135	4050	4050	4050	4050	0
168	20250326	160400	7561135	4050	4050	4050	4050	0
169	20250326	160300	7561135	4050	4050	4050	4050	0
170	20250326	160200	7561135	4050	4050	4050	4050	0
171	20250326	160100	7561135	4050	4050	4050	4050	0
172	20250326	160000	7561135	4050	4050	4050	4050	0
173	20250326	155900	7561135	4050	4050	4050	4050	0
174	20250326	155800	7561135	4050	4050	4050	4050	0
175	20250326	155700	7561135	4050	4050	4050	4050	0
176	20250326	155600	7561135	4050	4050	4050	4050	0
177	20250326	155500	7561135	4050	4050	4050	4050	0
178	20250326	155400	7561135	4050	4050	4050	4050	0
179	20250326	155300	7561135	4050	4050	4050	4050	0
180	20250326	155200	7561135	4050	4050	4050	4050	0
181	20250326	155100	7561135	4050	4050	4050	4050	0
182	20250326	155000	7561135	4050	4050	4050	4050	66
183	20250326	154900	7561135	4050	4050	4050	4050	0
184	20250326	154800	7561135	4050	4050	4050	4050	0
185	20250326	154700	7561135	4050	4050	4050	4050	0
186	20250326	154600	7561135	4050	4050	4050	4050	0
187	20250326	154500	7561135	4050	4050	4050	4050	0
188	20250326	154400	7561135	4050	4050	4050	4050	0
189	20250326	154300	7561135	4050	4050	4050	4050	0
190	20250326	154200	7561135	4050	4050	4050	4050	0
191	20250326	154100	7561135	4050	4050	4050	4050	0
192	20250326	154000	7561135	4050	4050	4050	4050	0
193	20250326	153900	7561135	4050	4050	4050	4050	0
194	20250326	153800	7561135	4050	4050	4050	4050	0
195	20250326	153700	7561135	4050	4050	4050	4050	0
196	20250326	153600	7561135	4050	4050	4050	4050	0
197	20250326	153500	7561135	4050	4050	4050	4050	0
198	20250326	153400	7561135	4050	4050	4050	4050	0
199	20250326	153300	7561135	4050	4050	4050	4050	0
200	20250326	153200	7561135	4050	4050	4050	4050	0
201	20250326	153100	7561135	4050	4050	4050	4050	0
202	20250326	153000	7561135	4050	4050	4050	4050	66
203	20250326	152900	7293835	4090	4090	4090	4090	0
204	20250326	152800	7293835	4090	4090	4090	4090	0
205	20250326	152700	7293835	4090	4090	4090	4090	0
206	20250326	152600	7293835	4090	4090	4090	4090	0
207	20250326	152500	7293835	4090	4090	4090	4090	0
208	20250326	152400	7293835	4090	4090	4090	4090	0
209	20250326	152300	7293835	4090	4090	4090	4090	0
210	20250326	152200	7293835	4090	4090	4090	4090	0
211	20250326	152100	7293835	4090	4090	4090	4090	0
212	20250326	152000	7293835	4090	4090	4090	4090	0
213	20250326	151900	7293835	4090	4090	4090	4090	0
214	20250326	151800	7293835	4090	4090	4090	4090	0
215	20250326	151700	7293835	4090	4090	4090	4090	0
216	20250326	151600	7293835	4090	4090	4090	4090	0
217	20250326	151500	7293835	4090	4085	4090	4085	50
218	20250326	151400	7089435	4090	4090	4090	4090	0
219	20250326	151300	7089435	4090	4090	4090	4090	0
220	20250326	151200	7089435	4090	4090	4090	4090	0
221	20250326	151100	7089435	4090	4090	4090	4090	0
222	20250326	151000	7089435	4090	4090	4090	4090	0
223	20250326	150900	7089435	4090	4090	4090	4090	0
224	20250326	150800	7089435	4090	4090	4090	4090	0
225	20250326	150700	7089435	4090	4090	4090	4090	0
226	20250326	150600	7089435	4090	4090	4090	4090	0
227	20250326	150500	7089435	4090	4090	4090	4090	0
