KissMeData/204620/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203900	6152046676	4995	4995	4995	4995	15027
3	20250326	203800	6152046676	4995	4995	4995	4995	0
4	20250326	203700	6152046676	4995	4995	4995	4995	0
5	20250326	203600	6152046676	4995	4995	4995	4995	0
6	20250326	203500	6152046676	4995	4995	4995	4995	0
7	20250326	203400	6152046676	4995	4995	4995	4995	0
8	20250326	203300	6152046676	4995	4995	4995	4995	0
9	20250326	203200	6152046676	4995	4995	4995	4995	0
10	20250326	203100	6152046676	4995	4995	4995	4995	0
11	20250326	203000	6152046676	4995	4995	4995	4995	0
12	20250326	202900	6152046676	4995	4995	4995	4995	0
13	20250326	202800	6152046676	4995	4995	4995	4995	0
14	20250326	202700	6152046676	4995	4995	4995	4995	0
15	20250326	202600	6152046676	4995	4995	4995	4995	0
16	20250326	202500	6152046676	4995	4995	4995	4995	0
17	20250326	202400	6152046676	4995	4995	4995	4995	0
18	20250326	202300	6152046676	4995	4995	4995	4995	0
19	20250326	202200	6152046676	4995	4995	4995	4995	0
20	20250326	202100	6152046676	4995	4995	4995	4995	0
21	20250326	202000	6152046676	4995	4995	4995	4995	0
22	20250326	201900	6152046676	4995	4995	4995	4995	0
23	20250326	201800	6152046676	4995	4995	4995	4995	0
24	20250326	201700	6152046676	4995	4995	4995	4995	0
25	20250326	201600	6152046676	4995	4995	4995	4995	0
26	20250326	201500	6152046676	4995	4995	4995	4995	0
27	20250326	201400	6152046676	4995	4995	4995	4995	0
28	20250326	201300	6152046676	4995	4995	4995	4995	0
29	20250326	201200	6152046676	4995	4995	4995	4995	0
30	20250326	201100	6152046676	4995	4995	4995	4995	0
31	20250326	201000	6152046676	4995	4995	4995	4995	0
32	20250326	200900	6152046676	4995	4995	4995	4995	15027
33	20250326	200800	6152046676	4995	4995	4995	4995	0
34	20250326	200700	6152046676	4995	4995	4995	4995	0
35	20250326	200600	6152046676	4995	4995	4995	4995	0
36	20250326	200500	6152046676	4995	4995	4995	4995	0
37	20250326	200400	6152046676	4995	4995	4995	4995	0
38	20250326	200300	6152046676	4995	4995	4995	4995	0
39	20250326	200200	6152046676	4995	4995	4995	4995	0
40	20250326	200100	6152046676	4995	4995	4995	4995	0
41	20250326	200000	6152046676	4995	4995	4995	4995	0
42	20250326	195900	6152046676	4995	4995	4995	4995	0
43	20250326	195800	6152046676	4995	4995	4995	4995	0
44	20250326	195700	6152046676	4995	4995	4995	4995	0
45	20250326	195600	6152046676	4995	4995	4995	4995	0
46	20250326	195500	6152046676	4995	4995	4995	4995	0
47	20250326	195400	6152046676	4995	4995	4995	4995	0
48	20250326	195300	6152046676	4995	4995	4995	4995	0
49	20250326	195200	6152046676	4995	4995	4995	4995	0
50	20250326	195100	6152046676	4995	4995	4995	4995	0
51	20250326	195000	6152046676	4995	4995	4995	4995	0
52	20250326	194900	6152046676	4995	4995	4995	4995	0
53	20250326	194800	6152046676	4995	4995	4995	4995	0
54	20250326	194700	6152046676	4995	4995	4995	4995	0
55	20250326	194600	6152046676	4995	4995	4995	4995	0
56	20250326	194500	6152046676	4995	4995	4995	4995	0
57	20250326	194400	6152046676	4995	4995	4995	4995	0
58	20250326	194300	6152046676	4995	4995	4995	4995	0
59	20250326	194200	6152046676	4995	4995	4995	4995	0
60	20250326	194100	6152046676	4995	4995	4995	4995	0
61	20250326	194000	6152046676	4995	4995	4995	4995	0
62	20250326	193900	6152046676	4995	4995	4995	4995	15027
63	20250326	193800	6152046676	4995	4995	4995	4995	0
64	20250326	193700	6152046676	4995	4995	4995	4995	0
65	20250326	193600	6152046676	4995	4995	4995	4995	0
66	20250326	193500	6152046676	4995	4995	4995	4995	0
67	20250326	193400	6152046676	4995	4995	4995	4995	0
68	20250326	193300	6152046676	4995	4995	4995	4995	0
69	20250326	193200	6152046676	4995	4995	4995	4995	0
70	20250326	193100	6152046676	4995	4995	4995	4995	0
71	20250326	193000	6152046676	4995	4995	4995	4995	0
72	20250326	192900	6152046676	4995	4995	4995	4995	0
73	20250326	192800	6152046676	4995	4995	4995	4995	0
74	20250326	192700	6152046676	4995	4995	4995	4995	0
75	20250326	192600	6152046676	4995	4995	4995	4995	0
76	20250326	192500	6152046676	4995	4995	4995	4995	0
77	20250326	192400	6152046676	4995	4995	4995	4995	0
78	20250326	192300	6152046676	4995	4995	4995	4995	0
79	20250326	192200	6152046676	4995	4995	4995	4995	0
80	20250326	192100	6152046676	4995	4995	4995	4995	0
81	20250326	192000	6152046676	4995	4995	4995	4995	0
82	20250326	191900	6152046676	4995	4995	4995	4995	0
83	20250326	191800	6152046676	4995	4995	4995	4995	0
84	20250326	191700	6152046676	4995	4995	4995	4995	0
85	20250326	191600	6152046676	4995	4995	4995	4995	0
86	20250326	191500	6152046676	4995	4995	4995	4995	0
87	20250326	191400	6152046676	4995	4995	4995	4995	0
88	20250326	191300	6152046676	4995	4995	4995	4995	0
89	20250326	191200	6152046676	4995	4995	4995	4995	0
90	20250326	191100	6152046676	4995	4995	4995	4995	0
91	20250326	191000	6152046676	4995	4995	4995	4995	0
