KissMeData/415380/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213400	26725530	7950	7950	7950	7950	301
3	20250326	213300	26725530	7950	7950	7950	7950	0
4	20250326	213200	26725530	7950	7950	7950	7950	0
5	20250326	213100	26725530	7950	7950	7950	7950	0
6	20250326	213000	26725530	7950	7950	7950	7950	0
7	20250326	212900	26725530	7950	7950	7950	7950	0
8	20250326	212800	26725530	7950	7950	7950	7950	0
9	20250326	212700	26725530	7950	7950	7950	7950	0
10	20250326	212600	26725530	7950	7950	7950	7950	0
11	20250326	212500	26725530	7950	7950	7950	7950	0
12	20250326	212400	26725530	7950	7950	7950	7950	0
13	20250326	212300	26725530	7950	7950	7950	7950	0
14	20250326	212200	26725530	7950	7950	7950	7950	0
15	20250326	212100	26725530	7950	7950	7950	7950	0
16	20250326	212000	26725530	7950	7950	7950	7950	0
17	20250326	211900	26725530	7950	7950	7950	7950	0
18	20250326	211800	26725530	7950	7950	7950	7950	0
19	20250326	211700	26725530	7950	7950	7950	7950	0
20	20250326	211600	26725530	7950	7950	7950	7950	0
21	20250326	211500	26725530	7950	7950	7950	7950	0
22	20250326	211400	26725530	7950	7950	7950	7950	0
23	20250326	211300	26725530	7950	7950	7950	7950	0
24	20250326	211200	26725530	7950	7950	7950	7950	0
25	20250326	211100	26725530	7950	7950	7950	7950	0
26	20250326	211000	26725530	7950	7950	7950	7950	0
27	20250326	210900	26725530	7950	7950	7950	7950	0
28	20250326	210800	26725530	7950	7950	7950	7950	0
29	20250326	210700	26725530	7950	7950	7950	7950	0
30	20250326	210600	26725530	7950	7950	7950	7950	0
31	20250326	210500	26725530	7950	7950	7950	7950	0
32	20250326	210400	26725530	7950	7950	7950	7950	301
33	20250326	210300	26725530	7950	7950	7950	7950	0
34	20250326	210200	26725530	7950	7950	7950	7950	0
35	20250326	210100	26725530	7950	7950	7950	7950	0
36	20250326	210000	26725530	7950	7950	7950	7950	0
37	20250326	205900	26725530	7950	7950	7950	7950	0
38	20250326	205800	26725530	7950	7950	7950	7950	0
39	20250326	205700	26725530	7950	7950	7950	7950	0
40	20250326	205600	26725530	7950	7950	7950	7950	0
41	20250326	205500	26725530	7950	7950	7950	7950	0
42	20250326	205400	26725530	7950	7950	7950	7950	0
43	20250326	205300	26725530	7950	7950	7950	7950	0
44	20250326	205200	26725530	7950	7950	7950	7950	0
45	20250326	205100	26725530	7950	7950	7950	7950	0
46	20250326	205000	26725530	7950	7950	7950	7950	0
47	20250326	204900	26725530	7950	7950	7950	7950	0
48	20250326	204800	26725530	7950	7950	7950	7950	0
49	20250326	204700	26725530	7950	7950	7950	7950	0
50	20250326	204600	26725530	7950	7950	7950	7950	0
51	20250326	204500	26725530	7950	7950	7950	7950	0
52	20250326	204400	26725530	7950	7950	7950	7950	0
53	20250326	204300	26725530	7950	7950	7950	7950	0
54	20250326	204200	26725530	7950	7950	7950	7950	0
55	20250326	204100	26725530	7950	7950	7950	7950	0
56	20250326	204000	26725530	7950	7950	7950	7950	0
57	20250326	203900	26725530	7950	7950	7950	7950	0
58	20250326	203800	26725530	7950	7950	7950	7950	0
59	20250326	203700	26725530	7950	7950	7950	7950	0
60	20250326	203600	26725530	7950	7950	7950	7950	0
61	20250326	203500	26725530	7950	7950	7950	7950	0
62	20250326	203400	26725530	7950	7950	7950	7950	301
63	20250326	203300	26725530	7950	7950	7950	7950	0
64	20250326	203200	26725530	7950	7950	7950	7950	0
65	20250326	203100	26725530	7950	7950	7950	7950	0
66	20250326	203000	26725530	7950	7950	7950	7950	0
67	20250326	202900	26725530	7950	7950	7950	7950	0
68	20250326	202800	26725530	7950	7950	7950	7950	0
69	20250326	202700	26725530	7950	7950	7950	7950	0
70	20250326	202600	26725530	7950	7950	7950	7950	0
71	20250326	202500	26725530	7950	7950	7950	7950	0
72	20250326	202400	26725530	7950	7950	7950	7950	0
73	20250326	202300	26725530	7950	7950	7950	7950	0
74	20250326	202200	26725530	7950	7950	7950	7950	0
75	20250326	202100	26725530	7950	7950	7950	7950	0
76	20250326	202000	26725530	7950	7950	7950	7950	0
77	20250326	201900	26725530	7950	7950	7950	7950	0
78	20250326	201800	26725530	7950	7950	7950	7950	0
79	20250326	201700	26725530	7950	7950	7950	7950	0
80	20250326	201600	26725530	7950	7950	7950	7950	0
81	20250326	201500	26725530	7950	7950	7950	7950	0
82	20250326	201400	26725530	7950	7950	7950	7950	0
83	20250326	201300	26725530	7950	7950	7950	7950	0
84	20250326	201200	26725530	7950	7950	7950	7950	0
85	20250326	201100	26725530	7950	7950	7950	7950	0
86	20250326	201000	26725530	7950	7950	7950	7950	0
87	20250326	200900	26725530	7950	7950	7950	7950	0
88	20250326	200800	26725530	7950	7950	7950	7950	0
89	20250326	200700	26725530	7950	7950	7950	7950	0
90	20250326	200600	26725530	7950	7950	7950	7950	0
91	20250326	200500	26725530	7950	7950	7950	7950	0
92	20250326	200400	26725530	7950	7950	7950	7950	301
93	20250326	200300	26725530	7950	7950	7950	7950	0
94	20250326	200200	26725530	7950	7950	7950	7950	0
95	20250326	200100	26725530	7950	7950	7950	7950	0
96	20250326	200000	26725530	7950	7950	7950	7950	0
