KissMeData/241560/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205200	5314213825	50400	50400	50400	50400	12706
3	20250325	205100	5314213825	50400	50400	50400	50400	0
4	20250325	205000	5314213825	50400	50400	50400	50400	0
5	20250325	204900	5314213825	50400	50400	50400	50400	0
6	20250325	204800	5314213825	50400	50400	50400	50400	0
7	20250325	204700	5314213825	50400	50400	50400	50400	0
8	20250325	204600	5314213825	50400	50400	50400	50400	0
9	20250325	204500	5314213825	50400	50400	50400	50400	0
10	20250325	204400	5314213825	50400	50400	50400	50400	0
11	20250325	204300	5314213825	50400	50400	50400	50400	0
12	20250325	204200	5314213825	50400	50400	50400	50400	0
13	20250325	204100	5314213825	50400	50400	50400	50400	0
14	20250325	204000	5314213825	50400	50400	50400	50400	0
15	20250325	203900	5314213825	50400	50400	50400	50400	0
16	20250325	203800	5314213825	50400	50400	50400	50400	0
17	20250325	203700	5314213825	50400	50400	50400	50400	0
18	20250325	203600	5314213825	50400	50400	50400	50400	0
19	20250325	203500	5314213825	50400	50400	50400	50400	0
20	20250325	203400	5314213825	50400	50400	50400	50400	0
21	20250325	203300	5314213825	50400	50400	50400	50400	0
22	20250325	203200	5314213825	50400	50400	50400	50400	0
23	20250325	203100	5314213825	50400	50400	50400	50400	0
24	20250325	203000	5314213825	50400	50400	50400	50400	0
25	20250325	202900	5314213825	50400	50400	50400	50400	0
26	20250325	202800	5314213825	50400	50400	50400	50400	0
27	20250325	202700	5314213825	50400	50400	50400	50400	0
28	20250325	202600	5314213825	50400	50400	50400	50400	0
29	20250325	202500	5314213825	50400	50400	50400	50400	0
30	20250325	202400	5314213825	50400	50400	50400	50400	0
31	20250325	202300	5314213825	50400	50400	50400	50400	0
32	20250325	202200	5314213825	50400	50400	50400	50400	12706
33	20250325	202100	5314213825	50400	50400	50400	50400	0
34	20250325	202000	5314213825	50400	50400	50400	50400	0
35	20250325	201900	5314213825	50400	50400	50400	50400	0
36	20250325	201800	5314213825	50400	50400	50400	50400	0
37	20250325	201700	5314213825	50400	50400	50400	50400	0
38	20250325	201600	5314213825	50400	50400	50400	50400	0
39	20250325	201500	5314213825	50400	50400	50400	50400	0
40	20250325	201400	5314213825	50400	50400	50400	50400	0
41	20250325	201300	5314213825	50400	50400	50400	50400	0
42	20250325	201200	5314213825	50400	50400	50400	50400	0
43	20250325	201100	5314213825	50400	50400	50400	50400	0
44	20250325	201000	5314213825	50400	50400	50400	50400	0
45	20250325	200900	5314213825	50400	50400	50400	50400	0
46	20250325	200800	5314213825	50400	50400	50400	50400	0
47	20250325	200700	5314213825	50400	50400	50400	50400	0
48	20250325	200600	5314213825	50400	50400	50400	50400	0
49	20250325	200500	5314213825	50400	50400	50400	50400	0
50	20250325	200400	5314213825	50400	50400	50400	50400	0
51	20250325	200300	5314213825	50400	50400	50400	50400	0
52	20250325	200200	5314213825	50400	50400	50400	50400	0
53	20250325	200100	5314213825	50400	50400	50400	50400	0
54	20250325	200000	5314213825	50400	50400	50400	50400	0
55	20250325	195900	5314213825	50400	50400	50400	50400	0
56	20250325	195800	5314213825	50400	50400	50400	50400	0
57	20250325	195700	5314213825	50400	50400	50400	50400	0
58	20250325	195600	5314213825	50400	50400	50400	50400	0
59	20250325	195500	5314213825	50400	50400	50400	50400	0
60	20250325	195400	5314213825	50400	50400	50400	50400	0
61	20250325	195300	5314213825	50400	50400	50400	50400	0
62	20250325	195200	5314213825	50400	50400	50400	50400	12706
63	20250325	195100	5314213825	50400	50400	50400	50400	0
64	20250325	195000	5314213825	50400	50400	50400	50400	0
65	20250325	194900	5314213825	50400	50400	50400	50400	0
66	20250325	194800	5314213825	50400	50400	50400	50400	0
67	20250325	194700	5314213825	50400	50400	50400	50400	0
68	20250325	194600	5314213825	50400	50400	50400	50400	0
69	20250325	194500	5314213825	50400	50400	50400	50400	0
70	20250325	194400	5314213825	50400	50400	50400	50400	0
71	20250325	194300	5314213825	50400	50400	50400	50400	0
72	20250325	194200	5314213825	50400	50400	50400	50400	0
73	20250325	194100	5314213825	50400	50400	50400	50400	0
74	20250325	194000	5314213825	50400	50400	50400	50400	0
75	20250325	193900	5314213825	50400	50400	50400	50400	0
76	20250325	193800	5314213825	50400	50400	50400	50400	0
77	20250325	193700	5314213825	50400	50400	50400	50400	0
78	20250325	193600	5314213825	50400	50400	50400	50400	0
79	20250325	193500	5314213825	50400	50400	50400	50400	0
80	20250325	193400	5314213825	50400	50400	50400	50400	0
81	20250325	193300	5314213825	50400	50400	50400	50400	0
82	20250325	193200	5314213825	50400	50400	50400	50400	0
83	20250325	193100	5314213825	50400	50400	50400	50400	0
84	20250325	193000	5314213825	50400	50400	50400	50400	0
85	20250325	192900	5314213825	50400	50400	50400	50400	0
86	20250325	192800	5314213825	50400	50400	50400	50400	0
87	20250325	192700	5314213825	50400	50400	50400	50400	0
88	20250325	192600	5314213825	50400	50400	50400	50400	0
89	20250325	192500	5314213825	50400	50400	50400	50400	0
90	20250325	192400	5314213825	50400	50400	50400	50400	0
91	20250325	192300	5314213825	50400	50400	50400	50400	0
92	20250325	192200	5314213825	50400	50400	50400	50400	12706