92	20250326	190900	6152046676	4995	4995	4995	4995	15027
93	20250326	190800	6152046676	4995	4995	4995	4995	0
94	20250326	190700	6152046676	4995	4995	4995	4995	0
95	20250326	190600	6152046676	4995	4995	4995	4995	0
96	20250326	190500	6152046676	4995	4995	4995	4995	0
97	20250326	190400	6152046676	4995	4995	4995	4995	0
98	20250326	190300	6152046676	4995	4995	4995	4995	0
99	20250326	190200	6152046676	4995	4995	4995	4995	0
100	20250326	190100	6152046676	4995	4995	4995	4995	0
101	20250326	190000	6152046676	4995	4995	4995	4995	0
102	20250326	185900	6152046676	4995	4995	4995	4995	0
103	20250326	185800	6152046676	4995	4995	4995	4995	0
104	20250326	185700	6152046676	4995	4995	4995	4995	0
105	20250326	185600	6152046676	4995	4995	4995	4995	0
106	20250326	185500	6152046676	4995	4995	4995	4995	0
107	20250326	185400	6152046676	4995	4995	4995	4995	0
108	20250326	185300	6152046676	4995	4995	4995	4995	0
109	20250326	185200	6152046676	4995	4995	4995	4995	0
110	20250326	185100	6152046676	4995	4995	4995	4995	0
111	20250326	185000	6152046676	4995	4995	4995	4995	0
112	20250326	184900	6152046676	4995	4995	4995	4995	0
113	20250326	184800	6152046676	4995	4995	4995	4995	0
114	20250326	184700	6152046676	4995	4995	4995	4995	0
115	20250326	184600	6152046676	4995	4995	4995	4995	0
116	20250326	184500	6152046676	4995	4995	4995	4995	0
117	20250326	184400	6152046676	4995	4995	4995	4995	0
118	20250326	184300	6152046676	4995	4995	4995	4995	0
119	20250326	184200	6152046676	4995	4995	4995	4995	0
120	20250326	184100	6152046676	4995	4995	4995	4995	0
121	20250326	184000	6152046676	4995	4995	4995	4995	0
122	20250326	183900	6152046676	4995	4995	4995	4995	15027
123	20250326	183800	6152046676	4995	4995	4995	4995	0
124	20250326	183700	6152046676	4995	4995	4995	4995	0
125	20250326	183600	6152046676	4995	4995	4995	4995	0
126	20250326	183500	6152046676	4995	4995	4995	4995	0
127	20250326	183400	6152046676	4995	4995	4995	4995	0
128	20250326	183300	6152046676	4995	4995	4995	4995	0
129	20250326	183200	6152046676	4995	4995	4995	4995	0
130	20250326	183100	6152046676	4995	4995	4995	4995	0
131	20250326	183000	6152046676	4995	4995	4995	4995	0
132	20250326	182900	6152046676	4995	4995	4995	4995	0
133	20250326	182800	6152046676	4995	4995	4995	4995	0
134	20250326	182700	6152046676	4995	4995	4995	4995	0
135	20250326	182600	6152046676	4995	4995	4995	4995	0
136	20250326	182500	6152046676	4995	4995	4995	4995	0
137	20250326	182400	6152046676	4995	4995	4995	4995	0
138	20250326	182300	6152046676	4995	4995	4995	4995	0
139	20250326	182200	6152046676	4995	4995	4995	4995	0
140	20250326	182100	6152046676	4995	4995	4995	4995	0
141	20250326	182000	6152046676	4995	4995	4995	4995	0
142	20250326	181900	6152046676	4995	4995	4995	4995	0
143	20250326	181800	6152046676	4995	4995	4995	4995	0
144	20250326	181700	6152046676	4995	4995	4995	4995	0
145	20250326	181600	6152046676	4995	4995	4995	4995	0
146	20250326	181500	6152046676	4995	4995	4995	4995	0
147	20250326	181400	6152046676	4995	4995	4995	4995	0
148	20250326	181300	6152046676	4995	4995	4995	4995	0
149	20250326	181200	6152046676	4995	4995	4995	4995	0
150	20250326	181100	6152046676	4995	4995	4995	4995	0
151	20250326	181000	6152046676	4995	4995	4995	4995	0
152	20250326	180900	6152046676	4995	4995	4995	4995	15027
153	20250326	180800	6152046676	4995	4995	4995	4995	0
154	20250326	180700	6152046676	4995	4995	4995	4995	0
155	20250326	180600	6152046676	4995	4995	4995	4995	0
156	20250326	180500	6152046676	4995	4995	4995	4995	0
157	20250326	180400	6152046676	4995	4995	4995	4995	0
158	20250326	180300	6152046676	4995	4995	4995	4995	0
159	20250326	180200	6152046676	4995	4995	4995	4995	0
160	20250326	180100	6152046676	4995	4995	4995	4995	0
161	20250326	180000	6152046676	4995	4995	4995	4995	0
162	20250326	175900	6152046676	4995	4995	4995	4995	0
163	20250326	175800	6152046676	4995	4995	4995	4995	0
164	20250326	175700	6152046676	4995	4995	4995	4995	0
165	20250326	175600	6152046676	4995	4995	4995	4995	0
166	20250326	175500	6152046676	4995	4995	4995	4995	0
167	20250326	175400	6152046676	4995	4995	4995	4995	0
168	20250326	175300	6152046676	4995	4995	4995	4995	0
169	20250326	175200	6152046676	4995	4995	4995	4995	0
170	20250326	175100	6152046676	4995	4995	4995	4995	0
171	20250326	175000	6152046676	4995	4995	4995	4995	0
172	20250326	174900	6152046676	4995	4995	4995	4995	0
173	20250326	174800	6152046676	4995	4995	4995	4995	0
174	20250326	174700	6152046676	4995	4995	4995	4995	0
175	20250326	174600	6152046676	4995	4995	4995	4995	0
176	20250326	174500	6152046676	4995	4995	4995	4995	0
177	20250326	174400	6152046676	4995	4995	4995	4995	0
178	20250326	174300	6152046676	4995	4995	4995	4995	0
179	20250326	174200	6152046676	4995	4995	4995	4995	0
180	20250326	174100	6152046676	4995	4995	4995	4995	0
181	20250326	174000	6152046676	4995	4995	4995	4995	0