97	20250326	195900	26725530	7950	7950	7950	7950	0
98	20250326	195800	26725530	7950	7950	7950	7950	0
99	20250326	195700	26725530	7950	7950	7950	7950	0
100	20250326	195600	26725530	7950	7950	7950	7950	0
101	20250326	195500	26725530	7950	7950	7950	7950	0
102	20250326	195400	26725530	7950	7950	7950	7950	0
103	20250326	195300	26725530	7950	7950	7950	7950	0
104	20250326	195200	26725530	7950	7950	7950	7950	0
105	20250326	195100	26725530	7950	7950	7950	7950	0
106	20250326	195000	26725530	7950	7950	7950	7950	0
107	20250326	194900	26725530	7950	7950	7950	7950	0
108	20250326	194800	26725530	7950	7950	7950	7950	0
109	20250326	194700	26725530	7950	7950	7950	7950	0
110	20250326	194600	26725530	7950	7950	7950	7950	0
111	20250326	194500	26725530	7950	7950	7950	7950	0
112	20250326	194400	26725530	7950	7950	7950	7950	0
113	20250326	194300	26725530	7950	7950	7950	7950	0
114	20250326	194200	26725530	7950	7950	7950	7950	0
115	20250326	194100	26725530	7950	7950	7950	7950	0
116	20250326	194000	26725530	7950	7950	7950	7950	0
117	20250326	193900	26725530	7950	7950	7950	7950	0
118	20250326	193800	26725530	7950	7950	7950	7950	0
119	20250326	193700	26725530	7950	7950	7950	7950	0
120	20250326	193600	26725530	7950	7950	7950	7950	0
121	20250326	193500	26725530	7950	7950	7950	7950	0
122	20250326	193400	26725530	7950	7950	7950	7950	301
123	20250326	193300	26725530	7950	7950	7950	7950	0
124	20250326	193200	26725530	7950	7950	7950	7950	0
125	20250326	193100	26725530	7950	7950	7950	7950	0
126	20250326	193000	26725530	7950	7950	7950	7950	0
127	20250326	192900	26725530	7950	7950	7950	7950	0
128	20250326	192800	26725530	7950	7950	7950	7950	0
129	20250326	192700	26725530	7950	7950	7950	7950	0
130	20250326	192600	26725530	7950	7950	7950	7950	0
131	20250326	192500	26725530	7950	7950	7950	7950	0
132	20250326	192400	26725530	7950	7950	7950	7950	0
133	20250326	192300	26725530	7950	7950	7950	7950	0
134	20250326	192200	26725530	7950	7950	7950	7950	0
135	20250326	192100	26725530	7950	7950	7950	7950	0
136	20250326	192000	26725530	7950	7950	7950	7950	0
137	20250326	191900	26725530	7950	7950	7950	7950	0
138	20250326	191800	26725530	7950	7950	7950	7950	0
139	20250326	191700	26725530	7950	7950	7950	7950	0
140	20250326	191600	26725530	7950	7950	7950	7950	0
141	20250326	191500	26725530	7950	7950	7950	7950	0
142	20250326	191400	26725530	7950	7950	7950	7950	0
143	20250326	191300	26725530	7950	7950	7950	7950	0
144	20250326	191200	26725530	7950	7950	7950	7950	0
145	20250326	191100	26725530	7950	7950	7950	7950	0
146	20250326	191000	26725530	7950	7950	7950	7950	0
147	20250326	190900	26725530	7950	7950	7950	7950	0
148	20250326	190800	26725530	7950	7950	7950	7950	0
149	20250326	190700	26725530	7950	7950	7950	7950	0
150	20250326	190600	26725530	7950	7950	7950	7950	0
151	20250326	190500	26725530	7950	7950	7950	7950	0
152	20250326	190400	26725530	7950	7950	7950	7950	301
153	20250326	190300	26725530	7950	7950	7950	7950	0
154	20250326	190200	26725530	7950	7950	7950	7950	0
155	20250326	190100	26725530	7950	7950	7950	7950	0
156	20250326	190000	26725530	7950	7950	7950	7950	0
157	20250326	185900	26725530	7950	7950	7950	7950	0
158	20250326	185800	26725530	7950	7950	7950	7950	0
159	20250326	185700	26725530	7950	7950	7950	7950	0
160	20250326	185600	26725530	7950	7950	7950	7950	0
161	20250326	185500	26725530	7950	7950	7950	7950	0
162	20250326	185400	26725530	7950	7950	7950	7950	0
163	20250326	185300	26725530	7950	7950	7950	7950	0
164	20250326	185200	26725530	7950	7950	7950	7950	0
165	20250326	185100	26725530	7950	7950	7950	7950	0
166	20250326	185000	26725530	7950	7950	7950	7950	0
167	20250326	184900	26725530	7950	7950	7950	7950	0
168	20250326	184800	26725530	7950	7950	7950	7950	0
169	20250326	184700	26725530	7950	7950	7950	7950	0
170	20250326	184600	26725530	7950	7950	7950	7950	0
171	20250326	184500	26725530	7950	7950	7950	7950	0
172	20250326	184400	26725530	7950	7950	7950	7950	0
173	20250326	184300	26725530	7950	7950	7950	7950	0
174	20250326	184200	26725530	7950	7950	7950	7950	0
175	20250326	184100	26725530	7950	7950	7950	7950	0
176	20250326	184000	26725530	7950	7950	7950	7950	0
177	20250326	183900	26725530	7950	7950	7950	7950	0
178	20250326	183800	26725530	7950	7950	7950	7950	0
179	20250326	183700	26725530	7950	7950	7950	7950	0
180	20250326	183600	26725530	7950	7950	7950	7950	0
181	20250326	183500	26725530	7950	7950	7950	7950	0
182	20250326	183400	26725530	7950	7950	7950	7950	301
183	20250326	183300	26725530	7950	7950	7950	7950	0
184	20250326	183200	26725530	7950	7950	7950	7950	0
185	20250326	183100	26725530	7950	7950	7950	7950	0
186	20250326	183000	26725530	7950	7950	7950	7950	0
187	20250326	182900	26725530	7950	7950	7950	7950	0
188	20250326	182800	26725530	7950	7950	7950	7950	0
189	20250326	182700	26725530	7950	7950	7950	7950	0
190	20250326	182600	26725530	7950	7950	7950	7950	0
