KissMeData/092780/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200300	29972265	4655	4655	4655	4655	502
3	20250326	200200	29972265	4655	4655	4655	4655	0
4	20250326	200100	29972265	4655	4655	4655	4655	0
5	20250326	200000	29972265	4655	4655	4655	4655	0
6	20250326	195900	29972265	4655	4655	4655	4655	0
7	20250326	195800	29972265	4655	4655	4655	4655	0
8	20250326	195700	29972265	4655	4655	4655	4655	0
9	20250326	195600	29972265	4655	4655	4655	4655	0
10	20250326	195500	29972265	4655	4655	4655	4655	0
11	20250326	195400	29972265	4655	4655	4655	4655	0
12	20250326	195300	29972265	4655	4655	4655	4655	0
13	20250326	195200	29972265	4655	4655	4655	4655	0
14	20250326	195100	29972265	4655	4655	4655	4655	0
15	20250326	195000	29972265	4655	4655	4655	4655	0
16	20250326	194900	29972265	4655	4655	4655	4655	0
17	20250326	194800	29972265	4655	4655	4655	4655	0
18	20250326	194700	29972265	4655	4655	4655	4655	0
19	20250326	194600	29972265	4655	4655	4655	4655	0
20	20250326	194500	29972265	4655	4655	4655	4655	0
21	20250326	194400	29972265	4655	4655	4655	4655	0
22	20250326	194300	29972265	4655	4655	4655	4655	0
23	20250326	194200	29972265	4655	4655	4655	4655	0
24	20250326	194100	29972265	4655	4655	4655	4655	0
25	20250326	194000	29972265	4655	4655	4655	4655	0
26	20250326	193900	29972265	4655	4655	4655	4655	0
27	20250326	193800	29972265	4655	4655	4655	4655	0
28	20250326	193700	29972265	4655	4655	4655	4655	0
29	20250326	193600	29972265	4655	4655	4655	4655	0
30	20250326	193500	29972265	4655	4655	4655	4655	0
31	20250326	193400	29972265	4655	4655	4655	4655	0
32	20250326	193300	29972265	4655	4655	4655	4655	502
33	20250326	193200	29972265	4655	4655	4655	4655	0
34	20250326	193100	29972265	4655	4655	4655	4655	0
35	20250326	193000	29972265	4655	4655	4655	4655	0
36	20250326	192900	29972265	4655	4655	4655	4655	0
37	20250326	192800	29972265	4655	4655	4655	4655	0
38	20250326	192700	29972265	4655	4655	4655	4655	0
39	20250326	192600	29972265	4655	4655	4655	4655	0
40	20250326	192500	29972265	4655	4655	4655	4655	0
41	20250326	192400	29972265	4655	4655	4655	4655	0
42	20250326	192300	29972265	4655	4655	4655	4655	0
43	20250326	192200	29972265	4655	4655	4655	4655	0
44	20250326	192100	29972265	4655	4655	4655	4655	0
45	20250326	192000	29972265	4655	4655	4655	4655	0
46	20250326	191900	29972265	4655	4655	4655	4655	0
47	20250326	191800	29972265	4655	4655	4655	4655	0
48	20250326	191700	29972265	4655	4655	4655	4655	0
49	20250326	191600	29972265	4655	4655	4655	4655	0
50	20250326	191500	29972265	4655	4655	4655	4655	0
51	20250326	191400	29972265	4655	4655	4655	4655	0
52	20250326	191300	29972265	4655	4655	4655	4655	0
53	20250326	191200	29972265	4655	4655	4655	4655	0
54	20250326	191100	29972265	4655	4655	4655	4655	0
55	20250326	191000	29972265	4655	4655	4655	4655	0
56	20250326	190900	29972265	4655	4655	4655	4655	0
57	20250326	190800	29972265	4655	4655	4655	4655	0
58	20250326	190700	29972265	4655	4655	4655	4655	0
59	20250326	190600	29972265	4655	4655	4655	4655	0
60	20250326	190500	29972265	4655	4655	4655	4655	0
61	20250326	190400	29972265	4655	4655	4655	4655	0
62	20250326	190300	29972265	4655	4655	4655	4655	502
63	20250326	190200	29972265	4655	4655	4655	4655	0
64	20250326	190100	29972265	4655	4655	4655	4655	0
65	20250326	190000	29972265	4655	4655	4655	4655	0
66	20250326	185900	29972265	4655	4655	4655	4655	0
67	20250326	185800	29972265	4655	4655	4655	4655	0
68	20250326	185700	29972265	4655	4655	4655	4655	0
69	20250326	185600	29972265	4655	4655	4655	4655	0
70	20250326	185500	29972265	4655	4655	4655	4655	0
71	20250326	185400	29972265	4655	4655	4655	4655	0
72	20250326	185300	29972265	4655	4655	4655	4655	0
73	20250326	185200	29972265	4655	4655	4655	4655	0
74	20250326	185100	29972265	4655	4655	4655	4655	0
75	20250326	185000	29972265	4655	4655	4655	4655	0
76	20250326	184900	29972265	4655	4655	4655	4655	0
77	20250326	184800	29972265	4655	4655	4655	4655	0
78	20250326	184700	29972265	4655	4655	4655	4655	0
79	20250326	184600	29972265	4655	4655	4655	4655	0
80	20250326	184500	29972265	4655	4655	4655	4655	0
81	20250326	184400	29972265	4655	4655	4655	4655	0
82	20250326	184300	29972265	4655	4655	4655	4655	0
83	20250326	184200	29972265	4655	4655	4655	4655	0
84	20250326	184100	29972265	4655	4655	4655	4655	0