182	20250326	173900	6152046676	4995	4995	4995	4995	15027
183	20250326	173800	6152046676	4995	4995	4995	4995	0
184	20250326	173700	6152046676	4995	4995	4995	4995	0
185	20250326	173600	6152046676	4995	4995	4995	4995	0
186	20250326	173500	6152046676	4995	4995	4995	4995	0
187	20250326	173400	6152046676	4995	4995	4995	4995	0
188	20250326	173300	6152046676	4995	4995	4995	4995	0
189	20250326	173200	6152046676	4995	4995	4995	4995	0
190	20250326	173100	6152046676	4995	4995	4995	4995	0
191	20250326	173000	6152046676	4995	4995	4995	4995	0
192	20250326	172900	6152046676	4995	4995	4995	4995	0
193	20250326	172800	6152046676	4995	4995	4995	4995	0
194	20250326	172700	6152046676	4995	4995	4995	4995	0
195	20250326	172600	6152046676	4995	4995	4995	4995	0
196	20250326	172500	6152046676	4995	4995	4995	4995	0
197	20250326	172400	6152046676	4995	4995	4995	4995	0
198	20250326	172300	6152046676	4995	4995	4995	4995	0
199	20250326	172200	6152046676	4995	4995	4995	4995	0
200	20250326	172100	6152046676	4995	4995	4995	4995	0
201	20250326	172000	6152046676	4995	4995	4995	4995	0
202	20250326	171900	6152046676	4995	4995	4995	4995	0
203	20250326	171800	6152046676	4995	4995	4995	4995	0
204	20250326	171700	6152046676	4995	4995	4995	4995	0
205	20250326	171600	6152046676	4995	4995	4995	4995	0
206	20250326	171500	6152046676	4995	4995	4995	4995	0
207	20250326	171400	6152046676	4995	4995	4995	4995	0
208	20250326	171300	6152046676	4995	4995	4995	4995	0
209	20250326	171200	6152046676	4995	4995	4995	4995	0
210	20250326	171100	6152046676	4995	4995	4995	4995	0
211	20250326	171000	6152046676	4995	4995	4995	4995	0
212	20250326	170900	6152046676	4995	4995	4995	4995	15027
213	20250326	170800	6152046676	4995	4995	4995	4995	0
214	20250326	170700	6152046676	4995	4995	4995	4995	0
215	20250326	170600	6152046676	4995	4995	4995	4995	0
216	20250326	170500	6152046676	4995	4995	4995	4995	0
217	20250326	170400	6152046676	4995	4995	4995	4995	0
218	20250326	170300	6152046676	4995	4995	4995	4995	0
219	20250326	170200	6152046676	4995	4995	4995	4995	0
220	20250326	170100	6152046676	4995	4995	4995	4995	0
221	20250326	170000	6152046676	4995	4995	4995	4995	0
222	20250326	165900	6152046676	4995	4995	4995	4995	0
223	20250326	165800	6152046676	4995	4995	4995	4995	0
224	20250326	165700	6152046676	4995	4995	4995	4995	0
225	20250326	165600	6152046676	4995	4995	4995	4995	0
226	20250326	165500	6152046676	4995	4995	4995	4995	0
227	20250326	165400	6152046676	4995	4995	4995	4995	0
228	20250326	165300	6152046676	4995	4995	4995	4995	0
229	20250326	165200	6152046676	4995	4995	4995	4995	0
230	20250326	165100	6152046676	4995	4995	4995	4995	0
231	20250326	165000	6152046676	4995	4995	4995	4995	0
232	20250326	164900	6152046676	4995	4995	4995	4995	0
233	20250326	164800	6152046676	4995	4995	4995	4995	0
234	20250326	164700	6152046676	4995	4995	4995	4995	0
235	20250326	164600	6152046676	4995	4995	4995	4995	0
236	20250326	164500	6152046676	4995	4995	4995	4995	0
237	20250326	164400	6152046676	4995	4995	4995	4995	0
238	20250326	164300	6152046676	4995	4995	4995	4995	0
239	20250326	164200	6152046676	4995	4995	4995	4995	0
240	20250326	164100	6152046676	4995	4995	4995	4995	0
241	20250326	164000	6152046676	4995	4995	4995	4995	0
242	20250326	163900	6152046676	4995	4995	4995	4995	15027
243	20250326	163800	6152046676	4995	4995	4995	4995	0
244	20250326	163700	6152046676	4995	4995	4995	4995	0
245	20250326	163600	6152046676	4995	4995	4995	4995	0
246	20250326	163500	6152046676	4995	4995	4995	4995	0
247	20250326	163400	6152046676	4995	4995	4995	4995	0
248	20250326	163300	6152046676	4995	4995	4995	4995	0
249	20250326	163200	6152046676	4995	4995	4995	4995	0
250	20250326	163100	6152046676	4995	4995	4995	4995	0
251	20250326	163000	6152046676	4995	4995	4995	4995	0
252	20250326	162900	6152046676	4995	4995	4995	4995	0
253	20250326	162800	6152046676	4995	4995	4995	4995	0
254	20250326	162700	6152046676	4995	4995	4995	4995	0
255	20250326	162600	6152046676	4995	4995	4995	4995	0
256	20250326	162500	6152046676	4995	4995	4995	4995	0
257	20250326	162400	6152046676	4995	4995	4995	4995	0
258	20250326	162300	6152046676	4995	4995	4995	4995	0
259	20250326	162200	6152046676	4995	4995	4995	4995	0
260	20250326	162100	6152046676	4995	4995	4995	4995	0
261	20250326	162000	6152046676	4995	4995	4995	4995	0
262	20250326	161900	6152046676	4995	4995	4995	4995	0
263	20250326	161800	6152046676	4995	4995	4995	4995	0
264	20250326	161700	6152046676	4995	4995	4995	4995	0
265	20250326	161600	6152046676	4995	4995	4995	4995	0
266	20250326	161500	6152046676	4995	4995	4995	4995	0
267	20250326	161400	6152046676	4995	4995	4995	4995	0
268	20250326	161300	6152046676	4995	4995	4995	4995	0
269	20250326	161200	6152046676	4995	4995	4995	4995	0
270	20250326	161100	6152046676	4995	4995	4995	4995	0
271	20250326	161000	6152046676	4995	4995	4995	4995	0
