KissMeData/318410/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211400	35814700	7880	7880	7880	7880	117
3	20250326	211300	35814700	7880	7880	7880	7880	0
4	20250326	211200	35814700	7880	7880	7880	7880	0
5	20250326	211100	35814700	7880	7880	7880	7880	0
6	20250326	211000	35814700	7880	7880	7880	7880	0
7	20250326	210900	35814700	7880	7880	7880	7880	0
8	20250326	210800	35814700	7880	7880	7880	7880	0
9	20250326	210700	35814700	7880	7880	7880	7880	0
10	20250326	210600	35814700	7880	7880	7880	7880	0
11	20250326	210500	35814700	7880	7880	7880	7880	0
12	20250326	210400	35814700	7880	7880	7880	7880	0
13	20250326	210300	35814700	7880	7880	7880	7880	0
14	20250326	210200	35814700	7880	7880	7880	7880	0
15	20250326	210100	35814700	7880	7880	7880	7880	0
16	20250326	210000	35814700	7880	7880	7880	7880	0
17	20250326	205900	35814700	7880	7880	7880	7880	0
18	20250326	205800	35814700	7880	7880	7880	7880	0
19	20250326	205700	35814700	7880	7880	7880	7880	0
20	20250326	205600	35814700	7880	7880	7880	7880	0
21	20250326	205500	35814700	7880	7880	7880	7880	0
22	20250326	205400	35814700	7880	7880	7880	7880	0
23	20250326	205300	35814700	7880	7880	7880	7880	0
24	20250326	205200	35814700	7880	7880	7880	7880	0
25	20250326	205100	35814700	7880	7880	7880	7880	0
26	20250326	205000	35814700	7880	7880	7880	7880	0
27	20250326	204900	35814700	7880	7880	7880	7880	0
28	20250326	204800	35814700	7880	7880	7880	7880	0
29	20250326	204700	35814700	7880	7880	7880	7880	0
30	20250326	204600	35814700	7880	7880	7880	7880	0
31	20250326	204500	35814700	7880	7880	7880	7880	0
32	20250326	204400	35814700	7880	7880	7880	7880	117
33	20250326	204300	35814700	7880	7880	7880	7880	0
34	20250326	204200	35814700	7880	7880	7880	7880	0
35	20250326	204100	35814700	7880	7880	7880	7880	0
36	20250326	204000	35814700	7880	7880	7880	7880	0
37	20250326	203900	35814700	7880	7880	7880	7880	0
38	20250326	203800	35814700	7880	7880	7880	7880	0
39	20250326	203700	35814700	7880	7880	7880	7880	0
40	20250326	203600	35814700	7880	7880	7880	7880	0
41	20250326	203500	35814700	7880	7880	7880	7880	0
42	20250326	203400	35814700	7880	7880	7880	7880	0
43	20250326	203300	35814700	7880	7880	7880	7880	0
44	20250326	203200	35814700	7880	7880	7880	7880	0
45	20250326	203100	35814700	7880	7880	7880	7880	0
46	20250326	203000	35814700	7880	7880	7880	7880	0
47	20250326	202900	35814700	7880	7880	7880	7880	0
48	20250326	202800	35814700	7880	7880	7880	7880	0
49	20250326	202700	35814700	7880	7880	7880	7880	0
50	20250326	202600	35814700	7880	7880	7880	7880	0
51	20250326	202500	35814700	7880	7880	7880	7880	0
52	20250326	202400	35814700	7880	7880	7880	7880	0
53	20250326	202300	35814700	7880	7880	7880	7880	0
54	20250326	202200	35814700	7880	7880	7880	7880	0
55	20250326	202100	35814700	7880	7880	7880	7880	0
56	20250326	202000	35814700	7880	7880	7880	7880	0
57	20250326	201900	35814700	7880	7880	7880	7880	0
58	20250326	201800	35814700	7880	7880	7880	7880	0
59	20250326	201700	35814700	7880	7880	7880	7880	0
60	20250326	201600	35814700	7880	7880	7880	7880	0
61	20250326	201500	35814700	7880	7880	7880	7880	0
62	20250326	201400	35814700	7880	7880	7880	7880	117
63	20250326	201300	35814700	7880	7880	7880	7880	0
64	20250326	201200	35814700	7880	7880	7880	7880	0
65	20250326	201100	35814700	7880	7880	7880	7880	0
66	20250326	201000	35814700	7880	7880	7880	7880	0
67	20250326	200900	35814700	7880	7880	7880	7880	0
68	20250326	200800	35814700	7880	7880	7880	7880	0
69	20250326	200700	35814700	7880	7880	7880	7880	0
70	20250326	200600	35814700	7880	7880	7880	7880	0
71	20250326	200500	35814700	7880	7880	7880	7880	0
72	20250326	200400	35814700	7880	7880	7880	7880	0
73	20250326	200300	35814700	7880	7880	7880	7880	0
74	20250326	200200	35814700	7880	7880	7880	7880	0
75	20250326	200100	35814700	7880	7880	7880	7880	0
76	20250326	200000	35814700	7880	7880	7880	7880	0
77	20250326	195900	35814700	7880	7880	7880	7880	0
78	20250326	195800	35814700	7880	7880	7880	7880	0
79	20250326	195700	35814700	7880	7880	7880	7880	0
80	20250326	195600	35814700	7880	7880	7880	7880	0
81	20250326	195500	35814700	7880	7880	7880	7880	0
82	20250326	195400	35814700	7880	7880	7880	7880	0
83	20250326	195300	35814700	7880	7880	7880	7880	0
84	20250326	195200	35814700	7880	7880	7880	7880	0
85	20250326	195100	35814700	7880	7880	7880	7880	0
86	20250326	195000	35814700	7880	7880	7880	7880	0
87	20250326	194900	35814700	7880	7880	7880	7880	0
88	20250326	194800	35814700	7880	7880	7880	7880	0
89	20250326	194700	35814700	7880	7880	7880	7880	0
90	20250326	194600	35814700	7880	7880	7880	7880	0
91	20250326	194500	35814700	7880	7880	7880	7880	0
92	20250326	194400	35814700	7880	7880	7880	7880	117
93	20250326	194300	35814700	7880	7880	7880	7880	0
