KissMeData/406820/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213300	112407170	13850	13850	13850	13850	32
3	20250326	213200	112407170	13850	13850	13850	13850	0
4	20250326	213100	112407170	13850	13850	13850	13850	0
5	20250326	213000	112407170	13850	13850	13850	13850	0
6	20250326	212900	112407170	13850	13850	13850	13850	0
7	20250326	212800	112407170	13850	13850	13850	13850	0
8	20250326	212700	112407170	13850	13850	13850	13850	0
9	20250326	212600	112407170	13850	13850	13850	13850	0
10	20250326	212500	112407170	13850	13850	13850	13850	0
11	20250326	212400	112407170	13850	13850	13850	13850	0
12	20250326	212300	112407170	13850	13850	13850	13850	0
13	20250326	212200	112407170	13850	13850	13850	13850	0
14	20250326	212100	112407170	13850	13850	13850	13850	0
15	20250326	212000	112407170	13850	13850	13850	13850	0
16	20250326	211900	112407170	13850	13850	13850	13850	0
17	20250326	211800	112407170	13850	13850	13850	13850	0
18	20250326	211700	112407170	13850	13850	13850	13850	0
19	20250326	211600	112407170	13850	13850	13850	13850	0
20	20250326	211500	112407170	13850	13850	13850	13850	0
21	20250326	211400	112407170	13850	13850	13850	13850	0
22	20250326	211300	112407170	13850	13850	13850	13850	0
23	20250326	211200	112407170	13850	13850	13850	13850	0
24	20250326	211100	112407170	13850	13850	13850	13850	0
25	20250326	211000	112407170	13850	13850	13850	13850	0
26	20250326	210900	112407170	13850	13850	13850	13850	0
27	20250326	210800	112407170	13850	13850	13850	13850	0
28	20250326	210700	112407170	13850	13850	13850	13850	0
29	20250326	210600	112407170	13850	13850	13850	13850	0
30	20250326	210500	112407170	13850	13850	13850	13850	0
31	20250326	210400	112407170	13850	13850	13850	13850	0
32	20250326	210300	112407170	13850	13850	13850	13850	32
33	20250326	210200	112407170	13850	13850	13850	13850	0
34	20250326	210100	112407170	13850	13850	13850	13850	0
35	20250326	210000	112407170	13850	13850	13850	13850	0
36	20250326	205900	112407170	13850	13850	13850	13850	0
37	20250326	205800	112407170	13850	13850	13850	13850	0
38	20250326	205700	112407170	13850	13850	13850	13850	0
39	20250326	205600	112407170	13850	13850	13850	13850	0
40	20250326	205500	112407170	13850	13850	13850	13850	0
41	20250326	205400	112407170	13850	13850	13850	13850	0
42	20250326	205300	112407170	13850	13850	13850	13850	0
43	20250326	205200	112407170	13850	13850	13850	13850	0
44	20250326	205100	112407170	13850	13850	13850	13850	0
45	20250326	205000	112407170	13850	13850	13850	13850	0
46	20250326	204900	112407170	13850	13850	13850	13850	0
47	20250326	204800	112407170	13850	13850	13850	13850	0
48	20250326	204700	112407170	13850	13850	13850	13850	0
49	20250326	204600	112407170	13850	13850	13850	13850	0
50	20250326	204500	112407170	13850	13850	13850	13850	0
51	20250326	204400	112407170	13850	13850	13850	13850	0
52	20250326	204300	112407170	13850	13850	13850	13850	0
53	20250326	204200	112407170	13850	13850	13850	13850	0
54	20250326	204100	112407170	13850	13850	13850	13850	0
55	20250326	204000	112407170	13850	13850	13850	13850	0
56	20250326	203900	112407170	13850	13850	13850	13850	0
57	20250326	203800	112407170	13850	13850	13850	13850	0
58	20250326	203700	112407170	13850	13850	13850	13850	0
59	20250326	203600	112407170	13850	13850	13850	13850	0
60	20250326	203500	112407170	13850	13850	13850	13850	0
61	20250326	203400	112407170	13850	13850	13850	13850	0
62	20250326	203300	112407170	13850	13850	13850	13850	32
63	20250326	203200	112407170	13850	13850	13850	13850	0
64	20250326	203100	112407170	13850	13850	13850	13850	0
65	20250326	203000	112407170	13850	13850	13850	13850	0
66	20250326	202900	112407170	13850	13850	13850	13850	0
67	20250326	202800	112407170	13850	13850	13850	13850	0
68	20250326	202700	112407170	13850	13850	13850	13850	0
69	20250326	202600	112407170	13850	13850	13850	13850	0
70	20250326	202500	112407170	13850	13850	13850	13850	0
71	20250326	202400	112407170	13850	13850	13850	13850	0
72	20250326	202300	112407170	13850	13850	13850	13850	0
73	20250326	202200	112407170	13850	13850	13850	13850	0
74	20250326	202100	112407170	13850	13850	13850	13850	0
75	20250326	202000	112407170	13850	13850	13850	13850	0
76	20250326	201900	112407170	13850	13850	13850	13850	0
77	20250326	201800	112407170	13850	13850	13850	13850	0
78	20250326	201700	112407170	13850	13850	13850	13850	0
79	20250326	201600	112407170	13850	13850	13850	13850	0
80	20250326	201500	112407170	13850	13850	13850	13850	0
81	20250326	201400	112407170	13850	13850	13850	13850	0
82	20250326	201300	112407170	13850	13850	13850	13850	0
83	20250326	201200	112407170	13850	13850	13850	13850	0
84	20250326	201100	112407170	13850	13850	13850	13850	0
85	20250326	201000	112407170	13850	13850	13850	13850	0
86	20250326	200900	112407170	13850	13850	13850	13850	0
87	20250326	200800	112407170	13850	13850	13850	13850	0
88	20250326	200700	112407170	13850	13850	13850	13850	0
89	20250326	200600	112407170	13850	13850	13850	13850	0
90	20250326	200500	112407170	13850	13850	13850	13850	0
91	20250326	200400	112407170	13850	13850	13850	13850	0
92	20250326	200300	112407170	13850	13850	13850	13850	32
93	20250326	200200	112407170	13850	13850	13850	13850	0
94	20250326	200100	112407170	13850	13850	13850	13850	0
95	20250326	200000	112407170	13850	13850	13850	13850	0