191	20250326	182500	26725530	7950	7950	7950	7950	0
192	20250326	182400	26725530	7950	7950	7950	7950	0
193	20250326	182300	26725530	7950	7950	7950	7950	0
194	20250326	182200	26725530	7950	7950	7950	7950	0
195	20250326	182100	26725530	7950	7950	7950	7950	0
196	20250326	182000	26725530	7950	7950	7950	7950	0
197	20250326	181900	26725530	7950	7950	7950	7950	0
198	20250326	181800	26725530	7950	7950	7950	7950	0
199	20250326	181700	26725530	7950	7950	7950	7950	0
200	20250326	181600	26725530	7950	7950	7950	7950	0
201	20250326	181500	26725530	7950	7950	7950	7950	0
202	20250326	181400	26725530	7950	7950	7950	7950	0
203	20250326	181300	26725530	7950	7950	7950	7950	0
204	20250326	181200	26725530	7950	7950	7950	7950	0
205	20250326	181100	26725530	7950	7950	7950	7950	0
206	20250326	181000	26725530	7950	7950	7950	7950	0
207	20250326	180900	26725530	7950	7950	7950	7950	0
208	20250326	180800	26725530	7950	7950	7950	7950	0
209	20250326	180700	26725530	7950	7950	7950	7950	0
210	20250326	180600	26725530	7950	7950	7950	7950	0
211	20250326	180500	26725530	7950	7950	7950	7950	0
212	20250326	180400	26725530	7950	7950	7950	7950	301
213	20250326	180300	26725530	7950	7950	7950	7950	0
214	20250326	180200	26725530	7950	7950	7950	7950	0
215	20250326	180100	26725530	7950	7950	7950	7950	0
216	20250326	180000	26725530	7950	7950	7950	7950	0
217	20250326	175900	26725530	7950	7950	7950	7950	0
218	20250326	175800	26725530	7950	7950	7950	7950	0
219	20250326	175700	26725530	7950	7950	7950	7950	0
220	20250326	175600	26725530	7950	7950	7950	7950	0
221	20250326	175500	26725530	7950	7950	7950	7950	0
222	20250326	175400	26725530	7950	7950	7950	7950	0
223	20250326	175300	26725530	7950	7950	7950	7950	0
224	20250326	175200	26725530	7950	7950	7950	7950	0
225	20250326	175100	26725530	7950	7950	7950	7950	0
226	20250326	175000	26725530	7950	7950	7950	7950	0
227	20250326	174900	26725530	7950	7950	7950	7950	0
228	20250326	174800	26725530	7950	7950	7950	7950	0
229	20250326	174700	26725530	7950	7950	7950	7950	0
230	20250326	174600	26725530	7950	7950	7950	7950	0
231	20250326	174500	26725530	7950	7950	7950	7950	0
232	20250326	174400	26725530	7950	7950	7950	7950	0
233	20250326	174300	26725530	7950	7950	7950	7950	0
234	20250326	174200	26725530	7950	7950	7950	7950	0
235	20250326	174100	26725530	7950	7950	7950	7950	0
236	20250326	174000	26725530	7950	7950	7950	7950	0
237	20250326	173900	26725530	7950	7950	7950	7950	0
238	20250326	173800	26725530	7950	7950	7950	7950	0
239	20250326	173700	26725530	7950	7950	7950	7950	0
240	20250326	173600	26725530	7950	7950	7950	7950	0
241	20250326	173500	26725530	7950	7950	7950	7950	0
242	20250326	173400	26725530	7950	7950	7950	7950	301
243	20250326	173300	26725530	7950	7950	7950	7950	0
244	20250326	173200	26725530	7950	7950	7950	7950	0
245	20250326	173100	26725530	7950	7950	7950	7950	0
246	20250326	173000	26725530	7950	7950	7950	7950	0
247	20250326	172900	26725530	7950	7950	7950	7950	0
248	20250326	172800	26725530	7950	7950	7950	7950	0
249	20250326	172700	26725530	7950	7950	7950	7950	0
250	20250326	172600	26725530	7950	7950	7950	7950	0
251	20250326	172500	26725530	7950	7950	7950	7950	0
252	20250326	172400	26725530	7950	7950	7950	7950	0
253	20250326	172300	26725530	7950	7950	7950	7950	0
254	20250326	172200	26725530	7950	7950	7950	7950	0
255	20250326	172100	26725530	7950	7950	7950	7950	0
256	20250326	172000	26725530	7950	7950	7950	7950	0
257	20250326	171900	26725530	7950	7950	7950	7950	0
258	20250326	171800	26725530	7950	7950	7950	7950	0
259	20250326	171700	26725530	7950	7950	7950	7950	0
260	20250326	171600	26725530	7950	7950	7950	7950	0
261	20250326	171500	26725530	7950	7950	7950	7950	0
262	20250326	171400	26725530	7950	7950	7950	7950	0
263	20250326	171300	26725530	7950	7950	7950	7950	0
264	20250326	171200	26725530	7950	7950	7950	7950	0
265	20250326	171100	26725530	7950	7950	7950	7950	0
266	20250326	171000	26725530	7950	7950	7950	7950	0
267	20250326	170900	26725530	7950	7950	7950	7950	0
268	20250326	170800	26725530	7950	7950	7950	7950	0
269	20250326	170700	26725530	7950	7950	7950	7950	0
270	20250326	170600	26725530	7950	7950	7950	7950	0
271	20250326	170500	26725530	7950	7950	7950	7950	0
272	20250326	170400	26725530	7950	7950	7950	7950	301
273	20250326	170300	26725530	7950	7950	7950	7950	0
274	20250326	170200	26725530	7950	7950	7950	7950	0
275	20250326	170100	26725530	7950	7950	7950	7950	0
276	20250326	170000	26725530	7950	7950	7950	7950	0
277	20250326	165900	26725530	7950	7950	7950	7950	0
278	20250326	165800	26725530	7950	7950	7950	7950	0
279	20250326	165700	26725530	7950	7950	7950	7950	0
280	20250326	165600	26725530	7950	7950	7950	7950	0
281	20250326	165500	26725530	7950	7950	7950	7950	0
282	20250326	165400	26725530	7950	7950	7950	7950	0
283	20250326	165300	26725530	7950	7950	7950	7950	0
284	20250326	165200	26725530	7950	7950	7950	7950	0
