KissMeData/098120/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200700	1158393220	9800	9800	9800	9800	2081
3	20250326	200600	1158393220	9800	9800	9800	9800	0
4	20250326	200500	1158393220	9800	9800	9800	9800	0
5	20250326	200400	1158393220	9800	9800	9800	9800	0
6	20250326	200300	1158393220	9800	9800	9800	9800	0
7	20250326	200200	1158393220	9800	9800	9800	9800	0
8	20250326	200100	1158393220	9800	9800	9800	9800	0
9	20250326	200000	1158393220	9800	9800	9800	9800	0
10	20250326	195900	1158393220	9800	9800	9800	9800	0
11	20250326	195800	1158393220	9800	9800	9800	9800	0
12	20250326	195700	1158393220	9800	9800	9800	9800	0
13	20250326	195600	1158393220	9800	9800	9800	9800	0
14	20250326	195500	1158393220	9800	9800	9800	9800	0
15	20250326	195400	1158393220	9800	9800	9800	9800	0
16	20250326	195300	1158393220	9800	9800	9800	9800	0
17	20250326	195200	1158393220	9800	9800	9800	9800	0
18	20250326	195100	1158393220	9800	9800	9800	9800	0
19	20250326	195000	1158393220	9800	9800	9800	9800	0
20	20250326	194900	1158393220	9800	9800	9800	9800	0
21	20250326	194800	1158393220	9800	9800	9800	9800	0
22	20250326	194700	1158393220	9800	9800	9800	9800	0
23	20250326	194600	1158393220	9800	9800	9800	9800	0
24	20250326	194500	1158393220	9800	9800	9800	9800	0
25	20250326	194400	1158393220	9800	9800	9800	9800	0
26	20250326	194300	1158393220	9800	9800	9800	9800	0
27	20250326	194200	1158393220	9800	9800	9800	9800	0
28	20250326	194100	1158393220	9800	9800	9800	9800	0
29	20250326	194000	1158393220	9800	9800	9800	9800	0
30	20250326	193900	1158393220	9800	9800	9800	9800	0
31	20250326	193800	1158393220	9800	9800	9800	9800	0
32	20250326	193700	1158393220	9800	9800	9800	9800	2081
33	20250326	193600	1158393220	9800	9800	9800	9800	0
34	20250326	193500	1158393220	9800	9800	9800	9800	0
35	20250326	193400	1158393220	9800	9800	9800	9800	0
36	20250326	193300	1158393220	9800	9800	9800	9800	0
37	20250326	193200	1158393220	9800	9800	9800	9800	0
38	20250326	193100	1158393220	9800	9800	9800	9800	0
39	20250326	193000	1158393220	9800	9800	9800	9800	0
40	20250326	192900	1158393220	9800	9800	9800	9800	0
41	20250326	192800	1158393220	9800	9800	9800	9800	0
42	20250326	192700	1158393220	9800	9800	9800	9800	0
43	20250326	192600	1158393220	9800	9800	9800	9800	0
44	20250326	192500	1158393220	9800	9800	9800	9800	0
45	20250326	192400	1158393220	9800	9800	9800	9800	0
46	20250326	192300	1158393220	9800	9800	9800	9800	0
47	20250326	192200	1158393220	9800	9800	9800	9800	0
48	20250326	192100	1158393220	9800	9800	9800	9800	0
49	20250326	192000	1158393220	9800	9800	9800	9800	0
50	20250326	191900	1158393220	9800	9800	9800	9800	0
51	20250326	191800	1158393220	9800	9800	9800	9800	0
52	20250326	191700	1158393220	9800	9800	9800	9800	0
53	20250326	191600	1158393220	9800	9800	9800	9800	0
54	20250326	191500	1158393220	9800	9800	9800	9800	0
55	20250326	191400	1158393220	9800	9800	9800	9800	0
56	20250326	191300	1158393220	9800	9800	9800	9800	0
57	20250326	191200	1158393220	9800	9800	9800	9800	0
58	20250326	191100	1158393220	9800	9800	9800	9800	0
59	20250326	191000	1158393220	9800	9800	9800	9800	0
60	20250326	190900	1158393220	9800	9800	9800	9800	0
61	20250326	190800	1158393220	9800	9800	9800	9800	0
62	20250326	190700	1158393220	9800	9800	9800	9800	2081
63	20250326	190600	1158393220	9800	9800	9800	9800	0
64	20250326	190500	1158393220	9800	9800	9800	9800	0
65	20250326	190400	1158393220	9800	9800	9800	9800	0
66	20250326	190300	1158393220	9800	9800	9800	9800	0
67	20250326	190200	1158393220	9800	9800	9800	9800	0
68	20250326	190100	1158393220	9800	9800	9800	9800	0
69	20250326	190000	1158393220	9800	9800	9800	9800	0
70	20250326	185900	1158393220	9800	9800	9800	9800	0
71	20250326	185800	1158393220	9800	9800	9800	9800	0
72	20250326	185700	1158393220	9800	9800	9800	9800	0
73	20250326	185600	1158393220	9800	9800	9800	9800	0
74	20250326	185500	1158393220	9800	9800	9800	9800	0
75	20250326	185400	1158393220	9800	9800	9800	9800	0
76	20250326	185300	1158393220	9800	9800	9800	9800	0
77	20250326	185200	1158393220	9800	9800	9800	9800	0
78	20250326	185100	1158393220	9800	9800	9800	9800	0
79	20250326	185000	1158393220	9800	9800	9800	9800	0
80	20250326	184900	1158393220	9800	9800	9800	9800	0
81	20250326	184800	1158393220	9800	9800	9800	9800	0
82	20250326	184700	1158393220	9800	9800	9800	9800	0
83	20250326	184600	1158393220	9800	9800	9800	9800	0
84	20250326	184500	1158393220	9800	9800	9800	9800	0
85	20250326	184400	1158393220	9800	9800	9800	9800	0
86	20250326	184300	1158393220	9800	9800	9800	9800	0