96	20250326	195900	112407170	13850	13850	13850	13850	0
97	20250326	195800	112407170	13850	13850	13850	13850	0
98	20250326	195700	112407170	13850	13850	13850	13850	0
99	20250326	195600	112407170	13850	13850	13850	13850	0
100	20250326	195500	112407170	13850	13850	13850	13850	0
101	20250326	195400	112407170	13850	13850	13850	13850	0
102	20250326	195300	112407170	13850	13850	13850	13850	0
103	20250326	195200	112407170	13850	13850	13850	13850	0
104	20250326	195100	112407170	13850	13850	13850	13850	0
105	20250326	195000	112407170	13850	13850	13850	13850	0
106	20250326	194900	112407170	13850	13850	13850	13850	0
107	20250326	194800	112407170	13850	13850	13850	13850	0
108	20250326	194700	112407170	13850	13850	13850	13850	0
109	20250326	194600	112407170	13850	13850	13850	13850	0
110	20250326	194500	112407170	13850	13850	13850	13850	0
111	20250326	194400	112407170	13850	13850	13850	13850	0
112	20250326	194300	112407170	13850	13850	13850	13850	0
113	20250326	194200	112407170	13850	13850	13850	13850	0
114	20250326	194100	112407170	13850	13850	13850	13850	0
115	20250326	194000	112407170	13850	13850	13850	13850	0
116	20250326	193900	112407170	13850	13850	13850	13850	0
117	20250326	193800	112407170	13850	13850	13850	13850	0
118	20250326	193700	112407170	13850	13850	13850	13850	0
119	20250326	193600	112407170	13850	13850	13850	13850	0
120	20250326	193500	112407170	13850	13850	13850	13850	0
121	20250326	193400	112407170	13850	13850	13850	13850	0
122	20250326	193300	112407170	13850	13850	13850	13850	32
123	20250326	193200	112407170	13850	13850	13850	13850	0
124	20250326	193100	112407170	13850	13850	13850	13850	0
125	20250326	193000	112407170	13850	13850	13850	13850	0
126	20250326	192900	112407170	13850	13850	13850	13850	0
127	20250326	192800	112407170	13850	13850	13850	13850	0
128	20250326	192700	112407170	13850	13850	13850	13850	0
129	20250326	192600	112407170	13850	13850	13850	13850	0
130	20250326	192500	112407170	13850	13850	13850	13850	0
131	20250326	192400	112407170	13850	13850	13850	13850	0
132	20250326	192300	112407170	13850	13850	13850	13850	0
133	20250326	192200	112407170	13850	13850	13850	13850	0
134	20250326	192100	112407170	13850	13850	13850	13850	0
135	20250326	192000	112407170	13850	13850	13850	13850	0
136	20250326	191900	112407170	13850	13850	13850	13850	0
137	20250326	191800	112407170	13850	13850	13850	13850	0
138	20250326	191700	112407170	13850	13850	13850	13850	0
139	20250326	191600	112407170	13850	13850	13850	13850	0
140	20250326	191500	112407170	13850	13850	13850	13850	0
141	20250326	191400	112407170	13850	13850	13850	13850	0
142	20250326	191300	112407170	13850	13850	13850	13850	0
143	20250326	191200	112407170	13850	13850	13850	13850	0
144	20250326	191100	112407170	13850	13850	13850	13850	0
145	20250326	191000	112407170	13850	13850	13850	13850	0
146	20250326	190900	112407170	13850	13850	13850	13850	0
147	20250326	190800	112407170	13850	13850	13850	13850	0
148	20250326	190700	112407170	13850	13850	13850	13850	0
149	20250326	190600	112407170	13850	13850	13850	13850	0
150	20250326	190500	112407170	13850	13850	13850	13850	0
151	20250326	190400	112407170	13850	13850	13850	13850	0
152	20250326	190300	112407170	13850	13850	13850	13850	32
153	20250326	190200	112407170	13850	13850	13850	13850	0
154	20250326	190100	112407170	13850	13850	13850	13850	0
155	20250326	190000	112407170	13850	13850	13850	13850	0
156	20250326	185900	112407170	13850	13850	13850	13850	0
157	20250326	185800	112407170	13850	13850	13850	13850	0
158	20250326	185700	112407170	13850	13850	13850	13850	0
159	20250326	185600	112407170	13850	13850	13850	13850	0
160	20250326	185500	112407170	13850	13850	13850	13850	0
161	20250326	185400	112407170	13850	13850	13850	13850	0
162	20250326	185300	112407170	13850	13850	13850	13850	0
163	20250326	185200	112407170	13850	13850	13850	13850	0
164	20250326	185100	112407170	13850	13850	13850	13850	0
165	20250326	185000	112407170	13850	13850	13850	13850	0
166	20250326	184900	112407170	13850	13850	13850	13850	0
167	20250326	184800	112407170	13850	13850	13850	13850	0
168	20250326	184700	112407170	13850	13850	13850	13850	0
169	20250326	184600	112407170	13850	13850	13850	13850	0
170	20250326	184500	112407170	13850	13850	13850	13850	0
171	20250326	184400	112407170	13850	13850	13850	13850	0
172	20250326	184300	112407170	13850	13850	13850	13850	0
173	20250326	184200	112407170	13850	13850	13850	13850	0
174	20250326	184100	112407170	13850	13850	13850	13850	0
175	20250326	184000	112407170	13850	13850	13850	13850	0
176	20250326	183900	112407170	13850	13850	13850	13850	0
177	20250326	183800	112407170	13850	13850	13850	13850	0
178	20250326	183700	112407170	13850	13850	13850	13850	0
179	20250326	183600	112407170	13850	13850	13850	13850	0
180	20250326	183500	112407170	13850	13850	13850	13850	0
181	20250326	183400	112407170	13850	13850	13850	13850	0
182	20250326	183300	112407170	13850	13850	13850	13850	32
183	20250326	183200	112407170	13850	13850	13850	13850	0
184	20250326	183100	112407170	13850	13850	13850	13850	0
185	20250326	183000	112407170	13850	13850	13850	13850	0
186	20250326	182900	112407170	13850	13850	13850	13850	0
187	20250326	182800	112407170	13850	13850	13850	13850	0
188	20250326	182700	112407170	13850	13850	13850	13850	0
189	20250326	182600	112407170	13850	13850	13850	13850	0