85	20250326	184000	29972265	4655	4655	4655	4655	0
86	20250326	183900	29972265	4655	4655	4655	4655	0
87	20250326	183800	29972265	4655	4655	4655	4655	0
88	20250326	183700	29972265	4655	4655	4655	4655	0
89	20250326	183600	29972265	4655	4655	4655	4655	0
90	20250326	183500	29972265	4655	4655	4655	4655	0
91	20250326	183400	29972265	4655	4655	4655	4655	0
92	20250326	183300	29972265	4655	4655	4655	4655	502
93	20250326	183200	29972265	4655	4655	4655	4655	0
94	20250326	183100	29972265	4655	4655	4655	4655	0
95	20250326	183000	29972265	4655	4655	4655	4655	0
96	20250326	182900	29972265	4655	4655	4655	4655	0
97	20250326	182800	29972265	4655	4655	4655	4655	0
98	20250326	182700	29972265	4655	4655	4655	4655	0
99	20250326	182600	29972265	4655	4655	4655	4655	0
100	20250326	182500	29972265	4655	4655	4655	4655	0
101	20250326	182400	29972265	4655	4655	4655	4655	0
102	20250326	182300	29972265	4655	4655	4655	4655	0
103	20250326	182200	29972265	4655	4655	4655	4655	0
104	20250326	182100	29972265	4655	4655	4655	4655	0
105	20250326	182000	29972265	4655	4655	4655	4655	0
106	20250326	181900	29972265	4655	4655	4655	4655	0
107	20250326	181800	29972265	4655	4655	4655	4655	0
108	20250326	181700	29972265	4655	4655	4655	4655	0
109	20250326	181600	29972265	4655	4655	4655	4655	0
110	20250326	181500	29972265	4655	4655	4655	4655	0
111	20250326	181400	29972265	4655	4655	4655	4655	0
112	20250326	181300	29972265	4655	4655	4655	4655	0
113	20250326	181200	29972265	4655	4655	4655	4655	0
114	20250326	181100	29972265	4655	4655	4655	4655	0
115	20250326	181000	29972265	4655	4655	4655	4655	0
116	20250326	180900	29972265	4655	4655	4655	4655	0
117	20250326	180800	29972265	4655	4655	4655	4655	0
118	20250326	180700	29972265	4655	4655	4655	4655	0
119	20250326	180600	29972265	4655	4655	4655	4655	0
120	20250326	180500	29972265	4655	4655	4655	4655	0
121	20250326	180400	29972265	4655	4655	4655	4655	0
122	20250326	180300	29972265	4655	4655	4655	4655	502
123	20250326	180200	29972265	4655	4655	4655	4655	0
124	20250326	180100	29972265	4655	4655	4655	4655	0
125	20250326	180000	29972265	4655	4655	4655	4655	0
126	20250326	175900	29972265	4655	4655	4655	4655	0
127	20250326	175800	29972265	4655	4655	4655	4655	0
128	20250326	175700	29972265	4655	4655	4655	4655	0
129	20250326	175600	29972265	4655	4655	4655	4655	0
130	20250326	175500	29972265	4655	4655	4655	4655	0
131	20250326	175400	29972265	4655	4655	4655	4655	0
132	20250326	175300	29972265	4655	4655	4655	4655	0
133	20250326	175200	29972265	4655	4655	4655	4655	0
134	20250326	175100	29972265	4655	4655	4655	4655	0
135	20250326	175000	29972265	4655	4655	4655	4655	0
136	20250326	174900	29972265	4655	4655	4655	4655	0
137	20250326	174800	29972265	4655	4655	4655	4655	0
138	20250326	174700	29972265	4655	4655	4655	4655	0
139	20250326	174600	29972265	4655	4655	4655	4655	0
140	20250326	174500	29972265	4655	4655	4655	4655	0
141	20250326	174400	29972265	4655	4655	4655	4655	0
142	20250326	174300	29972265	4655	4655	4655	4655	0
143	20250326	174200	29972265	4655	4655	4655	4655	0
144	20250326	174100	29972265	4655	4655	4655	4655	0
145	20250326	174000	29972265	4655	4655	4655	4655	0
146	20250326	173900	29972265	4655	4655	4655	4655	0
147	20250326	173800	29972265	4655	4655	4655	4655	0
148	20250326	173700	29972265	4655	4655	4655	4655	0
149	20250326	173600	29972265	4655	4655	4655	4655	0
150	20250326	173500	29972265	4655	4655	4655	4655	0
151	20250326	173400	29972265	4655	4655	4655	4655	0
152	20250326	173300	29972265	4655	4655	4655	4655	502
153	20250326	173200	29972265	4655	4655	4655	4655	0
154	20250326	173100	29972265	4655	4655	4655	4655	0
155	20250326	173000	29972265	4655	4655	4655	4655	0
156	20250326	172900	29972265	4655	4655	4655	4655	0
157	20250326	172800	29972265	4655	4655	4655	4655	0
158	20250326	172700	29972265	4655	4655	4655	4655	0
159	20250326	172600	29972265	4655	4655	4655	4655	0
160	20250326	172500	29972265	4655	4655	4655	4655	0
161	20250326	172400	29972265	4655	4655	4655	4655	0
162	20250326	172300	29972265	4655	4655	4655	4655	0
163	20250326	172200	29972265	4655	4655	4655	4655	0
164	20250326	172100	29972265	4655	4655	4655	4655	0
165	20250326	172000	29972265	4655	4655	4655	4655	0
166	20250326	171900	29972265	4655	4655	4655	4655	0
167	20250326	171800	29972265	4655	4655	4655	4655	0