228	20250326	150400	7089435	4090	4090	4090	4090	0
229	20250326	150300	7089435	4090	4090	4090	4090	0
230	20250326	150200	7089435	4090	4090	4090	4090	0
231	20250326	150100	7089435	4090	4090	4090	4090	0
232	20250326	150000	7089435	4090	4090	4090	4090	0
233	20250326	145900	7089435	4090	4090	4090	4090	0
234	20250326	145800	7089435	4090	4090	4090	4090	0
235	20250326	145700	7089435	4090	4090	4090	4090	0
236	20250326	145600	7089435	4090	4090	4090	4090	0
237	20250326	145500	7089435	4090	4090	4090	4090	0
238	20250326	145400	7089435	4090	4090	4090	4090	0
239	20250326	145300	7089435	4090	4090	4090	4090	0
240	20250326	145200	7089435	4090	4090	4090	4090	0
241	20250326	145100	7089435	4090	4065	4090	4065	17
242	20250326	145000	7020145	4050	4055	4055	4050	30
243	20250326	144900	6898540	4050	4050	4050	4050	0
244	20250326	144800	6898540	4050	4050	4050	4050	0
245	20250326	144700	6898540	4050	4050	4050	4050	0
246	20250326	144600	6898540	4050	4050	4050	4050	0
247	20250326	144500	6898540	4050	4050	4050	4050	0
248	20250326	144400	6898540	4050	4050	4050	4050	0
249	20250326	144300	6898540	4050	4050	4050	4050	0
250	20250326	144200	6898540	4050	4050	4050	4050	0
251	20250326	144100	6898540	4050	4050	4050	4050	0
252	20250326	144000	6898540	4050	4050	4050	4050	0
253	20250326	143900	6898540	4050	4050	4050	4050	0
254	20250326	143800	6898540	4050	4050	4050	4050	0
255	20250326	143700	6898540	4050	4050	4050	4050	0
256	20250326	143600	6898540	4050	4050	4050	4050	0
257	20250326	143500	6898540	4050	4050	4050	4050	0
258	20250326	143400	6898540	4050	4050	4050	4050	0
259	20250326	143300	6898540	4050	4050	4050	4050	0
260	20250326	143200	6898540	4050	4050	4050	4050	0
261	20250326	143100	6898540	4050	4050	4050	4050	0
262	20250326	143000	6898540	4050	4050	4050	4050	0
263	20250326	142900	6898540	4050	4050	4050	4050	0
264	20250326	142800	6898540	4050	4050	4050	4050	0
265	20250326	142700	6898540	4050	4050	4050	4050	0
266	20250326	142600	6898540	4050	4050	4050	4050	0
267	20250326	142500	6898540	4050	4050	4050	4050	0
268	20250326	142400	6898540	4050	4050	4050	4050	0
269	20250326	142300	6898540	4050	4050	4050	4050	0
270	20250326	142200	6898540	4050	4050	4050	4050	0
271	20250326	142100	6898540	4050	4050	4050	4050	0
272	20250326	142000	6898540	4050	4050	4050	4050	0
273	20250326	141900	6898540	4050	4050	4050	4050	0
274	20250326	141800	6898540	4050	4050	4050	4050	0
275	20250326	141700	6898540	4050	4050	4050	4050	0
276	20250326	141600	6898540	4050	4050	4050	4050	0
277	20250326	141500	6898540	4050	4050	4050	4050	0
278	20250326	141400	6898540	4050	4050	4050	4050	0
279	20250326	141300	6898540	4050	4050	4050	4050	0
280	20250326	141200	6898540	4050	4050	4050	4050	0
281	20250326	141100	6898540	4050	4050	4050	4050	0
282	20250326	141000	6898540	4050	4050	4050	4050	0
283	20250326	140900	6898540	4050	4050	4050	4050	0
284	20250326	140800	6898540	4050	4050	4050	4050	0
285	20250326	140700	6898540	4050	4050	4050	4050	0
286	20250326	140600	6898540	4050	4050	4050	4050	0
287	20250326	140500	6898540	4050	4050	4050	4050	0
288	20250326	140400	6898540	4050	4050	4050	4050	0