285	20250326	165100	26725530	7950	7950	7950	7950	0
286	20250326	165000	26725530	7950	7950	7950	7950	0
287	20250326	164900	26725530	7950	7950	7950	7950	0
288	20250326	164800	26725530	7950	7950	7950	7950	0
289	20250326	164700	26725530	7950	7950	7950	7950	0
290	20250326	164600	26725530	7950	7950	7950	7950	0
291	20250326	164500	26725530	7950	7950	7950	7950	0
292	20250326	164400	26725530	7950	7950	7950	7950	0
293	20250326	164300	26725530	7950	7950	7950	7950	0
294	20250326	164200	26725530	7950	7950	7950	7950	0
295	20250326	164100	26725530	7950	7950	7950	7950	0
296	20250326	164000	26725530	7950	7950	7950	7950	0
297	20250326	163900	26725530	7950	7950	7950	7950	0
298	20250326	163800	26725530	7950	7950	7950	7950	0
299	20250326	163700	26725530	7950	7950	7950	7950	0
300	20250326	163600	26725530	7950	7950	7950	7950	0
301	20250326	163500	26725530	7950	7950	7950	7950	0
302	20250326	163400	26725530	7950	7950	7950	7950	301
303	20250326	163300	26725530	7950	7950	7950	7950	0
304	20250326	163200	26725530	7950	7950	7950	7950	0
305	20250326	163100	26725530	7950	7950	7950	7950	0
306	20250326	163000	26725530	7950	7950	7950	7950	0
307	20250326	162900	26725530	7950	7950	7950	7950	0
308	20250326	162800	26725530	7950	7950	7950	7950	0
309	20250326	162700	26725530	7950	7950	7950	7950	0
310	20250326	162600	26725530	7950	7950	7950	7950	0
311	20250326	162500	26725530	7950	7950	7950	7950	0
312	20250326	162400	26725530	7950	7950	7950	7950	0
313	20250326	162300	26725530	7950	7950	7950	7950	0
314	20250326	162200	26725530	7950	7950	7950	7950	0
315	20250326	162100	26725530	7950	7950	7950	7950	0
316	20250326	162000	26725530	7950	7950	7950	7950	0
317	20250326	161900	26725530	7950	7950	7950	7950	0
318	20250326	161800	26725530	7950	7950	7950	7950	0
319	20250326	161700	26725530	7950	7950	7950	7950	0
320	20250326	161600	26725530	7950	7950	7950	7950	0
321	20250326	161500	26725530	7950	7950	7950	7950	0
322	20250326	161400	26725530	7950	7950	7950	7950	0
323	20250326	161300	26725530	7950	7950	7950	7950	0
324	20250326	161200	26725530	7950	7950	7950	7950	0
325	20250326	161100	26725530	7950	7950	7950	7950	0
326	20250326	161000	26725530	7950	7950	7950	7950	0
327	20250326	160900	26725530	7950	7950	7950	7950	0
328	20250326	160800	26725530	7950	7950	7950	7950	0
329	20250326	160700	26725530	7950	7950	7950	7950	0
330	20250326	160600	26725530	7950	7950	7950	7950	0
331	20250326	160500	26725530	7950	7950	7950	7950	0
332	20250326	160400	26725530	7950	7950	7950	7950	301
333	20250326	160300	26725530	7950	7950	7950	7950	0
334	20250326	160200	26725530	7950	7950	7950	7950	0
335	20250326	160100	26725530	7950	7950	7950	7950	0
336	20250326	160000	26725530	7950	7950	7950	7950	0
337	20250326	155900	26725530	7950	7950	7950	7950	0
338	20250326	155800	26725530	7950	7950	7950	7950	0
339	20250326	155700	26725530	7950	7950	7950	7950	0
340	20250326	155600	26725530	7950	7950	7950	7950	0
341	20250326	155500	26725530	7950	7950	7950	7950	0
342	20250326	155400	26725530	7950	7950	7950	7950	0
343	20250326	155300	26725530	7950	7950	7950	7950	0
344	20250326	155200	26725530	7950	7950	7950	7950	0
345	20250326	155100	26725530	7950	7950	7950	7950	0
346	20250326	155000	26725530	7950	7950	7950	7950	0
347	20250326	154900	26725530	7950	7950	7950	7950	0
348	20250326	154800	26725530	7950	7950	7950	7950	0
349	20250326	154700	26725530	7950	7950	7950	7950	0
350	20250326	154600	26725530	7950	7950	7950	7950	0
351	20250326	154500	26725530	7950	7950	7950	7950	0
352	20250326	154400	26725530	7950	7950	7950	7950	0
353	20250326	154300	26725530	7950	7950	7950	7950	0
354	20250326	154200	26725530	7950	7950	7950	7950	0
355	20250326	154100	26725530	7950	7950	7950	7950	0
356	20250326	154000	26725530	7950	7950	7950	7950	0
357	20250326	153900	26725530	7950	7950	7950	7950	0
358	20250326	153800	26725530	7950	7950	7950	7950	0
359	20250326	153700	26725530	7950	7950	7950	7950	0
360	20250326	153600	26725530	7950	7950	7950	7950	0
361	20250326	153500	26725530	7950	7950	7950	7950	0
362	20250326	153400	26725530	7950	7950	7950	7950	301
363	20250326	153300	26725530	7950	7950	7950	7950	0
364	20250326	153200	26725530	7950	7950	7950	7950	0
365	20250326	153100	26725530	7950	7950	7950	7950	0
366	20250326	153000	26725530	7950	7950	7950	7950	301
367	20250326	152900	24332580	7850	7850	7850	7850	0
368	20250326	152800	24332580	7850	7850	7850	7850	0
369	20250326	152700	24332580	7850	7850	7850	7850	0
370	20250326	152600	24332580	7850	7850	7850	7850	0
371	20250326	152500	24332580	7850	7850	7850	7850	0
372	20250326	152400	24332580	7850	7850	7850	7850	0
373	20250326	152300	24332580	7850	7850	7850	7850	0
374	20250326	152200	24332580	7850	7850	7850	7850	0
375	20250326	152100	24332580	7850	7850	7850	7850	0
376	20250326	152000	24332580	7850	7850	7850	7850	0
377	20250326	151900	24332580	7850	7850	7850	7850	0