87	20250326	184200	1158393220	9800	9800	9800	9800	0
88	20250326	184100	1158393220	9800	9800	9800	9800	0
89	20250326	184000	1158393220	9800	9800	9800	9800	0
90	20250326	183900	1158393220	9800	9800	9800	9800	0
91	20250326	183800	1158393220	9800	9800	9800	9800	0
92	20250326	183700	1158393220	9800	9800	9800	9800	2081
93	20250326	183600	1158393220	9800	9800	9800	9800	0
94	20250326	183500	1158393220	9800	9800	9800	9800	0
95	20250326	183400	1158393220	9800	9800	9800	9800	0
96	20250326	183300	1158393220	9800	9800	9800	9800	0
97	20250326	183200	1158393220	9800	9800	9800	9800	0
98	20250326	183100	1158393220	9800	9800	9800	9800	0
99	20250326	183000	1158393220	9800	9800	9800	9800	0
100	20250326	182900	1158393220	9800	9800	9800	9800	0
101	20250326	182800	1158393220	9800	9800	9800	9800	0
102	20250326	182700	1158393220	9800	9800	9800	9800	0
103	20250326	182600	1158393220	9800	9800	9800	9800	0
104	20250326	182500	1158393220	9800	9800	9800	9800	0
105	20250326	182400	1158393220	9800	9800	9800	9800	0
106	20250326	182300	1158393220	9800	9800	9800	9800	0
107	20250326	182200	1158393220	9800	9800	9800	9800	0
108	20250326	182100	1158393220	9800	9800	9800	9800	0
109	20250326	182000	1158393220	9800	9800	9800	9800	0
110	20250326	181900	1158393220	9800	9800	9800	9800	0
111	20250326	181800	1158393220	9800	9800	9800	9800	0
112	20250326	181700	1158393220	9800	9800	9800	9800	0
113	20250326	181600	1158393220	9800	9800	9800	9800	0
114	20250326	181500	1158393220	9800	9800	9800	9800	0
115	20250326	181400	1158393220	9800	9800	9800	9800	0
116	20250326	181300	1158393220	9800	9800	9800	9800	0
117	20250326	181200	1158393220	9800	9800	9800	9800	0
118	20250326	181100	1158393220	9800	9800	9800	9800	0
119	20250326	181000	1158393220	9800	9800	9800	9800	0
120	20250326	180900	1158393220	9800	9800	9800	9800	0
121	20250326	180800	1158393220	9800	9800	9800	9800	0
122	20250326	180700	1158393220	9800	9800	9800	9800	2081
123	20250326	180600	1158393220	9800	9800	9800	9800	0
124	20250326	180500	1158393220	9800	9800	9800	9800	0
125	20250326	180400	1158393220	9800	9800	9800	9800	0
126	20250326	180300	1158393220	9800	9800	9800	9800	0
127	20250326	180200	1158393220	9800	9800	9800	9800	0
128	20250326	180100	1158393220	9800	9800	9800	9800	0
129	20250326	180000	1158393220	9800	9800	9800	9800	0
130	20250326	175900	1158393220	9800	9800	9800	9800	0
131	20250326	175800	1158393220	9800	9800	9800	9800	0
132	20250326	175700	1158393220	9800	9800	9800	9800	0
133	20250326	175600	1158393220	9800	9800	9800	9800	0
134	20250326	175500	1158393220	9800	9800	9800	9800	0
135	20250326	175400	1158393220	9800	9800	9800	9800	0
136	20250326	175300	1158393220	9800	9800	9800	9800	0
137	20250326	175200	1158393220	9800	9800	9800	9800	0
138	20250326	175100	1158393220	9800	9800	9800	9800	0
139	20250326	175000	1158393220	9800	9800	9800	9800	0
140	20250326	174900	1158393220	9800	9800	9800	9800	0
141	20250326	174800	1158393220	9800	9800	9800	9800	0
142	20250326	174700	1158393220	9800	9800	9800	9800	0
143	20250326	174600	1158393220	9800	9800	9800	9800	0
144	20250326	174500	1158393220	9800	9800	9800	9800	0
145	20250326	174400	1158393220	9800	9800	9800	9800	0
146	20250326	174300	1158393220	9800	9800	9800	9800	0
147	20250326	174200	1158393220	9800	9800	9800	9800	0
148	20250326	174100	1158393220	9800	9800	9800	9800	0
149	20250326	174000	1158393220	9800	9800	9800	9800	0
150	20250326	173900	1158393220	9800	9800	9800	9800	0
151	20250326	173800	1158393220	9800	9800	9800	9800	0
152	20250326	173700	1158393220	9800	9800	9800	9800	2081
153	20250326	173600	1158393220	9800	9800	9800	9800	0
154	20250326	173500	1158393220	9800	9800	9800	9800	0
155	20250326	173400	1158393220	9800	9800	9800	9800	0
156	20250326	173300	1158393220	9800	9800	9800	9800	0
157	20250326	173200	1158393220	9800	9800	9800	9800	0
158	20250326	173100	1158393220	9800	9800	9800	9800	0
159	20250326	173000	1158393220	9800	9800	9800	9800	0
160	20250326	172900	1158393220	9800	9800	9800	9800	0
161	20250326	172800	1158393220	9800	9800	9800	9800	0
162	20250326	172700	1158393220	9800	9800	9800	9800	0
163	20250326	172600	1158393220	9800	9800	9800	9800	0
164	20250326	172500	1158393220	9800	9800	9800	9800	0
165	20250326	172400	1158393220	9800	9800	9800	9800	0
166	20250326	172300	1158393220	9800	9800	9800	9800	0
167	20250326	172200	1158393220	9800	9800	9800	9800	0
168	20250326	172100	1158393220	9800	9800	9800	9800	0
169	20250326	172000	1158393220	9800	9800	9800	9800	0
170	20250326	171900	1158393220	9800	9800	9800	9800	0