190	20250326	182500	112407170	13850	13850	13850	13850	0
191	20250326	182400	112407170	13850	13850	13850	13850	0
192	20250326	182300	112407170	13850	13850	13850	13850	0
193	20250326	182200	112407170	13850	13850	13850	13850	0
194	20250326	182100	112407170	13850	13850	13850	13850	0
195	20250326	182000	112407170	13850	13850	13850	13850	0
196	20250326	181900	112407170	13850	13850	13850	13850	0
197	20250326	181800	112407170	13850	13850	13850	13850	0
198	20250326	181700	112407170	13850	13850	13850	13850	0
199	20250326	181600	112407170	13850	13850	13850	13850	0
200	20250326	181500	112407170	13850	13850	13850	13850	0
201	20250326	181400	112407170	13850	13850	13850	13850	0
202	20250326	181300	112407170	13850	13850	13850	13850	0
203	20250326	181200	112407170	13850	13850	13850	13850	0
204	20250326	181100	112407170	13850	13850	13850	13850	0
205	20250326	181000	112407170	13850	13850	13850	13850	0
206	20250326	180900	112407170	13850	13850	13850	13850	0
207	20250326	180800	112407170	13850	13850	13850	13850	0
208	20250326	180700	112407170	13850	13850	13850	13850	0
209	20250326	180600	112407170	13850	13850	13850	13850	0
210	20250326	180500	112407170	13850	13850	13850	13850	0
211	20250326	180400	112407170	13850	13850	13850	13850	0
212	20250326	180300	112407170	13850	13850	13850	13850	32
213	20250326	180200	112407170	13850	13850	13850	13850	0
214	20250326	180100	112407170	13850	13850	13850	13850	0
215	20250326	180000	112407170	13850	13850	13850	13850	0
216	20250326	175900	112407170	13850	13850	13850	13850	0
217	20250326	175800	112407170	13850	13850	13850	13850	0
218	20250326	175700	112407170	13850	13850	13850	13850	0
219	20250326	175600	112407170	13850	13850	13850	13850	0
220	20250326	175500	112407170	13850	13850	13850	13850	0
221	20250326	175400	112407170	13850	13850	13850	13850	0
222	20250326	175300	112407170	13850	13850	13850	13850	0
223	20250326	175200	112407170	13850	13850	13850	13850	0
224	20250326	175100	112407170	13850	13850	13850	13850	0
225	20250326	175000	112407170	13850	13850	13850	13850	0
226	20250326	174900	112407170	13850	13850	13850	13850	0
227	20250326	174800	112407170	13850	13850	13850	13850	0
228	20250326	174700	112407170	13850	13850	13850	13850	0
229	20250326	174600	112407170	13850	13850	13850	13850	0
230	20250326	174500	112407170	13850	13850	13850	13850	0
231	20250326	174400	112407170	13850	13850	13850	13850	0
232	20250326	174300	112407170	13850	13850	13850	13850	0
233	20250326	174200	112407170	13850	13850	13850	13850	0
234	20250326	174100	112407170	13850	13850	13850	13850	0
235	20250326	174000	112407170	13850	13850	13850	13850	0
236	20250326	173900	112407170	13850	13850	13850	13850	0
237	20250326	173800	112407170	13850	13850	13850	13850	0
238	20250326	173700	112407170	13850	13850	13850	13850	0
239	20250326	173600	112407170	13850	13850	13850	13850	0
240	20250326	173500	112407170	13850	13850	13850	13850	0
241	20250326	173400	112407170	13850	13850	13850	13850	0
242	20250326	173300	112407170	13850	13850	13850	13850	32
243	20250326	173200	112407170	13850	13850	13850	13850	0
244	20250326	173100	112407170	13850	13850	13850	13850	0
245	20250326	173000	112407170	13850	13850	13850	13850	0
246	20250326	172900	112407170	13850	13850	13850	13850	0
247	20250326	172800	112407170	13850	13850	13850	13850	0
248	20250326	172700	112407170	13850	13850	13850	13850	0
249	20250326	172600	112407170	13850	13850	13850	13850	0
250	20250326	172500	112407170	13850	13850	13850	13850	0
251	20250326	172400	112407170	13850	13850	13850	13850	0
252	20250326	172300	112407170	13850	13850	13850	13850	0
253	20250326	172200	112407170	13850	13850	13850	13850	0
254	20250326	172100	112407170	13850	13850	13850	13850	0
255	20250326	172000	112407170	13850	13850	13850	13850	0
256	20250326	171900	112407170	13850	13850	13850	13850	0
257	20250326	171800	112407170	13850	13850	13850	13850	0
258	20250326	171700	112407170	13850	13850	13850	13850	0
259	20250326	171600	112407170	13850	13850	13850	13850	0
260	20250326	171500	112407170	13850	13850	13850	13850	0
261	20250326	171400	112407170	13850	13850	13850	13850	0
262	20250326	171300	112407170	13850	13850	13850	13850	0
263	20250326	171200	112407170	13850	13850	13850	13850	0
264	20250326	171100	112407170	13850	13850	13850	13850	0
265	20250326	171000	112407170	13850	13850	13850	13850	0
266	20250326	170900	112407170	13850	13850	13850	13850	0
267	20250326	170800	112407170	13850	13850	13850	13850	0
268	20250326	170700	112407170	13850	13850	13850	13850	0
269	20250326	170600	112407170	13850	13850	13850	13850	0
270	20250326	170500	112407170	13850	13850	13850	13850	0
271	20250326	170400	112407170	13850	13850	13850	13850	0
272	20250326	170300	112407170	13850	13850	13850	13850	32
273	20250326	170200	112407170	13850	13850	13850	13850	0
274	20250326	170100	112407170	13850	13850	13850	13850	0
275	20250326	170000	112407170	13850	13850	13850	13850	0
276	20250326	165900	112407170	13850	13850	13850	13850	0
277	20250326	165800	112407170	13850	13850	13850	13850	0
278	20250326	165700	112407170	13850	13850	13850	13850	0
279	20250326	165600	112407170	13850	13850	13850	13850	0
280	20250326	165500	112407170	13850	13850	13850	13850	0
281	20250326	165400	112407170	13850	13850	13850	13850	0
282	20250326	165300	112407170	13850	13850	13850	13850	0