94	20250326	194200	35814700	7880	7880	7880	7880	0
95	20250326	194100	35814700	7880	7880	7880	7880	0
96	20250326	194000	35814700	7880	7880	7880	7880	0
97	20250326	193900	35814700	7880	7880	7880	7880	0
98	20250326	193800	35814700	7880	7880	7880	7880	0
99	20250326	193700	35814700	7880	7880	7880	7880	0
100	20250326	193600	35814700	7880	7880	7880	7880	0
101	20250326	193500	35814700	7880	7880	7880	7880	0
102	20250326	193400	35814700	7880	7880	7880	7880	0
103	20250326	193300	35814700	7880	7880	7880	7880	0
104	20250326	193200	35814700	7880	7880	7880	7880	0
105	20250326	193100	35814700	7880	7880	7880	7880	0
106	20250326	193000	35814700	7880	7880	7880	7880	0
107	20250326	192900	35814700	7880	7880	7880	7880	0
108	20250326	192800	35814700	7880	7880	7880	7880	0
109	20250326	192700	35814700	7880	7880	7880	7880	0
110	20250326	192600	35814700	7880	7880	7880	7880	0
111	20250326	192500	35814700	7880	7880	7880	7880	0
112	20250326	192400	35814700	7880	7880	7880	7880	0
113	20250326	192300	35814700	7880	7880	7880	7880	0
114	20250326	192200	35814700	7880	7880	7880	7880	0
115	20250326	192100	35814700	7880	7880	7880	7880	0
116	20250326	192000	35814700	7880	7880	7880	7880	0
117	20250326	191900	35814700	7880	7880	7880	7880	0
118	20250326	191800	35814700	7880	7880	7880	7880	0
119	20250326	191700	35814700	7880	7880	7880	7880	0
120	20250326	191600	35814700	7880	7880	7880	7880	0
121	20250326	191500	35814700	7880	7880	7880	7880	0
122	20250326	191400	35814700	7880	7880	7880	7880	117
123	20250326	191300	35814700	7880	7880	7880	7880	0
124	20250326	191200	35814700	7880	7880	7880	7880	0
125	20250326	191100	35814700	7880	7880	7880	7880	0
126	20250326	191000	35814700	7880	7880	7880	7880	0
127	20250326	190900	35814700	7880	7880	7880	7880	0
128	20250326	190800	35814700	7880	7880	7880	7880	0
129	20250326	190700	35814700	7880	7880	7880	7880	0
130	20250326	190600	35814700	7880	7880	7880	7880	0
131	20250326	190500	35814700	7880	7880	7880	7880	0
132	20250326	190400	35814700	7880	7880	7880	7880	0
133	20250326	190300	35814700	7880	7880	7880	7880	0
134	20250326	190200	35814700	7880	7880	7880	7880	0
135	20250326	190100	35814700	7880	7880	7880	7880	0
136	20250326	190000	35814700	7880	7880	7880	7880	0
137	20250326	185900	35814700	7880	7880	7880	7880	0
138	20250326	185800	35814700	7880	7880	7880	7880	0
139	20250326	185700	35814700	7880	7880	7880	7880	0
140	20250326	185600	35814700	7880	7880	7880	7880	0
141	20250326	185500	35814700	7880	7880	7880	7880	0
142	20250326	185400	35814700	7880	7880	7880	7880	0
143	20250326	185300	35814700	7880	7880	7880	7880	0
144	20250326	185200	35814700	7880	7880	7880	7880	0
145	20250326	185100	35814700	7880	7880	7880	7880	0
146	20250326	185000	35814700	7880	7880	7880	7880	0
147	20250326	184900	35814700	7880	7880	7880	7880	0
148	20250326	184800	35814700	7880	7880	7880	7880	0
149	20250326	184700	35814700	7880	7880	7880	7880	0
150	20250326	184600	35814700	7880	7880	7880	7880	0
151	20250326	184500	35814700	7880	7880	7880	7880	0
152	20250326	184400	35814700	7880	7880	7880	7880	117
153	20250326	184300	35814700	7880	7880	7880	7880	0
154	20250326	184200	35814700	7880	7880	7880	7880	0
155	20250326	184100	35814700	7880	7880	7880	7880	0
156	20250326	184000	35814700	7880	7880	7880	7880	0
157	20250326	183900	35814700	7880	7880	7880	7880	0
158	20250326	183800	35814700	7880	7880	7880	7880	0
159	20250326	183700	35814700	7880	7880	7880	7880	0
160	20250326	183600	35814700	7880	7880	7880	7880	0
161	20250326	183500	35814700	7880	7880	7880	7880	0
162	20250326	183400	35814700	7880	7880	7880	7880	0
163	20250326	183300	35814700	7880	7880	7880	7880	0
164	20250326	183200	35814700	7880	7880	7880	7880	0
165	20250326	183100	35814700	7880	7880	7880	7880	0
166	20250326	183000	35814700	7880	7880	7880	7880	0
167	20250326	182900	35814700	7880	7880	7880	7880	0
168	20250326	182800	35814700	7880	7880	7880	7880	0
169	20250326	182700	35814700	7880	7880	7880	7880	0
170	20250326	182600	35814700	7880	7880	7880	7880	0
171	20250326	182500	35814700	7880	7880	7880	7880	0
172	20250326	182400	35814700	7880	7880	7880	7880	0
173	20250326	182300	35814700	7880	7880	7880	7880	0
174	20250326	182200	35814700	7880	7880	7880	7880	0
175	20250326	182100	35814700	7880	7880	7880	7880	0
176	20250326	182000	35814700	7880	7880	7880	7880	0
177	20250326	181900	35814700	7880	7880	7880	7880	0
178	20250326	181800	35814700	7880	7880	7880	7880	0
179	20250326	181700	35814700	7880	7880	7880	7880	0
180	20250326	181600	35814700	7880	7880	7880	7880	0
181	20250326	181500	35814700	7880	7880	7880	7880	0
182	20250326	181400	35814700	7880	7880	7880	7880	117
183	20250326	181300	35814700	7880	7880	7880	7880	0
184	20250326	181200	35814700	7880	7880	7880	7880	0
185	20250326	181100	35814700	7880	7880	7880	7880	0
