KissMeData/388610/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212900	22985940	13850	13850	13850	13850	50
3	20250326	212800	22985940	13850	13850	13850	13850	0
4	20250326	212700	22985940	13850	13850	13850	13850	0
5	20250326	212600	22985940	13850	13850	13850	13850	0
6	20250326	212500	22985940	13850	13850	13850	13850	0
7	20250326	212400	22985940	13850	13850	13850	13850	0
8	20250326	212300	22985940	13850	13850	13850	13850	0
9	20250326	212200	22985940	13850	13850	13850	13850	0
10	20250326	212100	22985940	13850	13850	13850	13850	0
11	20250326	212000	22985940	13850	13850	13850	13850	0
12	20250326	211900	22985940	13850	13850	13850	13850	0
13	20250326	211800	22985940	13850	13850	13850	13850	0
14	20250326	211700	22985940	13850	13850	13850	13850	0
15	20250326	211600	22985940	13850	13850	13850	13850	0
16	20250326	211500	22985940	13850	13850	13850	13850	0
17	20250326	211400	22985940	13850	13850	13850	13850	0
18	20250326	211300	22985940	13850	13850	13850	13850	0
19	20250326	211200	22985940	13850	13850	13850	13850	0
20	20250326	211100	22985940	13850	13850	13850	13850	0
21	20250326	211000	22985940	13850	13850	13850	13850	0
22	20250326	210900	22985940	13850	13850	13850	13850	0
23	20250326	210800	22985940	13850	13850	13850	13850	0
24	20250326	210700	22985940	13850	13850	13850	13850	0
25	20250326	210600	22985940	13850	13850	13850	13850	0
26	20250326	210500	22985940	13850	13850	13850	13850	0
27	20250326	210400	22985940	13850	13850	13850	13850	0
28	20250326	210300	22985940	13850	13850	13850	13850	0
29	20250326	210200	22985940	13850	13850	13850	13850	0
30	20250326	210100	22985940	13850	13850	13850	13850	0
31	20250326	210000	22985940	13850	13850	13850	13850	0
32	20250326	205900	22985940	13850	13850	13850	13850	50
33	20250326	205800	22985940	13850	13850	13850	13850	0
34	20250326	205700	22985940	13850	13850	13850	13850	0
35	20250326	205600	22985940	13850	13850	13850	13850	0
36	20250326	205500	22985940	13850	13850	13850	13850	0
37	20250326	205400	22985940	13850	13850	13850	13850	0
38	20250326	205300	22985940	13850	13850	13850	13850	0
39	20250326	205200	22985940	13850	13850	13850	13850	0
40	20250326	205100	22985940	13850	13850	13850	13850	0
41	20250326	205000	22985940	13850	13850	13850	13850	0
42	20250326	204900	22985940	13850	13850	13850	13850	0
43	20250326	204800	22985940	13850	13850	13850	13850	0
44	20250326	204700	22985940	13850	13850	13850	13850	0
45	20250326	204600	22985940	13850	13850	13850	13850	0
46	20250326	204500	22985940	13850	13850	13850	13850	0
47	20250326	204400	22985940	13850	13850	13850	13850	0
48	20250326	204300	22985940	13850	13850	13850	13850	0
49	20250326	204200	22985940	13850	13850	13850	13850	0
50	20250326	204100	22985940	13850	13850	13850	13850	0
51	20250326	204000	22985940	13850	13850	13850	13850	0
52	20250326	203900	22985940	13850	13850	13850	13850	0
53	20250326	203800	22985940	13850	13850	13850	13850	0
54	20250326	203700	22985940	13850	13850	13850	13850	0
55	20250326	203600	22985940	13850	13850	13850	13850	0
56	20250326	203500	22985940	13850	13850	13850	13850	0
57	20250326	203400	22985940	13850	13850	13850	13850	0
58	20250326	203300	22985940	13850	13850	13850	13850	0
59	20250326	203200	22985940	13850	13850	13850	13850	0
60	20250326	203100	22985940	13850	13850	13850	13850	0
61	20250326	203000	22985940	13850	13850	13850	13850	0
62	20250326	202900	22985940	13850	13850	13850	13850	50
63	20250326	202800	22985940	13850	13850	13850	13850	0
64	20250326	202700	22985940	13850	13850	13850	13850	0
65	20250326	202600	22985940	13850	13850	13850	13850	0
66	20250326	202500	22985940	13850	13850	13850	13850	0
67	20250326	202400	22985940	13850	13850	13850	13850	0
68	20250326	202300	22985940	13850	13850	13850	13850	0
69	20250326	202200	22985940	13850	13850	13850	13850	0
70	20250326	202100	22985940	13850	13850	13850	13850	0
71	20250326	202000	22985940	13850	13850	13850	13850	0
72	20250326	201900	22985940	13850	13850	13850	13850	0
73	20250326	201800	22985940	13850	13850	13850	13850	0
74	20250326	201700	22985940	13850	13850	13850	13850	0
75	20250326	201600	22985940	13850	13850	13850	13850	0
76	20250326	201500	22985940	13850	13850	13850	13850	0
77	20250326	201400	22985940	13850	13850	13850	13850	0
78	20250326	201300	22985940	13850	13850	13850	13850	0
79	20250326	201200	22985940	13850	13850	13850	13850	0
80	20250326	201100	22985940	13850	13850	13850	13850	0
81	20250326	201000	22985940	13850	13850	13850	13850	0
82	20250326	200900	22985940	13850	13850	13850	13850	0
83	20250326	200800	22985940	13850	13850	13850	13850	0
84	20250326	200700	22985940	13850	13850	13850	13850	0
85	20250326	200600	22985940	13850	13850	13850	13850	0
86	20250326	200500	22985940	13850	13850	13850	13850	0
87	20250326	200400	22985940	13850	13850	13850	13850	0
88	20250326	200300	22985940	13850	13850	13850	13850	0
89	20250326	200200	22985940	13850	13850	13850	13850	0
90	20250326	200100	22985940	13850	13850	13850	13850	0
91	20250326	200000	22985940	13850	13850	13850	13850	0
92	20250326	195900	22985940	13850	13850	13850	13850	50
93	20250326	195800	22985940	13850	13850	13850	13850	0
94	20250326	195700	22985940	13850	13850	13850	13850	0