168	20250326	171700	29972265	4655	4655	4655	4655	0
169	20250326	171600	29972265	4655	4655	4655	4655	0
170	20250326	171500	29972265	4655	4655	4655	4655	0
171	20250326	171400	29972265	4655	4655	4655	4655	0
172	20250326	171300	29972265	4655	4655	4655	4655	0
173	20250326	171200	29972265	4655	4655	4655	4655	0
174	20250326	171100	29972265	4655	4655	4655	4655	0
175	20250326	171000	29972265	4655	4655	4655	4655	0
176	20250326	170900	29972265	4655	4655	4655	4655	0
177	20250326	170800	29972265	4655	4655	4655	4655	0
178	20250326	170700	29972265	4655	4655	4655	4655	0
179	20250326	170600	29972265	4655	4655	4655	4655	0
180	20250326	170500	29972265	4655	4655	4655	4655	0
181	20250326	170400	29972265	4655	4655	4655	4655	0
182	20250326	170300	29972265	4655	4655	4655	4655	502
183	20250326	170200	29972265	4655	4655	4655	4655	0
184	20250326	170100	29972265	4655	4655	4655	4655	0
185	20250326	170000	29972265	4655	4655	4655	4655	0
186	20250326	165900	29972265	4655	4655	4655	4655	0
187	20250326	165800	29972265	4655	4655	4655	4655	0
188	20250326	165700	29972265	4655	4655	4655	4655	0
189	20250326	165600	29972265	4655	4655	4655	4655	0
190	20250326	165500	29972265	4655	4655	4655	4655	0
191	20250326	165400	29972265	4655	4655	4655	4655	0
192	20250326	165300	29972265	4655	4655	4655	4655	0
193	20250326	165200	29972265	4655	4655	4655	4655	0
194	20250326	165100	29972265	4655	4655	4655	4655	0
195	20250326	165000	29972265	4655	4655	4655	4655	0
196	20250326	164900	29972265	4655	4655	4655	4655	0
197	20250326	164800	29972265	4655	4655	4655	4655	0
198	20250326	164700	29972265	4655	4655	4655	4655	0
199	20250326	164600	29972265	4655	4655	4655	4655	0
200	20250326	164500	29972265	4655	4655	4655	4655	0
201	20250326	164400	29972265	4655	4655	4655	4655	0
202	20250326	164300	29972265	4655	4655	4655	4655	0
203	20250326	164200	29972265	4655	4655	4655	4655	0
204	20250326	164100	29972265	4655	4655	4655	4655	0
205	20250326	164000	29972265	4655	4655	4655	4655	0
206	20250326	163900	29972265	4655	4655	4655	4655	0
207	20250326	163800	29972265	4655	4655	4655	4655	0
208	20250326	163700	29972265	4655	4655	4655	4655	0
209	20250326	163600	29972265	4655	4655	4655	4655	0
210	20250326	163500	29972265	4655	4655	4655	4655	0
211	20250326	163400	29972265	4655	4655	4655	4655	0
212	20250326	163300	29972265	4655	4655	4655	4655	502
213	20250326	163200	29972265	4655	4655	4655	4655	0
214	20250326	163100	29972265	4655	4655	4655	4655	0
215	20250326	163000	29972265	4655	4655	4655	4655	0
216	20250326	162900	29972265	4655	4655	4655	4655	0
217	20250326	162800	29972265	4655	4655	4655	4655	0
218	20250326	162700	29972265	4655	4655	4655	4655	0
219	20250326	162600	29972265	4655	4655	4655	4655	0
220	20250326	162500	29972265	4655	4655	4655	4655	0
221	20250326	162400	29972265	4655	4655	4655	4655	0
222	20250326	162300	29972265	4655	4655	4655	4655	0
223	20250326	162200	29972265	4655	4655	4655	4655	0
224	20250326	162100	29972265	4655	4655	4655	4655	0
225	20250326	162000	29972265	4655	4655	4655	4655	0
226	20250326	161900	29972265	4655	4655	4655	4655	0
227	20250326	161800	29972265	4655	4655	4655	4655	0
228	20250326	161700	29972265	4655	4655	4655	4655	0
229	20250326	161600	29972265	4655	4655	4655	4655	0
230	20250326	161500	29972265	4655	4655	4655	4655	0
231	20250326	161400	29972265	4655	4655	4655	4655	0
232	20250326	161300	29972265	4655	4655	4655	4655	0
233	20250326	161200	29972265	4655	4655	4655	4655	0
234	20250326	161100	29972265	4655	4655	4655	4655	0
235	20250326	161000	29972265	4655	4655	4655	4655	0
236	20250326	160900	29972265	4655	4655	4655	4655	0
237	20250326	160800	29972265	4655	4655	4655	4655	0
238	20250326	160700	29972265	4655	4655	4655	4655	0
239	20250326	160600	29972265	4655	4655	4655	4655	0
240	20250326	160500	29972265	4655	4655	4655	4655	0
241	20250326	160400	29972265	4655	4655	4655	4655	0
242	20250326	160300	29972265	4655	4655	4655	4655	502
243	20250326	160200	29972265	4655	4655	4655	4655	0
244	20250326	160100	29972265	4655	4655	4655	4655	0
245	20250326	160000	29972265	4655	4655	4655	4655	0
246	20250326	155900	29972265	4655	4655	4655	4655	0
247	20250326	155800	29972265	4655	4655	4655	4655	0
248	20250326	155700	29972265	4655	4655	4655	4655	0
249	20250326	155600	29972265	4655	4655	4655	4655	0
250	20250326	155500	29972265	4655	4655	4655	4655	0