186	20250326	181000	35814700	7880	7880	7880	7880	0
187	20250326	180900	35814700	7880	7880	7880	7880	0
188	20250326	180800	35814700	7880	7880	7880	7880	0
189	20250326	180700	35814700	7880	7880	7880	7880	0
190	20250326	180600	35814700	7880	7880	7880	7880	0
191	20250326	180500	35814700	7880	7880	7880	7880	0
192	20250326	180400	35814700	7880	7880	7880	7880	0
193	20250326	180300	35814700	7880	7880	7880	7880	0
194	20250326	180200	35814700	7880	7880	7880	7880	0
195	20250326	180100	35814700	7880	7880	7880	7880	0
196	20250326	180000	35814700	7880	7880	7880	7880	0
197	20250326	175900	35814700	7880	7880	7880	7880	0
198	20250326	175800	35814700	7880	7880	7880	7880	0
199	20250326	175700	35814700	7880	7880	7880	7880	0
200	20250326	175600	35814700	7880	7880	7880	7880	0
201	20250326	175500	35814700	7880	7880	7880	7880	0
202	20250326	175400	35814700	7880	7880	7880	7880	0
203	20250326	175300	35814700	7880	7880	7880	7880	0
204	20250326	175200	35814700	7880	7880	7880	7880	0
205	20250326	175100	35814700	7880	7880	7880	7880	0
206	20250326	175000	35814700	7880	7880	7880	7880	0
207	20250326	174900	35814700	7880	7880	7880	7880	0
208	20250326	174800	35814700	7880	7880	7880	7880	0
209	20250326	174700	35814700	7880	7880	7880	7880	0
210	20250326	174600	35814700	7880	7880	7880	7880	0
211	20250326	174500	35814700	7880	7880	7880	7880	0
212	20250326	174400	35814700	7880	7880	7880	7880	117
213	20250326	174300	35814700	7880	7880	7880	7880	0
214	20250326	174200	35814700	7880	7880	7880	7880	0
215	20250326	174100	35814700	7880	7880	7880	7880	0
216	20250326	174000	35814700	7880	7880	7880	7880	0
217	20250326	173900	35814700	7880	7880	7880	7880	0
218	20250326	173800	35814700	7880	7880	7880	7880	0
219	20250326	173700	35814700	7880	7880	7880	7880	0
220	20250326	173600	35814700	7880	7880	7880	7880	0
221	20250326	173500	35814700	7880	7880	7880	7880	0
222	20250326	173400	35814700	7880	7880	7880	7880	0
223	20250326	173300	35814700	7880	7880	7880	7880	0
224	20250326	173200	35814700	7880	7880	7880	7880	0
225	20250326	173100	35814700	7880	7880	7880	7880	0
226	20250326	173000	35814700	7880	7880	7880	7880	0
227	20250326	172900	35814700	7880	7880	7880	7880	0
228	20250326	172800	35814700	7880	7880	7880	7880	0
229	20250326	172700	35814700	7880	7880	7880	7880	0
230	20250326	172600	35814700	7880	7880	7880	7880	0
231	20250326	172500	35814700	7880	7880	7880	7880	0
232	20250326	172400	35814700	7880	7880	7880	7880	0
233	20250326	172300	35814700	7880	7880	7880	7880	0
234	20250326	172200	35814700	7880	7880	7880	7880	0
235	20250326	172100	35814700	7880	7880	7880	7880	0
236	20250326	172000	35814700	7880	7880	7880	7880	0
237	20250326	171900	35814700	7880	7880	7880	7880	0
238	20250326	171800	35814700	7880	7880	7880	7880	0
239	20250326	171700	35814700	7880	7880	7880	7880	0
240	20250326	171600	35814700	7880	7880	7880	7880	0
241	20250326	171500	35814700	7880	7880	7880	7880	0
242	20250326	171400	35814700	7880	7880	7880	7880	117
243	20250326	171300	35814700	7880	7880	7880	7880	0
244	20250326	171200	35814700	7880	7880	7880	7880	0
245	20250326	171100	35814700	7880	7880	7880	7880	0
246	20250326	171000	35814700	7880	7880	7880	7880	0
247	20250326	170900	35814700	7880	7880	7880	7880	0
248	20250326	170800	35814700	7880	7880	7880	7880	0
249	20250326	170700	35814700	7880	7880	7880	7880	0
250	20250326	170600	35814700	7880	7880	7880	7880	0
251	20250326	170500	35814700	7880	7880	7880	7880	0
252	20250326	170400	35814700	7880	7880	7880	7880	0
253	20250326	170300	35814700	7880	7880	7880	7880	0
254	20250326	170200	35814700	7880	7880	7880	7880	0
255	20250326	170100	35814700	7880	7880	7880	7880	0
256	20250326	170000	35814700	7880	7880	7880	7880	0
257	20250326	165900	35814700	7880	7880	7880	7880	0
258	20250326	165800	35814700	7880	7880	7880	7880	0
259	20250326	165700	35814700	7880	7880	7880	7880	0
260	20250326	165600	35814700	7880	7880	7880	7880	0
261	20250326	165500	35814700	7880	7880	7880	7880	0
262	20250326	165400	35814700	7880	7880	7880	7880	0
263	20250326	165300	35814700	7880	7880	7880	7880	0
264	20250326	165200	35814700	7880	7880	7880	7880	0
265	20250326	165100	35814700	7880	7880	7880	7880	0
266	20250326	165000	35814700	7880	7880	7880	7880	0
267	20250326	164900	35814700	7880	7880	7880	7880	0
268	20250326	164800	35814700	7880	7880	7880	7880	0
269	20250326	164700	35814700	7880	7880	7880	7880	0
270	20250326	164600	35814700	7880	7880	7880	7880	0
271	20250326	164500	35814700	7880	7880	7880	7880	0
272	20250326	164400	35814700	7880	7880	7880	7880	117
273	20250326	164300	35814700	7880	7880	7880	7880	0
274	20250326	164200	35814700	7880	7880	7880	7880	0
275	20250326	164100	35814700	7880	7880	7880	7880	0
276	20250326	164000	35814700	7880	7880	7880	7880	0
277	20250326	163900	35814700	7880	7880	7880	7880	0