289	20250326	140300	6898540	4050	4050	4050	4050	0
290	20250326	140200	6898540	4050	4050	4050	4050	0
291	20250326	140100	6898540	4050	4050	4050	4050	0
292	20250326	140000	6898540	4050	4050	4050	4050	0
293	20250326	135900	6898540	4050	4050	4050	4050	0
294	20250326	135800	6898540	4050	4050	4050	4050	0
295	20250326	135700	6898540	4050	4050	4050	4050	0
296	20250326	135600	6898540	4050	4050	4050	4050	0
297	20250326	135500	6898540	4050	4050	4050	4050	0
298	20250326	135400	6898540	4050	4050	4050	4050	0
299	20250326	135300	6898540	4050	4050	4050	4050	0
300	20250326	135200	6898540	4050	4050	4050	4050	0
301	20250326	135100	6898540	4050	4050	4050	4050	0
302	20250326	135000	6898540	4050	4050	4050	4050	0
303	20250326	134900	6898540	4050	4050	4050	4050	0
304	20250326	134800	6898540	4050	4050	4050	4050	0
305	20250326	134700	6898540	4050	4050	4050	4050	0
306	20250326	134600	6898540	4050	4050	4050	4050	0
307	20250326	134500	6898540	4050	4050	4050	4050	0
308	20250326	134400	6898540	4050	4050	4050	4050	0
309	20250326	134300	6898540	4050	4050	4050	4050	0
310	20250326	134200	6898540	4050	4050	4050	4050	0
311	20250326	134100	6898540	4050	4050	4050	4050	0
312	20250326	134000	6898540	4050	4050	4050	4050	0
313	20250326	133900	6898540	4050	4050	4050	4050	0
314	20250326	133800	6898540	4050	4050	4050	4050	0
315	20250326	133700	6898540	4050	4050	4050	4050	0
316	20250326	133600	6898540	4050	4050	4050	4050	0
317	20250326	133500	6898540	4050	4050	4050	4050	0
318	20250326	133400	6898540	4050	4050	4050	4050	0
319	20250326	133300	6898540	4050	4050	4050	4050	0
320	20250326	133200	6898540	4050	4050	4050	4050	0
321	20250326	133100	6898540	4050	4050	4050	4050	0
322	20250326	133000	6898540	4050	4050	4050	4050	0
323	20250326	132900	6898540	4050	4050	4050	4050	0
324	20250326	132800	6898540	4050	4050	4050	4050	0
325	20250326	132700	6898540	4050	4050	4050	4050	0
326	20250326	132600	6898540	4050	4050	4050	4050	0
327	20250326	132500	6898540	4050	4050	4050	4050	0
328	20250326	132400	6898540	4050	4050	4050	4050	0
329	20250326	132300	6898540	4050	4050	4050	4050	0
330	20250326	132200	6898540	4050	4050	4050	4050	0
331	20250326	132100	6898540	4050	4050	4050	4050	0
332	20250326	132000	6898540	4050	4050	4050	4050	0
333	20250326	131900	6898540	4050	4050	4050	4050	0
334	20250326	131800	6898540	4050	4050	4050	4050	0
335	20250326	131700	6898540	4050	4050	4050	4050	0
336	20250326	131600	6898540	4050	4050	4050	4050	0
337	20250326	131500	6898540	4050	4050	4050	4050	0
338	20250326	131400	6898540	4050	4050	4050	4050	0
339	20250326	131300	6898540	4050	4050	4050	4050	0
340	20250326	131200	6898540	4050	4050	4050	4050	0
341	20250326	131100	6898540	4050	4050	4050	4050	0
342	20250326	131000	6898540	4050	4050	4050	4050	0
343	20250326	130900	6898540	4050	4050	4050	4050	0
344	20250326	130800	6898540	4050	4050	4050	4050	0
345	20250326	130700	6898540	4050	4050	4050	4050	0
346	20250326	130600	6898540	4050	4050	4050	4050	0
347	20250326	130500	6898540	4050	4050	4050	4050	0
348	20250326	130400	6898540	4050	4050	4050	4050	1
349	20250326	130300	6894490	4055	4055	4055	4055	0