283	20250326	165200	112407170	13850	13850	13850	13850	0
284	20250326	165100	112407170	13850	13850	13850	13850	0
285	20250326	165000	112407170	13850	13850	13850	13850	0
286	20250326	164900	112407170	13850	13850	13850	13850	0
287	20250326	164800	112407170	13850	13850	13850	13850	0
288	20250326	164700	112407170	13850	13850	13850	13850	0
289	20250326	164600	112407170	13850	13850	13850	13850	0
290	20250326	164500	112407170	13850	13850	13850	13850	0
291	20250326	164400	112407170	13850	13850	13850	13850	0
292	20250326	164300	112407170	13850	13850	13850	13850	0
293	20250326	164200	112407170	13850	13850	13850	13850	0
294	20250326	164100	112407170	13850	13850	13850	13850	0
295	20250326	164000	112407170	13850	13850	13850	13850	0
296	20250326	163900	112407170	13850	13850	13850	13850	0
297	20250326	163800	112407170	13850	13850	13850	13850	0
298	20250326	163700	112407170	13850	13850	13850	13850	0
299	20250326	163600	112407170	13850	13850	13850	13850	0
300	20250326	163500	112407170	13850	13850	13850	13850	0
301	20250326	163400	112407170	13850	13850	13850	13850	0
302	20250326	163300	112407170	13850	13850	13850	13850	32
303	20250326	163200	112407170	13850	13850	13850	13850	0
304	20250326	163100	112407170	13850	13850	13850	13850	0
305	20250326	163000	112407170	13850	13850	13850	13850	0
306	20250326	162900	112407170	13850	13850	13850	13850	0
307	20250326	162800	112407170	13850	13850	13850	13850	0
308	20250326	162700	112407170	13850	13850	13850	13850	0
309	20250326	162600	112407170	13850	13850	13850	13850	0
310	20250326	162500	112407170	13850	13850	13850	13850	0
311	20250326	162400	112407170	13850	13850	13850	13850	0
312	20250326	162300	112407170	13850	13850	13850	13850	0
313	20250326	162200	112407170	13850	13850	13850	13850	0
314	20250326	162100	112407170	13850	13850	13850	13850	0
315	20250326	162000	112407170	13850	13850	13850	13850	0
316	20250326	161900	112407170	13850	13850	13850	13850	0
317	20250326	161800	112407170	13850	13850	13850	13850	0
318	20250326	161700	112407170	13850	13850	13850	13850	0
319	20250326	161600	112407170	13850	13850	13850	13850	0
320	20250326	161500	112407170	13850	13850	13850	13850	0
321	20250326	161400	112407170	13850	13850	13850	13850	0
322	20250326	161300	112407170	13850	13850	13850	13850	0
323	20250326	161200	112407170	13850	13850	13850	13850	0
324	20250326	161100	112407170	13850	13850	13850	13850	0
325	20250326	161000	112407170	13850	13850	13850	13850	0
326	20250326	160900	112407170	13850	13850	13850	13850	0
327	20250326	160800	112407170	13850	13850	13850	13850	0
328	20250326	160700	112407170	13850	13850	13850	13850	0
329	20250326	160600	112407170	13850	13850	13850	13850	0
330	20250326	160500	112407170	13850	13850	13850	13850	0
331	20250326	160400	112407170	13850	13850	13850	13850	0
332	20250326	160300	112407170	13850	13850	13850	13850	32
333	20250326	160200	112407170	13850	13850	13850	13850	0
334	20250326	160100	112407170	13850	13850	13850	13850	0
335	20250326	160000	112407170	13850	13850	13850	13850	0
336	20250326	155900	112407170	13850	13850	13850	13850	0
337	20250326	155800	112407170	13850	13850	13850	13850	0
338	20250326	155700	112407170	13850	13850	13850	13850	0
339	20250326	155600	112407170	13850	13850	13850	13850	0
340	20250326	155500	112407170	13850	13850	13850	13850	0
341	20250326	155400	112407170	13850	13850	13850	13850	0
342	20250326	155300	112407170	13850	13850	13850	13850	0
343	20250326	155200	112407170	13850	13850	13850	13850	0
344	20250326	155100	112407170	13850	13850	13850	13850	0
345	20250326	155000	112407170	13850	13850	13850	13850	0
346	20250326	154900	112407170	13850	13850	13850	13850	0
347	20250326	154800	112407170	13850	13850	13850	13850	0
348	20250326	154700	112407170	13850	13850	13850	13850	0
349	20250326	154600	112407170	13850	13850	13850	13850	0
350	20250326	154500	112407170	13850	13850	13850	13850	0
351	20250326	154400	112407170	13850	13850	13850	13850	0
352	20250326	154300	112407170	13850	13850	13850	13850	0
353	20250326	154200	112407170	13850	13850	13850	13850	0
354	20250326	154100	112407170	13850	13850	13850	13850	0
355	20250326	154000	112407170	13850	13850	13850	13850	0
356	20250326	153900	112407170	13850	13850	13850	13850	0
357	20250326	153800	112407170	13850	13850	13850	13850	0
358	20250326	153700	112407170	13850	13850	13850	13850	0
359	20250326	153600	112407170	13850	13850	13850	13850	0
360	20250326	153500	112407170	13850	13850	13850	13850	0
361	20250326	153400	112407170	13850	13850	13850	13850	0
362	20250326	153300	112407170	13850	13850	13850	13850	32
363	20250326	153200	112407170	13850	13850	13850	13850	0
364	20250326	153100	112407170	13850	13850	13850	13850	0
365	20250326	153000	112407170	13850	13850	13850	13850	32
366	20250326	152900	111963970	13780	13780	13780	13780	0
367	20250326	152800	111963970	13780	13780	13780	13780	0
368	20250326	152700	111963970	13780	13780	13780	13780	0
369	20250326	152600	111963970	13780	13780	13780	13780	0
370	20250326	152500	111963970	13780	13780	13780	13780	0
371	20250326	152400	111963970	13780	13780	13780	13780	0
372	20250326	152300	111963970	13780	13780	13780	13780	0
373	20250326	152200	111963970	13780	13780	13780	13780	0
374	20250326	152100	111963970	13780	13780	13780	13780	0
375	20250326	152000	111963970	13780	13780	13780	13780	0
376	20250326	151900	111963970	13780	13780	13780	13780	0