272	20250326	160900	6152046676	4995	4995	4995	4995	15027
273	20250326	160800	6152046676	4995	4995	4995	4995	0
274	20250326	160700	6152046676	4995	4995	4995	4995	0
275	20250326	160600	6152046676	4995	4995	4995	4995	0
276	20250326	160500	6152046676	4995	4995	4995	4995	0
277	20250326	160400	6152046676	4995	4995	4995	4995	0
278	20250326	160300	6152046676	4995	4995	4995	4995	0
279	20250326	160200	6152046676	4995	4995	4995	4995	0
280	20250326	160100	6152046676	4995	4995	4995	4995	0
281	20250326	160000	6152046676	4995	4995	4995	4995	0
282	20250326	155900	6152046676	4995	4995	4995	4995	0
283	20250326	155800	6152046676	4995	4995	4995	4995	0
284	20250326	155700	6152046676	4995	4995	4995	4995	0
285	20250326	155600	6152046676	4995	4995	4995	4995	0
286	20250326	155500	6152046676	4995	4995	4995	4995	0
287	20250326	155400	6152046676	4995	4995	4995	4995	0
288	20250326	155300	6152046676	4995	4995	4995	4995	0
289	20250326	155200	6152046676	4995	4995	4995	4995	0
290	20250326	155100	6152046676	4995	4995	4995	4995	0
291	20250326	155000	6152046676	4995	4995	4995	4995	0
292	20250326	154900	6152046676	4995	4995	4995	4995	0
293	20250326	154800	6152046676	4995	4995	4995	4995	0
294	20250326	154700	6152046676	4995	4995	4995	4995	0
295	20250326	154600	6152046676	4995	4995	4995	4995	0
296	20250326	154500	6152046676	4995	4995	4995	4995	0
297	20250326	154400	6152046676	4995	4995	4995	4995	0
298	20250326	154300	6152046676	4995	4995	4995	4995	0
299	20250326	154200	6152046676	4995	4995	4995	4995	0
300	20250326	154100	6152046676	4995	4995	4995	4995	0
301	20250326	154000	6152046676	4995	4995	4995	4995	0
302	20250326	153900	6152046676	4995	4995	4995	4995	15027
303	20250326	153800	6152046676	4995	4995	4995	4995	0
304	20250326	153700	6152046676	4995	4995	4995	4995	0
305	20250326	153600	6152046676	4995	4995	4995	4995	0
306	20250326	153500	6152046676	4995	4995	4995	4995	0
307	20250326	153400	6152046676	4995	4995	4995	4995	0
308	20250326	153300	6152046676	4995	4995	4995	4995	0
309	20250326	153200	6152046676	4995	4995	4995	4995	0
310	20250326	153100	6152046676	4995	4995	4995	4995	0
311	20250326	153000	6152046676	4995	4995	4995	4995	15027
312	20250326	152900	6076986811	4995	4995	4995	4995	0
313	20250326	152800	6076986811	4995	4995	4995	4995	0
314	20250326	152700	6076986811	4995	4995	4995	4995	0
315	20250326	152600	6076986811	4995	4995	4995	4995	0
316	20250326	152500	6076986811	4995	4995	4995	4995	0
317	20250326	152400	6076986811	4995	4995	4995	4995	0
318	20250326	152300	6076986811	4995	4995	4995	4995	0
319	20250326	152200	6076986811	4995	4995	4995	4995	0
320	20250326	152100	6076986811	4995	4995	4995	4995	0
321	20250326	152000	6076986811	4995	4995	4995	4995	0
322	20250326	151900	6076986811	4995	4985	4995	4980	4164
323	20250326	151800	6056228276	4990	4990	5000	4985	6281
324	20250326	151700	6024897776	4990	5000	5000	4990	5945
325	20250326	151600	5995208296	5000	5010	5010	4995	1339
326	20250326	151500	5988505581	5010	5010	5020	5000	3666
327	20250326	151400	5970132581	5010	5000	5010	4995	4843
328	20250326	151300	5945886511	5000	5000	5010	4995	2554
329	20250326	151200	5933098586	5000	5000	5010	4995	3330
330	20250326	151100	5916431606	5000	5010	5010	4995	3372
331	20250326	151000	5899573031	5000	4990	5000	4990	2748
332	20250326	150900	5885837621	4990	5000	5010	4990	4197
333	20250326	150800	5864857526	4995	5000	5000	4995	1891
334	20250326	150700	5855408581	5000	5000	5010	4995	3318
335	20250326	150600	5838814536	5000	5010	5010	5000	3324
336	20250326	150500	5822166646	5000	5000	5010	4995	2141
337	20250326	150400	5811447591	5000	5000	5000	4995	6208
338	20250326	150300	5780411381	5000	4990	5000	4990	4466
339	20250326	150200	5758105576	4995	4995	5000	4990	5357
340	20250326	150100	5731345816	4995	4990	5000	4990	1000
341	20250326	150000	5726350926	4990	4995	5000	4985	2613
342	20250326	145900	5713310566	4985	5000	5000	4985	2720
343	20250326	145800	5699723926	5000	4985	5000	4985	1329
344	20250326	145700	5693091776	4985	4990	5000	4985	2005
345	20250326	145600	5683080211	4990	4985	4990	4985	569
346	20250326	145500	5680242186	4985	4985	4990	4980	1135
347	20250326	145400	5674583576	4980	4987	4990	4980	1740
348	20250326	145300	5665909590	4990	4985	4990	4985	678
349	20250326	145200	5662527820	4990	4990	4995	4990	558
350	20250326	145100	5659743355	4990	4990	4990	4985	1104
351	20250326	145000	5654237075	4990	4990	4990	4985	579
352	20250326	144900	5651348342	4987	4987	4990	4985	1034
353	20250326	144800	5646191667	4990	4985	4990	4980	1013
354	20250326	144700	5641143809	4987	4985	4990	4985	603
355	20250326	144600	5638136183	4985	4980	4985	4980	403
356	20250326	144500	5636128013	4980	4985	4985	4980	417
357	20250326	144400	5634049721	4985	4982	4985	4980	460
358	20250326	144300	5631756653	4985	4975	4985	4970	1884