350	20250326	130200	6894490	4055	4055	4055	4055	0
351	20250326	130100	6894490	4055	4055	4055	4055	0
352	20250326	130000	6894490	4055	4055	4055	4055	0
353	20250326	125900	6894490	4055	4055	4055	4055	0
354	20250326	125800	6894490	4055	4055	4055	4055	0
355	20250326	125700	6894490	4055	4055	4055	4055	0
356	20250326	125600	6894490	4055	4055	4055	4055	0
357	20250326	125500	6894490	4055	4055	4055	4055	0
358	20250326	125400	6894490	4055	4055	4055	4055	0
359	20250326	125300	6894490	4055	4055	4055	4055	0
360	20250326	125200	6894490	4055	4055	4055	4055	0
361	20250326	125100	6894490	4055	4055	4055	4055	0
362	20250326	125000	6894490	4055	4055	4055	4055	0
363	20250326	124900	6894490	4055	4055	4055	4055	0
364	20250326	124800	6894490	4055	4055	4055	4055	0
365	20250326	124700	6894490	4055	4055	4055	4055	0
366	20250326	124600	6894490	4055	4055	4055	4055	0
367	20250326	124500	6894490	4055	4055	4055	4055	0
368	20250326	124400	6894490	4055	4055	4055	4055	0
369	20250326	124300	6894490	4055	4055	4055	4055	0
370	20250326	124200	6894490	4055	4055	4055	4055	0
371	20250326	124100	6894490	4055	4055	4055	4055	0
372	20250326	124000	6894490	4055	4055	4055	4055	0
373	20250326	123900	6894490	4055	4055	4055	4055	0
374	20250326	123800	6894490	4055	4055	4055	4055	0
375	20250326	123700	6894490	4055	4055	4055	4055	0
376	20250326	123600	6894490	4055	4055	4055	4055	0
377	20250326	123500	6894490	4055	4055	4055	4055	0
378	20250326	123400	6894490	4055	4055	4055	4055	0
379	20250326	123300	6894490	4055	4055	4055	4055	0
380	20250326	123200	6894490	4055	4055	4055	4055	0
381	20250326	123100	6894490	4055	4055	4055	4055	0
382	20250326	123000	6894490	4055	4055	4055	4055	0
383	20250326	122900	6894490	4055	4055	4055	4055	0
384	20250326	122800	6894490	4055	4055	4055	4055	0
385	20250326	122700	6894490	4055	4055	4055	4055	0
386	20250326	122600	6894490	4055	4055	4055	4055	0
387	20250326	122500	6894490	4055	4055	4055	4055	0
388	20250326	122400	6894490	4055	4055	4055	4055	0
389	20250326	122300	6894490	4055	4055	4055	4055	60
390	20250326	122200	6651190	4055	4055	4055	4055	45
391	20250326	122100	6468715	4055	4055	4055	4055	0
392	20250326	122000	6468715	4055	4055	4055	4055	0
393	20250326	121900	6468715	4055	4055	4055	4055	0
394	20250326	121800	6468715	4055	4065	4065	4055	2
395	20250326	121700	6460595	4055	4055	4055	4055	0
396	20250326	121600	6460595	4055	4055	4055	4055	0
397	20250326	121500	6460595	4055	4055	4055	4055	0
398	20250326	121400	6460595	4055	4055	4055	4055	0
399	20250326	121300	6460595	4055	4055	4055	4055	0
400	20250326	121200	6460595	4055	4055	4055	4055	0
401	20250326	121100	6460595	4055	4055	4055	4055	0
402	20250326	121000	6460595	4055	4055	4055	4055	0
403	20250326	120900	6460595	4055	4055	4055	4055	0
404	20250326	120800	6460595	4055	4055	4055	4055	0
405	20250326	120700	6460595	4055	4055	4055	4055	0
406	20250326	120600	6460595	4055	4055	4055	4055	0
407	20250326	120500	6460595	4055	4055	4055	4055	0
408	20250326	120400	6460595	4055	4055	4055	4055	0
409	20250326	120300	6460595	4055	4055	4055	4055	1