377	20250326	151800	111963970	13780	13780	13780	13780	327
378	20250326	151700	107457910	13780	13790	13790	13780	53
379	20250326	151600	106727060	13790	13800	13800	13790	36
380	20250326	151500	106230330	13800	13800	13800	13800	0
381	20250326	151400	106230330	13800	13800	13800	13800	15
382	20250326	151300	106023330	13800	13800	13800	13800	44
383	20250326	151200	105416130	13800	13800	13800	13800	0
384	20250326	151100	105416130	13800	13800	13800	13800	0
385	20250326	151000	105416130	13800	13800	13800	13800	0
386	20250326	150900	105416130	13800	13800	13800	13800	222
387	20250326	150800	102352530	13820	13820	13820	13820	3
388	20250326	150700	102311070	13810	13810	13810	13810	0
389	20250326	150600	102311070	13810	13810	13810	13810	59
390	20250326	150500	101496280	13820	13820	13820	13820	0
391	20250326	150400	101496280	13820	13820	13820	13820	0
392	20250326	150300	101496280	13820	13820	13820	13820	70
393	20250326	150200	100528880	13810	13810	13810	13810	0
394	20250326	150100	100528880	13810	13810	13810	13810	0
395	20250326	150000	100528880	13810	13810	13810	13810	1
396	20250326	145900	100515070	13810	13810	13810	13810	0
397	20250326	145800	100515070	13810	13810	13810	13810	0
398	20250326	145700	100515070	13810	13810	13810	13810	0
399	20250326	145600	100515070	13810	13810	13810	13810	0
400	20250326	145500	100515070	13810	13810	13810	13810	0
401	20250326	145400	100515070	13810	13810	13810	13810	0
402	20250326	145300	100515070	13810	13810	13810	13810	0
403	20250326	145200	100515070	13810	13810	13810	13810	0
404	20250326	145100	100515070	13810	13810	13810	13810	0
405	20250326	145000	100515070	13810	13810	13810	13810	0
406	20250326	144900	100515070	13810	13810	13810	13810	0
407	20250326	144800	100515070	13810	13810	13810	13810	35
408	20250326	144700	100031720	13810	13810	13810	13810	0
409	20250326	144600	100031720	13810	13810	13810	13810	0
410	20250326	144500	100031720	13810	13810	13810	13810	0
411	20250326	144400	100031720	13810	13810	13810	13810	0
412	20250326	144300	100031720	13810	13810	13810	13810	0
413	20250326	144200	100031720	13810	13810	13810	13810	0
414	20250326	144100	100031720	13810	13810	13810	13810	0
415	20250326	144000	100031720	13810	13810	13810	13810	0
416	20250326	143900	100031720	13810	13810	13810	13810	0
417	20250326	143800	100031720	13810	13820	13820	13810	11
418	20250326	143700	99879800	13810	13810	13810	13810	0
419	20250326	143600	99879800	13810	13810	13810	13810	0
420	20250326	143500	99879800	13810	13810	13810	13810	0
421	20250326	143400	99879800	13810	13810	13810	13810	19
422	20250326	143300	99617410	13850	13850	13850	13850	0
423	20250326	143200	99617410	13850	13840	13850	13840	3
424	20250326	143100	99575870	13810	13810	13810	13810	15
425	20250326	143000	99368720	13820	13820	13820	13820	0
426	20250326	142900	99368720	13820	13820	13820	13820	108
427	20250326	142800	97876160	13820	13820	13820	13820	0
428	20250326	142700	97876160	13820	13820	13820	13820	71
429	20250326	142600	96894940	13820	13820	13820	13820	0
430	20250326	142500	96894940	13820	13820	13820	13820	0
431	20250326	142400	96894940	13820	13820	13820	13820	36
432	20250326	142300	96397420	13840	13840	13840	13840	0
433	20250326	142200	96397420	13840	13840	13840	13840	0
434	20250326	142100	96397420	13840	13840	13840	13840	0
435	20250326	142000	96397420	13840	13840	13840	13840	0
436	20250326	141900	96397420	13840	13840	13840	13840	1
437	20250326	141800	96383580	13830	13830	13830	13830	0
438	20250326	141700	96383580	13830	13830	13830	13830	50
439	20250326	141600	95692080	13830	13830	13830	13830	0
440	20250326	141500	95692080	13830	13850	13850	13830	276
441	20250326	141400	91871940	13890	13890	13890	13890	0
442	20250326	141300	91871940	13890	13890	13890	13890	0
443	20250326	141200	91871940	13890	13890	13890	13890	0
444	20250326	141100	91871940	13890	13890	13890	13890	0
445	20250326	141000	91871940	13890	13890	13890	13890	0
446	20250326	140900	91871940	13890	13890	13890	13890	0
447	20250326	140800	91871940	13890	13890	13890	13890	0
448	20250326	140700	91871940	13890	13890	13890	13890	0
449	20250326	140600	91871940	13890	13890	13890	13890	0
450	20250326	140500	91871940	13890	13890	13890	13890	0
451	20250326	140400	91871940	13890	13890	13890	13890	0
452	20250326	140300	91871940	13890	13890	13890	13890	0
453	20250326	140200	91871940	13890	13890	13890	13890	0
454	20250326	140100	91871940	13890	13890	13890	13890	0
455	20250326	140000	91871940	13890	13890	13890	13890	0
456	20250326	135900	91871940	13890	13890	13890	13890	0
457	20250326	135800	91871940	13890	13890	13890	13890	0
458	20250326	135700	91871940	13890	13890	13890	13890	0
459	20250326	135600	91871940	13890	13890	13890	13890	0
460	20250326	135500	91871940	13890	13890	13890	13890	0
461	20250326	135400	91871940	13890	13890	13890	13890	0
462	20250326	135300	91871940	13890	13890	13890	13890	8
463	20250326	135200	91760820	13890	13890	13890	13890	0
464	20250326	135100	91760820	13890	13890	13890	13890	0
465	20250326	135000	91760820	13890	13890	13890	13890	0
466	20250326	134900	91760820	13890	13890	13890	13890	3
467	20250326	134800	91719150	13890	13890	13890	13890	0
468	20250326	134700	91719150	13890	13890	13890	13890	0
469	20250326	134600	91719150	13890	13890	13890	13890	0
470	20250326	134500	91719150	13890	13890	13890	13890	0