251	20250326	155400	29972265	4655	4655	4655	4655	0
252	20250326	155300	29972265	4655	4655	4655	4655	0
253	20250326	155200	29972265	4655	4655	4655	4655	0
254	20250326	155100	29972265	4655	4655	4655	4655	0
255	20250326	155000	29972265	4655	4655	4655	4655	0
256	20250326	154900	29972265	4655	4655	4655	4655	0
257	20250326	154800	29972265	4655	4655	4655	4655	0
258	20250326	154700	29972265	4655	4655	4655	4655	0
259	20250326	154600	29972265	4655	4655	4655	4655	0
260	20250326	154500	29972265	4655	4655	4655	4655	0
261	20250326	154400	29972265	4655	4655	4655	4655	0
262	20250326	154300	29972265	4655	4655	4655	4655	0
263	20250326	154200	29972265	4655	4655	4655	4655	0
264	20250326	154100	29972265	4655	4655	4655	4655	0
265	20250326	154000	29972265	4655	4655	4655	4655	0
266	20250326	153900	29972265	4655	4655	4655	4655	0
267	20250326	153800	29972265	4655	4655	4655	4655	0
268	20250326	153700	29972265	4655	4655	4655	4655	0
269	20250326	153600	29972265	4655	4655	4655	4655	0
270	20250326	153500	29972265	4655	4655	4655	4655	0
271	20250326	153400	29972265	4655	4655	4655	4655	0
272	20250326	153300	29972265	4655	4655	4655	4655	502
273	20250326	153200	29972265	4655	4655	4655	4655	0
274	20250326	153100	29972265	4655	4655	4655	4655	0
275	20250326	153000	29972265	4655	4655	4655	4655	502
276	20250326	152900	27635455	4660	4660	4660	4660	0
277	20250326	152800	27635455	4660	4660	4660	4660	0
278	20250326	152700	27635455	4660	4660	4660	4660	0
279	20250326	152600	27635455	4660	4660	4660	4660	0
280	20250326	152500	27635455	4660	4660	4660	4660	0
281	20250326	152400	27635455	4660	4660	4660	4660	0
282	20250326	152300	27635455	4660	4660	4660	4660	0
283	20250326	152200	27635455	4660	4660	4660	4660	0
284	20250326	152100	27635455	4660	4660	4660	4660	0
285	20250326	152000	27635455	4660	4660	4660	4660	0
286	20250326	151900	27635455	4660	4655	4660	4655	70
287	20250326	151800	27309600	4660	4660	4660	4660	0
288	20250326	151700	27309600	4660	4660	4660	4660	300
289	20250326	151600	25911600	4655	4655	4655	4655	26
290	20250326	151500	25790570	4655	4655	4655	4655	0
291	20250326	151400	25790570	4655	4655	4655	4655	0
292	20250326	151300	25790570	4655	4655	4655	4655	0
293	20250326	151200	25790570	4655	4655	4655	4655	50
294	20250326	151100	25557820	4640	4640	4640	4640	0
295	20250326	151000	25557820	4640	4640	4640	4640	0
296	20250326	150900	25557820	4640	4640	4640	4640	5
297	20250326	150800	25534620	4655	4655	4655	4655	0
298	20250326	150700	25534620	4655	4655	4655	4655	0
299	20250326	150600	25534620	4655	4655	4655	4655	0
300	20250326	150500	25534620	4655	4655	4655	4655	0
301	20250326	150400	25534620	4655	4655	4655	4655	0
302	20250326	150300	25534620	4655	4655	4655	4655	1
303	20250326	150200	25529965	4650	4650	4650	4650	0
304	20250326	150100	25529965	4650	4650	4650	4650	0
305	20250326	150000	25529965	4650	4650	4650	4650	0
306	20250326	145900	25529965	4650	4650	4650	4650	0
307	20250326	145800	25529965	4650	4650	4650	4650	0
308	20250326	145700	25529965	4650	4650	4650	4650	0
309	20250326	145600	25529965	4650	4650	4650	4650	0
310	20250326	145500	25529965	4650	4650	4650	4650	0
311	20250326	145400	25529965	4650	4650	4650	4650	0
312	20250326	145300	25529965	4650	4650	4650	4650	0
313	20250326	145200	25529965	4650	4650	4650	4650	0
314	20250326	145100	25529965	4650	4650	4650	4650	0
315	20250326	145000	25529965	4650	4650	4650	4650	0
316	20250326	144900	25529965	4650	4650	4650	4650	0
317	20250326	144800	25529965	4650	4650	4650	4650	0
318	20250326	144700	25529965	4650	4650	4650	4650	0
319	20250326	144600	25529965	4650	4650	4650	4650	0
320	20250326	144500	25529965	4650	4650	4650	4650	0
321	20250326	144400	25529965	4650	4650	4650	4650	0
322	20250326	144300	25529965	4650	4650	4650	4650	0
323	20250326	144200	25529965	4650	4650	4650	4650	0
324	20250326	144100	25529965	4650	4650	4650	4650	0
325	20250326	144000	25529965	4650	4650	4650	4650	0
326	20250326	143900	25529965	4650	4650	4650	4650	0
327	20250326	143800	25529965	4650	4650	4650	4650	0
328	20250326	143700	25529965	4650	4650	4650	4650	0
329	20250326	143600	25529965	4650	4650	4650	4650	0
330	20250326	143500	25529965	4650	4650	4650	4650	0
331	20250326	143400	25529965	4650	4650	4650	4650	0
332	20250326	143300	25529965	4650	4650	4650	4650	0
333	20250326	143200	25529965	4650	4650	4650	4650	0