95	20250326	195600	22985940	13850	13850	13850	13850	0
96	20250326	195500	22985940	13850	13850	13850	13850	0
97	20250326	195400	22985940	13850	13850	13850	13850	0
98	20250326	195300	22985940	13850	13850	13850	13850	0
99	20250326	195200	22985940	13850	13850	13850	13850	0
100	20250326	195100	22985940	13850	13850	13850	13850	0
101	20250326	195000	22985940	13850	13850	13850	13850	0
102	20250326	194900	22985940	13850	13850	13850	13850	0
103	20250326	194800	22985940	13850	13850	13850	13850	0
104	20250326	194700	22985940	13850	13850	13850	13850	0
105	20250326	194600	22985940	13850	13850	13850	13850	0
106	20250326	194500	22985940	13850	13850	13850	13850	0
107	20250326	194400	22985940	13850	13850	13850	13850	0
108	20250326	194300	22985940	13850	13850	13850	13850	0
109	20250326	194200	22985940	13850	13850	13850	13850	0
110	20250326	194100	22985940	13850	13850	13850	13850	0
111	20250326	194000	22985940	13850	13850	13850	13850	0
112	20250326	193900	22985940	13850	13850	13850	13850	0
113	20250326	193800	22985940	13850	13850	13850	13850	0
114	20250326	193700	22985940	13850	13850	13850	13850	0
115	20250326	193600	22985940	13850	13850	13850	13850	0
116	20250326	193500	22985940	13850	13850	13850	13850	0
117	20250326	193400	22985940	13850	13850	13850	13850	0
118	20250326	193300	22985940	13850	13850	13850	13850	0
119	20250326	193200	22985940	13850	13850	13850	13850	0
120	20250326	193100	22985940	13850	13850	13850	13850	0
121	20250326	193000	22985940	13850	13850	13850	13850	0
122	20250326	192900	22985940	13850	13850	13850	13850	50
123	20250326	192800	22985940	13850	13850	13850	13850	0
124	20250326	192700	22985940	13850	13850	13850	13850	0
125	20250326	192600	22985940	13850	13850	13850	13850	0
126	20250326	192500	22985940	13850	13850	13850	13850	0
127	20250326	192400	22985940	13850	13850	13850	13850	0
128	20250326	192300	22985940	13850	13850	13850	13850	0
129	20250326	192200	22985940	13850	13850	13850	13850	0
130	20250326	192100	22985940	13850	13850	13850	13850	0
131	20250326	192000	22985940	13850	13850	13850	13850	0
132	20250326	191900	22985940	13850	13850	13850	13850	0
133	20250326	191800	22985940	13850	13850	13850	13850	0
134	20250326	191700	22985940	13850	13850	13850	13850	0
135	20250326	191600	22985940	13850	13850	13850	13850	0
136	20250326	191500	22985940	13850	13850	13850	13850	0
137	20250326	191400	22985940	13850	13850	13850	13850	0
138	20250326	191300	22985940	13850	13850	13850	13850	0
139	20250326	191200	22985940	13850	13850	13850	13850	0
140	20250326	191100	22985940	13850	13850	13850	13850	0
141	20250326	191000	22985940	13850	13850	13850	13850	0
142	20250326	190900	22985940	13850	13850	13850	13850	0
143	20250326	190800	22985940	13850	13850	13850	13850	0
144	20250326	190700	22985940	13850	13850	13850	13850	0
145	20250326	190600	22985940	13850	13850	13850	13850	0
146	20250326	190500	22985940	13850	13850	13850	13850	0
147	20250326	190400	22985940	13850	13850	13850	13850	0
148	20250326	190300	22985940	13850	13850	13850	13850	0
149	20250326	190200	22985940	13850	13850	13850	13850	0
150	20250326	190100	22985940	13850	13850	13850	13850	0
151	20250326	190000	22985940	13850	13850	13850	13850	0
152	20250326	185900	22985940	13850	13850	13850	13850	50
153	20250326	185800	22985940	13850	13850	13850	13850	0
154	20250326	185700	22985940	13850	13850	13850	13850	0
155	20250326	185600	22985940	13850	13850	13850	13850	0
156	20250326	185500	22985940	13850	13850	13850	13850	0
157	20250326	185400	22985940	13850	13850	13850	13850	0
158	20250326	185300	22985940	13850	13850	13850	13850	0
159	20250326	185200	22985940	13850	13850	13850	13850	0
160	20250326	185100	22985940	13850	13850	13850	13850	0
161	20250326	185000	22985940	13850	13850	13850	13850	0
162	20250326	184900	22985940	13850	13850	13850	13850	0
163	20250326	184800	22985940	13850	13850	13850	13850	0
164	20250326	184700	22985940	13850	13850	13850	13850	0
165	20250326	184600	22985940	13850	13850	13850	13850	0
166	20250326	184500	22985940	13850	13850	13850	13850	0
167	20250326	184400	22985940	13850	13850	13850	13850	0
168	20250326	184300	22985940	13850	13850	13850	13850	0
169	20250326	184200	22985940	13850	13850	13850	13850	0
170	20250326	184100	22985940	13850	13850	13850	13850	0
171	20250326	184000	22985940	13850	13850	13850	13850	0
172	20250326	183900	22985940	13850	13850	13850	13850	0
173	20250326	183800	22985940	13850	13850	13850	13850	0
174	20250326	183700	22985940	13850	13850	13850	13850	0
175	20250326	183600	22985940	13850	13850	13850	13850	0
176	20250326	183500	22985940	13850	13850	13850	13850	0
177	20250326	183400	22985940	13850	13850	13850	13850	0
178	20250326	183300	22985940	13850	13850	13850	13850	0
179	20250326	183200	22985940	13850	13850	13850	13850	0
180	20250326	183100	22985940	13850	13850	13850	13850	0
181	20250326	183000	22985940	13850	13850	13850	13850	0
182	20250326	182900	22985940	13850	13850	13850	13850	50
183	20250326	182800	22985940	13850	13850	13850	13850	0
184	20250326	182700	22985940	13850	13850	13850	13850	0
185	20250326	182600	22985940	13850	13850	13850	13850	0
186	20250326	182500	22985940	13850	13850	13850	13850	0
187	20250326	182400	22985940	13850	13850	13850	13850	0