359	20250326	144200	5622384688	4985	4985	4985	4975	327
360	20250326	144100	5620755703	4985	4975	4985	4970	1072
361	20250326	144000	5615422548	4980	4980	4985	4975	662
362	20250326	143900	5612124723	4985	4985	4985	4970	2447
363	20250326	143800	5599946058	4980	4985	4985	4980	3373
364	20250326	143700	5583147373	4985	4985	4990	4985	2074
365	20250326	143600	5572806378	4990	4990	4995	4985	876
366	20250326	143500	5568433683	4990	4990	4990	4980	6956
367	20250326	143400	5533723513	4985	4980	4990	4980	946
368	20250326	143300	5529010285	4980	4980	4985	4970	7228
369	20250326	143200	5493036820	4975	4970	4975	4970	933
370	20250326	143100	5488395150	4970	4975	4975	4970	1132
371	20250326	143000	5482767020	4975	4970	4980	4970	1014
372	20250326	142900	5477721240	4975	4980	4980	4975	359
373	20250326	142800	5475934600	4980	4970	4980	4970	620
374	20250326	142700	5472850075	4975	4975	4975	4965	10823
375	20250326	142600	5419084340	4970	4975	4975	4970	1080
376	20250326	142500	5413715290	4975	4980	4980	4970	3630
377	20250326	142400	5395655635	4980	4975	4980	4975	1083
378	20250326	142300	5390264395	4980	4975	4980	4975	4834
379	20250326	142200	5366204040	4975	4980	4985	4975	2286
380	20250326	142100	5354828535	4985	4985	4990	4975	2316
381	20250326	142000	5343291565	4990	4985	4990	4975	6358
382	20250326	141900	5311642365	4985	4985	4990	4975	3519
383	20250326	141800	5294098285	4985	4980	4985	4970	29318
384	20250326	141700	5148308245	4980	4995	4995	4980	6641
385	20250326	141600	5115221045	4990	5000	5000	4985	1055
386	20250326	141500	5109959660	5000	4990	5000	4985	10483
387	20250326	141400	5057694915	5000	4990	5000	4985	3063
388	20250326	141300	5042401340	4985	4995	5000	4985	1192
389	20250326	141200	5036451220	5000	5000	5000	4990	386
390	20250326	141100	5034522850	5000	5000	5010	4990	2363
391	20250326	141000	5022708230	4995	5000	5000	4985	618
392	20250326	140900	5019621845	5000	4990	5000	4985	2042
393	20250326	140800	5009430310	4990	4990	4990	4985	1340
394	20250326	140700	5002745795	4990	4985	4990	4985	406
395	20250326	140600	5000720370	4985	4990	4995	4985	1729
396	20250326	140500	4992095395	5000	4990	5000	4990	1019
397	20250326	140400	4987006535	5000	4995	5000	4990	1877
398	20250326	140300	4977634625	4995	4990	4995	4985	440
399	20250326	140200	4975439555	4990	4990	4990	4985	5454
400	20250326	140100	4948241855	4995	4995	4995	4985	5874
401	20250326	140000	4918926250	4995	4995	5000	4995	1996
402	20250326	135900	4908953925	5000	5000	5000	4995	518
403	20250326	135800	4906364500	5010	5000	5010	4995	650
404	20250326	135700	4903111945	5010	5000	5010	4995	1106
405	20250326	135600	4897582458	5000	5000	5005	5000	1838
406	20250326	135500	4888390608	5000	5000	5010	5000	604
407	20250326	135400	4885368358	5010	5000	5010	5000	1291
408	20250326	135300	4878903678	5010	5010	5010	5000	488
409	20250326	135200	4876458808	5010	5010	5020	5000	392
410	20250326	135100	4874494628	5000	5020	5020	5000	491
411	20250326	135000	4872035308	5010	5000	5020	5000	835
412	20250326	134900	4867849718	5010	5000	5010	5000	1462
413	20250326	134800	4860534388	4995	5020	5020	4995	2280
414	20250326	134700	4849123528	5010	5010	5020	5000	632
415	20250326	134600	4845956088	5010	5010	5020	5010	788
416	20250326	134500	4842006988	5020	5020	5020	5010	1418
417	20250326	134400	4834897938	5020	5020	5020	5010	300
418	20250326	134300	4833392038	5030	5020	5030	5020	1273
419	20250326	134200	4826998488	5020	5020	5020	5010	661
420	20250326	134100	4823681988	5020	5015	5020	5010	2188
421	20250326	134000	4812700748	5020	5010	5020	5010	524
422	20250326	133900	4810071538	5020	5020	5020	5010	387
423	20250326	133800	4808129438	5020	5020	5020	5010	1141
424	20250326	133700	4802403048	5010	5000	5020	5000	549
425	20250326	133600	4799648128	5020	5010	5020	5000	806
426	20250326	133500	4795612668	5000	5000	5010	5000	530
427	20250326	133400	4792958478	5000	4995	5000	4995	2232
428	20250326	133300	4781799963	5010	5010	5010	4985	14918
429	20250326	133200	4707326418	5020	5000	5020	5000	710
430	20250326	133100	4703762768	5020	5010	5020	5000	825
431	20250326	133000	4699631878	5010	5000	5020	5000	798
432	20250326	132900	4695635888	4995	5010	5010	4995	6173
433	20250326	132800	4664769398	5010	5040	5040	5010	7170
434	20250326	132700	4628760768	5040	5040	5040	5030	1239
435	20250326	132600	4622522548	5040	5030	5040	5030	526
436	20250326	132500	4619873058	5020	5040	5040	5020	1943
437	20250326	132400	4610103568	5040	5040	5040	5030	630
438	20250326	132300	4606930358	5040	5030	5040	5030	1931
439	20250326	132200	4597212358	5030	5030	5040	5030	2191
440	20250326	132100	4586187418	5030	5020	5030	5010	2461
441	20250326	132000	4573848908	5030	5030	5030	5010	2717
442	20250326	131900	4560213518	5030	5030	5040	5030	1723
443	20250326	131800	4551544178	5040	5020	5040	5020	808
444	20250326	131700	4547480388	5030	5030	5030	5020	603