171	20250326	171800	1158393220	9800	9800	9800	9800	0
172	20250326	171700	1158393220	9800	9800	9800	9800	0
173	20250326	171600	1158393220	9800	9800	9800	9800	0
174	20250326	171500	1158393220	9800	9800	9800	9800	0
175	20250326	171400	1158393220	9800	9800	9800	9800	0
176	20250326	171300	1158393220	9800	9800	9800	9800	0
177	20250326	171200	1158393220	9800	9800	9800	9800	0
178	20250326	171100	1158393220	9800	9800	9800	9800	0
179	20250326	171000	1158393220	9800	9800	9800	9800	0
180	20250326	170900	1158393220	9800	9800	9800	9800	0
181	20250326	170800	1158393220	9800	9800	9800	9800	0
182	20250326	170700	1158393220	9800	9800	9800	9800	2081
183	20250326	170600	1158393220	9800	9800	9800	9800	0
184	20250326	170500	1158393220	9800	9800	9800	9800	0
185	20250326	170400	1158393220	9800	9800	9800	9800	0
186	20250326	170300	1158393220	9800	9800	9800	9800	0
187	20250326	170200	1158393220	9800	9800	9800	9800	0
188	20250326	170100	1158393220	9800	9800	9800	9800	0
189	20250326	170000	1158393220	9800	9800	9800	9800	0
190	20250326	165900	1158393220	9800	9800	9800	9800	0
191	20250326	165800	1158393220	9800	9800	9800	9800	0
192	20250326	165700	1158393220	9800	9800	9800	9800	0
193	20250326	165600	1158393220	9800	9800	9800	9800	0
194	20250326	165500	1158393220	9800	9800	9800	9800	0
195	20250326	165400	1158393220	9800	9800	9800	9800	0
196	20250326	165300	1158393220	9800	9800	9800	9800	0
197	20250326	165200	1158393220	9800	9800	9800	9800	0
198	20250326	165100	1158393220	9800	9800	9800	9800	0
199	20250326	165000	1158393220	9800	9800	9800	9800	0
200	20250326	164900	1158393220	9800	9800	9800	9800	0
201	20250326	164800	1158393220	9800	9800	9800	9800	0
202	20250326	164700	1158393220	9800	9800	9800	9800	0
203	20250326	164600	1158393220	9800	9800	9800	9800	0
204	20250326	164500	1158393220	9800	9800	9800	9800	0
205	20250326	164400	1158393220	9800	9800	9800	9800	0
206	20250326	164300	1158393220	9800	9800	9800	9800	0
207	20250326	164200	1158393220	9800	9800	9800	9800	0
208	20250326	164100	1158393220	9800	9800	9800	9800	0
209	20250326	164000	1158393220	9800	9800	9800	9800	0
210	20250326	163900	1158393220	9800	9800	9800	9800	0
211	20250326	163800	1158393220	9800	9800	9800	9800	0
212	20250326	163700	1158393220	9800	9800	9800	9800	2081
213	20250326	163600	1158393220	9800	9800	9800	9800	0
214	20250326	163500	1158393220	9800	9800	9800	9800	0
215	20250326	163400	1158393220	9800	9800	9800	9800	0
216	20250326	163300	1158393220	9800	9800	9800	9800	0
217	20250326	163200	1158393220	9800	9800	9800	9800	0
218	20250326	163100	1158393220	9800	9800	9800	9800	0
219	20250326	163000	1158393220	9800	9800	9800	9800	0
220	20250326	162900	1158393220	9800	9800	9800	9800	0
221	20250326	162800	1158393220	9800	9800	9800	9800	0
222	20250326	162700	1158393220	9800	9800	9800	9800	0
223	20250326	162600	1158393220	9800	9800	9800	9800	0
224	20250326	162500	1158393220	9800	9800	9800	9800	0
225	20250326	162400	1158393220	9800	9800	9800	9800	0
226	20250326	162300	1158393220	9800	9800	9800	9800	0
227	20250326	162200	1158393220	9800	9800	9800	9800	0
228	20250326	162100	1158393220	9800	9800	9800	9800	0
229	20250326	162000	1158393220	9800	9800	9800	9800	0
230	20250326	161900	1158393220	9800	9800	9800	9800	0
231	20250326	161800	1158393220	9800	9800	9800	9800	0
232	20250326	161700	1158393220	9800	9800	9800	9800	0
233	20250326	161600	1158393220	9800	9800	9800	9800	0
234	20250326	161500	1158393220	9800	9800	9800	9800	0
235	20250326	161400	1158393220	9800	9800	9800	9800	0
236	20250326	161300	1158393220	9800	9800	9800	9800	0
237	20250326	161200	1158393220	9800	9800	9800	9800	0
238	20250326	161100	1158393220	9800	9800	9800	9800	0
239	20250326	161000	1158393220	9800	9800	9800	9800	0
240	20250326	160900	1158393220	9800	9800	9800	9800	0
241	20250326	160800	1158393220	9800	9800	9800	9800	0
242	20250326	160700	1158393220	9800	9800	9800	9800	2081
243	20250326	160600	1158393220	9800	9800	9800	9800	0
244	20250326	160500	1158393220	9800	9800	9800	9800	0
245	20250326	160400	1158393220	9800	9800	9800	9800	0
246	20250326	160300	1158393220	9800	9800	9800	9800	0
247	20250326	160200	1158393220	9800	9800	9800	9800	0
248	20250326	160100	1158393220	9800	9800	9800	9800	0
249	20250326	160000	1158393220	9800	9800	9800	9800	0
250	20250326	155900	1158393220	9800	9800	9800	9800	0
251	20250326	155800	1158393220	9800	9800	9800	9800	0
252	20250326	155700	1158393220	9800	9800	9800	9800	0
253	20250326	155600	1158393220	9800	9800	9800	9800	0
254	20250326	155500	1158393220	9800	9800	9800	9800	0