334	20250326	143100	25529965	4650	4650	4650	4650	0
335	20250326	143000	25529965	4650	4650	4650	4650	0
336	20250326	142900	25529965	4650	4650	4650	4650	0
337	20250326	142800	25529965	4650	4650	4650	4650	0
338	20250326	142700	25529965	4650	4650	4650	4650	0
339	20250326	142600	25529965	4650	4650	4650	4650	0
340	20250326	142500	25529965	4650	4650	4650	4650	100
341	20250326	142400	25064965	4655	4655	4655	4655	0
342	20250326	142300	25064965	4655	4655	4655	4655	0
343	20250326	142200	25064965	4655	4655	4655	4655	0
344	20250326	142100	25064965	4655	4655	4655	4655	100
345	20250326	142000	24599465	4640	4640	4640	4640	0
346	20250326	141900	24599465	4640	4640	4640	4640	0
347	20250326	141800	24599465	4640	4640	4640	4640	0
348	20250326	141700	24599465	4640	4640	4640	4640	0
349	20250326	141600	24599465	4640	4640	4640	4640	0
350	20250326	141500	24599465	4640	4640	4640	4640	0
351	20250326	141400	24599465	4640	4640	4640	4640	0
352	20250326	141300	24599465	4640	4640	4640	4640	0
353	20250326	141200	24599465	4640	4640	4640	4640	0
354	20250326	141100	24599465	4640	4640	4640	4640	0
355	20250326	141000	24599465	4640	4640	4640	4640	831
356	20250326	140900	20743625	4640	4640	4640	4640	0
357	20250326	140800	20743625	4640	4640	4640	4640	0
358	20250326	140700	20743625	4640	4640	4640	4640	0
359	20250326	140600	20743625	4640	4640	4640	4640	0
360	20250326	140500	20743625	4640	4640	4640	4640	0
361	20250326	140400	20743625	4640	4640	4640	4640	0
362	20250326	140300	20743625	4640	4640	4640	4640	0
363	20250326	140200	20743625	4640	4640	4640	4640	0
364	20250326	140100	20743625	4640	4640	4640	4640	0
365	20250326	140000	20743625	4640	4640	4640	4640	0
366	20250326	135900	20743625	4640	4640	4640	4640	0
367	20250326	135800	20743625	4640	4640	4640	4640	0
368	20250326	135700	20743625	4640	4640	4640	4640	0
369	20250326	135600	20743625	4640	4640	4640	4640	0
370	20250326	135500	20743625	4640	4640	4640	4640	0
371	20250326	135400	20743625	4640	4640	4640	4640	0
372	20250326	135300	20743625	4640	4640	4640	4640	0
373	20250326	135200	20743625	4640	4640	4640	4640	17
374	20250326	135100	20664745	4645	4645	4645	4645	0
375	20250326	135000	20664745	4645	4645	4645	4645	0
376	20250326	134900	20664745	4645	4645	4645	4645	1
377	20250326	134800	20660100	4665	4665	4665	4665	0
378	20250326	134700	20660100	4665	4665	4665	4665	0
379	20250326	134600	20660100	4665	4665	4665	4665	0
380	20250326	134500	20660100	4665	4665	4665	4665	0
381	20250326	134400	20660100	4665	4665	4665	4665	0
382	20250326	134300	20660100	4665	4665	4665	4665	0
383	20250326	134200	20660100	4665	4665	4665	4665	0
384	20250326	134100	20660100	4665	4665	4665	4665	0
385	20250326	134000	20660100	4665	4665	4665	4665	0
386	20250326	133900	20660100	4665	4665	4665	4665	0
387	20250326	133800	20660100	4665	4665	4665	4665	0
388	20250326	133700	20660100	4665	4665	4665	4665	0
389	20250326	133600	20660100	4665	4665	4665	4665	0
390	20250326	133500	20660100	4665	4665	4665	4665	0
391	20250326	133400	20660100	4665	4665	4665	4665	0
392	20250326	133300	20660100	4665	4665	4665	4665	0
393	20250326	133200	20660100	4665	4665	4665	4665	0
394	20250326	133100	20660100	4665	4665	4665	4665	0
395	20250326	133000	20660100	4665	4665	4665	4665	0
396	20250326	132900	20660100	4665	4665	4665	4665	0
397	20250326	132800	20660100	4665	4665	4665	4665	0
398	20250326	132700	20660100	4665	4665	4665	4665	0
399	20250326	132600	20660100	4665	4665	4665	4665	0
400	20250326	132500	20660100	4665	4665	4665	4665	0
401	20250326	132400	20660100	4665	4665	4665	4665	0
402	20250326	132300	20660100	4665	4665	4665	4665	0
403	20250326	132200	20660100	4665	4665	4665	4665	0
404	20250326	132100	20660100	4665	4665	4665	4665	0
405	20250326	132000	20660100	4665	4665	4665	4665	0
406	20250326	131900	20660100	4665	4665	4665	4665	0
407	20250326	131800	20660100	4665	4665	4665	4665	0
408	20250326	131700	20660100	4665	4665	4665	4665	0
409	20250326	131600	20660100	4665	4665	4665	4665	0
410	20250326	131500	20660100	4665	4665	4665	4665	0
411	20250326	131400	20660100	4665	4665	4665	4665	0
412	20250326	131300	20660100	4665	4665	4665	4665	0
413	20250326	131200	20660100	4665	4665	4665	4665	0
414	20250326	131100	20660100	4665	4665	4665	4665	0
415	20250326	131000	20660100	4665	4665	4665	4665	0
416	20250326	130900	20660100	4665	4665	4665	4665	0