445	20250326	131600	4544447498	5020	5030	5030	5020	2643
446	20250326	131500	4531173508	5030	5025	5030	5020	1777
447	20250326	131400	4522245698	5025	5030	5030	5020	429
448	20250326	131300	4520089738	5030	5040	5040	5020	4138
449	20250326	131200	4499279608	5030	5040	5040	5030	577
450	20250326	131100	4496371728	5040	5020	5040	5020	1337
451	20250326	131000	4489639158	5030	5020	5030	5020	1287
452	20250326	130900	4483173408	5030	5030	5040	5030	2091
453	20250326	130800	4472654068	5040	5030	5040	5030	1054
454	20250326	130700	4467350698	5040	5050	5050	5030	3685
455	20250326	130600	4448779258	5050	5040	5050	5030	1522
456	20250326	130500	4441110153	5040	5030	5040	5030	397
457	20250326	130400	4439109973	5030	5030	5040	5030	1528
458	20250326	130300	4431419243	5030	5030	5040	5020	1927
459	20250326	130200	4421741833	5040	5040	5050	5030	3005
460	20250326	130100	4406602403	5040	5050	5050	5040	5081
461	20250326	130000	4380966773	5060	5050	5060	5050	4639
462	20250326	125900	4357528263	5050	5060	5070	5050	17962
463	20250326	125800	4266526303	5060	5050	5060	5050	1402
464	20250326	125700	4259437403	5060	5050	5060	5050	3720
465	20250326	125600	4240616203	5050	5060	5070	5050	3646
466	20250326	125500	4222167103	5060	5050	5070	5050	807
467	20250326	125400	4218087423	5050	5050	5060	5040	3206
468	20250326	125300	4201879583	5050	5050	5050	5040	1952
469	20250326	125200	4192034103	5050	5070	5070	5040	3631
470	20250326	125100	4173677733	5070	5030	5080	5020	41260
471	20250326	125000	3965173583	5030	5020	5030	5020	2744
472	20250326	124900	3951396913	5020	5030	5030	5020	2449
473	20250326	124800	3939092213	5030	5020	5030	5010	1963
474	20250326	124700	3929231143	5020	5030	5030	5020	1685
475	20250326	124600	3920771608	5020	5040	5040	5020	16459
476	20250326	124500	3837982938	5040	5030	5040	5030	7777
477	20250326	124400	3798835828	5030	5000	5030	4995	16450
478	20250326	124300	3716253358	5000	5000	5010	5000	7611
479	20250326	124200	3678179118	4995	4995	5000	4995	1566
480	20250326	124100	3670349568	5000	4995	5000	4995	140
481	20250326	124000	3669649598	5000	4995	5000	4995	260
482	20250326	123900	3668349953	4995	4995	5010	4995	1678
483	20250326	123800	3659961413	4995	4992	4995	4990	586
484	20250326	123700	3657036979	4995	4995	4995	4990	1844
485	20250326	123600	3647830684	5000	5000	5000	5000	323
486	20250326	123500	3646215684	5000	4995	5000	4990	1941
487	20250326	123400	3636519954	4995	5010	5010	4995	1628
488	20250326	123300	3628378489	5010	5010	5010	5000	1952
489	20250326	123200	3618617529	5010	5010	5010	5000	1268
490	20250326	123100	3612265759	5010	5010	5020	5010	1986
491	20250326	123000	3602311449	5010	5010	5010	5000	1609
492	20250326	122900	3594255289	5010	4995	5010	4995	9473
493	20250326	122800	3546879739	4995	4995	4995	4985	3040
494	20250326	122700	3531694949	4995	4985	4995	4985	926
495	20250326	122600	3527074084	4985	4990	4990	4985	2934
496	20250326	122500	3512433934	4990	4985	4990	4980	5994
497	20250326	122400	3482552554	4985	4975	4985	4975	2783
498	20250326	122300	3468691684	4975	4980	4980	4975	449
499	20250326	122200	3466456884	4980	4985	4985	4975	557
500	20250326	122100	3463682284	4985	4985	4985	4980	875
501	20250326	122000	3459321299	4980	4975	4980	4975	125
502	20250326	121900	3458699339	4980	4970	4980	4970	6149
503	20250326	121800	3428127279	4970	4970	4975	4970	670
504	20250326	121700	3424794589	4975	4975	4975	4975	165
505	20250326	121600	3423973714	4975	4970	4975	4970	137
506	20250326	121500	3423292199	4975	4970	4975	4965	1683
507	20250326	121400	3414926789	4975	4975	4975	4970	1198
508	20250326	121300	3408967064	4980	4975	4980	4975	395
509	20250326	121200	3407001309	4985	4980	4985	4980	2095
510	20250326	121100	3396567984	4985	4980	4985	4980	260
511	20250326	121000	3395272394	4980	4985	4985	4980	313
512	20250326	120900	3393712699	4985	4985	4985	4980	560
513	20250326	120800	3390921419	4980	4985	4985	4980	716
514	20250326	120700	3387352669	4985	4990	4990	4985	270
515	20250326	120600	3386006714	4990	4985	4990	4980	1184
516	20250326	120500	3380105084	4990	4990	4990	4985	792
517	20250326	120400	3376154144	4990	4990	4990	4985	2351
518	20250326	120300	3364427254	4985	4985	4990	4985	282
519	20250326	120200	3363020629	4985	4985	4990	4985	585
520	20250326	120100	3360103619	4985	4985	4990	4985	693
521	20250326	120000	3356647064	4990	4980	4990	4980	3007
522	20250326	115900	3341653679	4980	4980	4980	4980	4134
523	20250326	115800	3321066359	4975	4975	4980	4970	889
524	20250326	115700	3316642224	4980	4977	4980	4975	838
525	20250326	115600	3312472031	4977	4972	4977	4970	275
526	20250326	115500	3311104317	4965	4970	4975	4965	416
527	20250326	115400	3309036512	4970	4970	4970	4965	1221
528	20250326	115300	3302972952	4975	4975	4977	4965	5858
529	20250326	115200	3273847287	4980	4982	4982	4980	937