188	20250326	182300	22985940	13850	13850	13850	13850	0
189	20250326	182200	22985940	13850	13850	13850	13850	0
190	20250326	182100	22985940	13850	13850	13850	13850	0
191	20250326	182000	22985940	13850	13850	13850	13850	0
192	20250326	181900	22985940	13850	13850	13850	13850	0
193	20250326	181800	22985940	13850	13850	13850	13850	0
194	20250326	181700	22985940	13850	13850	13850	13850	0
195	20250326	181600	22985940	13850	13850	13850	13850	0
196	20250326	181500	22985940	13850	13850	13850	13850	0
197	20250326	181400	22985940	13850	13850	13850	13850	0
198	20250326	181300	22985940	13850	13850	13850	13850	0
199	20250326	181200	22985940	13850	13850	13850	13850	0
200	20250326	181100	22985940	13850	13850	13850	13850	0
201	20250326	181000	22985940	13850	13850	13850	13850	0
202	20250326	180900	22985940	13850	13850	13850	13850	0
203	20250326	180800	22985940	13850	13850	13850	13850	0
204	20250326	180700	22985940	13850	13850	13850	13850	0
205	20250326	180600	22985940	13850	13850	13850	13850	0
206	20250326	180500	22985940	13850	13850	13850	13850	0
207	20250326	180400	22985940	13850	13850	13850	13850	0
208	20250326	180300	22985940	13850	13850	13850	13850	0
209	20250326	180200	22985940	13850	13850	13850	13850	0
210	20250326	180100	22985940	13850	13850	13850	13850	0
211	20250326	180000	22985940	13850	13850	13850	13850	0
212	20250326	175900	22985940	13850	13850	13850	13850	50
213	20250326	175800	22985940	13850	13850	13850	13850	0
214	20250326	175700	22985940	13850	13850	13850	13850	0
215	20250326	175600	22985940	13850	13850	13850	13850	0
216	20250326	175500	22985940	13850	13850	13850	13850	0
217	20250326	175400	22985940	13850	13850	13850	13850	0
218	20250326	175300	22985940	13850	13850	13850	13850	0
219	20250326	175200	22985940	13850	13850	13850	13850	0
220	20250326	175100	22985940	13850	13850	13850	13850	0
221	20250326	175000	22985940	13850	13850	13850	13850	0
222	20250326	174900	22985940	13850	13850	13850	13850	0
223	20250326	174800	22985940	13850	13850	13850	13850	0
224	20250326	174700	22985940	13850	13850	13850	13850	0
225	20250326	174600	22985940	13850	13850	13850	13850	0
226	20250326	174500	22985940	13850	13850	13850	13850	0
227	20250326	174400	22985940	13850	13850	13850	13850	0
228	20250326	174300	22985940	13850	13850	13850	13850	0
229	20250326	174200	22985940	13850	13850	13850	13850	0
230	20250326	174100	22985940	13850	13850	13850	13850	0
231	20250326	174000	22985940	13850	13850	13850	13850	0
232	20250326	173900	22985940	13850	13850	13850	13850	0
233	20250326	173800	22985940	13850	13850	13850	13850	0
234	20250326	173700	22985940	13850	13850	13850	13850	0
235	20250326	173600	22985940	13850	13850	13850	13850	0
236	20250326	173500	22985940	13850	13850	13850	13850	0
237	20250326	173400	22985940	13850	13850	13850	13850	0
238	20250326	173300	22985940	13850	13850	13850	13850	0
239	20250326	173200	22985940	13850	13850	13850	13850	0
240	20250326	173100	22985940	13850	13850	13850	13850	0
241	20250326	173000	22985940	13850	13850	13850	13850	0
242	20250326	172900	22985940	13850	13850	13850	13850	50
243	20250326	172800	22985940	13850	13850	13850	13850	0
244	20250326	172700	22985940	13850	13850	13850	13850	0
245	20250326	172600	22985940	13850	13850	13850	13850	0
246	20250326	172500	22985940	13850	13850	13850	13850	0
247	20250326	172400	22985940	13850	13850	13850	13850	0
248	20250326	172300	22985940	13850	13850	13850	13850	0
249	20250326	172200	22985940	13850	13850	13850	13850	0
250	20250326	172100	22985940	13850	13850	13850	13850	0
251	20250326	172000	22985940	13850	13850	13850	13850	0
252	20250326	171900	22985940	13850	13850	13850	13850	0
253	20250326	171800	22985940	13850	13850	13850	13850	0
254	20250326	171700	22985940	13850	13850	13850	13850	0
255	20250326	171600	22985940	13850	13850	13850	13850	0
256	20250326	171500	22985940	13850	13850	13850	13850	0
257	20250326	171400	22985940	13850	13850	13850	13850	0
258	20250326	171300	22985940	13850	13850	13850	13850	0
259	20250326	171200	22985940	13850	13850	13850	13850	0
260	20250326	171100	22985940	13850	13850	13850	13850	0
261	20250326	171000	22985940	13850	13850	13850	13850	0
262	20250326	170900	22985940	13850	13850	13850	13850	0
263	20250326	170800	22985940	13850	13850	13850	13850	0
264	20250326	170700	22985940	13850	13850	13850	13850	0
265	20250326	170600	22985940	13850	13850	13850	13850	0
266	20250326	170500	22985940	13850	13850	13850	13850	0
267	20250326	170400	22985940	13850	13850	13850	13850	0
268	20250326	170300	22985940	13850	13850	13850	13850	0
269	20250326	170200	22985940	13850	13850	13850	13850	0
270	20250326	170100	22985940	13850	13850	13850	13850	0
271	20250326	170000	22985940	13850	13850	13850	13850	0
272	20250326	165900	22985940	13850	13850	13850	13850	50
273	20250326	165800	22985940	13850	13850	13850	13850	0
274	20250326	165700	22985940	13850	13850	13850	13850	0
275	20250326	165600	22985940	13850	13850	13850	13850	0
276	20250326	165500	22985940	13850	13850	13850	13850	0
277	20250326	165400	22985940	13850	13850	13850	13850	0
278	20250326	165300	22985940	13850	13850	13850	13850	0
279	20250326	165200	22985940	13850	13850	13850	13850	0
280	20250326	165100	22985940	13850	13850	13850	13850	0