378	20250326	151800	24332580	7850	7850	7850	7850	0
379	20250326	151700	24332580	7850	7850	7850	7850	4
380	20250326	151600	24301180	7860	7860	7860	7860	96
381	20250326	151500	23546620	7860	7860	7860	7860	0
382	20250326	151400	23546620	7860	7860	7860	7860	0
383	20250326	151300	23546620	7860	7860	7860	7860	0
384	20250326	151200	23546620	7860	7860	7860	7860	0
385	20250326	151100	23546620	7860	7860	7860	7860	100
386	20250326	151000	22760620	7910	7910	7910	7910	0
387	20250326	150900	22760620	7910	7910	7910	7910	0
388	20250326	150800	22760620	7910	7910	7910	7910	0
389	20250326	150700	22760620	7910	7910	7910	7910	0
390	20250326	150600	22760620	7910	7910	7910	7910	0
391	20250326	150500	22760620	7910	7910	7910	7910	0
392	20250326	150400	22760620	7910	7910	7910	7910	0
393	20250326	150300	22760620	7910	7910	7910	7910	0
394	20250326	150200	22760620	7910	7910	7910	7910	0
395	20250326	150100	22760620	7910	7910	7910	7910	0
396	20250326	150000	22760620	7910	7910	7910	7910	0
397	20250326	145900	22760620	7910	7910	7910	7910	0
398	20250326	145800	22760620	7910	7910	7910	7910	0
399	20250326	145700	22760620	7910	7910	7910	7910	0
400	20250326	145600	22760620	7910	7910	7910	7910	0
401	20250326	145500	22760620	7910	7910	7910	7910	0
402	20250326	145400	22760620	7910	7910	7910	7910	0
403	20250326	145300	22760620	7910	7910	7910	7910	0
404	20250326	145200	22760620	7910	7910	7910	7910	0
405	20250326	145100	22760620	7910	7910	7910	7910	0
406	20250326	145000	22760620	7910	7910	7910	7910	0
407	20250326	144900	22760620	7910	7910	7910	7910	0
408	20250326	144800	22760620	7910	7910	7910	7910	0
409	20250326	144700	22760620	7910	7910	7910	7910	0
410	20250326	144600	22760620	7910	7910	7910	7910	0
411	20250326	144500	22760620	7910	7910	7910	7910	0
412	20250326	144400	22760620	7910	7910	7910	7910	0
413	20250326	144300	22760620	7910	7910	7910	7910	8
414	20250326	144200	22697340	7840	7840	7840	7840	0
415	20250326	144100	22697340	7840	7840	7840	7840	0
416	20250326	144000	22697340	7840	7840	7840	7840	0
417	20250326	143900	22697340	7840	7840	7840	7840	0
418	20250326	143800	22697340	7840	7840	7840	7840	0
419	20250326	143700	22697340	7840	7840	7840	7840	0
420	20250326	143600	22697340	7840	7840	7840	7840	0
421	20250326	143500	22697340	7840	7840	7840	7840	0
422	20250326	143400	22697340	7840	7840	7840	7840	0
423	20250326	143300	22697340	7840	7840	7840	7840	0
424	20250326	143200	22697340	7840	7840	7840	7840	0
425	20250326	143100	22697340	7840	7840	7840	7840	0
426	20250326	143000	22697340	7840	7840	7840	7840	0
427	20250326	142900	22697340	7840	7840	7840	7840	0
428	20250326	142800	22697340	7840	7850	7850	7840	13
429	20250326	142700	22595320	7970	7970	7970	7970	0
430	20250326	142600	22595320	7970	7970	7970	7970	0
431	20250326	142500	22595320	7970	7970	7970	7970	0
432	20250326	142400	22595320	7970	7970	7970	7970	0
433	20250326	142300	22595320	7970	7970	7970	7970	0
434	20250326	142200	22595320	7970	7970	7970	7970	0
435	20250326	142100	22595320	7970	7970	7970	7970	0
436	20250326	142000	22595320	7970	7970	7970	7970	0
437	20250326	141900	22595320	7970	7970	7970	7970	0
438	20250326	141800	22595320	7970	7970	7970	7970	0
439	20250326	141700	22595320	7970	7970	7970	7970	0
440	20250326	141600	22595320	7970	7970	7970	7970	0
441	20250326	141500	22595320	7970	7970	7970	7970	0
442	20250326	141400	22595320	7970	7970	7970	7970	0
443	20250326	141300	22595320	7970	7970	7970	7970	0
444	20250326	141200	22595320	7970	7970	7970	7970	0
445	20250326	141100	22595320	7970	7970	7970	7970	0
446	20250326	141000	22595320	7970	7970	7970	7970	0
447	20250326	140900	22595320	7970	7970	7970	7970	0
448	20250326	140800	22595320	7970	7970	7970	7970	0
449	20250326	140700	22595320	7970	7970	7970	7970	0
450	20250326	140600	22595320	7970	7970	7970	7970	0
451	20250326	140500	22595320	7970	7970	7970	7970	0
452	20250326	140400	22595320	7970	7970	7970	7970	0
453	20250326	140300	22595320	7970	7970	7970	7970	0
454	20250326	140200	22595320	7970	7970	7970	7970	0
455	20250326	140100	22595320	7970	7970	7970	7970	0
456	20250326	140000	22595320	7970	7970	7970	7970	0
457	20250326	135900	22595320	7970	7970	7970	7970	0
458	20250326	135800	22595320	7970	7970	7970	7970	0
459	20250326	135700	22595320	7970	7970	7970	7970	0
460	20250326	135600	22595320	7970	7970	7970	7970	0
461	20250326	135500	22595320	7970	7970	7970	7970	0
462	20250326	135400	22595320	7970	7970	7970	7970	0
463	20250326	135300	22595320	7970	7970	7970	7970	0
464	20250326	135200	22595320	7970	7970	7970	7970	0
465	20250326	135100	22595320	7970	7970	7970	7970	0
466	20250326	135000	22595320	7970	7970	7970	7970	0
467	20250326	134900	22595320	7970	7970	7970	7970	0
468	20250326	134800	22595320	7970	7970	7970	7970	0
469	20250326	134700	22595320	7970	7970	7970	7970	0
470	20250326	134600	22595320	7970	7970	7970	7970	0
471	20250326	134500	22595320	7970	7970	7970	7970	0