530	20250326	115100	3269180675	4982	4982	4982	4980	262
531	20250326	115000	3267875609	4982	4980	4982	4980	595
532	20250326	114900	3264912077	4985	4980	4985	4980	352
533	20250326	114800	3263158357	4980	4985	4985	4980	731
534	20250326	114700	3259515027	4985	4975	4985	4975	1940
535	20250326	114600	3249849377	4975	4980	4980	4975	446
536	20250326	114500	3247629747	4980	4975	4980	4970	1406
537	20250326	114400	3240632497	4975	4965	4975	4965	925
538	20250326	114300	3236033387	4965	4965	4970	4965	853
539	20250326	114200	3231794302	4960	4967	4967	4960	1713
540	20250326	114100	3223289034	4970	4965	4970	4965	237
541	20250326	114000	3222111654	4965	4970	4970	4965	1704
542	20250326	113900	3213650274	4970	4970	4975	4965	1641
543	20250326	113800	3205494749	4965	4975	4975	4965	1512
544	20250326	113700	3197981274	4975	4975	4975	4970	426
545	20250326	113600	3195861984	4975	4975	4980	4970	1204
546	20250326	113500	3189876684	4970	4975	4975	4970	236
547	20250326	113400	3188703759	4975	4970	4975	4970	649
548	20250326	113300	3185476469	4975	4970	4975	4965	608
549	20250326	113200	3182453369	4970	4965	4970	4965	512
550	20250326	113100	3179908934	4970	4970	4975	4970	250
551	20250326	113000	3178666224	4970	4970	4970	4955	1737
552	20250326	112900	3170047174	4970	4970	4980	4970	864
553	20250326	112800	3165752624	4970	4970	4980	4965	4762
554	20250326	112700	3142060159	4970	4955	4970	4955	3593
555	20250326	112600	3124229694	4955	4955	4960	4955	856
556	20250326	112500	3119987494	4955	4955	4960	4955	930
557	20250326	112400	3115378679	4960	4965	4965	4955	905
558	20250326	112300	3110892369	4960	4960	4960	4955	1479
559	20250326	112200	3103556594	4955	4960	4960	4955	866
560	20250326	112100	3099262234	4960	4960	4960	4955	457
561	20250326	112000	3096995579	4960	4955	4960	4955	230
562	20250326	111900	3095854859	4955	4950	4955	4950	1062
563	20250326	111800	3090593024	4950	4955	4955	4950	1457
564	20250326	111700	3083379689	4955	4952	4955	4950	1790
565	20250326	111600	3074510753	4955	4950	4955	4950	449
566	20250326	111500	3072287813	4950	4945	4955	4945	4330
567	20250326	111400	3050854603	4945	4950	4950	4945	511
568	20250326	111300	3048325483	4950	4950	4950	4945	539
569	20250326	111200	3045658043	4950	4945	4950	4945	358
570	20250326	111100	3043887463	4950	4950	4950	4945	271
571	20250326	111000	3042546023	4950	4950	4950	4940	606
572	20250326	110900	3039547768	4950	4945	4950	4940	2125
573	20250326	110800	3029040758	4945	4950	4950	4945	1185
574	20250326	110700	3023180017	4950	4950	4950	4945	2587
575	20250326	110600	3010386312	4950	4950	4950	4945	1862
576	20250326	110500	3001170017	4950	4950	4955	4950	270
577	20250326	110400	2999832722	4950	4950	4950	4945	422
578	20250326	110300	2997743832	4950	4945	4950	4945	154
579	20250326	110200	2996981632	4945	4945	4950	4945	741
580	20250326	110100	2993316672	4950	4945	4950	4945	304
581	20250326	110000	2991812327	4945	4935	4945	4935	464
582	20250326	105900	2989519832	4940	4950	4950	4935	457
583	20250326	105800	2987264122	4945	4935	4945	4935	357
584	20250326	105700	2985500732	4935	4925	4935	4925	751
585	20250326	105600	2981797167	4930	4930	4930	4930	620
586	20250326	105500	2978740567	4930	4935	4935	4925	218
587	20250326	105400	2977666107	4935	4930	4935	4925	247
588	20250326	105300	2976449152	4925	4930	4930	4925	137
589	20250326	105200	2975774412	4935	4930	4935	4925	1407
590	20250326	105100	2968840372	4935	4930	4935	4930	351
591	20250326	105000	2967109042	4930	4935	4935	4930	2137
592	20250326	104900	2956567562	4935	4935	4935	4935	17
593	20250326	104800	2956483667	4940	4945	4945	4930	489
594	20250326	104700	2954071452	4945	4940	4945	4930	2195
595	20250326	104600	2943241917	4945	4960	4960	4940	1574
596	20250326	104500	2935453247	4965	4950	4965	4950	6535
597	20250326	104400	2903028002	4950	4930	4955	4930	7893
598	20250326	104300	2864022997	4935	4932	4935	4930	644
599	20250326	104200	2860847020	4935	4925	4935	4925	3522
600	20250326	104100	2843487970	4925	4910	4925	4910	1697
601	20250326	104000	2835136155	4910	4920	4920	4910	642
602	20250326	103900	2831979525	4920	4920	4920	4910	926
603	20250326	103800	2827423625	4915	4900	4915	4900	1581
604	20250326	103700	2819668540	4900	4905	4905	4900	2115
605	20250326	103600	2809302110	4905	4900	4905	4900	405
606	20250326	103500	2807317350	4900	4900	4905	4900	599
607	20250326	103400	2804381645	4900	4905	4905	4900	1965
608	20250326	103300	2794749685	4900	4905	4905	4900	3227
609	20250326	103200	2778936795	4905	4905	4905	4905	1411
610	20250326	103100	2772015840	4910	4910	4910	4905	127
611	20250326	103000	2771392710	4905	4905	4910	4900	580
612	20250326	102900	2768548015	4910	4910	4910	4905	277
613	20250326	102800	2767188105	4920	4920	4920	4910	3662
614	20250326	102700	2749204805	4915	4915	4920	4915	1077
615	20250326	102600	2743911110	4915	4915	4915	4915	330