93	20250325	192100	5314213825	50400	50400	50400	50400	0
94	20250325	192000	5314213825	50400	50400	50400	50400	0
95	20250325	191900	5314213825	50400	50400	50400	50400	0
96	20250325	191800	5314213825	50400	50400	50400	50400	0
97	20250325	191700	5314213825	50400	50400	50400	50400	0
98	20250325	191600	5314213825	50400	50400	50400	50400	0
99	20250325	191500	5314213825	50400	50400	50400	50400	0
100	20250325	191400	5314213825	50400	50400	50400	50400	0
101	20250325	191300	5314213825	50400	50400	50400	50400	0
102	20250325	191200	5314213825	50400	50400	50400	50400	0
103	20250325	191100	5314213825	50400	50400	50400	50400	0
104	20250325	191000	5314213825	50400	50400	50400	50400	0
105	20250325	190900	5314213825	50400	50400	50400	50400	0
106	20250325	190800	5314213825	50400	50400	50400	50400	0
107	20250325	190700	5314213825	50400	50400	50400	50400	0
108	20250325	190600	5314213825	50400	50400	50400	50400	0
109	20250325	190500	5314213825	50400	50400	50400	50400	0
110	20250325	190400	5314213825	50400	50400	50400	50400	0
111	20250325	190300	5314213825	50400	50400	50400	50400	0
112	20250325	190200	5314213825	50400	50400	50400	50400	0
113	20250325	190100	5314213825	50400	50400	50400	50400	0
114	20250325	190000	5314213825	50400	50400	50400	50400	0
115	20250325	185900	5314213825	50400	50400	50400	50400	0
116	20250325	185800	5314213825	50400	50400	50400	50400	0
117	20250325	185700	5314213825	50400	50400	50400	50400	0
118	20250325	185600	5314213825	50400	50400	50400	50400	0
119	20250325	185500	5314213825	50400	50400	50400	50400	0
120	20250325	185400	5314213825	50400	50400	50400	50400	0
121	20250325	185300	5314213825	50400	50400	50400	50400	0
122	20250325	185200	5314213825	50400	50400	50400	50400	12706
123	20250325	185100	5314213825	50400	50400	50400	50400	0
124	20250325	185000	5314213825	50400	50400	50400	50400	0
125	20250325	184900	5314213825	50400	50400	50400	50400	0
126	20250325	184800	5314213825	50400	50400	50400	50400	0
127	20250325	184700	5314213825	50400	50400	50400	50400	0
128	20250325	184600	5314213825	50400	50400	50400	50400	0
129	20250325	184500	5314213825	50400	50400	50400	50400	0
130	20250325	184400	5314213825	50400	50400	50400	50400	0
131	20250325	184300	5314213825	50400	50400	50400	50400	0
132	20250325	184200	5314213825	50400	50400	50400	50400	0
133	20250325	184100	5314213825	50400	50400	50400	50400	0
134	20250325	184000	5314213825	50400	50400	50400	50400	0
135	20250325	183900	5314213825	50400	50400	50400	50400	0
136	20250325	183800	5314213825	50400	50400	50400	50400	0
137	20250325	183700	5314213825	50400	50400	50400	50400	0
138	20250325	183600	5314213825	50400	50400	50400	50400	0
139	20250325	183500	5314213825	50400	50400	50400	50400	0
140	20250325	183400	5314213825	50400	50400	50400	50400	0
141	20250325	183300	5314213825	50400	50400	50400	50400	0
142	20250325	183200	5314213825	50400	50400	50400	50400	0
143	20250325	183100	5314213825	50400	50400	50400	50400	0
144	20250325	183000	5314213825	50400	50400	50400	50400	0
145	20250325	182900	5314213825	50400	50400	50400	50400	0
146	20250325	182800	5314213825	50400	50400	50400	50400	0
147	20250325	182700	5314213825	50400	50400	50400	50400	0
148	20250325	182600	5314213825	50400	50400	50400	50400	0
149	20250325	182500	5314213825	50400	50400	50400	50400	0
150	20250325	182400	5314213825	50400	50400	50400	50400	0
151	20250325	182300	5314213825	50400	50400	50400	50400	0
152	20250325	182200	5314213825	50400	50400	50400	50400	12706
153	20250325	182100	5314213825	50400	50400	50400	50400	0
154	20250325	182000	5314213825	50400	50400	50400	50400	0
155	20250325	181900	5314213825	50400	50400	50400	50400	0
156	20250325	181800	5314213825	50400	50400	50400	50400	0
157	20250325	181700	5314213825	50400	50400	50400	50400	0
158	20250325	181600	5314213825	50400	50400	50400	50400	0
159	20250325	181500	5314213825	50400	50400	50400	50400	0
160	20250325	181400	5314213825	50400	50400	50400	50400	0
161	20250325	181300	5314213825	50400	50400	50400	50400	0
162	20250325	181200	5314213825	50400	50400	50400	50400	0
163	20250325	181100	5314213825	50400	50400	50400	50400	0
164	20250325	181000	5314213825	50400	50400	50400	50400	0
165	20250325	180900	5314213825	50400	50400	50400	50400	0
166	20250325	180800	5314213825	50400	50400	50400	50400	0
167	20250325	180700	5314213825	50400	50400	50400	50400	0
168	20250325	180600	5314213825	50400	50400	50400	50400	0
169	20250325	180500	5314213825	50400	50400	50400	50400	0
170	20250325	180400	5314213825	50400	50400	50400	50400	0
171	20250325	180300	5314213825	50400	50400	50400	50400	0
172	20250325	180200	5314213825	50400	50400	50400	50400	0
173	20250325	180100	5314213825	50400	50400	50400	50400	0
174	20250325	180000	5314213825	50400	50400	50400	50400	0
175	20250325	175900	5314213825	50400	50400	50400	50400	0
176	20250325	175800	5314213825	50400	50400	50400	50400	0
177	20250325	175700	5314213825	50400	50400	50400	50400	0
178	20250325	175600	5314213825	50400	50400	50400	50400	0
179	20250325	175500	5314213825	50400	50400	50400	50400	0
180	20250325	175400	5314213825	50400	50400	50400	50400	0
181	20250325	175300	5314213825	50400	50400	50400	50400	0
182	20250325	175200	5314213825	50400	50400	50400	50400	12706