472	20250326	134400	22595320	7970	7970	7970	7970	0
473	20250326	134300	22595320	7970	7970	7970	7970	0
474	20250326	134200	22595320	7970	7970	7970	7970	0
475	20250326	134100	22595320	7970	7970	7970	7970	0
476	20250326	134000	22595320	7970	7970	7970	7970	0
477	20250326	133900	22595320	7970	7970	7970	7970	0
478	20250326	133800	22595320	7970	7970	7970	7970	0
479	20250326	133700	22595320	7970	7970	7970	7970	0
480	20250326	133600	22595320	7970	7970	7970	7970	0
481	20250326	133500	22595320	7970	7970	7970	7970	0
482	20250326	133400	22595320	7970	7870	7970	7870	356
483	20250326	133300	19773220	7850	7850	7850	7850	0
484	20250326	133200	19773220	7850	7850	7850	7850	0
485	20250326	133100	19773220	7850	7850	7850	7850	0
486	20250326	133000	19773220	7850	7850	7850	7850	0
487	20250326	132900	19773220	7850	7850	7850	7850	562
488	20250326	132800	15361520	7870	7870	7870	7870	0
489	20250326	132700	15361520	7870	7870	7870	7870	0
490	20250326	132600	15361520	7870	7870	7870	7870	0
491	20250326	132500	15361520	7870	7870	7870	7870	0
492	20250326	132400	15361520	7870	7870	7870	7870	0
493	20250326	132300	15361520	7870	7870	7870	7870	0
494	20250326	132200	15361520	7870	7870	7870	7870	0
495	20250326	132100	15361520	7870	7870	7870	7870	0
496	20250326	132000	15361520	7870	7870	7870	7870	0
497	20250326	131900	15361520	7870	7870	7870	7870	0
498	20250326	131800	15361520	7870	7870	7870	7870	0
499	20250326	131700	15361520	7870	7870	7870	7870	0
500	20250326	131600	15361520	7870	7870	7870	7870	0
501	20250326	131500	15361520	7870	7870	7870	7870	0
502	20250326	131400	15361520	7870	7870	7870	7870	0
503	20250326	131300	15361520	7870	7870	7870	7870	0
504	20250326	131200	15361520	7870	7870	7870	7870	0
505	20250326	131100	15361520	7870	7870	7870	7870	0
506	20250326	131000	15361520	7870	7870	7870	7870	0
507	20250326	130900	15361520	7870	7870	7870	7870	0
508	20250326	130800	15361520	7870	7870	7870	7870	0
509	20250326	130700	15361520	7870	7870	7870	7870	0
510	20250326	130600	15361520	7870	7870	7870	7870	0
511	20250326	130500	15361520	7870	7870	7870	7870	0
512	20250326	130400	15361520	7870	7870	7870	7870	0
513	20250326	130300	15361520	7870	7870	7870	7870	0
514	20250326	130200	15361520	7870	7870	7870	7870	0
515	20250326	130100	15361520	7870	7870	7870	7870	0
516	20250326	130000	15361520	7870	7870	7870	7870	0
517	20250326	125900	15361520	7870	7870	7870	7870	0
518	20250326	125800	15361520	7870	7870	7870	7870	0
519	20250326	125700	15361520	7870	7870	7870	7870	0
520	20250326	125600	15361520	7870	7870	7870	7870	0
521	20250326	125500	15361520	7870	7870	7870	7870	0
522	20250326	125400	15361520	7870	7870	7870	7870	0
523	20250326	125300	15361520	7870	7870	7870	7870	0
524	20250326	125200	15361520	7870	7870	7870	7870	0
525	20250326	125100	15361520	7870	7870	7870	7870	0
526	20250326	125000	15361520	7870	7870	7870	7870	0
527	20250326	124900	15361520	7870	7870	7870	7870	0
528	20250326	124800	15361520	7870	7870	7870	7870	1
529	20250326	124700	15353650	7860	7860	7860	7860	1
530	20250326	124600	15345790	7860	7860	7860	7860	0
531	20250326	124500	15345790	7860	7860	7860	7860	1
532	20250326	124400	15337930	7840	7840	7840	7840	0
533	20250326	124300	15337930	7840	7840	7840	7840	0
534	20250326	124200	15337930	7840	7840	7840	7840	0
535	20250326	124100	15337930	7840	7840	7840	7840	0
536	20250326	124000	15337930	7840	7840	7840	7840	0
537	20250326	123900	15337930	7840	7840	7840	7840	0
538	20250326	123800	15337930	7840	7840	7840	7840	0
539	20250326	123700	15337930	7840	7840	7840	7840	0
540	20250326	123600	15337930	7840	7840	7840	7840	0
541	20250326	123500	15337930	7840	7840	7840	7840	0
542	20250326	123400	15337930	7840	7850	7850	7840	50
543	20250326	123300	14945730	7890	7890	7890	7890	0
544	20250326	123200	14945730	7890	7890	7890	7890	0
545	20250326	123100	14945730	7890	7890	7890	7890	0
546	20250326	123000	14945730	7890	7890	7890	7890	0
547	20250326	122900	14945730	7890	7890	7890	7890	0
548	20250326	122800	14945730	7890	7890	7890	7890	59
549	20250326	122700	14480220	7890	7890	7890	7890	0
550	20250326	122600	14480220	7890	7890	7890	7890	0
551	20250326	122500	14480220	7890	7890	7890	7890	0
552	20250326	122400	14480220	7890	7890	7890	7890	4
553	20250326	122300	14448660	7890	7890	7890	7890	0
554	20250326	122200	14448660	7890	7890	7890	7890	3
555	20250326	122100	14424990	7890	7890	7890	7890	0
556	20250326	122000	14424990	7890	7890	7890	7890	0
557	20250326	121900	14424990	7890	7890	7890	7890	4
558	20250326	121800	14393430	7890	7890	7890	7890	0
559	20250326	121700	14393430	7890	7890	7890	7890	0
560	20250326	121600	14393430	7890	7890	7890	7890	0
561	20250326	121500	14393430	7890	7890	7890	7890	0
562	20250326	121400	14393430	7890	7890	7890	7890	5
563	20250326	121300	14353980	7880	7880	7880	7880	0
564	20250326	121200	14353980	7880	7880	7880	7880	0
565	20250326	121100	14353980	7880	7880	7880	7880	0