616	20250326	102500	2742289160	4915	4920	4920	4915	715
617	20250326	102400	2738773530	4920	4917	4925	4915	1262
618	20250326	102300	2732565055	4920	4920	4920	4920	178
619	20250326	102200	2731689295	4920	4920	4920	4920	574
620	20250326	102100	2728865215	4920	4915	4925	4915	1046
621	20250326	102000	2723717330	4915	4910	4920	4905	5004
622	20250326	101900	2699125870	4905	4885	4905	4885	1886
623	20250326	101800	2689882405	4900	4885	4900	4880	1444
624	20250326	101700	2682815200	4880	4885	4885	4880	2994
625	20250326	101600	2668192125	4885	4900	4900	4880	2365
626	20250326	101500	2656637000	4900	4885	4900	4885	2082
627	20250326	101400	2646445705	4885	4890	4890	4885	370
628	20250326	101300	2644637270	4905	4890	4905	4885	778
629	20250326	101200	2640831860	4880	4915	4915	4880	17252
630	20250326	101100	2556405650	4915	4910	4915	4905	95
631	20250326	101000	2555939510	4905	4905	4915	4900	2266
632	20250326	100900	2544826685	4905	4900	4915	4900	2311
633	20250326	100800	2533483655	4900	4905	4905	4900	514
634	20250326	100700	2530964305	4905	4900	4905	4895	406
635	20250326	100600	2528973830	4905	4905	4905	4895	228
636	20250326	100500	2527855580	4905	4890	4905	4890	4279
637	20250326	100400	2506918490	4890	4890	4895	4890	928
638	20250326	100300	2502377970	4900	4895	4900	4890	966
639	20250326	100200	2497652225	4890	4890	4900	4890	1334
640	20250326	100100	2491127125	4890	4905	4905	4890	340
641	20250326	100000	2489463275	4905	4895	4905	4890	1047
642	20250326	095900	2484338965	4895	4895	4900	4895	565
643	20250326	095800	2481573275	4905	4900	4905	4895	2349
644	20250326	095700	2470072615	4900	4900	4910	4895	4178
645	20250326	095600	2449599785	4900	4905	4910	4890	7542
646	20250326	095500	2412692450	4910	4905	4910	4905	5280
647	20250326	095400	2386792985	4905	4905	4905	4890	9042
648	20250326	095300	2342493400	4905	4905	4910	4900	1112
649	20250326	095200	2337039170	4905	4895	4905	4895	1434
650	20250326	095100	2330009310	4900	4895	4900	4895	1738
651	20250326	095000	2321493205	4895	4895	4900	4895	7431
652	20250326	094900	2285093015	4900	4900	4900	4895	2289
653	20250326	094800	2273880065	4900	4900	4900	4895	2307
654	20250326	094700	2262578040	4900	4885	4900	4885	3290
655	20250326	094600	2246480115	4870	4885	4885	4870	4125
656	20250326	094500	2226384550	4880	4890	4890	4875	3101
657	20250326	094400	2211239949	4890	4880	4890	4880	1561
658	20250326	094300	2203617289	4885	4885	4885	4880	4050
659	20250326	094200	2183837344	4890	4885	4895	4885	676
660	20250326	094100	2180533489	4875	4865	4885	4860	12752
661	20250326	094000	2118372414	4870	4880	4880	4865	5771
662	20250326	093900	2090259484	4875	4885	4885	4875	8693
663	20250326	093800	2047862004	4885	4895	4900	4885	9316
664	20250326	093700	2002313189	4890	4890	4890	4875	6252
665	20250326	093600	1971770899	4895	4860	4895	4855	32901
666	20250326	093500	1811688114	4860	4870	4875	4860	26710
667	20250326	093400	1681669239	4870	4895	4895	4865	42017
668	20250326	093300	1476611029	4895	4905	4910	4895	8473
669	20250326	093200	1435094744	4905	4900	4910	4895	15966
670	20250326	093100	1356830169	4900	4930	4930	4900	32019
671	20250326	093000	1199562014	4932	4930	4935	4925	3857
672	20250326	092900	1180548902	4930	4920	4935	4915	7221
673	20250326	092800	1144986657	4925	4940	4940	4915	26575
674	20250326	092700	1014196382	4940	4955	4955	4940	3555
675	20250326	092600	996622653	4955	4945	4955	4930	24165
676	20250326	092500	877257378	4950	4962	4970	4950	8922
677	20250326	092400	833079766	4955	4945	4970	4945	4187
678	20250326	092300	812339446	4945	4950	4955	4945	12151
679	20250326	092200	752216036	4950	4965	4970	4950	10852
680	20250326	092100	698392021	4965	4970	4970	4965	2495
681	20250326	092000	685991936	4970	4985	4990	4970	276
682	20250326	091900	684619601	4980	4990	5000	4975	7119
683	20250326	091800	649118596	4985	4990	4990	4970	1325
684	20250326	091700	642523876	4980	4990	4995	4975	4280
685	20250326	091600	621188016	4990	4990	4990	4975	1277
686	20250326	091500	614822611	4995	4970	4995	4970	350
687	20250326	091400	613080151	4970	5020	5020	4970	3241
688	20250326	091300	596920891	5010	4975	5010	4970	8936
689	20250326	091200	552258381	4975	4970	5010	4970	2580
690	20250326	091100	539385311	4970	4965	5000	4965	5660
691	20250326	091000	511179966	4965	4995	4995	4965	15018
692	20250326	090900	436415672	4997	5010	5010	4995	2106
693	20250326	090800	425886467	5010	5010	5010	4995	1587
694	20250326	090700	417950612	5010	4980	5040	4980	13965
695	20250326	090600	347944147	4975	4975	4990	4975	3935
696	20250326	090500	328366162	4980	4970	4985	4970	8256
697	20250326	090400	287283532	4975	4990	5000	4970	10766
698	20250326	090300	233669327	4990	5010	5010	4980	10864
699	20250326	090200	179406177	5010	4980	5010	4970	5281
700	20250326	090100	153082757	4980	4985	4985	4945	6953
701	20250326	090000	118534300	4985	4985	4985	4945	23850