255	20250326	155400	1158393220	9800	9800	9800	9800	0
256	20250326	155300	1158393220	9800	9800	9800	9800	0
257	20250326	155200	1158393220	9800	9800	9800	9800	0
258	20250326	155100	1158393220	9800	9800	9800	9800	0
259	20250326	155000	1158393220	9800	9800	9800	9800	0
260	20250326	154900	1158393220	9800	9800	9800	9800	0
261	20250326	154800	1158393220	9800	9800	9800	9800	0
262	20250326	154700	1158393220	9800	9800	9800	9800	0
263	20250326	154600	1158393220	9800	9800	9800	9800	0
264	20250326	154500	1158393220	9800	9800	9800	9800	0
265	20250326	154400	1158393220	9800	9800	9800	9800	0
266	20250326	154300	1158393220	9800	9800	9800	9800	0
267	20250326	154200	1158393220	9800	9800	9800	9800	0
268	20250326	154100	1158393220	9800	9800	9800	9800	0
269	20250326	154000	1158393220	9800	9800	9800	9800	0
270	20250326	153900	1158393220	9800	9800	9800	9800	0
271	20250326	153800	1158393220	9800	9800	9800	9800	0
272	20250326	153700	1158393220	9800	9800	9800	9800	2081
273	20250326	153600	1158393220	9800	9800	9800	9800	0
274	20250326	153500	1158393220	9800	9800	9800	9800	0
275	20250326	153400	1158393220	9800	9800	9800	9800	0
276	20250326	153300	1158393220	9800	9800	9800	9800	0
277	20250326	153200	1158393220	9800	9800	9800	9800	0
278	20250326	153100	1158393220	9800	9800	9800	9800	0
279	20250326	153000	1158393220	9800	9800	9800	9800	2081
280	20250326	152900	1137999420	9860	9860	9860	9860	0
281	20250326	152800	1137999420	9860	9860	9860	9860	0
282	20250326	152700	1137999420	9860	9860	9860	9860	0
283	20250326	152600	1137999420	9860	9860	9860	9860	0
284	20250326	152500	1137999420	9860	9860	9860	9860	0
285	20250326	152400	1137999420	9860	9860	9860	9860	0
286	20250326	152300	1137999420	9860	9860	9860	9860	0
287	20250326	152200	1137999420	9860	9860	9860	9860	0
288	20250326	152100	1137999420	9860	9860	9860	9860	0
289	20250326	152000	1137999420	9860	9860	9860	9860	0
290	20250326	151900	1137999420	9860	9820	9860	9800	420
291	20250326	151800	1133876350	9830	9860	9870	9800	133
292	20250326	151700	1132570330	9870	9870	9870	9870	1
293	20250326	151600	1132560460	9880	9870	9880	9870	103
294	20250326	151500	1131543830	9880	9870	9880	9870	406
295	20250326	151400	1127534230	9870	9870	9880	9870	18
296	20250326	151300	1127356540	9870	9850	9870	9840	330
297	20250326	151200	1124104670	9850	9850	9850	9850	7
298	20250326	151100	1124035720	9850	9840	9850	9780	630
299	20250326	151000	1117842880	9840	9850	9850	9800	442
300	20250326	150900	1113505490	9860	9840	9860	9840	12
301	20250326	150800	1113387210	9860	9860	9860	9860	1
302	20250326	150700	1113377350	9870	9820	9870	9820	200
303	20250326	150600	1111409180	9840	9850	9850	9780	1003
304	20250326	150500	1101586400	9830	9850	9850	9830	11
305	20250326	150400	1101478150	9850	9850	9850	9850	0
306	20250326	150300	1101478150	9850	9860	9860	9820	27
307	20250326	150200	1101211980	9860	9860	9860	9800	28
308	20250326	150100	1100937170	9800	9870	9870	9800	502
309	20250326	150000	1096016920	9870	9810	9870	9810	1541
310	20250326	145900	1080897550	9870	9870	9870	9870	4
311	20250326	145800	1080858070	9870	9840	9880	9810	563
312	20250326	145700	1075326660	9880	9880	9880	9880	0
313	20250326	145600	1075326660	9880	9880	9880	9880	0
314	20250326	145500	1075326660	9880	9830	9880	9830	115
315	20250326	145400	1074195570	9870	9820	9870	9820	6
316	20250326	145300	1074136600	9880	9830	9880	9820	32
317	20250326	145200	1073821800	9880	9870	9880	9870	27
318	20250326	145100	1073555290	9880	9880	9880	9880	0
319	20250326	145000	1073555290	9880	9880	9880	9880	2
320	20250326	144900	1073535530	9880	9860	9880	9860	507
321	20250326	144800	1068536370	9860	9850	9860	9820	429
322	20250326	144700	1064323290	9860	9850	9860	9850	10
323	20250326	144600	1064224780	9850	9850	9850	9850	7
324	20250326	144500	1064155830	9860	9860	9860	9860	177
325	20250326	144400	1062410610	9860	9890	9890	9820	379
326	20250326	144300	1058687380	9820	9890	9900	9820	444
327	20250326	144200	1054307210	9890	9850	9890	9850	32
328	20250326	144100	1053991930	9890	9890	9890	9890	0
329	20250326	144000	1053991930	9890	9830	9890	9830	211
330	20250326	143900	1051917140	9900	9900	9900	9900	0
331	20250326	143800	1051917140	9900	9900	9900	9900	0
332	20250326	143700	1051917140	9900	9900	9900	9900	179
333	20250326	143600	1050145040	9900	9840	9900	9840	286
334	20250326	143500	1047330620	9910	9910	9910	9910	0
335	20250326	143400	1047330620	9910	9910	9910	9910	0
336	20250326	143300	1047330620	9910	9860	9910	9850	877
337	20250326	143200	1038687960	9920	9920	9920	9920	1