278	20250326	163800	35814700	7880	7880	7880	7880	0
279	20250326	163700	35814700	7880	7880	7880	7880	0
280	20250326	163600	35814700	7880	7880	7880	7880	0
281	20250326	163500	35814700	7880	7880	7880	7880	0
282	20250326	163400	35814700	7880	7880	7880	7880	0
283	20250326	163300	35814700	7880	7880	7880	7880	0
284	20250326	163200	35814700	7880	7880	7880	7880	0
285	20250326	163100	35814700	7880	7880	7880	7880	0
286	20250326	163000	35814700	7880	7880	7880	7880	0
287	20250326	162900	35814700	7880	7880	7880	7880	0
288	20250326	162800	35814700	7880	7880	7880	7880	0
289	20250326	162700	35814700	7880	7880	7880	7880	0
290	20250326	162600	35814700	7880	7880	7880	7880	0
291	20250326	162500	35814700	7880	7880	7880	7880	0
292	20250326	162400	35814700	7880	7880	7880	7880	0
293	20250326	162300	35814700	7880	7880	7880	7880	0
294	20250326	162200	35814700	7880	7880	7880	7880	0
295	20250326	162100	35814700	7880	7880	7880	7880	0
296	20250326	162000	35814700	7880	7880	7880	7880	0
297	20250326	161900	35814700	7880	7880	7880	7880	0
298	20250326	161800	35814700	7880	7880	7880	7880	0
299	20250326	161700	35814700	7880	7880	7880	7880	0
300	20250326	161600	35814700	7880	7880	7880	7880	0
301	20250326	161500	35814700	7880	7880	7880	7880	0
302	20250326	161400	35814700	7880	7880	7880	7880	117
303	20250326	161300	35814700	7880	7880	7880	7880	0
304	20250326	161200	35814700	7880	7880	7880	7880	0
305	20250326	161100	35814700	7880	7880	7880	7880	0
306	20250326	161000	35814700	7880	7880	7880	7880	0
307	20250326	160900	35814700	7880	7880	7880	7880	0
308	20250326	160800	35814700	7880	7880	7880	7880	0
309	20250326	160700	35814700	7880	7880	7880	7880	0
310	20250326	160600	35814700	7880	7880	7880	7880	0
311	20250326	160500	35814700	7880	7880	7880	7880	0
312	20250326	160400	35814700	7880	7880	7880	7880	0
313	20250326	160300	35814700	7880	7880	7880	7880	0
314	20250326	160200	35814700	7880	7880	7880	7880	0
315	20250326	160100	35814700	7880	7880	7880	7880	0
316	20250326	160000	35814700	7880	7880	7880	7880	0
317	20250326	155900	35814700	7880	7880	7880	7880	0
318	20250326	155800	35814700	7880	7880	7880	7880	0
319	20250326	155700	35814700	7880	7880	7880	7880	0
320	20250326	155600	35814700	7880	7880	7880	7880	0
321	20250326	155500	35814700	7880	7880	7880	7880	0
322	20250326	155400	35814700	7880	7880	7880	7880	0
323	20250326	155300	35814700	7880	7880	7880	7880	0
324	20250326	155200	35814700	7880	7880	7880	7880	0
325	20250326	155100	35814700	7880	7880	7880	7880	0
326	20250326	155000	35814700	7880	7880	7880	7880	0
327	20250326	154900	35814700	7880	7880	7880	7880	0
328	20250326	154800	35814700	7880	7880	7880	7880	0
329	20250326	154700	35814700	7880	7880	7880	7880	0
330	20250326	154600	35814700	7880	7880	7880	7880	0
331	20250326	154500	35814700	7880	7880	7880	7880	0
332	20250326	154400	35814700	7880	7880	7880	7880	117
333	20250326	154300	35814700	7880	7880	7880	7880	0
334	20250326	154200	35814700	7880	7880	7880	7880	0
335	20250326	154100	35814700	7880	7880	7880	7880	0
336	20250326	154000	35814700	7880	7880	7880	7880	0
337	20250326	153900	35814700	7880	7880	7880	7880	0
338	20250326	153800	35814700	7880	7880	7880	7880	0
339	20250326	153700	35814700	7880	7880	7880	7880	0
340	20250326	153600	35814700	7880	7880	7880	7880	0
341	20250326	153500	35814700	7880	7880	7880	7880	0
342	20250326	153400	35814700	7880	7880	7880	7880	0
343	20250326	153300	35814700	7880	7880	7880	7880	0
344	20250326	153200	35814700	7880	7880	7880	7880	0
345	20250326	153100	35814700	7880	7880	7880	7880	0
346	20250326	153000	35814700	7880	7880	7880	7880	117
347	20250326	152900	34892740	7880	7880	7880	7880	0
348	20250326	152800	34892740	7880	7880	7880	7880	0
349	20250326	152700	34892740	7880	7880	7880	7880	0
350	20250326	152600	34892740	7880	7880	7880	7880	0
351	20250326	152500	34892740	7880	7880	7880	7880	0
352	20250326	152400	34892740	7880	7880	7880	7880	0
353	20250326	152300	34892740	7880	7880	7880	7880	0
354	20250326	152200	34892740	7880	7880	7880	7880	0
355	20250326	152100	34892740	7880	7880	7880	7880	0
356	20250326	152000	34892740	7880	7880	7880	7880	0
357	20250326	151900	34892740	7880	7880	7880	7880	1
358	20250326	151800	34884860	7850	7850	7850	7850	0
359	20250326	151700	34884860	7850	7850	7850	7850	0
360	20250326	151600	34884860	7850	7850	7850	7850	0
361	20250326	151500	34884860	7850	7860	7860	7850	172
362	20250326	151400	33534610	7880	7880	7880	7880	0
363	20250326	151300	33534610	7880	7880	7880	7880	0
364	20250326	151200	33534610	7880	7880	7880	7880	0
365	20250326	151100	33534610	7880	7880	7880	7880	0
366	20250326	151000	33534610	7880	7880	7880	7880	0
367	20250326	150900	33534610	7880	7880	7880	7880	0
368	20250326	150800	33534610	7880	7880	7880	7880	0
369	20250326	150700	33534610	7880	7880	7880	7880	0