471	20250326	134400	91719150	13890	13890	13890	13890	0
472	20250326	134300	91719150	13890	13890	13890	13890	0
473	20250326	134200	91719150	13890	13890	13890	13890	0
474	20250326	134100	91719150	13890	13890	13890	13890	0
475	20250326	134000	91719150	13890	13890	13890	13890	0
476	20250326	133900	91719150	13890	13890	13890	13890	0
477	20250326	133800	91719150	13890	13890	13890	13890	0
478	20250326	133700	91719150	13890	13890	13890	13890	0
479	20250326	133600	91719150	13890	13890	13890	13890	0
480	20250326	133500	91719150	13890	13890	13890	13890	0
481	20250326	133400	91719150	13890	13890	13890	13890	0
482	20250326	133300	91719150	13890	13890	13890	13890	0
483	20250326	133200	91719150	13890	13880	13890	13880	70
484	20250326	133100	90746940	13830	13830	13830	13830	0
485	20250326	133000	90746940	13830	13830	13830	13830	0
486	20250326	132900	90746940	13830	13830	13830	13830	0
487	20250326	132800	90746940	13830	13830	13830	13830	0
488	20250326	132700	90746940	13830	13830	13830	13830	23
489	20250326	132600	90428850	13880	13880	13880	13880	0
490	20250326	132500	90428850	13880	13880	13880	13880	0
491	20250326	132400	90428850	13880	13880	13880	13880	1
492	20250326	132300	90414970	13890	13890	13890	13890	0
493	20250326	132200	90414970	13890	13890	13890	13890	0
494	20250326	132100	90414970	13890	13890	13890	13890	0
495	20250326	132000	90414970	13890	13890	13890	13890	0
496	20250326	131900	90414970	13890	13890	13890	13890	0
497	20250326	131800	90414970	13890	13890	13890	13890	1
498	20250326	131700	90401080	13870	13870	13870	13870	0
499	20250326	131600	90401080	13870	13870	13870	13870	1
500	20250326	131500	90387210	13850	13850	13850	13850	0
501	20250326	131400	90387210	13850	13850	13850	13850	20
502	20250326	131300	90110210	13830	13830	13830	13830	0
503	20250326	131200	90110210	13830	13830	13830	13830	0
504	20250326	131100	90110210	13830	13830	13830	13830	0
505	20250326	131000	90110210	13830	13830	13830	13830	0
506	20250326	130900	90110210	13830	13830	13830	13830	0
507	20250326	130800	90110210	13830	13830	13830	13830	0
508	20250326	130700	90110210	13830	13830	13830	13830	0
509	20250326	130600	90110210	13830	13830	13830	13830	0
510	20250326	130500	90110210	13830	13830	13830	13830	0
511	20250326	130400	90110210	13830	13830	13830	13830	0
512	20250326	130300	90110210	13830	13830	13830	13830	0
513	20250326	130200	90110210	13830	13830	13830	13830	0
514	20250326	130100	90110210	13830	13830	13830	13830	0
515	20250326	130000	90110210	13830	13830	13830	13830	6
516	20250326	125900	90027230	13850	13850	13850	13850	0
517	20250326	125800	90027230	13850	13850	13850	13850	0
518	20250326	125700	90027230	13850	13850	13850	13850	0
519	20250326	125600	90027230	13850	13850	13850	13850	0
520	20250326	125500	90027230	13850	13850	13850	13850	0
521	20250326	125400	90027230	13850	13850	13850	13850	0
522	20250326	125300	90027230	13850	13850	13850	13850	0
523	20250326	125200	90027230	13850	13850	13850	13850	100
524	20250326	125100	88642230	13850	13850	13850	13850	0
525	20250326	125000	88642230	13850	13850	13850	13850	0
526	20250326	124900	88642230	13850	13850	13850	13850	0
527	20250326	124800	88642230	13850	13850	13850	13850	1
528	20250326	124700	88628380	13830	13830	13830	13830	0
529	20250326	124600	88628380	13830	13830	13830	13830	0
530	20250326	124500	88628380	13830	13830	13830	13830	0
531	20250326	124400	88628380	13830	13830	13830	13830	0
532	20250326	124300	88628380	13830	13830	13830	13830	0
533	20250326	124200	88628380	13830	13830	13830	13830	0
534	20250326	124100	88628380	13830	13830	13830	13830	0
535	20250326	124000	88628380	13830	13830	13830	13830	0
536	20250326	123900	88628380	13830	13830	13830	13830	0
537	20250326	123800	88628380	13830	13830	13830	13830	0
538	20250326	123700	88628380	13830	13830	13830	13830	0
539	20250326	123600	88628380	13830	13830	13830	13830	1
540	20250326	123500	88614550	13830	13830	13830	13830	0
541	20250326	123400	88614550	13830	13830	13830	13830	0
542	20250326	123300	88614550	13830	13830	13830	13830	0
543	20250326	123200	88614550	13830	13830	13830	13830	0
544	20250326	123100	88614550	13830	13830	13830	13830	0
545	20250326	123000	88614550	13830	13830	13830	13830	1
546	20250326	122900	88600720	13830	13830	13830	13830	0
547	20250326	122800	88600720	13830	13830	13830	13830	0
548	20250326	122700	88600720	13830	13830	13830	13830	149
549	20250326	122600	86540050	13830	13830	13830	13830	0
550	20250326	122500	86540050	13830	13830	13830	13830	51
551	20250326	122400	85834720	13820	13820	13820	13820	0
552	20250326	122300	85834720	13820	13820	13820	13820	0
553	20250326	122200	85834720	13820	13820	13820	13820	0
554	20250326	122100	85834720	13820	13820	13820	13820	0
555	20250326	122000	85834720	13820	13820	13820	13820	0
556	20250326	121900	85834720	13820	13820	13820	13820	0
557	20250326	121800	85834720	13820	13820	13820	13820	0
558	20250326	121700	85834720	13820	13820	13820	13820	0
559	20250326	121600	85834720	13820	13820	13820	13820	0
560	20250326	121500	85834720	13820	13820	13820	13820	0
561	20250326	121400	85834720	13820	13820	13820	13820	0
562	20250326	121300	85834720	13820	13820	13820	13820	0
563	20250326	121200	85834720	13820	13820	13820	13820	0
564	20250326	121100	85834720	13820	13820	13820	13820	0
565	20250326	121000	85834720	13820	13820	13820	13820	0