410	20250326	120200	6456540	4070	4070	4070	4070	0
411	20250326	120100	6456540	4070	4070	4070	4070	0
412	20250326	120000	6456540	4070	4070	4070	4070	0
413	20250326	115900	6456540	4070	4070	4070	4070	0
414	20250326	115800	6456540	4070	4070	4070	4070	0
415	20250326	115700	6456540	4070	4070	4070	4070	0
416	20250326	115600	6456540	4070	4070	4070	4070	0
417	20250326	115500	6456540	4070	4070	4070	4070	0
418	20250326	115400	6456540	4070	4070	4070	4070	0
419	20250326	115300	6456540	4070	4070	4070	4070	0
420	20250326	115200	6456540	4070	4070	4070	4070	0
421	20250326	115100	6456540	4070	4070	4070	4070	0
422	20250326	115000	6456540	4070	4070	4070	4070	0
423	20250326	114900	6456540	4070	4070	4070	4070	0
424	20250326	114800	6456540	4070	4070	4070	4070	0
425	20250326	114700	6456540	4070	4070	4070	4070	0
426	20250326	114600	6456540	4070	4070	4070	4070	0
427	20250326	114500	6456540	4070	4070	4070	4070	0
428	20250326	114400	6456540	4070	4070	4070	4070	0
429	20250326	114300	6456540	4070	4070	4070	4070	0
430	20250326	114200	6456540	4070	4070	4070	4070	0
431	20250326	114100	6456540	4070	4070	4070	4070	0
432	20250326	114000	6456540	4070	4070	4070	4070	0
433	20250326	113900	6456540	4070	4070	4070	4070	0
434	20250326	113800	6456540	4070	4070	4070	4070	0
435	20250326	113700	6456540	4070	4070	4070	4070	0
436	20250326	113600	6456540	4070	4070	4070	4070	0
437	20250326	113500	6456540	4070	4070	4070	4070	0
438	20250326	113400	6456540	4070	4070	4070	4070	0
439	20250326	113300	6456540	4070	4070	4070	4070	0
440	20250326	113200	6456540	4070	4070	4070	4070	0
441	20250326	113100	6456540	4070	4070	4070	4070	0
442	20250326	113000	6456540	4070	4070	4070	4070	0
443	20250326	112900	6456540	4070	4070	4070	4070	0
444	20250326	112800	6456540	4070	4070	4070	4070	0
445	20250326	112700	6456540	4070	4070	4070	4070	0
446	20250326	112600	6456540	4070	4070	4070	4070	0
447	20250326	112500	6456540	4070	4070	4070	4070	0
448	20250326	112400	6456540	4070	4070	4070	4070	0
449	20250326	112300	6456540	4070	4070	4070	4070	0
450	20250326	112200	6456540	4070	4070	4070	4070	0
451	20250326	112100	6456540	4070	4070	4070	4070	0
452	20250326	112000	6456540	4070	4070	4070	4070	1
453	20250326	111900	6452470	4055	4055	4055	4055	0
454	20250326	111800	6452470	4055	4070	4070	4055	3
455	20250326	111700	6440275	4055	4055	4055	4055	0
456	20250326	111600	6440275	4055	4055	4055	4055	0
457	20250326	111500	6440275	4055	4055	4055	4055	0
458	20250326	111400	6440275	4055	4055	4055	4055	0
459	20250326	111300	6440275	4055	4055	4055	4055	0
460	20250326	111200	6440275	4055	4055	4055	4055	0
461	20250326	111100	6440275	4055	4055	4055	4055	0
462	20250326	111000	6440275	4055	4055	4055	4055	0
463	20250326	110900	6440275	4055	4055	4055	4055	0
464	20250326	110800	6440275	4055	4055	4055	4055	0
465	20250326	110700	6440275	4055	4055	4055	4055	0
466	20250326	110600	6440275	4055	4055	4055	4055	0
467	20250326	110500	6440275	4055	4055	4055	4055	0
468	20250326	110400	6440275	4055	4055	4055	4055	0
469	20250326	110300	6440275	4055	4055	4055	4055	0
470	20250326	110200	6440275	4055	4055	4055	4055	0