417	20250326	130800	20660100	4665	4665	4665	4665	0
418	20250326	130700	20660100	4665	4665	4665	4665	0
419	20250326	130600	20660100	4665	4665	4665	4665	0
420	20250326	130500	20660100	4665	4665	4665	4665	0
421	20250326	130400	20660100	4665	4665	4665	4665	0
422	20250326	130300	20660100	4665	4665	4665	4665	0
423	20250326	130200	20660100	4665	4665	4665	4665	0
424	20250326	130100	20660100	4665	4665	4665	4665	0
425	20250326	130000	20660100	4665	4665	4665	4665	0
426	20250326	125900	20660100	4665	4665	4665	4665	0
427	20250326	125800	20660100	4665	4665	4665	4665	0
428	20250326	125700	20660100	4665	4665	4665	4665	0
429	20250326	125600	20660100	4665	4665	4665	4665	0
430	20250326	125500	20660100	4665	4665	4665	4665	0
431	20250326	125400	20660100	4665	4665	4665	4665	0
432	20250326	125300	20660100	4665	4665	4665	4665	0
433	20250326	125200	20660100	4665	4665	4665	4665	0
434	20250326	125100	20660100	4665	4665	4665	4665	0
435	20250326	125000	20660100	4665	4665	4665	4665	0
436	20250326	124900	20660100	4665	4665	4665	4665	0
437	20250326	124800	20660100	4665	4665	4665	4665	0
438	20250326	124700	20660100	4665	4665	4665	4665	0
439	20250326	124600	20660100	4665	4665	4665	4665	0
440	20250326	124500	20660100	4665	4665	4665	4665	0
441	20250326	124400	20660100	4665	4665	4665	4665	0
442	20250326	124300	20660100	4665	4665	4665	4665	0
443	20250326	124200	20660100	4665	4650	4665	4650	27
444	20250326	124100	20534535	4650	4650	4650	4650	0
445	20250326	124000	20534535	4650	4650	4650	4650	0
446	20250326	123900	20534535	4650	4650	4650	4650	0
447	20250326	123800	20534535	4650	4650	4650	4650	0
448	20250326	123700	20534535	4650	4650	4650	4650	0
449	20250326	123600	20534535	4650	4650	4650	4650	0
450	20250326	123500	20534535	4650	4650	4650	4650	100
451	20250326	123400	20069535	4645	4645	4645	4645	0
452	20250326	123300	20069535	4645	4645	4645	4645	0
453	20250326	123200	20069535	4645	4645	4645	4645	0
454	20250326	123100	20069535	4645	4645	4645	4645	0
455	20250326	123000	20069535	4645	4645	4645	4645	0
456	20250326	122900	20069535	4645	4645	4645	4645	0
457	20250326	122800	20069535	4645	4645	4645	4645	0
458	20250326	122700	20069535	4645	4645	4645	4645	0
459	20250326	122600	20069535	4645	4645	4645	4645	0
460	20250326	122500	20069535	4645	4645	4645	4645	0
461	20250326	122400	20069535	4645	4645	4645	4645	297
462	20250326	122300	18689970	4645	4645	4645	4645	0
463	20250326	122200	18689970	4645	4645	4645	4645	0
464	20250326	122100	18689970	4645	4645	4645	4645	0
465	20250326	122000	18689970	4645	4645	4645	4645	0
466	20250326	121900	18689970	4645	4645	4645	4645	0
467	20250326	121800	18689970	4645	4645	4645	4645	0
468	20250326	121700	18689970	4645	4645	4645	4645	0
469	20250326	121600	18689970	4645	4645	4645	4645	106
470	20250326	121500	18197600	4650	4650	4650	4650	0
471	20250326	121400	18197600	4650	4650	4650	4650	0
472	20250326	121300	18197600	4650	4650	4650	4650	0
473	20250326	121200	18197600	4650	4650	4650	4650	0
474	20250326	121100	18197600	4650	4650	4650	4650	0
475	20250326	121000	18197600	4650	4650	4650	4650	0
476	20250326	120900	18197600	4650	4650	4650	4650	0
477	20250326	120800	18197600	4650	4650	4650	4650	10
478	20250326	120700	18151100	4650	4650	4650	4650	0
479	20250326	120600	18151100	4650	4650	4650	4650	0
480	20250326	120500	18151100	4650	4650	4650	4650	0
481	20250326	120400	18151100	4650	4650	4650	4650	0
482	20250326	120300	18151100	4650	4650	4650	4650	0
483	20250326	120200	18151100	4650	4650	4650	4650	0
484	20250326	120100	18151100	4650	4650	4650	4650	0
485	20250326	120000	18151100	4650	4650	4650	4650	0
486	20250326	115900	18151100	4650	4650	4650	4650	0
487	20250326	115800	18151100	4650	4650	4650	4650	0
488	20250326	115700	18151100	4650	4650	4650	4650	0
489	20250326	115600	18151100	4650	4650	4650	4650	92
490	20250326	115500	17723300	4650	4650	4650	4650	0
491	20250326	115400	17723300	4650	4650	4650	4650	0
492	20250326	115300	17723300	4650	4650	4650	4650	0
493	20250326	115200	17723300	4650	4650	4650	4650	0
494	20250326	115100	17723300	4650	4650	4650	4650	0
495	20250326	115000	17723300	4650	4650	4650	4650	1
496	20250326	114900	17718650	4665	4650	4665	4650	101
497	20250326	114800	17248985	4650	4650	4650	4650	0
498	20250326	114700	17248985	4650	4650	4650	4650	0