281	20250326	165000	22985940	13850	13850	13850	13850	0
282	20250326	164900	22985940	13850	13850	13850	13850	0
283	20250326	164800	22985940	13850	13850	13850	13850	0
284	20250326	164700	22985940	13850	13850	13850	13850	0
285	20250326	164600	22985940	13850	13850	13850	13850	0
286	20250326	164500	22985940	13850	13850	13850	13850	0
287	20250326	164400	22985940	13850	13850	13850	13850	0
288	20250326	164300	22985940	13850	13850	13850	13850	0
289	20250326	164200	22985940	13850	13850	13850	13850	0
290	20250326	164100	22985940	13850	13850	13850	13850	0
291	20250326	164000	22985940	13850	13850	13850	13850	0
292	20250326	163900	22985940	13850	13850	13850	13850	0
293	20250326	163800	22985940	13850	13850	13850	13850	0
294	20250326	163700	22985940	13850	13850	13850	13850	0
295	20250326	163600	22985940	13850	13850	13850	13850	0
296	20250326	163500	22985940	13850	13850	13850	13850	0
297	20250326	163400	22985940	13850	13850	13850	13850	0
298	20250326	163300	22985940	13850	13850	13850	13850	0
299	20250326	163200	22985940	13850	13850	13850	13850	0
300	20250326	163100	22985940	13850	13850	13850	13850	0
301	20250326	163000	22985940	13850	13850	13850	13850	0
302	20250326	162900	22985940	13850	13850	13850	13850	50
303	20250326	162800	22985940	13850	13850	13850	13850	0
304	20250326	162700	22985940	13850	13850	13850	13850	0
305	20250326	162600	22985940	13850	13850	13850	13850	0
306	20250326	162500	22985940	13850	13850	13850	13850	0
307	20250326	162400	22985940	13850	13850	13850	13850	0
308	20250326	162300	22985940	13850	13850	13850	13850	0
309	20250326	162200	22985940	13850	13850	13850	13850	0
310	20250326	162100	22985940	13850	13850	13850	13850	0
311	20250326	162000	22985940	13850	13850	13850	13850	0
312	20250326	161900	22985940	13850	13850	13850	13850	0
313	20250326	161800	22985940	13850	13850	13850	13850	0
314	20250326	161700	22985940	13850	13850	13850	13850	0
315	20250326	161600	22985940	13850	13850	13850	13850	0
316	20250326	161500	22985940	13850	13850	13850	13850	0
317	20250326	161400	22985940	13850	13850	13850	13850	0
318	20250326	161300	22985940	13850	13850	13850	13850	0
319	20250326	161200	22985940	13850	13850	13850	13850	0
320	20250326	161100	22985940	13850	13850	13850	13850	0
321	20250326	161000	22985940	13850	13850	13850	13850	0
322	20250326	160900	22985940	13850	13850	13850	13850	0
323	20250326	160800	22985940	13850	13850	13850	13850	0
324	20250326	160700	22985940	13850	13850	13850	13850	0
325	20250326	160600	22985940	13850	13850	13850	13850	0
326	20250326	160500	22985940	13850	13850	13850	13850	0
327	20250326	160400	22985940	13850	13850	13850	13850	0
328	20250326	160300	22985940	13850	13850	13850	13850	0
329	20250326	160200	22985940	13850	13850	13850	13850	0
330	20250326	160100	22985940	13850	13850	13850	13850	0
331	20250326	160000	22985940	13850	13850	13850	13850	0
332	20250326	155900	22985940	13850	13850	13850	13850	50
333	20250326	155800	22985940	13850	13850	13850	13850	0
334	20250326	155700	22985940	13850	13850	13850	13850	0
335	20250326	155600	22985940	13850	13850	13850	13850	0
336	20250326	155500	22985940	13850	13850	13850	13850	0
337	20250326	155400	22985940	13850	13850	13850	13850	0
338	20250326	155300	22985940	13850	13850	13850	13850	0
339	20250326	155200	22985940	13850	13850	13850	13850	0
340	20250326	155100	22985940	13850	13850	13850	13850	0
341	20250326	155000	22985940	13850	13850	13850	13850	0
342	20250326	154900	22985940	13850	13850	13850	13850	0
343	20250326	154800	22985940	13850	13850	13850	13850	0
344	20250326	154700	22985940	13850	13850	13850	13850	0
345	20250326	154600	22985940	13850	13850	13850	13850	0
346	20250326	154500	22985940	13850	13850	13850	13850	0
347	20250326	154400	22985940	13850	13850	13850	13850	0
348	20250326	154300	22985940	13850	13850	13850	13850	0
349	20250326	154200	22985940	13850	13850	13850	13850	0
350	20250326	154100	22985940	13850	13850	13850	13850	0
351	20250326	154000	22985940	13850	13850	13850	13850	0
352	20250326	153900	22985940	13850	13850	13850	13850	0
353	20250326	153800	22985940	13850	13850	13850	13850	0
354	20250326	153700	22985940	13850	13850	13850	13850	0
355	20250326	153600	22985940	13850	13850	13850	13850	0
356	20250326	153500	22985940	13850	13850	13850	13850	0
357	20250326	153400	22985940	13850	13850	13850	13850	0
358	20250326	153300	22985940	13850	13850	13850	13850	0
359	20250326	153200	22985940	13850	13850	13850	13850	0
360	20250326	153100	22985940	13850	13850	13850	13850	0
361	20250326	153000	22985940	13850	13850	13850	13850	50
362	20250326	152900	22293440	13940	13940	13940	13940	0
363	20250326	152800	22293440	13940	13940	13940	13940	0
364	20250326	152700	22293440	13940	13940	13940	13940	0
365	20250326	152600	22293440	13940	13940	13940	13940	0
366	20250326	152500	22293440	13940	13940	13940	13940	0
367	20250326	152400	22293440	13940	13940	13940	13940	0
368	20250326	152300	22293440	13940	13940	13940	13940	0
369	20250326	152200	22293440	13940	13940	13940	13940	0
370	20250326	152100	22293440	13940	13940	13940	13940	0
371	20250326	152000	22293440	13940	13940	13940	13940	0
372	20250326	151900	22293440	13940	13940	13940	13940	0
373	20250326	151800	22293440	13940	13940	13940	13940	0