566	20250326	120900	85834720	13820	13820	13820	13820	0
567	20250326	120800	85834720	13820	13820	13820	13820	0
568	20250326	120700	85834720	13820	13820	13820	13820	0
569	20250326	120600	85834720	13820	13820	13820	13820	8
570	20250326	120500	85724160	13820	13820	13820	13820	0
571	20250326	120400	85724160	13820	13820	13820	13820	0
572	20250326	120300	85724160	13820	13820	13820	13820	0
573	20250326	120200	85724160	13820	13820	13820	13820	2
574	20250326	120100	85696520	13830	13830	13830	13830	0
575	20250326	120000	85696520	13830	13830	13830	13830	0
576	20250326	115900	85696520	13830	13830	13830	13830	30
577	20250326	115800	85281620	13830	13830	13830	13830	0
578	20250326	115700	85281620	13830	13830	13830	13830	0
579	20250326	115600	85281620	13830	13830	13830	13830	0
580	20250326	115500	85281620	13830	13830	13830	13830	0
581	20250326	115400	85281620	13830	13830	13830	13830	0
582	20250326	115300	85281620	13830	13830	13830	13830	0
583	20250326	115200	85281620	13830	13830	13830	13830	0
584	20250326	115100	85281620	13830	13830	13830	13830	0
585	20250326	115000	85281620	13830	13830	13830	13830	100
586	20250326	114900	83898620	13830	13830	13830	13830	0
587	20250326	114800	83898620	13830	13830	13830	13830	0
588	20250326	114700	83898620	13830	13830	13830	13830	0
589	20250326	114600	83898620	13830	13830	13830	13830	0
590	20250326	114500	83898620	13830	13830	13830	13830	1
591	20250326	114400	83884790	13810	13810	13810	13810	0
592	20250326	114300	83884790	13810	13810	13810	13810	0
593	20250326	114200	83884790	13810	13810	13810	13810	0
594	20250326	114100	83884790	13810	13810	13810	13810	0
595	20250326	114000	83884790	13810	13810	13810	13810	0
596	20250326	113900	83884790	13810	13810	13810	13810	0
597	20250326	113800	83884790	13810	13810	13810	13810	0
598	20250326	113700	83884790	13810	13810	13810	13810	0
599	20250326	113600	83884790	13810	13870	13870	13810	1314
600	20250326	113500	65707580	13870	13870	13870	13870	0
601	20250326	113400	65707580	13870	13870	13870	13870	0
602	20250326	113300	65707580	13870	13870	13870	13870	0
603	20250326	113200	65707580	13870	13870	13870	13870	0
604	20250326	113100	65707580	13870	13870	13870	13870	0
605	20250326	113000	65707580	13870	13870	13870	13870	0
606	20250326	112900	65707580	13870	13870	13870	13870	0
607	20250326	112800	65707580	13870	13870	13870	13870	0
608	20250326	112700	65707580	13870	13870	13870	13870	0
609	20250326	112600	65707580	13870	13870	13870	13870	17
610	20250326	112500	65471790	13870	13870	13870	13870	0
611	20250326	112400	65471790	13870	13870	13870	13870	0
612	20250326	112300	65471790	13870	13870	13870	13870	0
613	20250326	112200	65471790	13870	13870	13870	13870	0
614	20250326	112100	65471790	13870	13870	13870	13870	1
615	20250326	112000	65457920	13900	13900	13900	13900	0
616	20250326	111900	65457920	13900	13900	13900	13900	0
617	20250326	111800	65457920	13900	13900	13900	13900	0
618	20250326	111700	65457920	13900	13900	13900	13900	0
619	20250326	111600	65457920	13900	13900	13900	13900	0
620	20250326	111500	65457920	13900	13900	13900	13900	1
621	20250326	111400	65444020	13920	13920	13920	13920	0
622	20250326	111300	65444020	13920	13920	13920	13920	0
623	20250326	111200	65444020	13920	13920	13920	13920	0
624	20250326	111100	65444020	13920	13920	13920	13920	0
625	20250326	111000	65444020	13920	13920	13920	13920	10
626	20250326	110900	65304820	13920	13920	13920	13920	0
627	20250326	110800	65304820	13920	13920	13920	13920	0
628	20250326	110700	65304820	13920	13920	13920	13920	0
629	20250326	110600	65304820	13920	13920	13920	13920	0
630	20250326	110500	65304820	13920	13920	13920	13920	20
631	20250326	110400	65026420	13920	13920	13920	13920	50
632	20250326	110300	64330420	13870	13870	13870	13870	0
633	20250326	110200	64330420	13870	13880	13880	13870	450
634	20250326	110100	58088860	13930	13930	13930	13930	0
635	20250326	110000	58088860	13930	13920	13930	13920	15
636	20250326	105900	57880050	13920	13920	13920	13920	10
637	20250326	105800	57740850	13920	13920	13920	13920	0
638	20250326	105700	57740850	13920	13920	13920	13920	2
639	20250326	105600	57713010	13920	13920	13920	13920	1
640	20250326	105500	57699090	13920	13920	13920	13920	0
641	20250326	105400	57699090	13920	13920	13920	13920	0
642	20250326	105300	57699090	13920	13920	13920	13920	0
643	20250326	105200	57699090	13920	13920	13920	13920	0
644	20250326	105100	57699090	13920	13920	13920	13920	0
645	20250326	105000	57699090	13920	13920	13920	13920	0
646	20250326	104900	57699090	13920	13920	13920	13920	0
647	20250326	104800	57699090	13920	13920	13920	13920	0
648	20250326	104700	57699090	13920	13920	13920	13920	0
649	20250326	104600	57699090	13920	13920	13920	13920	0
650	20250326	104500	57699090	13920	13920	13920	13920	0
651	20250326	104400	57699090	13920	13920	13920	13920	2
652	20250326	104300	57671250	13920	13920	13920	13920	0
653	20250326	104200	57671250	13920	13920	13920	13920	11
654	20250326	104100	57518130	13860	13860	13860	13860	0
655	20250326	104000	57518130	13860	13860	13860	13860	0
656	20250326	103900	57518130	13860	13860	13860	13860	295
657	20250326	103800	53429430	13860	13860	13860	13860	1
658	20250326	103700	53415570	13930	13930	13930	13930	0
659	20250326	103600	53415570	13930	13930	13930	13930	0
660	20250326	103500	53415570	13930	13930	13930	13930	0