471	20250326	110100	6440275	4055	4090	4090	4055	6
472	20250326	110000	6415770	4055	4055	4055	4055	0
473	20250326	105900	6415770	4055	4055	4055	4055	0
474	20250326	105800	6415770	4055	4055	4055	4055	0
475	20250326	105700	6415770	4055	4055	4055	4055	0
476	20250326	105600	6415770	4055	4055	4055	4055	1
477	20250326	105500	6411715	4065	4065	4065	4065	0
478	20250326	105400	6411715	4065	4065	4065	4065	0
479	20250326	105300	6411715	4065	4065	4065	4065	0
480	20250326	105200	6411715	4065	4065	4065	4065	0
481	20250326	105100	6411715	4065	4065	4065	4065	0
482	20250326	105000	6411715	4065	4065	4065	4065	0
483	20250326	104900	6411715	4065	4065	4065	4065	0
484	20250326	104800	6411715	4065	4065	4065	4065	0
485	20250326	104700	6411715	4065	4065	4065	4065	0
486	20250326	104600	6411715	4065	4065	4065	4065	0
487	20250326	104500	6411715	4065	4065	4065	4065	1
488	20250326	104400	6407650	4100	4095	4100	4095	6
489	20250326	104300	6383070	4065	4065	4065	4065	0
490	20250326	104200	6383070	4065	4080	4080	4065	11
491	20250326	104100	6338230	4080	4115	4150	4080	405
492	20250326	104000	4674980	4110	4110	4110	4110	6
493	20250326	103900	4650320	4095	4095	4095	4095	50
494	20250326	103800	4445570	4085	4085	4085	4085	0
495	20250326	103700	4445570	4085	4085	4085	4085	0
496	20250326	103600	4445570	4085	4085	4085	4085	0
497	20250326	103500	4445570	4085	4085	4085	4085	0
498	20250326	103400	4445570	4085	4085	4085	4085	0
499	20250326	103300	4445570	4085	4085	4085	4085	0
500	20250326	103200	4445570	4085	4085	4085	4085	0
501	20250326	103100	4445570	4085	4085	4085	4085	0
502	20250326	103000	4445570	4085	4085	4085	4085	0
503	20250326	102900	4445570	4085	4085	4085	4085	0
504	20250326	102800	4445570	4085	4085	4085	4085	0
505	20250326	102700	4445570	4085	4085	4085	4085	0
506	20250326	102600	4445570	4085	4085	4085	4085	0
507	20250326	102500	4445570	4085	4085	4085	4085	0
508	20250326	102400	4445570	4085	4085	4085	4085	0
509	20250326	102300	4445570	4085	4085	4085	4085	0
510	20250326	102200	4445570	4085	4085	4085	4085	0
511	20250326	102100	4445570	4085	4085	4085	4085	0
512	20250326	102000	4445570	4085	4085	4085	4085	0
513	20250326	101900	4445570	4085	4085	4085	4085	0
514	20250326	101800	4445570	4085	4085	4085	4085	0
515	20250326	101700	4445570	4085	4085	4085	4085	0
516	20250326	101600	4445570	4085	4085	4085	4085	16
517	20250326	101500	4380210	4085	4085	4085	4085	0
518	20250326	101400	4380210	4085	4085	4085	4085	0
519	20250326	101300	4380210	4085	4085	4085	4085	0
520	20250326	101200	4380210	4085	4085	4085	4085	2
521	20250326	101100	4372040	4080	4080	4080	4080	0
522	20250326	101000	4372040	4080	4080	4080	4080	0
523	20250326	100900	4372040	4080	4080	4080	4080	0
524	20250326	100800	4372040	4080	4080	4080	4080	0
525	20250326	100700	4372040	4080	4080	4080	4080	0
526	20250326	100600	4372040	4080	4080	4080	4080	0
527	20250326	100500	4372040	4080	4080	4080	4080	0
528	20250326	100400	4372040	4080	4080	4080	4080	80
529	20250326	100300	4045640	4080	4080	4080	4080	2
530	20250326	100200	4037480	4085	4055	4085	4055	220
531	20250326	100100	3140785	4030	4030	4030	4030	0