374	20250326	151700	22293440	13940	13940	13940	13940	0
375	20250326	151600	22293440	13940	13940	13940	13940	0
376	20250326	151500	22293440	13940	13940	13940	13940	0
377	20250326	151400	22293440	13940	13940	13940	13940	0
378	20250326	151300	22293440	13940	13940	13940	13940	0
379	20250326	151200	22293440	13940	13940	13940	13940	0
380	20250326	151100	22293440	13940	13940	13940	13940	0
381	20250326	151000	22293440	13940	13940	13940	13940	0
382	20250326	150900	22293440	13940	13940	13940	13940	0
383	20250326	150800	22293440	13940	13940	13940	13940	0
384	20250326	150700	22293440	13940	13940	13940	13940	0
385	20250326	150600	22293440	13940	13940	13940	13940	0
386	20250326	150500	22293440	13940	13940	13940	13940	0
387	20250326	150400	22293440	13940	13940	13940	13940	0
388	20250326	150300	22293440	13940	13940	13940	13940	0
389	20250326	150200	22293440	13940	13940	13940	13940	0
390	20250326	150100	22293440	13940	13940	13940	13940	0
391	20250326	150000	22293440	13940	13940	13940	13940	0
392	20250326	145900	22293440	13940	13940	13940	13940	0
393	20250326	145800	22293440	13940	13940	13940	13940	0
394	20250326	145700	22293440	13940	13940	13940	13940	0
395	20250326	145600	22293440	13940	13940	13940	13940	0
396	20250326	145500	22293440	13940	13940	13940	13940	0
397	20250326	145400	22293440	13940	13940	13940	13940	0
398	20250326	145300	22293440	13940	13940	13940	13940	0
399	20250326	145200	22293440	13940	13940	13940	13940	0
400	20250326	145100	22293440	13940	13940	13940	13940	0
401	20250326	145000	22293440	13940	13940	13940	13940	0
402	20250326	144900	22293440	13940	13940	13940	13940	0
403	20250326	144800	22293440	13940	13940	13940	13940	0
404	20250326	144700	22293440	13940	13940	13940	13940	0
405	20250326	144600	22293440	13940	13940	13940	13940	0
406	20250326	144500	22293440	13940	13940	13940	13940	0
407	20250326	144400	22293440	13940	13940	13940	13940	0
408	20250326	144300	22293440	13940	13940	13940	13940	0
409	20250326	144200	22293440	13940	13940	13940	13940	0
410	20250326	144100	22293440	13940	13940	13940	13940	0
411	20250326	144000	22293440	13940	13940	13940	13940	0
412	20250326	143900	22293440	13940	13940	13940	13940	0
413	20250326	143800	22293440	13940	13940	13940	13940	0
414	20250326	143700	22293440	13940	13940	13940	13940	0
415	20250326	143600	22293440	13940	13940	13940	13940	0
416	20250326	143500	22293440	13940	13940	13940	13940	0
417	20250326	143400	22293440	13940	13940	13940	13940	0
418	20250326	143300	22293440	13940	13940	13940	13940	0
419	20250326	143200	22293440	13940	13940	13940	13940	0
420	20250326	143100	22293440	13940	13940	13940	13940	0
421	20250326	143000	22293440	13940	13940	13940	13940	0
422	20250326	142900	22293440	13940	13940	13940	13940	0
423	20250326	142800	22293440	13940	13940	13940	13940	0
424	20250326	142700	22293440	13940	13940	13940	13940	0
425	20250326	142600	22293440	13940	13940	13940	13940	0
426	20250326	142500	22293440	13940	13940	13940	13940	0
427	20250326	142400	22293440	13940	13940	13940	13940	0
428	20250326	142300	22293440	13940	13940	13940	13940	0
429	20250326	142200	22293440	13940	13940	13940	13940	0
430	20250326	142100	22293440	13940	13940	13940	13940	0
431	20250326	142000	22293440	13940	13940	13940	13940	0
432	20250326	141900	22293440	13940	13940	13940	13940	0
433	20250326	141800	22293440	13940	13940	13940	13940	0
434	20250326	141700	22293440	13940	13940	13940	13940	0
435	20250326	141600	22293440	13940	13940	13940	13940	0
436	20250326	141500	22293440	13940	13940	13940	13940	0
437	20250326	141400	22293440	13940	13940	13940	13940	0
438	20250326	141300	22293440	13940	13600	13940	13230	151
439	20250326	141200	20275520	13940	13940	13940	13940	0
440	20250326	141100	20275520	13940	13940	13940	13940	0
441	20250326	141000	20275520	13940	13940	13940	13940	0
442	20250326	140900	20275520	13940	13940	13940	13940	0
443	20250326	140800	20275520	13940	13940	13940	13940	0
444	20250326	140700	20275520	13940	13940	13940	13940	0
445	20250326	140600	20275520	13940	13940	13940	13940	0
446	20250326	140500	20275520	13940	13940	13940	13940	0
447	20250326	140400	20275520	13940	13940	13940	13940	0
448	20250326	140300	20275520	13940	13940	13940	13940	0
449	20250326	140200	20275520	13940	13940	13940	13940	0
450	20250326	140100	20275520	13940	13940	13940	13940	0
451	20250326	140000	20275520	13940	13940	13940	13940	0
452	20250326	135900	20275520	13940	13940	13940	13940	0
453	20250326	135800	20275520	13940	13940	13940	13940	0
454	20250326	135700	20275520	13940	13940	13940	13940	1
455	20250326	135600	20261580	13210	13210	13210	13210	0
456	20250326	135500	20261580	13210	13210	13210	13210	0
457	20250326	135400	20261580	13210	13210	13210	13210	0
458	20250326	135300	20261580	13210	13510	13510	13210	388
459	20250326	135200	15053410	14000	14000	14000	14000	0
460	20250326	135100	15053410	14000	14000	14000	14000	0
461	20250326	135000	15053410	14000	14000	14000	14000	0
462	20250326	134900	15053410	14000	14000	14000	14000	0
463	20250326	134800	15053410	14000	14000	14000	14000	0
464	20250326	134700	15053410	14000	14000	14000	14000	0
465	20250326	134600	15053410	14000	14000	14000	14000	0