661	20250326	103400	53415570	13930	13930	13930	13930	0
662	20250326	103300	53415570	13930	13930	13930	13930	6
663	20250326	103200	53331990	13930	13930	13930	13930	0
664	20250326	103100	53331990	13930	13930	13930	13930	0
665	20250326	103000	53331990	13930	13930	13930	13930	17
666	20250326	102900	53095180	13930	13930	13930	13930	83
667	20250326	102800	51938990	13930	13930	13930	13930	0
668	20250326	102700	51938990	13930	13930	13930	13930	0
669	20250326	102600	51938990	13930	13930	13930	13930	0
670	20250326	102500	51938990	13930	13930	13930	13930	0
671	20250326	102400	51938990	13930	13930	13930	13930	0
672	20250326	102300	51938990	13930	13930	13930	13930	0
673	20250326	102200	51938990	13930	13930	13930	13930	0
674	20250326	102100	51938990	13930	13930	13930	13930	0
675	20250326	102000	51938990	13930	13930	13930	13930	0
676	20250326	101900	51938990	13930	13930	13930	13930	76
677	20250326	101800	50880310	13940	13940	13940	13940	0
678	20250326	101700	50880310	13940	13940	13940	13940	0
679	20250326	101600	50880310	13940	13940	13940	13940	0
680	20250326	101500	50880310	13940	13940	13940	13940	0
681	20250326	101400	50880310	13940	13940	13940	13940	0
682	20250326	101300	50880310	13940	13930	13940	13930	15
683	20250326	101200	50671350	13930	13930	13930	13930	0
684	20250326	101100	50671350	13930	13930	13930	13930	0
685	20250326	101000	50671350	13930	13920	13930	13920	508
686	20250326	100900	43599150	13860	13860	13860	13860	0
687	20250326	100800	43599150	13860	13860	13860	13860	151
688	20250326	100700	41506290	13860	13860	13860	13860	0
689	20250326	100600	41506290	13860	13860	13860	13860	0
690	20250326	100500	41506290	13860	13860	13860	13860	0
691	20250326	100400	41506290	13860	13860	13860	13860	0
692	20250326	100300	41506290	13860	13860	13860	13860	78
693	20250326	100200	40425210	13920	13920	13920	13920	0
694	20250326	100100	40425210	13920	13920	13920	13920	0
695	20250326	100000	40425210	13920	13910	13920	13910	106
696	20250326	095900	38949700	13920	13920	13920	13920	0
697	20250326	095800	38949700	13920	13920	13920	13920	1
698	20250326	095700	38935780	13930	13930	13930	13930	0
699	20250326	095600	38935780	13930	13930	13930	13930	0
700	20250326	095500	38935780	13930	13930	13930	13930	0
701	20250326	095400	38935780	13930	13930	13930	13930	0
702	20250326	095300	38935780	13930	13930	13930	13930	0
703	20250326	095200	38935780	13930	13930	13930	13930	0
704	20250326	095100	38935780	13930	13930	13930	13930	0
705	20250326	095000	38935780	13930	13930	13930	13930	0
706	20250326	094900	38935780	13930	13930	13930	13930	15
707	20250326	094800	38726830	13930	13930	13930	13930	0
708	20250326	094700	38726830	13930	13930	13930	13930	0
709	20250326	094600	38726830	13930	13930	13930	13930	0
710	20250326	094500	38726830	13930	13930	13930	13930	1
711	20250326	094400	38712900	13930	13930	13930	13930	0
712	20250326	094300	38712900	13930	13930	13930	13930	1
713	20250326	094200	38698970	13900	13900	13900	13900	0
714	20250326	094100	38698970	13900	13870	13900	13870	438
715	20250326	094000	32613800	13870	13860	13870	13860	522
716	20250326	093900	25373700	13860	13860	13860	13860	0
717	20250326	093800	25373700	13860	13860	13860	13860	5
718	20250326	093700	25304400	13810	13810	13810	13810	37
719	20250326	093600	24793430	13810	13810	13810	13810	0
720	20250326	093500	24793430	13810	13810	13810	13810	101
721	20250326	093400	23398620	13840	13860	13860	13840	18
722	20250326	093300	23149220	13860	13900	13900	13860	309
723	20250326	093200	18856530	13900	13900	13900	13900	103
724	20250326	093100	17424830	13900	13890	13900	13890	15
725	20250326	093000	17216400	13890	13900	13900	13890	117
726	20250326	092900	15590210	13900	13915	13920	13900	178
727	20250326	092800	13114475	13915	13915	13915	13915	14
728	20250326	092700	12919665	13930	13930	13930	13930	0
729	20250326	092600	12919665	13930	13930	13930	13930	0
730	20250326	092500	12919665	13930	13930	13930	13930	0
731	20250326	092400	12919665	13930	13915	13930	13915	18
732	20250326	092300	12669090	13930	13930	13930	13930	1
733	20250326	092200	12655160	13890	13890	13890	13890	0
734	20250326	092100	12655160	13890	13890	13890	13890	0
735	20250326	092000	12655160	13890	13890	13890	13890	0
736	20250326	091900	12655160	13890	13890	13890	13890	20
737	20250326	091800	12377360	13890	13890	13890	13890	31
738	20250326	091700	11946770	13890	13890	13890	13890	0
739	20250326	091600	11946770	13890	13890	13890	13890	0
740	20250326	091500	11946770	13890	13890	13890	13890	0
741	20250326	091400	11946770	13890	13890	13890	13890	1
742	20250326	091300	11932880	13890	13900	13900	13890	70
743	20250326	091200	10960340	13980	13980	13980	13980	0
744	20250326	091100	10960340	13980	13970	13980	13970	78
745	20250326	091000	9870320	13980	13930	13980	13930	117
746	20250326	090900	8236640	13930	13900	13930	13900	196
747	20250326	090800	5510190	13900	13900	13900	13900	0
748	20250326	090700	5510190	13900	13900	13900	13900	4
749	20250326	090600	5454590	13880	13880	13880	13880	8
750	20250326	090500	5343550	13900	13900	13900	13900	29
751	20250326	090400	4940450	13910	13890	13910	13890	250
752	20250326	090300	1465930	13890	13890	13890	13890	4
753	20250326	090200	1410370	13880	13820	13880	13820	56
754	20250326	090100	635260	13810	13810	13810	13810	27
755	20250326	090000	262390	13810	13810	13810	13810	19