370	20250326	150600	33534610	7880	7880	7880	7880	0
371	20250326	150500	33534610	7880	7880	7880	7880	0
372	20250326	150400	33534610	7880	7880	7880	7880	0
373	20250326	150300	33534610	7880	7880	7880	7880	0
374	20250326	150200	33534610	7880	7880	7880	7880	0
375	20250326	150100	33534610	7880	7880	7880	7880	0
376	20250326	150000	33534610	7880	7880	7880	7880	0
377	20250326	145900	33534610	7880	7880	7880	7880	0
378	20250326	145800	33534610	7880	7880	7880	7880	0
379	20250326	145700	33534610	7880	7880	7880	7880	0
380	20250326	145600	33534610	7880	7880	7880	7880	0
381	20250326	145500	33534610	7880	7880	7880	7880	0
382	20250326	145400	33534610	7880	7880	7880	7880	0
383	20250326	145300	33534610	7880	7880	7880	7880	0
384	20250326	145200	33534610	7880	7880	7880	7880	0
385	20250326	145100	33534610	7880	7880	7880	7880	0
386	20250326	145000	33534610	7880	7880	7880	7880	0
387	20250326	144900	33534610	7880	7880	7880	7880	0
388	20250326	144800	33534610	7880	7880	7880	7880	0
389	20250326	144700	33534610	7880	7880	7880	7880	0
390	20250326	144600	33534610	7880	7880	7880	7880	0
391	20250326	144500	33534610	7880	7880	7880	7880	12
392	20250326	144400	33440050	7880	7880	7880	7880	0
393	20250326	144300	33440050	7880	7880	7880	7880	0
394	20250326	144200	33440050	7880	7880	7880	7880	0
395	20250326	144100	33440050	7880	7880	7880	7880	0
396	20250326	144000	33440050	7880	7880	7880	7880	0
397	20250326	143900	33440050	7880	7880	7880	7880	0
398	20250326	143800	33440050	7880	7880	7880	7880	0
399	20250326	143700	33440050	7880	7880	7880	7880	0
400	20250326	143600	33440050	7880	7880	7880	7880	0
401	20250326	143500	33440050	7880	7880	7880	7880	0
402	20250326	143400	33440050	7880	7880	7880	7880	0
403	20250326	143300	33440050	7880	7880	7880	7880	0
404	20250326	143200	33440050	7880	7880	7880	7880	0
405	20250326	143100	33440050	7880	7880	7880	7880	0
406	20250326	143000	33440050	7880	7880	7880	7880	0
407	20250326	142900	33440050	7880	7880	7880	7880	0
408	20250326	142800	33440050	7880	7880	7880	7880	0
409	20250326	142700	33440050	7880	7880	7880	7880	0
410	20250326	142600	33440050	7880	7880	7880	7880	0
411	20250326	142500	33440050	7880	7880	7880	7880	0
412	20250326	142400	33440050	7880	7880	7880	7880	0
413	20250326	142300	33440050	7880	7880	7880	7880	0
414	20250326	142200	33440050	7880	7880	7880	7880	0
415	20250326	142100	33440050	7880	7880	7880	7880	0
416	20250326	142000	33440050	7880	7880	7880	7880	0
417	20250326	141900	33440050	7880	7880	7880	7880	0
418	20250326	141800	33440050	7880	7880	7880	7880	0
419	20250326	141700	33440050	7880	7880	7880	7880	0
420	20250326	141600	33440050	7880	7880	7880	7880	0
421	20250326	141500	33440050	7880	7880	7880	7880	0
422	20250326	141400	33440050	7880	7880	7880	7880	0
423	20250326	141300	33440050	7880	7880	7880	7880	0
424	20250326	141200	33440050	7880	7880	7880	7880	0
425	20250326	141100	33440050	7880	7880	7880	7880	0
426	20250326	141000	33440050	7880	7880	7880	7880	0
427	20250326	140900	33440050	7880	7880	7880	7880	0
428	20250326	140800	33440050	7880	7880	7880	7880	0
429	20250326	140700	33440050	7880	7880	7880	7880	0
430	20250326	140600	33440050	7880	7880	7880	7880	0
431	20250326	140500	33440050	7880	7880	7880	7880	0
432	20250326	140400	33440050	7880	7880	7880	7880	0
433	20250326	140300	33440050	7880	7880	7880	7880	0
434	20250326	140200	33440050	7880	7880	7880	7880	0
435	20250326	140100	33440050	7880	7880	7880	7880	0
436	20250326	140000	33440050	7880	7880	7880	7880	0
437	20250326	135900	33440050	7880	7880	7880	7880	0
438	20250326	135800	33440050	7880	7880	7880	7880	0
439	20250326	135700	33440050	7880	7880	7880	7880	0
440	20250326	135600	33440050	7880	7880	7880	7880	0
441	20250326	135500	33440050	7880	7880	7880	7880	0
442	20250326	135400	33440050	7880	7880	7880	7880	0
443	20250326	135300	33440050	7880	7880	7880	7880	0
444	20250326	135200	33440050	7880	7880	7880	7880	0
445	20250326	135100	33440050	7880	7880	7880	7880	0
446	20250326	135000	33440050	7880	7880	7880	7880	0
447	20250326	134900	33440050	7880	7880	7880	7880	0
448	20250326	134800	33440050	7880	7880	7880	7880	0
449	20250326	134700	33440050	7880	7880	7880	7880	0
450	20250326	134600	33440050	7880	7880	7880	7880	0
451	20250326	134500	33440050	7880	7880	7880	7880	0
452	20250326	134400	33440050	7880	7880	7880	7880	0
453	20250326	134300	33440050	7880	7880	7880	7880	7
454	20250326	134200	33384890	7880	7880	7880	7880	0
455	20250326	134100	33384890	7880	7880	7880	7880	0
456	20250326	134000	33384890	7880	7880	7880	7880	0
457	20250326	133900	33384890	7880	7880	7880	7880	0
458	20250326	133800	33384890	7880	7880	7880	7880	0
459	20250326	133700	33384890	7880	7880	7880	7880	0
460	20250326	133600	33384890	7880	7880	7880	7880	0