338	20250326	143100	1038678040	9930	9930	9930	9930	0
339	20250326	143000	1038678040	9930	9930	9930	9930	0
340	20250326	142900	1038678040	9930	9870	9930	9870	143
341	20250326	142800	1037266570	9930	9930	9930	9930	0
342	20250326	142700	1037266570	9930	9930	9930	9930	0
343	20250326	142600	1037266570	9930	9930	9930	9930	2
344	20250326	142500	1037246710	9930	9880	9930	9880	21
345	20250326	142400	1037039180	9940	9890	9940	9880	272
346	20250326	142300	1034350220	9950	9910	9950	9910	8
347	20250326	142200	1034270700	9950	9920	9950	9920	106
348	20250326	142100	1033219080	9920	9890	9930	9880	335
349	20250326	142000	1029906090	9930	9910	9950	9890	43
350	20250326	141900	1029479920	9880	9880	9880	9880	6
351	20250326	141800	1029420640	9960	9940	9960	9940	96
352	20250326	141700	1028466020	9940	9870	9940	9870	102
353	20250326	141600	1027459210	9940	9940	9940	9940	50
354	20250326	141500	1026962210	9940	9940	9940	9940	0
355	20250326	141400	1026962210	9940	9940	9940	9940	0
356	20250326	141300	1026962210	9940	9940	9940	9940	0
357	20250326	141200	1026962210	9940	9930	9940	9930	8
358	20250326	141100	1026882720	9930	9930	9930	9930	340
359	20250326	141000	1023506520	9930	9900	9930	9900	45
360	20250326	140900	1023060190	9920	9920	9920	9920	2
361	20250326	140800	1023040350	9920	9920	9920	9920	1
362	20250326	140700	1023030430	9930	9880	9930	9880	557
363	20250326	140600	1017526920	9930	9920	9930	9920	12
364	20250326	140500	1017407860	9930	9920	9930	9870	598
365	20250326	140400	1011497700	9930	9890	9930	9870	163
366	20250326	140300	1009886630	9940	9940	9940	9940	0
367	20250326	140200	1009886630	9940	9940	9940	9940	0
368	20250326	140100	1009886630	9940	9940	9940	9940	6
369	20250326	140000	1009826990	9940	9940	9940	9940	0
370	20250326	135900	1009826990	9940	9920	9940	9920	511
371	20250326	135800	1004757830	9940	9940	9940	9940	0
372	20250326	135700	1004757830	9940	9900	9940	9880	731
373	20250326	135600	997530170	9940	9940	9940	9940	0
374	20250326	135500	997530170	9940	9930	9940	9930	201
375	20250326	135400	995533040	9960	9960	9960	9960	0
376	20250326	135300	995533040	9960	9960	9960	9960	0
377	20250326	135200	995533040	9960	9960	9960	9960	0
378	20250326	135100	995533040	9960	9960	9960	9960	160
379	20250326	135000	993939440	9960	9970	9970	9960	7
380	20250326	134900	993869670	9970	9900	9970	9900	929
381	20250326	134800	984672020	9860	9890	9890	9860	502
382	20250326	134700	979722240	9860	9870	9900	9860	81
383	20250326	134600	978922000	9900	9880	9900	9880	203
384	20250326	134500	976916340	9900	9890	9900	9890	383
385	20250326	134400	973127460	9890	9850	9890	9850	144
386	20250326	134300	971708220	9850	9850	9850	9850	27
387	20250326	134200	971442270	9850	9870	9870	9845	2749
388	20250326	134100	944337405	9900	9880	9900	9880	40
389	20250326	134000	943942185	9890	9890	9890	9890	16
390	20250326	133900	943783945	9890	9890	9890	9890	2
391	20250326	133800	943764165	9890	9890	9890	9890	5
392	20250326	133700	943714715	9870	9900	9900	9870	37
393	20250326	133600	943349215	9900	9900	9900	9900	1
394	20250326	133500	943339315	9860	9860	9860	9860	0
395	20250326	133400	943339315	9860	9900	9900	9860	2287
396	20250326	133300	920740225	9900	9900	9900	9900	0
397	20250326	133200	920740225	9900	9920	9920	9900	416
398	20250326	133100	916618835	9980	9980	9980	9980	0
399	20250326	133000	916618835	9980	9980	9980	9980	0
400	20250326	132900	916618835	9980	9980	9980	9980	4
401	20250326	132800	916578915	9910	9980	9980	9910	527
402	20250326	132700	911344635	9980	9980	9980	9980	0
403	20250326	132600	911344635	9980	9980	9980	9980	0
404	20250326	132500	911344635	9980	9980	9980	9980	0
405	20250326	132400	911344635	9980	9980	9980	9980	1
406	20250326	132300	911334655	9990	9990	9990	9990	0
407	20250326	132200	911334655	9990	9990	9990	9990	0
408	20250326	132100	911334655	9990	9990	9990	9990	1
409	20250326	132000	911324665	9980	9980	9980	9980	5
410	20250326	131900	911274765	9990	9990	9990	9990	0
411	20250326	131800	911274765	9990	9990	9990	9960	223
412	20250326	131700	909053625	9960	9960	9960	9960	5
413	20250326	131600	909003825	9990	9960	9990	9960	35
414	20250326	131500	908655195	9990	9990	9990	9990	0
415	20250326	131400	908655195	9990	9990	9990	9990	0
416	20250326	131300	908655195	9990	9970	10000	9960	11
417	20250326	131200	908545525	10000	10000	10000	10000	0
418	20250326	131100	908545525	10000	10000	10000	10000	0
419	20250326	131000	908545525	10000	10000	10000	10000	0
420	20250326	130900	908545525	10000	9990	10000	9990	300