499	20250326	114600	17248985	4650	4650	4650	4650	0
500	20250326	114500	17248985	4650	4650	4650	4650	0
501	20250326	114400	17248985	4650	4650	4650	4650	0
502	20250326	114300	17248985	4650	4650	4650	4650	1
503	20250326	114200	17244335	4650	4650	4650	4650	0
504	20250326	114100	17244335	4650	4650	4650	4650	0
505	20250326	114000	17244335	4650	4650	4650	4650	0
506	20250326	113900	17244335	4650	4650	4650	4650	0
507	20250326	113800	17244335	4650	4650	4650	4650	0
508	20250326	113700	17244335	4650	4650	4650	4650	0
509	20250326	113600	17244335	4650	4650	4650	4650	0
510	20250326	113500	17244335	4650	4650	4650	4650	50
511	20250326	113400	17011835	4645	4645	4645	4645	0
512	20250326	113300	17011835	4645	4645	4645	4645	0
513	20250326	113200	17011835	4645	4645	4645	4645	0
514	20250326	113100	17011835	4645	4645	4645	4645	0
515	20250326	113000	17011835	4645	4645	4645	4645	0
516	20250326	112900	17011835	4645	4645	4645	4645	0
517	20250326	112800	17011835	4645	4645	4645	4645	0
518	20250326	112700	17011835	4645	4645	4645	4645	0
519	20250326	112600	17011835	4645	4645	4645	4645	0
520	20250326	112500	17011835	4645	4645	4645	4645	0
521	20250326	112400	17011835	4645	4645	4645	4645	0
522	20250326	112300	17011835	4645	4645	4645	4645	0
523	20250326	112200	17011835	4645	4645	4645	4645	0
524	20250326	112100	17011835	4645	4645	4645	4645	0
525	20250326	112000	17011835	4645	4645	4645	4645	0
526	20250326	111900	17011835	4645	4645	4645	4645	0
527	20250326	111800	17011835	4645	4645	4645	4645	200
528	20250326	111700	16082835	4665	4665	4665	4665	0
529	20250326	111600	16082835	4665	4665	4665	4665	0
530	20250326	111500	16082835	4665	4665	4665	4665	0
531	20250326	111400	16082835	4665	4650	4665	4650	110
532	20250326	111300	15571185	4665	4665	4665	4665	0
533	20250326	111200	15571185	4665	4665	4665	4665	10
534	20250326	111100	15524535	4650	4650	4650	4650	120
535	20250326	111000	14966535	4665	4665	4665	4665	0
536	20250326	110900	14966535	4665	4665	4665	4665	0
537	20250326	110800	14966535	4665	4665	4665	4665	0
538	20250326	110700	14966535	4665	4665	4665	4665	0
539	20250326	110600	14966535	4665	4665	4665	4665	0
540	20250326	110500	14966535	4665	4665	4665	4665	0
541	20250326	110400	14966535	4665	4665	4665	4665	0
542	20250326	110300	14966535	4665	4665	4665	4665	0
543	20250326	110200	14966535	4665	4665	4665	4665	0
544	20250326	110100	14966535	4665	4665	4665	4665	0
545	20250326	110000	14966535	4665	4665	4665	4665	0
546	20250326	105900	14966535	4665	4665	4665	4665	0
547	20250326	105800	14966535	4665	4665	4665	4665	0
548	20250326	105700	14966535	4665	4665	4665	4665	0
549	20250326	105600	14966535	4665	4665	4665	4665	0
550	20250326	105500	14966535	4665	4665	4665	4665	0
551	20250326	105400	14966535	4665	4665	4665	4665	0
552	20250326	105300	14966535	4665	4665	4665	4665	0
553	20250326	105200	14966535	4665	4665	4665	4665	10
554	20250326	105100	14919885	4650	4650	4650	4650	0
555	20250326	105000	14919885	4650	4650	4650	4650	0
556	20250326	104900	14919885	4650	4650	4650	4650	0
557	20250326	104800	14919885	4650	4650	4650	4650	0
558	20250326	104700	14919885	4650	4650	4650	4650	5
559	20250326	104600	14896635	4650	4650	4650	4650	200
560	20250326	104500	13966635	4665	4665	4665	4665	0
561	20250326	104400	13966635	4665	4665	4665	4665	0
562	20250326	104300	13966635	4665	4665	4665	4665	0
563	20250326	104200	13966635	4665	4665	4665	4665	0
564	20250326	104100	13966635	4665	4665	4665	4665	20
565	20250326	104000	13873335	4665	4665	4665	4665	0
566	20250326	103900	13873335	4665	4665	4665	4665	0
567	20250326	103800	13873335	4665	4665	4665	4665	0
568	20250326	103700	13873335	4665	4665	4665	4665	0
569	20250326	103600	13873335	4665	4665	4665	4665	0
570	20250326	103500	13873335	4665	4665	4665	4665	0
571	20250326	103400	13873335	4665	4665	4665	4665	0
572	20250326	103300	13873335	4665	4660	4665	4660	200
573	20250326	103200	12941005	4665	4665	4665	4665	0
574	20250326	103100	12941005	4665	4665	4665	4665	0
575	20250326	103000	12941005	4665	4665	4665	4665	0
576	20250326	102900	12941005	4665	4665	4665	4665	0
577	20250326	102800	12941005	4665	4665	4665	4665	0
578	20250326	102700	12941005	4665	4665	4665	4665	0
579	20250326	102600	12941005	4665	4665	4665	4665	0
580	20250326	102500	12941005	4665	4665	4665	4665	0
581	20250326	102400	12941005	4665	4665	4665	4665	0