466	20250326	134500	15053410	14000	14000	14000	14000	0
467	20250326	134400	15053410	14000	14000	14000	14000	0
468	20250326	134300	15053410	14000	14000	14000	14000	0
469	20250326	134200	15053410	14000	14000	14000	14000	0
470	20250326	134100	15053410	14000	14000	14000	14000	0
471	20250326	134000	15053410	14000	14000	14000	14000	0
472	20250326	133900	15053410	14000	14000	14000	14000	0
473	20250326	133800	15053410	14000	14000	14000	14000	0
474	20250326	133700	15053410	14000	14000	14000	14000	0
475	20250326	133600	15053410	14000	14000	14000	14000	0
476	20250326	133500	15053410	14000	14000	14000	14000	0
477	20250326	133400	15053410	14000	14000	14000	14000	0
478	20250326	133300	15053410	14000	14000	14000	14000	0
479	20250326	133200	15053410	14000	14000	14000	14000	0
480	20250326	133100	15053410	14000	14000	14000	14000	0
481	20250326	133000	15053410	14000	14000	14000	14000	0
482	20250326	132900	15053410	14000	13640	14000	13530	558
483	20250326	132800	7477640	14000	14000	14000	14000	0
484	20250326	132700	7477640	14000	14000	14000	14000	0
485	20250326	132600	7477640	14000	14000	14000	14000	0
486	20250326	132500	7477640	14000	14000	14000	14000	54
487	20250326	132400	6721640	14000	14000	14000	14000	0
488	20250326	132300	6721640	14000	14000	14000	14000	0
489	20250326	132200	6721640	14000	14000	14000	14000	0
490	20250326	132100	6721640	14000	14000	14000	14000	0
491	20250326	132000	6721640	14000	14000	14000	14000	0
492	20250326	131900	6721640	14000	14000	14000	14000	10
493	20250326	131800	6581640	14100	14100	14100	14100	0
494	20250326	131700	6581640	14100	14100	14100	14100	0
495	20250326	131600	6581640	14100	14100	14100	14100	0
496	20250326	131500	6581640	14100	14100	14100	14100	0
497	20250326	131400	6581640	14100	14100	14100	14100	0
498	20250326	131300	6581640	14100	14100	14100	14100	0
499	20250326	131200	6581640	14100	14100	14100	14100	0
500	20250326	131100	6581640	14100	14100	14100	14100	0
501	20250326	131000	6581640	14100	14100	14100	14100	0
502	20250326	130900	6581640	14100	14100	14100	14100	0
503	20250326	130800	6581640	14100	14100	14100	14100	0
504	20250326	130700	6581640	14100	14100	14100	14100	0
505	20250326	130600	6581640	14100	14100	14100	14100	0
506	20250326	130500	6581640	14100	14100	14100	14100	0
507	20250326	130400	6581640	14100	14100	14100	14100	0
508	20250326	130300	6581640	14100	14100	14100	14100	0
509	20250326	130200	6581640	14100	14100	14100	14100	0
510	20250326	130100	6581640	14100	14100	14100	14100	0
511	20250326	130000	6581640	14100	14100	14100	14100	0
512	20250326	125900	6581640	14100	14100	14100	14100	0
513	20250326	125800	6581640	14100	14100	14100	14100	0
514	20250326	125700	6581640	14100	14100	14100	14100	0
515	20250326	125600	6581640	14100	14100	14100	14100	0
516	20250326	125500	6581640	14100	14100	14100	14100	0
517	20250326	125400	6581640	14100	14100	14100	14100	0
518	20250326	125300	6581640	14100	14100	14100	14100	0
519	20250326	125200	6581640	14100	14100	14100	14100	0
520	20250326	125100	6581640	14100	14100	14100	14100	0
521	20250326	125000	6581640	14100	14100	14100	14100	0
522	20250326	124900	6581640	14100	14100	14100	14100	0
523	20250326	124800	6581640	14100	14100	14100	14100	0
524	20250326	124700	6581640	14100	14100	14100	14100	0
525	20250326	124600	6581640	14100	14100	14100	14100	0
526	20250326	124500	6581640	14100	14100	14100	14100	0
527	20250326	124400	6581640	14100	14100	14100	14100	0
528	20250326	124300	6581640	14100	14100	14100	14100	0
529	20250326	124200	6581640	14100	14100	14100	14100	0
530	20250326	124100	6581640	14100	14100	14100	14100	0
531	20250326	124000	6581640	14100	14100	14100	14100	0
532	20250326	123900	6581640	14100	14100	14100	14100	0
533	20250326	123800	6581640	14100	14100	14100	14100	0
534	20250326	123700	6581640	14100	14100	14100	14100	0
535	20250326	123600	6581640	14100	14100	14100	14100	0
536	20250326	123500	6581640	14100	14100	14100	14100	0
537	20250326	123400	6581640	14100	14100	14100	14100	0
538	20250326	123300	6581640	14100	14100	14100	14100	1
539	20250326	123200	6567540	14050	14050	14050	14050	0
540	20250326	123100	6567540	14050	14050	14050	14050	0
541	20250326	123000	6567540	14050	14050	14050	14050	0
542	20250326	122900	6567540	14050	14050	14050	14050	0
543	20250326	122800	6567540	14050	14050	14050	14050	0
544	20250326	122700	6567540	14050	14050	14050	14050	0
545	20250326	122600	6567540	14050	14050	14050	14050	0
546	20250326	122500	6567540	14050	14050	14050	14050	0
547	20250326	122400	6567540	14050	14050	14050	14050	0
548	20250326	122300	6567540	14050	14050	14050	14050	0
549	20250326	122200	6567540	14050	14050	14050	14050	0
550	20250326	122100	6567540	14050	14000	14050	14000	20
551	20250326	122000	6287040	14270	14270	14270	14270	0
552	20250326	121900	6287040	14270	14270	14270	14270	0
553	20250326	121800	6287040	14270	14270	14270	14270	0
554	20250326	121700	6287040	14270	14270	14270	14270	0
555	20250326	121600	6287040	14270	14270	14270	14270	0
556	20250326	121500	6287040	14270	14270	14270	14270	0
557	20250326	121400	6287040	14270	14270	14270	14270	0
558	20250326	121300	6287040	14270	14270	14270	14270	0
559	20250326	121200	6287040	14270	14270	14270	14270	0
560	20250326	121100	6287040	14270	14270	14270	14270	0