183	20250325	175100	5314213825	50400	50400	50400	50400	0
184	20250325	175000	5314213825	50400	50400	50400	50400	0
185	20250325	174900	5314213825	50400	50400	50400	50400	0
186	20250325	174800	5314213825	50400	50400	50400	50400	0
187	20250325	174700	5314213825	50400	50400	50400	50400	0
188	20250325	174600	5314213825	50400	50400	50400	50400	0
189	20250325	174500	5314213825	50400	50400	50400	50400	0
190	20250325	174400	5314213825	50400	50400	50400	50400	0
191	20250325	174300	5314213825	50400	50400	50400	50400	0
192	20250325	174200	5314213825	50400	50400	50400	50400	0
193	20250325	174100	5314213825	50400	50400	50400	50400	0
194	20250325	174000	5314213825	50400	50400	50400	50400	0
195	20250325	173900	5314213825	50400	50400	50400	50400	0
196	20250325	173800	5314213825	50400	50400	50400	50400	0
197	20250325	173700	5314213825	50400	50400	50400	50400	0
198	20250325	173600	5314213825	50400	50400	50400	50400	0
199	20250325	173500	5314213825	50400	50400	50400	50400	0
200	20250325	173400	5314213825	50400	50400	50400	50400	0
201	20250325	173300	5314213825	50400	50400	50400	50400	0
202	20250325	173200	5314213825	50400	50400	50400	50400	0
203	20250325	173100	5314213825	50400	50400	50400	50400	0
204	20250325	173000	5314213825	50400	50400	50400	50400	0
205	20250325	172900	5314213825	50400	50400	50400	50400	0
206	20250325	172800	5314213825	50400	50400	50400	50400	0
207	20250325	172700	5314213825	50400	50400	50400	50400	0
208	20250325	172600	5314213825	50400	50400	50400	50400	0
209	20250325	172500	5314213825	50400	50400	50400	50400	0
210	20250325	172400	5314213825	50400	50400	50400	50400	0
211	20250325	172300	5314213825	50400	50400	50400	50400	0
212	20250325	172200	5314213825	50400	50400	50400	50400	12706
213	20250325	172100	5314213825	50400	50400	50400	50400	0
214	20250325	172000	5314213825	50400	50400	50400	50400	0
215	20250325	171900	5314213825	50400	50400	50400	50400	0
216	20250325	171800	5314213825	50400	50400	50400	50400	0
217	20250325	171700	5314213825	50400	50400	50400	50400	0
218	20250325	171600	5314213825	50400	50400	50400	50400	0
219	20250325	171500	5314213825	50400	50400	50400	50400	0
220	20250325	171400	5314213825	50400	50400	50400	50400	0
221	20250325	171300	5314213825	50400	50400	50400	50400	0
222	20250325	171200	5314213825	50400	50400	50400	50400	0
223	20250325	171100	5314213825	50400	50400	50400	50400	0
224	20250325	171000	5314213825	50400	50400	50400	50400	0
225	20250325	170900	5314213825	50400	50400	50400	50400	0
226	20250325	170800	5314213825	50400	50400	50400	50400	0
227	20250325	170700	5314213825	50400	50400	50400	50400	0
228	20250325	170600	5314213825	50400	50400	50400	50400	0
229	20250325	170500	5314213825	50400	50400	50400	50400	0
230	20250325	170400	5314213825	50400	50400	50400	50400	0
231	20250325	170300	5314213825	50400	50400	50400	50400	0
232	20250325	170200	5314213825	50400	50400	50400	50400	0
233	20250325	170100	5314213825	50400	50400	50400	50400	0
234	20250325	170000	5314213825	50400	50400	50400	50400	0
235	20250325	165900	5314213825	50400	50400	50400	50400	0
236	20250325	165800	5314213825	50400	50400	50400	50400	0
237	20250325	165700	5314213825	50400	50400	50400	50400	0
238	20250325	165600	5314213825	50400	50400	50400	50400	0
239	20250325	165500	5314213825	50400	50400	50400	50400	0
240	20250325	165400	5314213825	50400	50400	50400	50400	0
241	20250325	165300	5314213825	50400	50400	50400	50400	0
242	20250325	165200	5314213825	50400	50400	50400	50400	12706
243	20250325	165100	5314213825	50400	50400	50400	50400	0
244	20250325	165000	5314213825	50400	50400	50400	50400	0
245	20250325	164900	5314213825	50400	50400	50400	50400	0
246	20250325	164800	5314213825	50400	50400	50400	50400	0
247	20250325	164700	5314213825	50400	50400	50400	50400	0
248	20250325	164600	5314213825	50400	50400	50400	50400	0
249	20250325	164500	5314213825	50400	50400	50400	50400	0
250	20250325	164400	5314213825	50400	50400	50400	50400	0
251	20250325	164300	5314213825	50400	50400	50400	50400	0
252	20250325	164200	5314213825	50400	50400	50400	50400	0
253	20250325	164100	5314213825	50400	50400	50400	50400	0
254	20250325	164000	5314213825	50400	50400	50400	50400	0
255	20250325	163900	5314213825	50400	50400	50400	50400	0
256	20250325	163800	5314213825	50400	50400	50400	50400	0
257	20250325	163700	5314213825	50400	50400	50400	50400	0
258	20250325	163600	5314213825	50400	50400	50400	50400	0
259	20250325	163500	5314213825	50400	50400	50400	50400	0
260	20250325	163400	5314213825	50400	50400	50400	50400	0
261	20250325	163300	5314213825	50400	50400	50400	50400	0
262	20250325	163200	5314213825	50400	50400	50400	50400	0
263	20250325	163100	5314213825	50400	50400	50400	50400	0
264	20250325	163000	5314213825	50400	50400	50400	50400	0
265	20250325	162900	5314213825	50400	50400	50400	50400	0
266	20250325	162800	5314213825	50400	50400	50400	50400	0
267	20250325	162700	5314213825	50400	50400	50400	50400	0
268	20250325	162600	5314213825	50400	50400	50400	50400	0
269	20250325	162500	5314213825	50400	50400	50400	50400	0
270	20250325	162400	5314213825	50400	50400	50400	50400	0
271	20250325	162300	5314213825	50400	50400	50400	50400	0
272	20250325	162200	5314213825	50400	50400	50400	50400	12706