566	20250326	121000	14353980	7880	7880	7880	7880	0
567	20250326	120900	14353980	7880	7880	7880	7880	72
568	20250326	120800	13786620	7880	7880	7880	7880	0
569	20250326	120700	13786620	7880	7880	7880	7880	0
570	20250326	120600	13786620	7880	7880	7880	7880	0
571	20250326	120500	13786620	7880	7880	7880	7880	0
572	20250326	120400	13786620	7880	7880	7880	7880	0
573	20250326	120300	13786620	7880	7880	7880	7880	0
574	20250326	120200	13786620	7880	7880	7880	7880	0
575	20250326	120100	13786620	7880	7880	7880	7880	0
576	20250326	120000	13786620	7880	7880	7880	7880	0
577	20250326	115900	13786620	7880	7880	7880	7880	0
578	20250326	115800	13786620	7880	7880	7880	7880	0
579	20250326	115700	13786620	7880	7880	7880	7880	26
580	20250326	115600	13581740	7880	7880	7880	7880	0
581	20250326	115500	13581740	7880	7880	7880	7880	0
582	20250326	115400	13581740	7880	7880	7880	7880	0
583	20250326	115300	13581740	7880	7880	7880	7880	0
584	20250326	115200	13581740	7880	7880	7880	7880	0
585	20250326	115100	13581740	7880	7880	7880	7880	0
586	20250326	115000	13581740	7880	7880	7880	7880	0
587	20250326	114900	13581740	7880	7880	7880	7880	0
588	20250326	114800	13581740	7880	7880	7880	7880	0
589	20250326	114700	13581740	7880	7880	7880	7880	0
590	20250326	114600	13581740	7880	7880	7880	7880	0
591	20250326	114500	13581740	7880	7880	7880	7880	3
592	20250326	114400	13558100	7880	7880	7880	7880	0
593	20250326	114300	13558100	7880	7880	7880	7880	0
594	20250326	114200	13558100	7880	7880	7880	7880	0
595	20250326	114100	13558100	7880	7880	7880	7880	0
596	20250326	114000	13558100	7880	7880	7880	7880	0
597	20250326	113900	13558100	7880	7880	7880	7880	4
598	20250326	113800	13526580	7870	7870	7870	7870	0
599	20250326	113700	13526580	7870	7870	7870	7870	5
600	20250326	113600	13487230	7870	7870	7870	7870	0
601	20250326	113500	13487230	7870	7870	7870	7870	0
602	20250326	113400	13487230	7870	7870	7870	7870	54
603	20250326	113300	13062250	7880	7880	7880	7880	0
604	20250326	113200	13062250	7880	7880	7880	7880	0
605	20250326	113100	13062250	7880	7880	7880	7880	0
606	20250326	113000	13062250	7880	7880	7880	7880	0
607	20250326	112900	13062250	7880	7880	7880	7880	0
608	20250326	112800	13062250	7880	7880	7880	7880	0
609	20250326	112700	13062250	7880	7880	7880	7880	0
610	20250326	112600	13062250	7880	7880	7880	7880	0
611	20250326	112500	13062250	7880	7880	7880	7880	0
612	20250326	112400	13062250	7880	7880	7880	7880	0
613	20250326	112300	13062250	7880	7880	7880	7880	0
614	20250326	112200	13062250	7880	7880	7880	7880	0
615	20250326	112100	13062250	7880	7880	7880	7880	1
616	20250326	112000	13054370	7880	7880	7880	7880	0
617	20250326	111900	13054370	7880	7880	7880	7880	0
618	20250326	111800	13054370	7880	7880	7880	7880	0
619	20250326	111700	13054370	7880	7880	7880	7880	0
620	20250326	111600	13054370	7880	7880	7880	7880	0
621	20250326	111500	13054370	7880	7880	7880	7880	0
622	20250326	111400	13054370	7880	7880	7880	7880	0
623	20250326	111300	13054370	7880	7880	7880	7880	0
624	20250326	111200	13054370	7880	7880	7880	7880	0
625	20250326	111100	13054370	7880	7880	7880	7880	0
626	20250326	111000	13054370	7880	7880	7880	7880	0
627	20250326	110900	13054370	7880	7880	7880	7880	0
628	20250326	110800	13054370	7880	7880	7880	7880	0
629	20250326	110700	13054370	7880	7880	7880	7880	0
630	20250326	110600	13054370	7880	7880	7880	7880	0
631	20250326	110500	13054370	7880	7880	7880	7880	0
632	20250326	110400	13054370	7880	7880	7880	7880	100
633	20250326	110300	12266370	7890	7890	7890	7890	0
634	20250326	110200	12266370	7890	7890	7890	7890	0
635	20250326	110100	12266370	7890	7890	7890	7890	0
636	20250326	110000	12266370	7890	7890	7890	7890	0
637	20250326	105900	12266370	7890	7890	7890	7890	0
638	20250326	105800	12266370	7890	7890	7890	7890	0
639	20250326	105700	12266370	7890	7890	7890	7890	0
640	20250326	105600	12266370	7890	7890	7890	7890	0
641	20250326	105500	12266370	7890	7890	7890	7890	0
642	20250326	105400	12266370	7890	7890	7890	7890	0
643	20250326	105300	12266370	7890	7890	7890	7890	0
644	20250326	105200	12266370	7890	7890	7890	7890	1
645	20250326	105100	12258480	7840	7840	7840	7840	0
646	20250326	105000	12258480	7840	7840	7840	7840	0
647	20250326	104900	12258480	7840	7840	7840	7840	0
648	20250326	104800	12258480	7840	7840	7840	7840	0
649	20250326	104700	12258480	7840	7890	7890	7840	250
650	20250326	104600	10297100	7890	7890	7890	7890	0
651	20250326	104500	10297100	7890	7890	7890	7890	0
652	20250326	104400	10297100	7890	7890	7890	7890	100
653	20250326	104300	9508100	7880	7880	7880	7880	0
654	20250326	104200	9508100	7880	7880	7880	7880	0
655	20250326	104100	9508100	7880	7880	7880	7880	0
656	20250326	104000	9508100	7880	7880	7880	7880	0
657	20250326	103900	9508100	7880	7880	7880	7880	0
658	20250326	103800	9508100	7880	7880	7880	7880	0
659	20250326	103700	9508100	7880	7880	7880	7880	0