561	20250326	121000	6287040	14270	14270	14270	14270	0
562	20250326	120900	6287040	14270	14270	14270	14270	0
563	20250326	120800	6287040	14270	14270	14270	14270	0
564	20250326	120700	6287040	14270	14270	14270	14270	0
565	20250326	120600	6287040	14270	14270	14270	14270	0
566	20250326	120500	6287040	14270	14270	14270	14270	0
567	20250326	120400	6287040	14270	14270	14270	14270	0
568	20250326	120300	6287040	14270	14270	14270	14270	0
569	20250326	120200	6287040	14270	14270	14270	14270	0
570	20250326	120100	6287040	14270	14270	14270	14270	0
571	20250326	120000	6287040	14270	14270	14270	14270	0
572	20250326	115900	6287040	14270	14270	14270	14270	0
573	20250326	115800	6287040	14270	14270	14270	14270	0
574	20250326	115700	6287040	14270	14270	14270	14270	0
575	20250326	115600	6287040	14270	14270	14270	14270	0
576	20250326	115500	6287040	14270	14270	14270	14270	0
577	20250326	115400	6287040	14270	14270	14270	14270	0
578	20250326	115300	6287040	14270	14270	14270	14270	0
579	20250326	115200	6287040	14270	14270	14270	14270	0
580	20250326	115100	6287040	14270	14270	14270	14270	0
581	20250326	115000	6287040	14270	14270	14270	14270	0
582	20250326	114900	6287040	14270	14270	14270	14270	0
583	20250326	114800	6287040	14270	14270	14270	14270	0
584	20250326	114700	6287040	14270	14270	14270	14270	0
585	20250326	114600	6287040	14270	14270	14270	14270	0
586	20250326	114500	6287040	14270	14270	14270	14270	0
587	20250326	114400	6287040	14270	14270	14270	14270	0
588	20250326	114300	6287040	14270	14270	14270	14270	0
589	20250326	114200	6287040	14270	14270	14270	14270	0
590	20250326	114100	6287040	14270	14270	14270	14270	0
591	20250326	114000	6287040	14270	14270	14270	14270	0
592	20250326	113900	6287040	14270	14270	14270	14270	0
593	20250326	113800	6287040	14270	14270	14270	14270	0
594	20250326	113700	6287040	14270	14270	14270	14270	0
595	20250326	113600	6287040	14270	14270	14270	14270	0
596	20250326	113500	6287040	14270	14270	14270	14270	0
597	20250326	113400	6287040	14270	14270	14270	14270	0
598	20250326	113300	6287040	14270	14270	14270	14270	0
599	20250326	113200	6287040	14270	14270	14270	14270	0
600	20250326	113100	6287040	14270	14270	14270	14270	0
601	20250326	113000	6287040	14270	14270	14270	14270	0
602	20250326	112900	6287040	14270	14270	14270	14270	0
603	20250326	112800	6287040	14270	14270	14270	14270	0
604	20250326	112700	6287040	14270	14270	14270	14270	0
605	20250326	112600	6287040	14270	14270	14270	14270	0
606	20250326	112500	6287040	14270	14270	14270	14270	0
607	20250326	112400	6287040	14270	14270	14270	14270	0
608	20250326	112300	6287040	14270	14270	14270	14270	0
609	20250326	112200	6287040	14270	14270	14270	14270	0
610	20250326	112100	6287040	14270	14270	14270	14270	0
611	20250326	112000	6287040	14270	14270	14270	14270	0
612	20250326	111900	6287040	14270	14270	14270	14270	0
613	20250326	111800	6287040	14270	14270	14270	14270	0
614	20250326	111700	6287040	14270	14270	14270	14270	0
615	20250326	111600	6287040	14270	14270	14270	14270	0
616	20250326	111500	6287040	14270	14270	14270	14270	0
617	20250326	111400	6287040	14270	14270	14270	14270	0
618	20250326	111300	6287040	14270	14270	14270	14270	1
619	20250326	111200	6272770	14000	14000	14000	14000	0
620	20250326	111100	6272770	14000	14000	14000	14000	51
621	20250326	111000	5558770	14000	14200	14200	14000	52
622	20250326	110900	4820570	14250	14250	14250	14250	0
623	20250326	110800	4820570	14250	14250	14250	14250	0
624	20250326	110700	4820570	14250	14250	14250	14250	0
625	20250326	110600	4820570	14250	14250	14250	14250	0
626	20250326	110500	4820570	14250	14250	14250	14250	0
627	20250326	110400	4820570	14250	14250	14250	14250	0
628	20250326	110300	4820570	14250	14250	14250	14250	0
629	20250326	110200	4820570	14250	14250	14250	14250	0
630	20250326	110100	4820570	14250	14250	14250	14250	0
631	20250326	110000	4820570	14250	14250	14250	14250	100
632	20250326	105900	3395570	14270	14270	14270	14270	0
633	20250326	105800	3395570	14270	14270	14270	14270	0
634	20250326	105700	3395570	14270	14270	14270	14270	0
635	20250326	105600	3395570	14270	14270	14270	14270	0
636	20250326	105500	3395570	14270	14270	14270	14270	0
637	20250326	105400	3395570	14270	14270	14270	14270	0
638	20250326	105300	3395570	14270	14270	14270	14270	0
639	20250326	105200	3395570	14270	14270	14270	14270	0
640	20250326	105100	3395570	14270	14270	14270	14270	0
641	20250326	105000	3395570	14270	14270	14270	14270	0
642	20250326	104900	3395570	14270	14270	14270	14270	0
643	20250326	104800	3395570	14270	14270	14270	14270	0
644	20250326	104700	3395570	14270	14270	14270	14270	0
645	20250326	104600	3395570	14270	14270	14270	14270	0
646	20250326	104500	3395570	14270	14270	14270	14270	0
647	20250326	104400	3395570	14270	14270	14270	14270	0
648	20250326	104300	3395570	14270	14270	14270	14270	0
649	20250326	104200	3395570	14270	14270	14270	14270	0
650	20250326	104100	3395570	14270	14270	14270	14270	0
651	20250326	104000	3395570	14270	14270	14270	14270	0
652	20250326	103900	3395570	14270	14270	14270	14270	0
653	20250326	103800	3395570	14270	14270	14270	14270	0
654	20250326	103700	3395570	14270	14270	14270	14270	5