273	20250325	162100	5314213825	50400	50400	50400	50400	0
274	20250325	162000	5314213825	50400	50400	50400	50400	0
275	20250325	161900	5314213825	50400	50400	50400	50400	0
276	20250325	161800	5314213825	50400	50400	50400	50400	0
277	20250325	161700	5314213825	50400	50400	50400	50400	0
278	20250325	161600	5314213825	50400	50400	50400	50400	0
279	20250325	161500	5314213825	50400	50400	50400	50400	0
280	20250325	161400	5314213825	50400	50400	50400	50400	0
281	20250325	161300	5314213825	50400	50400	50400	50400	0
282	20250325	161200	5314213825	50400	50400	50400	50400	0
283	20250325	161100	5314213825	50400	50400	50400	50400	0
284	20250325	161000	5314213825	50400	50400	50400	50400	0
285	20250325	160900	5314213825	50400	50400	50400	50400	0
286	20250325	160800	5314213825	50400	50400	50400	50400	0
287	20250325	160700	5314213825	50400	50400	50400	50400	0
288	20250325	160600	5314213825	50400	50400	50400	50400	0
289	20250325	160500	5314213825	50400	50400	50400	50400	0
290	20250325	160400	5314213825	50400	50400	50400	50400	0
291	20250325	160300	5314213825	50400	50400	50400	50400	0
292	20250325	160200	5314213825	50400	50400	50400	50400	0
293	20250325	160100	5314213825	50400	50400	50400	50400	0
294	20250325	160000	5314213825	50400	50400	50400	50400	0
295	20250325	155900	5314213825	50400	50400	50400	50400	0
296	20250325	155800	5314213825	50400	50400	50400	50400	0
297	20250325	155700	5314213825	50400	50400	50400	50400	0
298	20250325	155600	5314213825	50400	50400	50400	50400	0
299	20250325	155500	5314213825	50400	50400	50400	50400	0
300	20250325	155400	5314213825	50400	50400	50400	50400	0
301	20250325	155300	5314213825	50400	50400	50400	50400	0
302	20250325	155200	5314213825	50400	50400	50400	50400	12706
303	20250325	155100	5314213825	50400	50400	50400	50400	0
304	20250325	155000	5314213825	50400	50400	50400	50400	0
305	20250325	154900	5314213825	50400	50400	50400	50400	0
306	20250325	154800	5314213825	50400	50400	50400	50400	0
307	20250325	154700	5314213825	50400	50400	50400	50400	0
308	20250325	154600	5314213825	50400	50400	50400	50400	0
309	20250325	154500	5314213825	50400	50400	50400	50400	0
310	20250325	154400	5314213825	50400	50400	50400	50400	0
311	20250325	154300	5314213825	50400	50400	50400	50400	0
312	20250325	154200	5314213825	50400	50400	50400	50400	0
313	20250325	154100	5314213825	50400	50400	50400	50400	0
314	20250325	154000	5314213825	50400	50400	50400	50400	0
315	20250325	153900	5314213825	50400	50400	50400	50400	0
316	20250325	153800	5314213825	50400	50400	50400	50400	0
317	20250325	153700	5314213825	50400	50400	50400	50400	0
318	20250325	153600	5314213825	50400	50400	50400	50400	0
319	20250325	153500	5314213825	50400	50400	50400	50400	0
320	20250325	153400	5314213825	50400	50400	50400	50400	0
321	20250325	153300	5314213825	50400	50400	50400	50400	0
322	20250325	153200	5314213825	50400	50400	50400	50400	0
323	20250325	153100	5314213825	50400	50400	50400	50400	0
324	20250325	153000	5314213825	50400	50400	50400	50400	12706
325	20250325	152900	4673831425	50100	50100	50100	50100	0
326	20250325	152800	4673831425	50100	50100	50100	50100	0
327	20250325	152700	4673831425	50100	50100	50100	50100	0
328	20250325	152600	4673831425	50100	50100	50100	50100	0
329	20250325	152500	4673831425	50100	50100	50100	50100	0
330	20250325	152400	4673831425	50100	50100	50100	50100	0
331	20250325	152300	4673831425	50100	50100	50100	50100	0
332	20250325	152200	4673831425	50100	50100	50100	50100	0
333	20250325	152100	4673831425	50100	50100	50100	50100	0
334	20250325	152000	4673831425	50100	50100	50100	50100	0
335	20250325	151900	4673831425	50100	50100	50400	50100	996
336	20250325	151800	4623793925	50200	50200	50200	50100	182
337	20250325	151700	4614666925	50100	50100	50200	50100	383
338	20250325	151600	4595474225	50100	50200	50200	50100	168
339	20250325	151500	4587057225	50100	50100	50100	50100	108
340	20250325	151400	4581646425	50100	50100	50200	50100	203
341	20250325	151300	4571473925	50200	50100	50200	50100	84
342	20250325	151200	4567265225	50100	50200	50300	50100	1156
343	20250325	151100	4509241725	50200	50200	50300	50200	171
344	20250325	151000	4500657225	50200	50200	50300	50200	161
345	20250325	150900	4492574825	50200	50200	50300	50200	139
346	20250325	150800	4485595625	50200	50100	50300	50100	404
347	20250325	150700	4465307625	50100	50200	50300	50100	510
348	20250325	150600	4439708225	50200	50200	50300	50200	214
349	20250325	150500	4428959025	50200	50200	50300	50200	170
350	20250325	150400	4420420825	50200	50300	50300	50200	354
351	20250325	150300	4402638125	50200	50300	50300	50200	149
352	20250325	150200	4395157325	50200	50100	50200	50100	286
353	20250325	150100	4380809125	50100	50200	50200	50100	157
354	20250325	150000	4372941525	50100	50200	50200	50100	112
355	20250325	145900	4367330025	50100	50100	50200	50100	168
356	20250325	145800	4358912225	50100	50100	50200	50100	216
357	20250325	145700	4348076825	50100	50300	50300	50100	634
358	20250325	145600	4316249925	50200	50200	50300	50200	143
359	20250325	145500	4309069325	50200	50200	50300	50200	119
360	20250325	145400	4303092425	50200	50200	50300	50200	113
361	20250325	145300	4297418625	50200	50100	50200	50100	158
362	20250325	145200	4289501625	50100	50100	50300	50100	130