421	20250326	130800	905546055	9980	9980	9980	9980	12
422	20250326	130700	905426295	9990	9990	9990	9990	20
423	20250326	130600	905226495	9990	9990	9990	9990	35
424	20250326	130500	904876845	9990	9990	9990	9990	1
425	20250326	130400	904866855	10000	9960	10000	9960	2
426	20250326	130300	904846895	10000	10000	10000	10000	0
427	20250326	130200	904846895	10000	9980	10000	9980	25
428	20250326	130100	904597295	9980	9960	10000	9960	13
429	20250326	130000	904467675	10000	9990	10000	9960	35
430	20250326	125900	904118185	9960	9960	9960	9960	5
431	20250326	125800	904068385	9990	9990	9990	9990	0
432	20250326	125700	904068385	9990	9975	9990	9975	494
433	20250326	125600	899133625	9990	9990	9990	9990	0
434	20250326	125500	899133625	9990	9990	9990	9990	0
435	20250326	125400	899133625	9990	9990	9990	9990	0
436	20250326	125300	899133625	9990	9970	9990	9970	210
437	20250326	125200	897039275	9970	9970	9970	9970	0
438	20250326	125100	897039275	9970	9970	9970	9970	2
439	20250326	125000	897019335	9970	9970	9970	9970	0
440	20250326	124900	897019335	9970	9970	9970	9970	0
441	20250326	124800	897019335	9970	9970	9970	9970	0
442	20250326	124700	897019335	9970	9970	9970	9970	0
443	20250326	124600	897019335	9970	9970	9970	9970	10
444	20250326	124500	896919635	9970	9960	9970	9960	4
445	20250326	124400	896879775	9970	9950	9970	9950	304
446	20250326	124300	893853945	9950	9930	9950	9930	193
447	20250326	124200	891937355	9930	9920	9930	9920	16
448	20250326	124100	891778585	9930	9930	9930	9920	52
449	20250326	124000	891262275	9920	9920	9930	9920	17
450	20250326	123900	891093615	9930	9920	9930	9920	9
451	20250326	123800	891004295	9920	9920	9920	9920	10
452	20250326	123700	890905095	9920	9920	9920	9920	75
453	20250326	123600	890161095	9890	9890	9890	9890	0
454	20250326	123500	890161095	9890	9910	9910	9890	74
455	20250326	123400	889428695	9920	9920	9920	9920	0
456	20250326	123300	889428695	9920	9920	9920	9920	18
457	20250326	123200	889250135	9930	9930	9930	9930	0
458	20250326	123100	889250135	9930	9930	9930	9930	20
459	20250326	123000	889051535	9930	9930	9930	9930	0
460	20250326	122900	889051535	9930	9930	9930	9930	100
461	20250326	122800	888058535	9930	9930	9930	9930	0
462	20250326	122700	888058535	9930	9930	9930	9930	0
463	20250326	122600	888058535	9930	9930	9930	9930	0
464	20250326	122500	888058535	9930	9930	9930	9930	0
465	20250326	122400	888058535	9930	9890	9930	9890	26
466	20250326	122300	887800595	9930	9890	9930	9890	131
467	20250326	122200	886503765	9890	9890	9890	9890	100
468	20250326	122100	885514765	9910	9910	9910	9910	169
469	20250326	122000	883839975	9900	9910	9910	9900	48
470	20250326	121900	883364565	9920	9920	9920	9920	0
471	20250326	121800	883364565	9920	9920	9920	9920	1
472	20250326	121700	883354645	9910	9910	9910	9910	0
473	20250326	121600	883354645	9910	9940	9940	9910	132
474	20250326	121500	882043455	9940	9940	9940	9940	0
475	20250326	121400	882043455	9940	9940	9940	9940	0
476	20250326	121300	882043455	9940	9940	9940	9940	1
477	20250326	121200	882033515	9940	9940	9940	9940	0
478	20250326	121100	882033515	9940	9940	9940	9940	5
479	20250326	121000	881983815	9920	9920	9920	9920	100
480	20250326	120900	880991815	9920	9920	9920	9920	0
481	20250326	120800	880991815	9920	9920	9920	9920	3
482	20250326	120700	880962055	9960	9960	9960	9960	0
483	20250326	120600	880962055	9960	9920	9960	9920	3
484	20250326	120500	880932215	9920	9920	9920	9920	49
485	20250326	120400	880446135	9930	9930	9930	9930	96
486	20250326	120300	879492855	9930	9930	9930	9930	17
487	20250326	120200	879324045	9960	9960	9960	9960	1
488	20250326	120100	879314085	9960	9960	9960	9960	26
489	20250326	120000	879055125	9960	9960	9960	9960	0
490	20250326	115900	879055125	9960	9960	9960	9960	0
491	20250326	115800	879055125	9960	9960	9960	9960	0
492	20250326	115700	879055125	9960	9960	9960	9960	0
493	20250326	115600	879055125	9960	9960	9960	9960	0
494	20250326	115500	879055125	9960	9960	9960	9960	1
495	20250326	115400	879045165	9960	9900	9960	9900	51
496	20250326	115300	878540205	9970	9970	9970	9970	1
497	20250326	115200	878530235	9900	9900	9900	9900	0
498	20250326	115100	878530235	9900	9950	9950	9900	478
499	20250326	115000	873797985	9950	9950	9950	9950	20
500	20250326	114900	873598985	9980	9980	9980	9980	0
501	20250326	114800	873598985	9980	9980	9980	9980	0
502	20250326	114700	873598985	9980	9980	9980	9980	5
503	20250326	114600	873549085	9990	9940	9990	9940	100
504	20250326	114500	872554255	9940	9940	9940	9940	5
505	20250326	114400	872504555	9940	9940	9940	9940	0