655	20250326	103600	3324220	14270	14270	14270	14270	8
656	20250326	103500	3210060	14270	14270	14270	14270	0
657	20250326	103400	3210060	14270	14270	14270	14270	0
658	20250326	103300	3210060	14270	14270	14270	14270	0
659	20250326	103200	3210060	14270	14270	14270	14270	0
660	20250326	103100	3210060	14270	14270	14270	14270	0
661	20250326	103000	3210060	14270	14270	14270	14270	0
662	20250326	102900	3210060	14270	14270	14270	14270	0
663	20250326	102800	3210060	14270	14270	14270	14270	0
664	20250326	102700	3210060	14270	14270	14270	14270	0
665	20250326	102600	3210060	14270	14270	14270	14270	0
666	20250326	102500	3210060	14270	14270	14270	14270	0
667	20250326	102400	3210060	14270	14270	14270	14270	0
668	20250326	102300	3210060	14270	14270	14270	14270	0
669	20250326	102200	3210060	14270	14270	14270	14270	100
670	20250326	102100	1783060	14270	14270	14270	14270	0
671	20250326	102000	1783060	14270	14270	14270	14270	0
672	20250326	101900	1783060	14270	14270	14270	14270	0
673	20250326	101800	1783060	14270	14270	14270	14270	0
674	20250326	101700	1783060	14270	14270	14270	14270	0
675	20250326	101600	1783060	14270	14270	14270	14270	0
676	20250326	101500	1783060	14270	14270	14270	14270	0
677	20250326	101400	1783060	14270	14270	14270	14270	0
678	20250326	101300	1783060	14270	14270	14270	14270	0
679	20250326	101200	1783060	14270	13600	14270	13600	3
680	20250326	101100	1741590	14270	14270	14270	14270	0
681	20250326	101000	1741590	14270	14270	14270	14270	0
682	20250326	100900	1741590	14270	14270	14270	14270	0
683	20250326	100800	1741590	14270	14270	14270	14270	0
684	20250326	100700	1741590	14270	14270	14270	14270	0
685	20250326	100600	1741590	14270	14270	14270	14270	0
686	20250326	100500	1741590	14270	14270	14270	14270	0
687	20250326	100400	1741590	14270	14270	14270	14270	0
688	20250326	100300	1741590	14270	14270	14270	14270	0
689	20250326	100200	1741590	14270	14270	14270	14270	0
690	20250326	100100	1741590	14270	14270	14270	14270	0
691	20250326	100000	1741590	14270	14270	14270	14270	0
692	20250326	095900	1741590	14270	13530	14270	13530	2
693	20250326	095800	1713790	14300	14280	14300	14280	39
694	20250326	095700	1156810	13530	13530	13530	13530	0
695	20250326	095600	1156810	13530	13530	13530	13530	0
696	20250326	095500	1156810	13530	13530	13530	13530	0
697	20250326	095400	1156810	13530	13530	13530	13530	1
698	20250326	095300	1143280	14480	14480	14480	14480	0
699	20250326	095200	1143280	14480	14480	14480	14480	0
700	20250326	095100	1143280	14480	14480	14480	14480	0
701	20250326	095000	1143280	14480	14480	14480	14480	0
702	20250326	094900	1143280	14480	14480	14480	14480	0
703	20250326	094800	1143280	14480	14480	14480	14480	0
704	20250326	094700	1143280	14480	14480	14480	14480	0
705	20250326	094600	1143280	14480	13990	14480	13990	40
706	20250326	094500	582960	13880	13880	13880	13880	0
707	20250326	094400	582960	13880	13880	13880	13880	0
708	20250326	094300	582960	13880	13880	13880	13880	0
709	20250326	094200	582960	13880	13880	13880	13880	0
710	20250326	094100	582960	13880	13880	13880	13880	21
711	20250326	094000	291480	13880	13880	13880	13880	0
712	20250326	093900	291480	13880	13880	13880	13880	0
713	20250326	093800	291480	13880	13880	13880	13880	0
714	20250326	093700	291480	13880	13880	13880	13880	0
715	20250326	093600	291480	13880	13880	13880	13880	0
716	20250326	093500	291480	13880	13880	13880	13880	0
717	20250326	093400	291480	13880	13880	13880	13880	20
718	20250326	093300	13880	13880	13880	13880	13880	0
719	20250326	093200	13880	13880	13880	13880	13880	0
720	20250326	093100	13880	13880	13880	13880	13880	0
721	20250326	093000	13880	13880	13880	13880	13880	0
722	20250326	092900	13880	13880	13880	13880	13880	0
723	20250326	092800	13880	13880	13880	13880	13880	0
724	20250326	092700	13880	13880	13880	13880	13880	0
725	20250326	092600	13880	13880	13880	13880	13880	0
726	20250326	092500	13880	13880	13880	13880	13880	0
727	20250326	092400	13880	13880	13880	13880	13880	0
728	20250326	092300	13880	13880	13880	13880	13880	0
729	20250326	092200	13880	13880	13880	13880	13880	0
730	20250326	092100	13880	13880	13880	13880	13880	0
731	20250326	092000	13880	13880	13880	13880	13880	0
732	20250326	091900	13880	13880	13880	13880	13880	0
733	20250326	091800	13880	13880	13880	13880	13880	0
734	20250326	091700	13880	13880	13880	13880	13880	0
735	20250326	091600	13880	13880	13880	13880	13880	0
736	20250326	091500	13880	13880	13880	13880	13880	1
737	20250326	091400	0	13530	13530	13530	13530	0
738	20250326	091300	0	13530	13530	13530	13530	0
739	20250326	091200	0	13530	13530	13530	13530	0
740	20250326	091100	0	13530	13530	13530	13530	0
741	20250326	091000	0	13530	13530	13530	13530	0
742	20250326	090900	0	13530	13530	13530	13530	0
743	20250326	090800	0	13530	13530	13530	13530	0
744	20250326	090700	0	13530	13530	13530	13530	0
745	20250326	090600	0	13530	13530	13530	13530	0
746	20250326	090500	0	13530	13530	13530	13530	0
747	20250326	090400	0	13530	13530	13530	13530	0
748	20250326	090300	0	13530	13530	13530	13530	0
749	20250326	090200	0	13530	13530	13530	13530	0
750	20250326	090100	0	13530	13530	13530	13530	0
751	20250326	090000	0	13530	13530	13530	13530	0