363	20250325	145100	4282980625	50100	50200	50200	50100	92
364	20250325	145000	4278371225	50100	50100	50200	50100	212
365	20250325	144900	4267739525	50100	50100	50300	50100	290
366	20250325	144800	4253192325	50100	50100	50200	50100	116
367	20250325	144700	4247379525	50100	50100	50200	50100	184
368	20250325	144600	4238150025	50200	50100	50200	50000	190
369	20250325	144500	4228625925	50100	50000	50200	50000	172
370	20250325	144400	4220008825	50000	50100	50100	50000	83
371	20250325	144300	4215853125	50000	50000	50200	50000	203
372	20250325	144200	4205692525	50000	50000	50200	50000	119
373	20250325	144100	4199739625	50000	50100	50200	50000	170
374	20250325	144000	4191223625	50100	50200	50200	50100	166
375	20250325	143900	4182904925	50100	50100	50200	50100	908
376	20250325	143800	4137326425	50100	50100	50200	50100	202
377	20250325	143700	4127197525	50100	50200	50200	50100	108
378	20250325	143600	4121784425	50200	50100	50200	50000	83
379	20250325	143500	4117624925	50000	50100	50200	50000	198
380	20250325	143400	4107712825	50100	50100	50200	50100	266
381	20250325	143300	4094382825	50100	50100	50200	50100	133
382	20250325	143200	4087717325	50100	50100	50200	50100	249
383	20250325	143100	4075229525	50200	50100	50200	50100	134
384	20250325	143000	4068510725	50100	50100	50200	50100	124
385	20250325	142900	4062295525	50100	50200	50200	50100	272
386	20250325	142800	4048656325	50200	50200	50200	50100	132
387	20250325	142700	4042033525	50100	50000	50200	50000	282
388	20250325	142600	4027910525	50100	50100	50100	50000	57
389	20250325	142500	4025058125	50000	50000	50200	50000	147
390	20250325	142400	4017694425	50000	50000	50200	49950	382
391	20250325	142300	3998584375	50000	50100	50100	50000	104
392	20250325	142200	3993383975	50000	50000	50000	49950	74
393	20250325	142100	3989685175	49950	50100	50200	49950	509
394	20250325	142000	3964213425	50000	50000	50100	49950	154
395	20250325	141900	3956507675	50100	49950	50100	49950	254
396	20250325	141800	3943807375	49950	49950	50000	49950	404
397	20250325	141700	3923611425	49950	50000	50100	49950	133
398	20250325	141600	3916961825	50000	50100	50100	50000	82
399	20250325	141500	3912861325	50000	50000	50100	50000	98
400	20250325	141400	3907960825	50000	50000	50100	50000	298
401	20250325	141300	3893035925	50000	50000	50100	50000	139
402	20250325	141200	3886085525	50000	50000	50100	50000	58
403	20250325	141100	3883185225	50000	50100	50100	50000	232
404	20250325	141000	3871584925	50000	50000	50100	50000	92
405	20250325	140900	3866984425	50000	50000	50100	50000	109
406	20250325	140800	3861533925	50100	50000	50100	50000	114
407	20250325	140700	3855829325	50000	50000	50100	50000	304
408	20250325	140600	3840610925	50000	50000	50200	50000	726
409	20250325	140500	3804285025	50200	50000	50200	50000	231
410	20250325	140400	3792705325	50100	49950	50100	49950	148
411	20250325	140300	3785304425	50000	50100	50100	49950	136
412	20250325	140200	3778506875	49950	49950	50100	49950	83
413	20250325	140100	3774359125	49950	50050	50050	49950	110
414	20250325	140000	3768859575	50000	50000	50100	50000	293
415	20250325	135900	3754194675	50200	50000	50200	50000	192
416	20250325	135800	3744579175	50000	50100	50100	50000	114
417	20250325	135700	3738878375	49950	50000	50100	49950	1333
418	20250325	135600	3672241825	50000	50000	50100	50000	116
419	20250325	135500	3666441425	50000	50000	50100	50000	161
420	20250325	135400	3658390125	50100	50000	50100	50000	103
421	20250325	135300	3653239525	50100	50000	50100	50000	143
422	20250325	135200	3646089225	50000	50100	50100	50000	120
423	20250325	135100	3640081725	50000	50000	50000	50000	111
424	20250325	135000	3634531725	50000	50000	50100	50000	90
425	20250325	134900	3630029925	50000	50100	50100	50000	170
426	20250325	134800	3621521325	50000	50000	50100	50000	120
427	20250325	134700	3615520125	50000	50000	50100	50000	116
428	20250325	134600	3609719725	50100	50000	50200	50000	1096
429	20250325	134500	3554910625	50000	50000	50100	50000	189
430	20250325	134400	3545459925	50100	50100	50100	50000	141
431	20250325	134300	3538403425	50100	50100	50200	50100	184
432	20250325	134200	3529180925	50100	50000	50200	49950	924
433	20250325	134100	3482828725	49950	50000	50200	49950	114
434	20250325	134000	3477126275	50000	50100	50200	50000	584
435	20250325	133900	3447913875	50100	50100	50100	50100	86
436	20250325	133800	3443605275	50100	50000	50200	50000	377
437	20250325	133700	3424717175	50000	50000	50100	50000	220
438	20250325	133600	3413716875	50000	50000	50000	50000	68
439	20250325	133500	3410316875	50100	50100	50100	50000	87
440	20250325	133400	3405962575	50100	50000	50200	50000	151
441	20250325	133300	3398403875	50000	50100	50100	50000	45
442	20250325	133200	3396152275	50000	50000	50100	50000	275
443	20250325	133100	3382398075	50000	50000	50100	50000	122
444	20250325	133000	3376297675	50000	50000	50100	50000	488
445	20250325	132900	3351857675	50000	50200	50300	50000	330
446	20250325	132800	3335294875	50100	50100	50200	50000	192
447	20250325	132700	3325680275	50000	50100	50100	50000	274
448	20250325	132600	3311970975	50100	50100	50200	50000	325
449	20250325	132500	3295694775	50000	50000	50200	50000	132