461	20250326	133500	33384890	7880	7880	7880	7880	0
462	20250326	133400	33384890	7880	7860	7880	7860	1000
463	20250326	133300	25516100	7870	7870	7870	7870	0
464	20250326	133200	25516100	7870	7870	7870	7870	0
465	20250326	133100	25516100	7870	7870	7870	7870	0
466	20250326	133000	25516100	7870	7870	7870	7870	0
467	20250326	132900	25516100	7870	7870	7870	7870	0
468	20250326	132800	25516100	7870	7870	7870	7870	0
469	20250326	132700	25516100	7870	7870	7870	7870	0
470	20250326	132600	25516100	7870	7870	7870	7870	0
471	20250326	132500	25516100	7870	7870	7870	7870	0
472	20250326	132400	25516100	7870	7870	7870	7870	0
473	20250326	132300	25516100	7870	7870	7870	7870	0
474	20250326	132200	25516100	7870	7870	7870	7870	0
475	20250326	132100	25516100	7870	7870	7870	7870	0
476	20250326	132000	25516100	7870	7870	7870	7870	0
477	20250326	131900	25516100	7870	7870	7870	7870	0
478	20250326	131800	25516100	7870	7870	7870	7870	0
479	20250326	131700	25516100	7870	7870	7870	7870	0
480	20250326	131600	25516100	7870	7870	7870	7870	0
481	20250326	131500	25516100	7870	7870	7870	7870	0
482	20250326	131400	25516100	7870	7870	7870	7870	0
483	20250326	131300	25516100	7870	7870	7870	7870	0
484	20250326	131200	25516100	7870	7870	7870	7870	0
485	20250326	131100	25516100	7870	7870	7870	7870	0
486	20250326	131000	25516100	7870	7870	7870	7870	0
487	20250326	130900	25516100	7870	7870	7870	7870	0
488	20250326	130800	25516100	7870	7870	7870	7870	0
489	20250326	130700	25516100	7870	7870	7870	7870	0
490	20250326	130600	25516100	7870	7870	7870	7870	0
491	20250326	130500	25516100	7870	7870	7870	7870	0
492	20250326	130400	25516100	7870	7870	7870	7870	0
493	20250326	130300	25516100	7870	7870	7870	7870	0
494	20250326	130200	25516100	7870	7870	7870	7870	0
495	20250326	130100	25516100	7870	7870	7870	7870	0
496	20250326	130000	25516100	7870	7870	7870	7870	0
497	20250326	125900	25516100	7870	7870	7870	7870	0
498	20250326	125800	25516100	7870	7870	7870	7870	0
499	20250326	125700	25516100	7870	7870	7870	7870	0
500	20250326	125600	25516100	7870	7870	7870	7870	0
501	20250326	125500	25516100	7870	7870	7870	7870	0
502	20250326	125400	25516100	7870	7870	7870	7870	0
503	20250326	125300	25516100	7870	7870	7870	7870	0
504	20250326	125200	25516100	7870	7870	7870	7870	2
505	20250326	125100	25500360	7840	7840	7840	7840	0
506	20250326	125000	25500360	7840	7840	7840	7840	0
507	20250326	124900	25500360	7840	7840	7840	7840	87
508	20250326	124800	24818280	7840	7840	7840	7840	0
509	20250326	124700	24818280	7840	7840	7840	7840	200
510	20250326	124600	23250280	7840	7840	7840	7840	0
511	20250326	124500	23250280	7840	7840	7840	7840	0
512	20250326	124400	23250280	7840	7840	7840	7840	0
513	20250326	124300	23250280	7840	7840	7840	7840	0
514	20250326	124200	23250280	7840	7840	7840	7840	0
515	20250326	124100	23250280	7840	7840	7840	7840	0
516	20250326	124000	23250280	7840	7840	7840	7840	0
517	20250326	123900	23250280	7840	7840	7840	7840	0
518	20250326	123800	23250280	7840	7840	7840	7840	0
519	20250326	123700	23250280	7840	7840	7840	7840	0
520	20250326	123600	23250280	7840	7840	7840	7840	0
521	20250326	123500	23250280	7840	7840	7840	7840	0
522	20250326	123400	23250280	7840	7840	7840	7840	0
523	20250326	123300	23250280	7840	7840	7840	7840	0
524	20250326	123200	23250280	7840	7840	7840	7840	0
525	20250326	123100	23250280	7840	7840	7840	7840	0
526	20250326	123000	23250280	7840	7840	7840	7840	0
527	20250326	122900	23250280	7840	7840	7840	7840	0
528	20250326	122800	23250280	7840	7840	7840	7840	0
529	20250326	122700	23250280	7840	7840	7840	7840	0
530	20250326	122600	23250280	7840	7840	7840	7840	0
531	20250326	122500	23250280	7840	7840	7840	7840	0
532	20250326	122400	23250280	7840	7840	7840	7840	0
533	20250326	122300	23250280	7840	7840	7840	7840	0
534	20250326	122200	23250280	7840	7840	7840	7840	0
535	20250326	122100	23250280	7840	7840	7840	7840	0
536	20250326	122000	23250280	7840	7840	7840	7840	0
537	20250326	121900	23250280	7840	7840	7840	7840	0
538	20250326	121800	23250280	7840	7840	7840	7840	0
539	20250326	121700	23250280	7840	7840	7840	7840	0
540	20250326	121600	23250280	7840	7840	7840	7840	0
541	20250326	121500	23250280	7840	7840	7840	7840	0
542	20250326	121400	23250280	7840	7840	7840	7840	0
543	20250326	121300	23250280	7840	7840	7840	7840	0
544	20250326	121200	23250280	7840	7840	7840	7840	0
545	20250326	121100	23250280	7840	7840	7840	7840	0
546	20250326	121000	23250280	7840	7840	7840	7840	0
547	20250326	120900	23250280	7840	7840	7840	7840	0
548	20250326	120800	23250280	7840	7840	7840	7840	0
549	20250326	120700	23250280	7840	7840	7840	7840	0
550	20250326	120600	23250280	7840	7840	7840	7840	0
551	20250326	120500	23250280	7840	7840	7840	7840	0
552	20250326	120400	23250280	7840	7840	7840	7840	0