532	20250326	100000	3140785	4030	4030	4030	4030	0
533	20250326	095900	3140785	4030	4030	4030	4030	0
534	20250326	095800	3140785	4030	4030	4030	4030	0
535	20250326	095700	3140785	4030	4030	4030	4030	0
536	20250326	095600	3140785	4030	4030	4030	4030	0
537	20250326	095500	3140785	4030	4030	4030	4030	0
538	20250326	095400	3140785	4030	4030	4030	4030	0
539	20250326	095300	3140785	4030	4030	4030	4030	0
540	20250326	095200	3140785	4030	4030	4030	4030	0
541	20250326	095100	3140785	4030	4030	4030	4030	0
542	20250326	095000	3140785	4030	4030	4030	4030	0
543	20250326	094900	3140785	4030	4030	4030	4030	0
544	20250326	094800	3140785	4030	4030	4030	4030	0
545	20250326	094700	3140785	4030	4030	4030	4030	0
546	20250326	094600	3140785	4030	4035	4035	4030	79
547	20250326	094500	2822260	4050	4050	4050	4050	1
548	20250326	094400	2818210	4035	4035	4035	4035	0
549	20250326	094300	2818210	4035	4035	4035	4035	0
550	20250326	094200	2818210	4035	4035	4035	4035	0
551	20250326	094100	2818210	4035	4035	4035	4035	0
552	20250326	094000	2818210	4035	4035	4035	4035	0
553	20250326	093900	2818210	4035	4035	4035	4035	0
554	20250326	093800	2818210	4035	4035	4035	4035	1
555	20250326	093700	2814175	4035	4035	4035	4035	0
556	20250326	093600	2814175	4035	4035	4035	4035	0
557	20250326	093500	2814175	4035	4035	4035	4035	0
558	20250326	093400	2814175	4035	4035	4035	4035	0
559	20250326	093300	2814175	4035	4035	4035	4035	0
560	20250326	093200	2814175	4035	4035	4035	4035	0
561	20250326	093100	2814175	4035	4035	4035	4035	0
562	20250326	093000	2814175	4035	4035	4035	4035	0
563	20250326	092900	2814175	4035	4035	4035	4035	1
564	20250326	092800	2810140	4040	4060	4060	4035	552
565	20250326	092700	569350	4060	4060	4060	4060	18
566	20250326	092600	496270	4060	4060	4060	4060	31
567	20250326	092500	370410	4070	4070	4070	4070	2
568	20250326	092400	362270	4075	4075	4075	4075	4
569	20250326	092300	345970	4070	4070	4070	4070	18
570	20250326	092200	272710	4065	4065	4065	4065	24
571	20250326	092100	175150	4070	4070	4070	4070	0
572	20250326	092000	175150	4070	4070	4070	4070	0
573	20250326	091900	175150	4070	4070	4070	4070	2
574	20250326	091800	167010	4070	4070	4070	4070	0
575	20250326	091700	167010	4070	4070	4070	4070	18
576	20250326	091600	93750	4070	4070	4070	4070	1
577	20250326	091500	89680	4070	4070	4070	4070	0
578	20250326	091400	89680	4070	4070	4070	4070	0
579	20250326	091300	89680	4070	4070	4070	4070	0
580	20250326	091200	89680	4070	4070	4070	4070	0
581	20250326	091100	89680	4070	4070	4070	4070	0
582	20250326	091000	89680	4070	4070	4070	4070	0
583	20250326	090900	89680	4070	4070	4070	4070	0
584	20250326	090800	89680	4070	4070	4070	4070	0
585	20250326	090700	89680	4070	4070	4070	4070	0
586	20250326	090600	89680	4070	4070	4070	4070	0
587	20250326	090500	89680	4070	4070	4070	4070	0
588	20250326	090400	89680	4070	4070	4070	4070	0
589	20250326	090300	89680	4070	4070	4070	4070	0
590	20250326	090200	89680	4070	4070	4070	4070	0
591	20250326	090100	89680	4070	4070	4070	4070	0
592	20250326	090000	89680	4070	4090	4090	4070	22