450	20250325	132400	3289078975	50000	50200	50200	50000	147
451	20250325	132300	3281718375	50200	50100	50200	50000	70
452	20250325	132200	3278211475	50200	50100	50200	50100	285
453	20250325	132100	3263914575	50000	50000	50100	50000	191
454	20250325	132000	3254364275	50100	50000	50100	50000	115
455	20250325	131900	3248613575	50100	50000	50200	50000	198
456	20250325	131800	3238695175	50000	50100	50200	50000	177
457	20250325	131700	3229837875	50000	50000	50100	50000	119
458	20250325	131600	3223879975	50000	50100	50200	50000	225
459	20250325	131500	3212618375	50000	50200	50200	50000	127
460	20250325	131400	3206251175	50100	50000	50200	50000	821
461	20250325	131300	3165122875	50000	50100	50200	50000	170
462	20250325	131200	3156606775	50100	50000	50100	49850	517
463	20250325	131100	3130719525	50000	49850	50000	49850	139
464	20250325	131000	3123781175	50100	49900	50100	49850	249
465	20250325	130900	3111333425	49850	49875	49900	49850	107
466	20250325	130800	3105998150	49875	49850	49900	49850	135
467	20250325	130700	3099268050	49850	49900	49950	49850	74
468	20250325	130600	3095576650	49900	49850	50000	49850	146
469	20250325	130500	3088284850	49850	49900	50000	49800	1222
470	20250325	130400	3027293150	49850	49850	49900	49800	770
471	20250325	130300	2988903600	49800	49800	49900	49800	469
472	20250325	130200	2965524400	49850	49850	49900	49750	1766
473	20250325	130100	2877543700	49850	49850	49900	49850	105
474	20250325	130000	2872309050	49850	49850	49900	49850	216
475	20250325	125900	2861539250	49900	49850	49900	49850	80
476	20250325	125800	2857549250	49900	49900	49950	49850	539
477	20250325	125700	2830660600	49900	49900	49950	49900	103
478	20250325	125600	2825520800	49900	49975	50000	49900	901
479	20250325	125500	2780514900	50000	50100	50100	49950	358
480	20250325	125400	2762620275	49950	50000	50100	49950	78
481	20250325	125300	2758723225	50000	50000	50100	50000	142
482	20250325	125200	2751623125	50100	49950	50100	49950	616
483	20250325	125100	2720814525	49950	50000	50100	49950	1404
484	20250325	125000	2650644825	50000	50100	50100	50000	481
485	20250325	124900	2626594125	50100	50000	50100	50000	66
486	20250325	124800	2623293775	50000	50000	50100	50000	125
487	20250325	124700	2617043475	50000	50100	50100	50000	343
488	20250325	124600	2599884975	50000	50100	50100	49950	196
489	20250325	124500	2590086725	50100	50000	50100	49950	173
490	20250325	124400	2581441325	50000	50100	50100	49950	246
491	20250325	124300	2569144175	49950	49950	50100	49950	36
492	20250325	124200	2567345775	49950	50050	50100	49950	367
493	20250325	124100	2548998575	50000	49950	50100	49950	78
494	20250325	124000	2545099175	49950	49950	50100	49950	207
495	20250325	123900	2534752625	49950	49950	50100	49950	179
496	20250325	123800	2525802225	50000	49950	50000	49950	150
497	20250325	123700	2518307675	49950	49950	50000	49950	135
498	20250325	123600	2511564125	49950	49950	50000	49950	118
499	20250325	123500	2505669775	49950	50000	50000	49950	121
500	20250325	123400	2499623375	49950	49950	50100	49950	181
501	20250325	123300	2490581325	50000	50100	50100	50000	136
502	20250325	123200	2483780925	50100	50000	50100	49950	107
503	20250325	123100	2478431525	49950	49950	50100	49950	105
504	20250325	123000	2473182875	50000	50000	50100	50000	244
505	20250325	122900	2460982075	50000	50000	50100	49975	298
506	20250325	122800	2446081350	50000	50000	50050	50000	162
507	20250325	122700	2437981250	50050	49950	50050	49950	275
508	20250325	122600	2424231650	49950	50000	50100	49950	283
509	20250325	122500	2410081900	50100	50000	50100	50000	193
510	20250325	122400	2400427500	50100	50000	50100	50000	98
511	20250325	122300	2395527200	50000	50000	50100	50000	155
512	20250325	122200	2387774400	50000	50000	50100	50000	165
513	20250325	122100	2379520800	50100	49950	50100	49950	407
514	20250325	122000	2359173750	49950	49950	50100	49950	79
515	20250325	121900	2355226100	49950	50000	50100	49950	169
516	20250325	121800	2346778350	50000	50000	50100	50000	165
517	20250325	121700	2338527250	50000	50000	50100	50000	88
518	20250325	121600	2334127050	50000	50000	50000	49950	265
519	20250325	121500	2320877600	50000	50000	50100	50000	126
520	20250325	121400	2314577200	50200	50000	50200	50000	25
521	20250325	121300	2313326300	50000	50100	50200	50000	897
522	20250325	121200	2268400500	50100	50000	50100	50000	102
523	20250325	121100	2263298500	50000	50000	50100	50000	162
524	20250325	121000	2255193400	50000	50000	50200	50000	154
525	20250325	120900	2247484200	50000	50100	50200	50000	176
526	20250325	120800	2238671100	50200	50100	50200	50100	210
527	20250325	120700	2228148500	50000	50000	50100	50000	83
528	20250325	120600	2223998200	50000	50100	50100	50000	275
529	20250325	120500	2210247100	50000	50100	50100	50000	115
530	20250325	120400	2204493600	50100	50100	50200	50100	120
531	20250325	120300	2198481500	50100	50100	50200	50100	137
532	20250325	120200	2191616500	50100	50100	50200	50100	127
533	20250325	120100	2185251300	50100	50100	50200	50000	203
534	20250325	120000	2175081700	50100	50000	50100	49950	187
535	20250325	115900	2165727900	50000	50100	50100	50000	90
536	20250325	115800	2161226500	50100	49950	50200	49950	1411
537	20250325	115700	2090639100	50000	49950	50100	49950	155