553	20250326	120300	23250280	7840	7840	7840	7840	0
554	20250326	120200	23250280	7840	7840	7840	7840	0
555	20250326	120100	23250280	7840	7840	7840	7840	0
556	20250326	120000	23250280	7840	7840	7840	7840	0
557	20250326	115900	23250280	7840	7840	7840	7840	0
558	20250326	115800	23250280	7840	7840	7840	7840	2
559	20250326	115700	23234600	7840	7840	7840	7840	0
560	20250326	115600	23234600	7840	7840	7840	7840	0
561	20250326	115500	23234600	7840	7840	7840	7840	15
562	20250326	115400	23117000	7840	7840	7840	7840	0
563	20250326	115300	23117000	7840	7840	7840	7840	0
564	20250326	115200	23117000	7840	7840	7840	7840	0
565	20250326	115100	23117000	7840	7840	7840	7840	0
566	20250326	115000	23117000	7840	7840	7840	7840	0
567	20250326	114900	23117000	7840	7840	7840	7840	0
568	20250326	114800	23117000	7840	7840	7840	7840	0
569	20250326	114700	23117000	7840	7840	7840	7840	0
570	20250326	114600	23117000	7840	7840	7840	7840	0
571	20250326	114500	23117000	7840	7840	7840	7840	0
572	20250326	114400	23117000	7840	7840	7840	7840	1
573	20250326	114300	23109160	7840	7840	7840	7840	0
574	20250326	114200	23109160	7840	7840	7840	7840	0
575	20250326	114100	23109160	7840	7840	7840	7840	1
576	20250326	114000	23101320	7840	7840	7840	7840	0
577	20250326	113900	23101320	7840	7840	7840	7840	0
578	20250326	113800	23101320	7840	7840	7840	7840	0
579	20250326	113700	23101320	7840	7840	7840	7840	0
580	20250326	113600	23101320	7840	7840	7840	7840	0
581	20250326	113500	23101320	7840	7840	7840	7840	0
582	20250326	113400	23101320	7840	7840	7840	7840	0
583	20250326	113300	23101320	7840	7840	7840	7840	0
584	20250326	113200	23101320	7840	7840	7840	7840	0
585	20250326	113100	23101320	7840	7840	7840	7840	0
586	20250326	113000	23101320	7840	7840	7840	7840	0
587	20250326	112900	23101320	7840	7840	7840	7840	0
588	20250326	112800	23101320	7840	7840	7840	7840	0
589	20250326	112700	23101320	7840	7840	7840	7840	0
590	20250326	112600	23101320	7840	7840	7840	7840	0
591	20250326	112500	23101320	7840	7840	7840	7840	0
592	20250326	112400	23101320	7840	7840	7840	7840	0
593	20250326	112300	23101320	7840	7840	7840	7840	0
594	20250326	112200	23101320	7840	7840	7840	7840	1
595	20250326	112100	23093480	7800	7800	7800	7800	0
596	20250326	112000	23093480	7800	7800	7800	7800	0
597	20250326	111900	23093480	7800	7800	7800	7800	0
598	20250326	111800	23093480	7800	7800	7800	7800	0
599	20250326	111700	23093480	7800	7820	7820	7800	1050
600	20250326	111600	14899750	7840	7840	7840	7840	0
601	20250326	111500	14899750	7840	7840	7840	7840	0
602	20250326	111400	14899750	7840	7840	7840	7840	0
603	20250326	111300	14899750	7840	7840	7840	7840	0
604	20250326	111200	14899750	7840	7840	7840	7840	0
605	20250326	111100	14899750	7840	7840	7840	7840	0
606	20250326	111000	14899750	7840	7840	7840	7840	0
607	20250326	110900	14899750	7840	7840	7840	7840	0
608	20250326	110800	14899750	7840	7840	7840	7840	0
609	20250326	110700	14899750	7840	7840	7840	7840	0
610	20250326	110600	14899750	7840	7840	7840	7840	0
611	20250326	110500	14899750	7840	7840	7840	7840	0
612	20250326	110400	14899750	7840	7840	7840	7840	0
613	20250326	110300	14899750	7840	7840	7840	7840	2
614	20250326	110200	14884070	7840	7840	7840	7840	100
615	20250326	110100	14100070	7840	7840	7840	7840	1
616	20250326	110000	14092230	7840	7840	7840	7840	1
617	20250326	105900	14084390	7840	7840	7840	7840	0
618	20250326	105800	14084390	7840	7840	7840	7840	0
619	20250326	105700	14084390	7840	7840	7840	7840	12
620	20250326	105600	13990310	7840	7840	7840	7840	0
621	20250326	105500	13990310	7840	7840	7840	7840	0
622	20250326	105400	13990310	7840	7840	7840	7840	0
623	20250326	105300	13990310	7840	7840	7840	7840	0
624	20250326	105200	13990310	7840	7840	7840	7840	0
625	20250326	105100	13990310	7840	7840	7840	7840	100
626	20250326	105000	13206310	7810	7840	7840	7810	110
627	20250326	104900	12344210	7840	7840	7840	7840	0
628	20250326	104800	12344210	7840	7840	7840	7840	0
629	20250326	104700	12344210	7840	7840	7840	7840	0
630	20250326	104600	12344210	7840	7840	7840	7840	0
631	20250326	104500	12344210	7840	7840	7840	7840	0
632	20250326	104400	12344210	7840	7840	7840	7840	0
633	20250326	104300	12344210	7840	7840	7840	7840	0
634	20250326	104200	12344210	7840	7840	7840	7840	0
635	20250326	104100	12344210	7840	7840	7840	7840	0
636	20250326	104000	12344210	7840	7840	7840	7840	0
637	20250326	103900	12344210	7840	7840	7840	7840	0
638	20250326	103800	12344210	7840	7840	7840	7840	1
639	20250326	103700	12336370	7810	7810	7810	7810	0
640	20250326	103600	12336370	7810	7810	7810	7810	0
641	20250326	103500	12336370	7810	7810	7810	7810	0
642	20250326	103400	12336370	7810	7810	7810	7810	0
643	20250326	103300	12336370	7810	7810	7810	7810	0
644	20250326	103200	12336370	7810	7810	7810	7810	0