506	20250326	114300	872504555	9940	9940	9940	9940	10
507	20250326	114200	872405155	9890	9890	9890	9890	6
508	20250326	114100	872345815	9890	9920	9920	9890	144
509	20250326	114000	870921465	9950	9950	9950	9950	0
510	20250326	113900	870921465	9950	9950	9950	9950	0
511	20250326	113800	870921465	9950	9950	9950	9950	5
512	20250326	113700	870871715	9940	9940	9940	9940	0
513	20250326	113600	870871715	9940	9940	9940	9940	0
514	20250326	113500	870871715	9940	9940	9940	9940	49
515	20250326	113400	870384655	9940	9940	9940	9940	0
516	20250326	113300	870384655	9940	9940	9940	9940	16
517	20250326	113200	870225615	9950	9890	9950	9880	198
518	20250326	113100	868267975	9930	9930	9930	9930	6
519	20250326	113000	868208395	9940	9880	9940	9880	19
520	20250326	112900	868020555	9890	9900	9900	9890	330
521	20250326	112800	864756555	9900	9900	9900	9900	30
522	20250326	112700	864459555	9900	9900	9900	9900	63
523	20250326	112600	863835855	9900	9910	9910	9900	150
524	20250326	112500	862350355	9910	9930	9930	9910	197
525	20250326	112400	860396665	9920	9920	9920	9920	0
526	20250326	112300	860396665	9920	9920	9920	9920	70
527	20250326	112200	859702265	9920	9920	9920	9920	80
528	20250326	112100	858908665	9960	9960	9960	9960	0
529	20250326	112000	858908665	9960	9960	9960	9960	0
530	20250326	111900	858908665	9960	9960	9960	9960	2
531	20250326	111800	858888745	9950	9920	9950	9920	347
532	20250326	111700	855441885	9920	9930	9930	9920	202
533	20250326	111600	853437315	9960	9940	9960	9930	101
534	20250326	111500	852434225	9960	9960	9960	9960	2
535	20250326	111400	852414305	9960	9960	9960	9960	46
536	20250326	111300	851956145	9970	9965	9970	9965	257
537	20250326	111200	849394640	10000	9950	10000	9930	585
538	20250326	111100	843582210	9960	9960	9960	9960	0
539	20250326	111000	843582210	9960	9960	9960	9960	0
540	20250326	110900	843582210	9960	9950	9960	9950	203
541	20250326	110800	841560360	10020	10020	10020	10020	0
542	20250326	110700	841560360	10020	10020	10020	10020	0
543	20250326	110600	841560360	10020	10020	10020	10020	0
544	20250326	110500	841560360	10020	10020	10020	10020	101
545	20250326	110400	840548340	10020	10020	10020	10020	101
546	20250326	110300	839536320	10030	10030	10030	10030	0
547	20250326	110200	839536320	10030	9990	10030	9940	322
548	20250326	110100	836322730	9990	9990	9990	9990	0
549	20250326	110000	836322730	9990	9990	9990	9990	0
550	20250326	105900	836322730	9990	9990	9990	9990	20
551	20250326	105800	836122930	9990	9990	9990	9990	18
552	20250326	105700	835943110	9990	9990	9990	9990	200
553	20250326	105600	833945110	9990	9990	9990	9990	320
554	20250326	105500	830748310	9990	9990	9990	9990	0
555	20250326	105400	830748310	9990	9940	9990	9940	217
556	20250326	105300	828590480	9950	9950	9950	9950	0
557	20250326	105200	828590480	9950	10000	10000	9950	181
558	20250326	105100	826789480	10000	10000	10000	10000	3
559	20250326	105000	826759480	10000	10000	10000	9980	4085
560	20250326	104900	785911380	10040	10040	10040	10040	40
561	20250326	104800	785509780	10030	10030	10030	10030	149
562	20250326	104700	784015310	10030	10000	10030	10000	170
563	20250326	104600	782312950	10000	10000	10000	10000	299
564	20250326	104500	779322950	10000	10000	10000	10000	35
565	20250326	104400	778972950	10020	10020	10020	10020	1
566	20250326	104300	778962930	10000	10000	10000	10000	316
567	20250326	104200	775802930	10000	10000	10000	10000	380
568	20250326	104100	772002930	10000	10000	10000	10000	2
569	20250326	104000	771982930	10030	10030	10030	10030	0
570	20250326	103900	771982930	10030	10000	10030	10000	786
571	20250326	103800	764119210	10000	10030	10030	10000	1043
572	20250326	103700	753682290	10030	10025	10040	10025	383
573	20250326	103600	749840240	10020	10020	10020	10010	105
574	20250326	103500	748788350	10030	10030	10030	10030	158
575	20250326	103400	747203610	10020	10010	10020	10010	3
576	20250326	103300	747173570	10010	9990	10010	9990	671
577	20250326	103200	740468380	9950	9940	9950	9940	180
578	20250326	103100	738678380	9940	9960	9970	9940	1406
579	20250326	103000	724678590	9990	9960	9990	9960	68
580	20250326	102900	723999300	9980	9980	9980	9980	10
581	20250326	102800	723899500	10000	10010	10010	9950	2787
582	20250326	102700	696098220	10020	10020	10020	10020	108
583	20250326	102600	695016060	10030	10030	10030	10030	70
584	20250326	102500	694313960	10030	10050	10050	10000	390
585	20250326	102400	690400860	10080	10050	10080	10050	1137
586	20250326	102300	678952520	10020	9970	10020	9970	1718