538	20250325	115600	2082891950	49950	50000	50100	49950	172
539	20250325	115500	2074292700	50100	50000	50100	49950	172
540	20250325	115400	2065693100	50000	50000	50100	50000	658
541	20250325	115300	2032791400	49950	50000	50100	49950	141
542	20250325	115200	2025742850	50000	50100	50100	50000	1273
543	20250325	115100	1962088250	50000	50100	50100	50000	102
544	20250325	115000	1956982850	50000	50000	50100	50000	109
545	20250325	114900	1951528650	50000	50000	50100	50000	201
546	20250325	114800	1941478350	50000	50000	50100	50000	42
547	20250325	114700	1939377550	50000	50000	50100	50000	175
548	20250325	114600	1930627050	50100	50000	50100	49950	893
549	20250325	114500	1885977900	50000	50000	50100	50000	665
550	20250325	114400	1852727700	50000	50000	50100	50000	242
551	20250325	114300	1840622500	50000	50000	50100	50000	120
552	20250325	114200	1834622300	50000	50000	50100	50000	181
553	20250325	114100	1825571700	50000	50100	50100	50000	197
554	20250325	114000	1815716550	50000	50000	50100	50000	100
555	20250325	113900	1810715650	50000	50100	50100	50000	376
556	20250325	113800	1791915350	50100	50100	50100	50000	74
557	20250325	113700	1788214950	50000	50000	50100	50000	381
558	20250325	113600	1769164550	50000	50100	50100	50000	135
559	20250325	113500	1762414250	50200	50200	50200	50000	107
560	20250325	113400	1757059150	50000	50000	50200	50000	161
561	20250325	113300	1749006350	50000	50100	50200	50000	513
562	20250325	113200	1723310850	50100	50200	50200	50100	106
563	20250325	113100	1717999950	50100	50200	50200	50100	176
564	20250325	113000	1709178550	50100	50100	50200	50100	112
565	20250325	112900	1703566250	50100	50100	50200	50100	135
566	20250325	112800	1696802550	50200	50200	50300	50100	167
567	20250325	112700	1688425050	50100	50200	50300	50100	178
568	20250325	112600	1679498250	50200	50200	50300	50100	145
569	20250325	112500	1672222150	50300	50100	50300	50100	207
570	20250325	112400	1661841650	50100	50300	50300	50100	83
571	20250325	112300	1657678250	50100	50200	50200	50100	263
572	20250325	112200	1644495350	50100	50100	50200	50100	202
573	20250325	112100	1634363250	50300	50300	50300	50100	540
574	20250325	112000	1607246050	50300	50300	50400	50300	175
575	20250325	111900	1598442350	50500	50300	50500	50200	514
576	20250325	111800	1572586450	50400	50300	50500	50300	473
577	20250325	111700	1548788550	50300	50300	50500	50300	225
578	20250325	111600	1537465550	50500	50500	50500	50300	180
579	20250325	111500	1528394750	50400	50500	50500	50300	259
580	20250325	111400	1515349350	50500	50200	50500	50200	312
581	20250325	111300	1499638150	50300	50300	50500	50200	922
582	20250325	111200	1453243350	50300	50300	50500	50300	178
583	20250325	111100	1444274650	50500	50500	50500	50300	172
584	20250325	111000	1435609750	50500	50300	50500	50200	1611
585	20250325	110900	1354642750	50300	50500	50500	50300	97
586	20250325	110800	1349758350	50500	50300	50500	50300	114
587	20250325	110700	1344014750	50300	50300	50500	50300	192
588	20250325	110600	1334347350	50400	50400	50500	50300	46
589	20250325	110500	1332031850	50400	50500	50500	50200	292
590	20250325	110400	1317335250	50200	50200	50500	50200	75
591	20250325	110300	1313564850	50200	50200	50500	50200	422
592	20250325	110200	1292307450	50400	50400	50500	50300	890
593	20250325	110100	1247518350	50400	50300	50500	50300	141
594	20250325	110000	1240419350	50500	50500	50500	50300	358
595	20250325	105900	1222383750	50500	50500	50500	50200	828
596	20250325	105800	1180713650	50200	50500	50500	50200	177
597	20250325	105700	1171811450	50200	50500	50500	50200	536
598	20250325	105600	1144834150	50500	50400	50500	50400	65
599	20250325	105500	1141557250	50500	50300	50500	50300	44
600	20250325	105400	1139340550	50300	50600	50600	50300	339
601	20250325	105300	1122254350	50600	50600	50600	50400	94
602	20250325	105200	1117509650	50600	50400	50600	50400	23
603	20250325	105100	1116347650	50400	50500	50600	50400	86
604	20250325	105000	1112004550	50500	50500	50500	50400	30
605	20250325	104900	1110489650	50500	50400	50500	50400	12
606	20250325	104800	1109884150	50500	50500	50600	50400	75
607	20250325	104700	1106097150	50500	50600	50600	50500	3
608	20250325	104600	1105945450	50600	50500	50600	50400	57
609	20250325	104500	1103065850	50500	50500	50600	50400	47
610	20250325	104400	1100692450	50500	50400	50600	50400	116
611	20250325	104300	1094845750	50400	50400	50600	50400	9
612	20250325	104200	1094391750	50400	50550	50600	50400	59
613	20250325	104100	1091411200	50600	50400	50600	50400	9
614	20250325	104000	1090956600	50500	50400	50600	50400	38
615	20250325	103900	1089035600	50400	50500	50600	50400	76
616	20250325	103800	1085199500	50600	50500	50600	50500	65
617	20250325	103700	1081916500	50600	50500	50600	50500	14
618	20250325	103600	1081208800	50500	50700	50700	50500	41
619	20250325	103500	1079136000	50700	50600	50700	50600	139
620	20250325	103400	1072101300	50600	50400	50600	50400	129
621	20250325	103300	1065586900	50600	50600	50600	50400	49
622	20250325	103200	1063110200	50600	50600	50600	50500	101
623	20250325	103100	1057999800	50400	50400	50600	50400	79
624	20250325	103000	1054014200	50400	50500	50600	50400	31
625	20250325	102900	1052447900	50600	50600	50600	50500	558