582	20250326	102300	12941005	4665	4665	4665	4665	0
583	20250326	102200	12941005	4665	4665	4665	4665	0
584	20250326	102100	12941005	4665	4665	4665	4665	0
585	20250326	102000	12941005	4665	4665	4665	4665	0
586	20250326	101900	12941005	4665	4665	4665	4665	0
587	20250326	101800	12941005	4665	4665	4665	4665	0
588	20250326	101700	12941005	4665	4665	4665	4665	0
589	20250326	101600	12941005	4665	4665	4665	4665	0
590	20250326	101500	12941005	4665	4665	4665	4665	0
591	20250326	101400	12941005	4665	4660	4665	4660	112
592	20250326	101300	12419035	4660	4660	4660	4660	0
593	20250326	101200	12419035	4660	4660	4660	4660	633
594	20250326	101100	9469255	4665	4665	4665	4665	0
595	20250326	101000	9469255	4665	4660	4665	4660	357
596	20250326	100900	7805535	4650	4650	4650	4650	349
597	20250326	100800	6182685	4660	4660	4660	4660	0
598	20250326	100700	6182685	4660	4660	4660	4660	0
599	20250326	100600	6182685	4660	4660	4660	4660	0
600	20250326	100500	6182685	4660	4660	4660	4660	0
601	20250326	100400	6182685	4660	4660	4660	4660	0
602	20250326	100300	6182685	4660	4660	4660	4660	0
603	20250326	100200	6182685	4660	4660	4660	4660	0
604	20250326	100100	6182685	4660	4660	4660	4660	0
605	20250326	100000	6182685	4660	4660	4660	4660	200
606	20250326	095900	5250685	4660	4660	4660	4660	0
607	20250326	095800	5250685	4660	4660	4660	4660	0
608	20250326	095700	5250685	4660	4660	4660	4660	0
609	20250326	095600	5250685	4660	4660	4660	4660	0
610	20250326	095500	5250685	4660	4660	4660	4660	0
611	20250326	095400	5250685	4660	4660	4660	4660	0
612	20250326	095300	5250685	4660	4660	4660	4660	0
613	20250326	095200	5250685	4660	4660	4660	4660	0
614	20250326	095100	5250685	4660	4660	4660	4660	0
615	20250326	095000	5250685	4660	4660	4660	4660	0
616	20250326	094900	5250685	4660	4660	4660	4660	1
617	20250326	094800	5246025	4650	4650	4650	4650	0
618	20250326	094700	5246025	4650	4650	4650	4650	0
619	20250326	094600	5246025	4650	4650	4650	4650	0
620	20250326	094500	5246025	4650	4650	4650	4650	0
621	20250326	094400	5246025	4650	4650	4650	4650	0
622	20250326	094300	5246025	4650	4650	4650	4650	0
623	20250326	094200	5246025	4650	4650	4650	4650	0
624	20250326	094100	5246025	4650	4650	4650	4650	0
625	20250326	094000	5246025	4650	4650	4650	4650	0
626	20250326	093900	5246025	4650	4650	4650	4650	0
627	20250326	093800	5246025	4650	4650	4650	4650	0
628	20250326	093700	5246025	4650	4650	4650	4650	0
629	20250326	093600	5246025	4650	4650	4650	4650	0
630	20250326	093500	5246025	4650	4650	4650	4650	0
631	20250326	093400	5246025	4650	4650	4650	4650	0
632	20250326	093300	5246025	4650	4650	4650	4650	2
633	20250326	093200	5236725	4665	4665	4665	4665	0
634	20250326	093100	5236725	4665	4665	4665	4665	1
635	20250326	093000	5232060	4665	4665	4665	4665	0
636	20250326	092900	5232060	4665	4665	4665	4665	20
637	20250326	092800	5138760	4670	4670	4670	4670	0
638	20250326	092700	5138760	4670	4670	4670	4670	0
639	20250326	092600	5138760	4670	4670	4670	4670	0
640	20250326	092500	5138760	4670	4670	4670	4670	0
641	20250326	092400	5138760	4670	4670	4670	4670	0
642	20250326	092300	5138760	4670	4670	4670	4670	0
643	20250326	092200	5138760	4670	4670	4670	4670	0
644	20250326	092100	5138760	4670	4670	4670	4670	0
645	20250326	092000	5138760	4670	4670	4670	4670	0
646	20250326	091900	5138760	4670	4670	4670	4670	0
647	20250326	091800	5138760	4670	4670	4670	4670	0
648	20250326	091700	5138760	4670	4670	4670	4670	0
649	20250326	091600	5138760	4670	4670	4670	4670	10
650	20250326	091500	5092060	4615	4615	4615	4615	173
651	20250326	091400	4293665	4650	4650	4650	4650	0
652	20250326	091300	4293665	4650	4615	4650	4615	530
653	20250326	091200	1846665	4650	4650	4650	4650	0
654	20250326	091100	1846665	4650	4650	4650	4650	0
655	20250326	091000	1846665	4650	4650	4650	4650	201
656	20250326	090900	912015	4650	4650	4650	4650	0
657	20250326	090800	912015	4650	4650	4650	4650	0
658	20250326	090700	912015	4650	4650	4650	4650	22
659	20250326	090600	809715	4680	4680	4680	4680	0
660	20250326	090500	809715	4680	4680	4680	4680	0
661	20250326	090400	809715	4680	4680	4680	4680	1
662	20250326	090300	805035	4650	4650	4650	4650	0
663	20250326	090200	805035	4650	4650	4650	4650	0
664	20250326	090100	805035	4650	4650	4650	4650	0
665	20250326	090000	805035	4650	4675	4685	4650	173