645	20250326	103100	12336370	7810	7810	7810	7810	0
646	20250326	103000	12336370	7810	7810	7810	7810	0
647	20250326	102900	12336370	7810	7810	7810	7810	0
648	20250326	102800	12336370	7810	7810	7810	7810	0
649	20250326	102700	12336370	7810	7810	7810	7810	0
650	20250326	102600	12336370	7810	7810	7810	7810	0
651	20250326	102500	12336370	7810	7810	7810	7810	0
652	20250326	102400	12336370	7810	7810	7810	7810	0
653	20250326	102300	12336370	7810	7810	7810	7810	0
654	20250326	102200	12336370	7810	7830	7830	7810	284
655	20250326	102100	10118210	7840	7840	7840	7840	0
656	20250326	102000	10118210	7840	7840	7840	7840	0
657	20250326	101900	10118210	7840	7840	7840	7840	0
658	20250326	101800	10118210	7840	7840	7840	7840	0
659	20250326	101700	10118210	7840	7840	7840	7840	0
660	20250326	101600	10118210	7840	7840	7840	7840	1
661	20250326	101500	10110370	7840	7840	7840	7840	0
662	20250326	101400	10110370	7840	7840	7840	7840	0
663	20250326	101300	10110370	7840	7840	7840	7840	0
664	20250326	101200	10110370	7840	7840	7840	7840	0
665	20250326	101100	10110370	7840	7840	7840	7840	0
666	20250326	101000	10110370	7840	7840	7840	7840	0
667	20250326	100900	10110370	7840	7840	7840	7840	0
668	20250326	100800	10110370	7840	7840	7840	7840	0
669	20250326	100700	10110370	7840	7840	7840	7840	0
670	20250326	100600	10110370	7840	7840	7840	7840	0
671	20250326	100500	10110370	7840	7840	7840	7840	0
672	20250326	100400	10110370	7840	7840	7840	7840	0
673	20250326	100300	10110370	7840	7840	7840	7840	0
674	20250326	100200	10110370	7840	7840	7840	7840	0
675	20250326	100100	10110370	7840	7840	7840	7840	0
676	20250326	100000	10110370	7840	7840	7840	7840	0
677	20250326	095900	10110370	7840	7840	7840	7840	0
678	20250326	095800	10110370	7840	7840	7840	7840	0
679	20250326	095700	10110370	7840	7840	7840	7840	0
680	20250326	095600	10110370	7840	7840	7840	7840	0
681	20250326	095500	10110370	7840	7840	7840	7840	0
682	20250326	095400	10110370	7840	7840	7840	7840	1
683	20250326	095300	10102530	7840	7840	7840	7840	0
684	20250326	095200	10102530	7840	7840	7840	7840	0
685	20250326	095100	10102530	7840	7840	7840	7840	0
686	20250326	095000	10102530	7840	7840	7840	7840	0
687	20250326	094900	10102530	7840	7840	7840	7840	0
688	20250326	094800	10102530	7840	7840	7840	7840	0
689	20250326	094700	10102530	7840	7840	7840	7840	0
690	20250326	094600	10102530	7840	7840	7840	7840	0
691	20250326	094500	10102530	7840	7840	7840	7840	0
692	20250326	094400	10102530	7840	7840	7840	7840	0
693	20250326	094300	10102530	7840	7840	7840	7840	4
694	20250326	094200	10071170	7840	7840	7840	7840	0
695	20250326	094100	10071170	7840	7840	7840	7840	0
696	20250326	094000	10071170	7840	7840	7840	7840	3
697	20250326	093900	10047650	7840	7840	7840	7840	0
698	20250326	093800	10047650	7840	7840	7840	7840	92
699	20250326	093700	9326370	7840	7840	7840	7840	0
700	20250326	093600	9326370	7840	7840	7840	7840	0
701	20250326	093500	9326370	7840	7840	7840	7840	0
702	20250326	093400	9326370	7840	7840	7840	7840	0
703	20250326	093300	9326370	7840	7840	7840	7840	0
704	20250326	093200	9326370	7840	7840	7840	7840	1
705	20250326	093100	9318530	7840	7840	7840	7840	0
706	20250326	093000	9318530	7840	7840	7840	7840	0
707	20250326	092900	9318530	7840	7840	7840	7840	0
708	20250326	092800	9318530	7840	7840	7840	7840	0
709	20250326	092700	9318530	7840	7840	7840	7840	1
710	20250326	092600	9310690	7800	7800	7800	7800	0
711	20250326	092500	9310690	7800	7800	7800	7800	0
712	20250326	092400	9310690	7800	7800	7800	7800	0
713	20250326	092300	9310690	7800	7800	7800	7800	0
714	20250326	092200	9310690	7800	7800	7800	7800	0
715	20250326	092100	9310690	7800	7800	7800	7800	0
716	20250326	092000	9310690	7800	7820	7820	7800	1000
717	20250326	091900	1503370	7820	7820	7820	7820	0
718	20250326	091800	1503370	7820	7820	7820	7820	0
719	20250326	091700	1503370	7820	7820	7820	7820	0
720	20250326	091600	1503370	7820	7820	7820	7820	5
721	20250326	091500	1464270	7840	7840	7840	7840	27
722	20250326	091400	1252590	7850	7850	7850	7850	0
723	20250326	091300	1252590	7850	7850	7850	7850	0
724	20250326	091200	1252590	7850	7850	7850	7850	0
725	20250326	091100	1252590	7850	7850	7850	7850	0
726	20250326	091000	1252590	7850	7850	7850	7850	0
727	20250326	090900	1252590	7850	7850	7850	7850	0
728	20250326	090800	1252590	7850	7850	7850	7850	0
729	20250326	090700	1252590	7850	7850	7850	7850	0
730	20250326	090600	1252590	7850	7850	7850	7850	0
731	20250326	090500	1252590	7850	7850	7850	7850	0
732	20250326	090400	1252590	7850	7850	7850	7850	0
733	20250326	090300	1252590	7850	7850	7850	7850	0
734	20250326	090200	1252590	7850	7870	7870	7850	12
735	20250326	090100	1158360	7880	7880	7880	7880	0
736	20250326	090000	1158360	7880	7880	7880	7880	147