626	20250325	102800	1024220500	50600	50500	50600	50500	45
627	20250325	102700	1021945000	50500	50500	50600	50500	97
628	20250325	102600	1017044400	50600	50500	50600	50500	18
629	20250325	102500	1016135100	50600	50500	50600	50500	44
630	20250325	102400	1013910700	50500	50700	50700	50500	115
631	20250325	102300	1008085000	50700	50500	50700	50500	8
632	20250325	102200	1007680300	50600	50500	50700	50500	13
633	20250325	102100	1007022100	50500	50700	50700	50500	38
634	20250325	102000	1005099100	50700	50500	50700	50500	75
635	20250325	101900	1001309100	50600	50600	50700	50500	362
636	20250325	101800	982991100	50600	50500	50700	50500	390
637	20250325	101700	963258900	50500	50500	50500	50500	45
638	20250325	101600	960986400	50500	50600	50600	50500	6
639	20250325	101500	960683200	50500	50500	50700	50500	168
640	20250325	101400	952179000	50600	50600	50600	50600	31
641	20250325	101300	950610400	50600	50600	50600	50500	6
642	20250325	101200	950307000	50500	50600	50600	50500	53
643	20250325	101100	947627400	50600	50700	50700	50600	5
644	20250325	101000	947374300	50500	50500	50700	50500	330
645	20250325	100900	930665900	50500	50500	50700	50500	96
646	20250325	100800	925808600	50600	50500	50600	50500	21
647	20250325	100700	924746700	50600	50600	50600	50600	8
648	20250325	100600	924341900	50600	50600	50700	50600	38
649	20250325	100500	922419000	50600	50600	50700	50600	13
650	20250325	100400	921761100	50700	50600	50700	50600	265
651	20250325	100300	908332200	50500	50600	50700	50500	21
652	20250325	100200	907271300	50500	50600	50700	50400	179
653	20250325	100100	898218200	50400	50600	50600	50400	4
654	20250325	100000	898016200	50400	50700	50700	50400	145
655	20250325	095900	890682400	50600	50600	50700	50600	117
656	20250325	095800	884762100	50700	50600	50700	50600	82
657	20250325	095700	880611300	50600	50700	50700	50600	25
658	20250325	095600	879346200	50700	50700	50700	50500	151
659	20250325	095500	871705000	50700	50600	50700	50600	14
660	20250325	095400	870996500	50500	50500	50500	50500	21
661	20250325	095300	869936000	50500	50700	50700	50500	126
662	20250325	095200	863570000	50500	50600	50700	50500	88
663	20250325	095100	859120300	50600	50600	50600	50500	852
664	20250325	095000	816009300	50600	50600	50600	50500	106
665	20250325	094900	810656000	50600	50600	50600	50500	156
666	20250325	094800	802768100	50500	50500	50600	50500	140
667	20250325	094700	795693600	50500	50500	50600	50500	23
668	20250325	094600	794530200	50600	50500	50600	50500	169
669	20250325	094500	785986300	50700	50600	50700	50600	29
670	20250325	094400	784518700	50500	50700	50700	50500	27
671	20250325	094300	783153600	50500	50600	50700	50500	67
672	20250325	094200	779760900	50500	50600	50600	50500	35
673	20250325	094100	777990300	50500	50700	50700	50500	43
674	20250325	094000	775816700	50600	50600	50700	50600	116
675	20250325	093900	769945900	50700	50700	50700	50600	133
676	20250325	093800	763204400	50600	50700	50700	50600	121
677	20250325	093700	757071500	50700	50700	50700	50700	39
678	20250325	093600	755094200	50600	50700	50700	50600	120
679	20250325	093500	749014000	50600	50600	50700	50600	140
680	20250325	093400	741929900	50700	50700	50700	50500	58
681	20250325	093300	738997300	50700	50500	50700	50500	129
682	20250325	093200	732464400	50400	50400	50500	50400	39
683	20250325	093100	730497500	50400	50400	50500	50300	68
684	20250325	093000	727070800	50400	50500	50500	50300	226
685	20250325	092900	715659800	50500	50400	50500	50300	93
686	20250325	092800	710971600	50400	50400	50500	50400	24
687	20250325	092700	709761100	50300	50300	50500	50300	119
688	20250325	092600	703754800	50500	50500	50500	50300	401
689	20250325	092500	683573000	50400	50500	50600	50400	46
690	20250325	092400	681254200	50400	50400	50700	50400	198
691	20250325	092300	671239100	50400	50700	50700	50400	524
692	20250325	092200	644725400	50600	50600	50700	50400	122
693	20250325	092100	638550700	50700	50500	50700	50400	219
694	20250325	092000	627476200	50500	50700	50700	50500	128
695	20250325	091900	621010700	50700	50600	50700	50600	809
696	20250325	091800	580000300	50700	50400	50700	50400	258
697	20250325	091700	566961800	50500	50400	50500	50400	164
698	20250325	091600	558695200	50400	50300	50500	50300	342
699	20250325	091500	541454100	50300	50200	50300	50200	144
700	20250325	091400	534212000	50200	50400	50400	50200	1718
701	20250325	091300	447694700	50300	50400	50500	50300	132
702	20250325	091200	441034400	50300	50400	50400	50300	262
703	20250325	091100	427835800	50400	50400	50400	50400	22
704	20250325	091000	426727000	50400	50400	50500	50400	245
705	20250325	090900	414363400	50400	50500	50500	50300	734
706	20250325	090800	377376100	50400	50400	50400	50400	30
707	20250325	090700	375864100	50400	50300	50400	50300	313
708	20250325	090600	360101300	50400	50500	50500	50300	937
709	20250325	090500	312878200	50400	50500	50500	50400	398
710	20250325	090400	292800800	50500	50500	50500	50500	663
711	20250325	090300	259319300	50500	50400	50700	50400	373
712	20250325	090200	240468800	50400	50500	50500	50400	2105
713	20250325	090100	134205200	50500	50600	50600	50500	836
714	20250325	090000	91909200	50700	50600	50800	50600	1816