660	20250326	103600	9508100	7880	7880	7880	7880	101
661	20250326	103500	8712220	7880	7880	7880	7880	0
662	20250326	103400	8712220	7880	7880	7880	7880	0
663	20250326	103300	8712220	7880	7880	7880	7880	99
664	20250326	103200	7932100	7880	7880	7880	7880	0
665	20250326	103100	7932100	7880	7880	7880	7880	0
666	20250326	103000	7932100	7880	7880	7880	7880	50
667	20250326	102900	7538100	7850	7850	7850	7850	0
668	20250326	102800	7538100	7850	7850	7850	7850	0
669	20250326	102700	7538100	7850	7850	7850	7850	1
670	20250326	102600	7530250	7880	7880	7880	7880	0
671	20250326	102500	7530250	7880	7880	7880	7880	50
672	20250326	102400	7136250	7850	7850	7850	7850	0
673	20250326	102300	7136250	7850	7850	7850	7850	0
674	20250326	102200	7136250	7850	7850	7850	7850	0
675	20250326	102100	7136250	7850	7850	7850	7850	0
676	20250326	102000	7136250	7850	7850	7850	7850	0
677	20250326	101900	7136250	7850	7910	7910	7850	348
678	20250326	101800	4402780	7960	7960	7960	7960	0
679	20250326	101700	4402780	7960	7960	7960	7960	0
680	20250326	101600	4402780	7960	7960	7960	7960	0
681	20250326	101500	4402780	7960	7930	7960	7930	16
682	20250326	101400	4275460	7920	7920	7920	7920	0
683	20250326	101300	4275460	7920	7920	7920	7920	0
684	20250326	101200	4275460	7920	7920	7920	7920	0
685	20250326	101100	4275460	7920	7920	7920	7920	0
686	20250326	101000	4275460	7920	7920	7920	7920	0
687	20250326	100900	4275460	7920	7920	7920	7920	0
688	20250326	100800	4275460	7920	7920	7920	7920	0
689	20250326	100700	4275460	7920	7920	7920	7920	0
690	20250326	100600	4275460	7920	7920	7920	7920	0
691	20250326	100500	4275460	7920	7920	7920	7920	0
692	20250326	100400	4275460	7920	7920	7920	7920	0
693	20250326	100300	4275460	7920	7920	7920	7920	0
694	20250326	100200	4275460	7920	7920	7920	7920	0
695	20250326	100100	4275460	7920	7920	7920	7920	5
696	20250326	100000	4235860	7890	7890	7890	7890	0
697	20250326	095900	4235860	7890	7890	7890	7890	0
698	20250326	095800	4235860	7890	7890	7890	7890	0
699	20250326	095700	4235860	7890	7890	7890	7890	0
700	20250326	095600	4235860	7890	7890	7890	7890	0
701	20250326	095500	4235860	7890	7890	7890	7890	1
702	20250326	095400	4227970	7960	7960	7960	7960	0
703	20250326	095300	4227970	7960	7960	7960	7960	0
704	20250326	095200	4227970	7960	7960	7960	7960	0
705	20250326	095100	4227970	7960	7960	7960	7960	0
706	20250326	095000	4227970	7960	7960	7960	7960	0
707	20250326	094900	4227970	7960	7960	7960	7960	0
708	20250326	094800	4227970	7960	7960	7960	7960	0
709	20250326	094700	4227970	7960	7960	7960	7960	0
710	20250326	094600	4227970	7960	7960	7960	7960	0
711	20250326	094500	4227970	7960	7960	7960	7960	4
712	20250326	094400	4196130	7960	7960	7960	7960	3
713	20250326	094300	4172250	7970	7970	7970	7970	0
714	20250326	094200	4172250	7970	7970	7970	7970	0
715	20250326	094100	4172250	7970	7970	7970	7970	0
716	20250326	094000	4172250	7970	7970	7970	7970	0
717	20250326	093900	4172250	7970	7970	7970	7970	0
718	20250326	093800	4172250	7970	7970	7970	7970	0
719	20250326	093700	4172250	7970	7970	7970	7970	1
720	20250326	093600	4164280	7980	7980	7980	7980	0
721	20250326	093500	4164280	7980	7980	7980	7980	0
722	20250326	093400	4164280	7980	7980	7980	7980	0
723	20250326	093300	4164280	7980	7980	7980	7980	0
724	20250326	093200	4164280	7980	7980	7980	7980	0
725	20250326	093100	4164280	7980	7980	7980	7980	1
726	20250326	093000	4156300	7890	7890	7890	7890	0
727	20250326	092900	4156300	7890	7890	7890	7890	0
728	20250326	092800	4156300	7890	7910	7910	7890	56
729	20250326	092700	3713380	7910	7910	7910	7910	0
730	20250326	092600	3713380	7910	7910	7910	7910	0
731	20250326	092500	3713380	7910	7910	7910	7910	0
732	20250326	092400	3713380	7910	7910	7910	7910	2
733	20250326	092300	3697560	7980	7980	7980	7980	0
734	20250326	092200	3697560	7980	7960	7980	7960	460
735	20250326	092100	31760	7970	7970	7970	7970	0
736	20250326	092000	31760	7970	7970	7970	7970	0
737	20250326	091900	31760	7970	7970	7970	7970	0
738	20250326	091800	31760	7970	7970	7970	7970	0
739	20250326	091700	31760	7970	7970	7970	7970	0
740	20250326	091600	31760	7970	7970	7970	7970	0
741	20250326	091500	31760	7970	7970	7970	7970	0
742	20250326	091400	31760	7970	7970	7970	7970	1
743	20250326	091300	23790	7930	7930	7930	7930	0
744	20250326	091200	23790	7930	7930	7930	7930	0
745	20250326	091100	23790	7930	7930	7930	7930	0
746	20250326	091000	23790	7930	7930	7930	7930	0
747	20250326	090900	23790	7930	7930	7930	7930	1
748	20250326	090800	15860	7930	7930	7930	7930	1
749	20250326	090700	7930	7930	7930	7930	7930	0
750	20250326	090600	7930	7930	7930	7930	7930	0
751	20250326	090500	7930	7930	7930	7930	7930	0
752	20250326	090400	7930	7930	7930	7930	7930	0
753	20250326	090300	7930	7930	7930	7930	7930	1
754	20250326	090200	0	7930	7930	7930	7930	0
755	20250326	090100	0	7930	7930	7930	7930	0
756	20250326	090000	0	7930	7930	7930	7930	0