587	20250326	102200	661768560	9970	9970	9975	9940	357
588	20250326	102100	658210420	9970	9970	9970	9970	60
589	20250326	102000	657612220	9960	9960	9960	9960	176
590	20250326	101900	655859260	9920	9920	9920	9920	501
591	20250326	101800	650889340	9920	9960	9960	9920	2000
592	20250326	101700	631038100	9980	9980	9990	9980	356
593	20250326	101600	627485170	9980	9980	9980	9980	0
594	20250326	101500	627485170	9980	9980	9980	9980	14
595	20250326	101400	627345450	9980	9960	9980	9960	129
596	20250326	101300	626060450	9960	9990	9990	9940	242
597	20250326	101200	623651610	10000	10000	10010	9950	1145
598	20250326	101100	612197620	10000	9960	10010	9960	1248
599	20250326	101000	599734190	9930	9930	9930	9930	0
600	20250326	100900	599734190	9930	9920	9940	9920	1457
601	20250326	100800	585268080	9920	9920	9920	9920	400
602	20250326	100700	581300080	9920	9920	9930	9920	807
603	20250326	100600	573294630	9920	9870	9920	9870	1795
604	20250326	100500	555515380	9870	9800	9870	9800	1212
605	20250326	100400	543596800	9790	9790	9790	9790	789
606	20250326	100300	535872490	9780	9750	9780	9720	5531
607	20250326	100200	481948190	9740	9740	9750	9740	322
608	20250326	100100	478811700	9710	9710	9710	9710	36
609	20250326	100000	478462140	9680	9680	9680	9680	1
610	20250326	095900	478452460	9670	9670	9680	9670	1006
611	20250326	095800	468721430	9670	9670	9670	9670	166
612	20250326	095700	467116210	9680	9710	9710	9680	188
613	20250326	095600	465295740	9710	9670	9710	9670	440
614	20250326	095500	461023980	9670	9660	9670	9640	2776
615	20250326	095400	434203470	9660	9660	9660	9660	52
616	20250326	095300	433701150	9670	9670	9670	9670	52
617	20250326	095200	433198310	9670	9670	9670	9670	220
618	20250326	095100	431070910	9680	9680	9680	9680	633
619	20250326	095000	424943470	9690	9740	9740	9690	1374
620	20250326	094900	411614080	9740	9740	9740	9740	103
621	20250326	094800	410610860	9740	9740	9740	9740	102
622	20250326	094700	409617380	9700	9650	9700	9630	476
623	20250326	094600	405013600	9650	9690	9690	9620	473
624	20250326	094500	400454740	9690	9660	9690	9610	159
625	20250326	094400	398918310	9600	9610	9610	9600	1939
626	20250326	094300	380286180	9610	9620	9620	9610	249
627	20250326	094200	377892600	9620	9600	9660	9600	1180
628	20250326	094100	366526280	9630	9640	9640	9610	840
629	20250326	094000	358447730	9650	9610	9650	9610	703
630	20250326	093900	351691780	9610	9650	9650	9610	1661
631	20250326	093800	335702780	9650	9670	9670	9650	1864
632	20250326	093700	317696530	9660	9630	9750	9620	357
633	20250326	093600	314252050	9630	9710	9710	9610	5311
634	20250326	093500	262957420	9710	9710	9760	9710	784
635	20250326	093400	255342780	9710	9750	9800	9710	106
636	20250326	093300	254310410	9750	9740	9750	9660	7852
637	20250326	093200	178168890	9750	9860	9870	9740	5885
638	20250326	093100	120485230	9870	9870	9900	9860	663
639	20250326	093000	113946590	9870	9870	9870	9870	15
640	20250326	092900	113798540	9900	9900	9900	9900	5
641	20250326	092800	113749040	9900	9900	9900	9900	65
642	20250326	092700	113105540	9910	9900	9910	9860	391
643	20250326	092600	109249530	9910	9910	9910	9910	0
644	20250326	092500	109249530	9910	9910	9910	9910	1
645	20250326	092400	109239620	9910	9910	9920	9860	99
646	20250326	092300	108259630	9930	9910	9930	9910	101
647	20250326	092200	107258700	9910	9910	9910	9860	164
648	20250326	092100	105640630	9910	9885	9910	9885	25
649	20250326	092000	105393460	9910	9890	9910	9880	514
650	20250326	091900	100315090	9910	9910	9910	9910	0
651	20250326	091800	100315090	9910	9910	9910	9890	43
652	20250326	091700	99888980	9910	9890	9910	9880	985
653	20250326	091600	90151980	9890	9900	9910	9880	275
654	20250326	091500	87432210	9910	9930	9930	9900	73
655	20250326	091400	86709460	9930	9970	9970	9930	41
656	20250326	091300	86301610	9970	9970	9970	9970	215
657	20250326	091200	84158060	9970	9950	9970	9950	532
658	20250326	091100	78864470	9950	9910	9950	9910	418
659	20250326	091000	74720050	9900	9880	9900	9880	169
660	20250326	090900	73050290	9810	9850	9900	9810	856
661	20250326	090800	64606680	9890	9890	9910	9850	1473
662	20250326	090700	50045260	9900	9890	9920	9890	808
663	20250326	090600	42040900	9900	9920	9960	9890	433
664	20250326	090500	37749260	9980	9940	9980	9910	254
665	20250326	090400	35225490	9980	9970	9980	9910	452
666	20250326	090300	30734850	9920	9970	9980	9900	295
667	20250326	090200	27805800	9970	9850	9970	9840	966
668	20250326	090100	18260640	9880	9850	9890	9850	278
669	20250326	090000	15521650	9850	9870	9890	9810	1573