KissMeData/365550/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212600	653343680	5030	5030	5030	5030	1394
3	20250325	212500	653343680	5030	5030	5030	5030	0
4	20250325	212400	653343680	5030	5030	5030	5030	0
5	20250325	212300	653343680	5030	5030	5030	5030	0
6	20250325	212200	653343680	5030	5030	5030	5030	0
7	20250325	212100	653343680	5030	5030	5030	5030	0
8	20250325	212000	653343680	5030	5030	5030	5030	0
9	20250325	211900	653343680	5030	5030	5030	5030	0
10	20250325	211800	653343680	5030	5030	5030	5030	0
11	20250325	211700	653343680	5030	5030	5030	5030	0
12	20250325	211600	653343680	5030	5030	5030	5030	0
13	20250325	211500	653343680	5030	5030	5030	5030	0
14	20250325	211400	653343680	5030	5030	5030	5030	0
15	20250325	211300	653343680	5030	5030	5030	5030	0
16	20250325	211200	653343680	5030	5030	5030	5030	0
17	20250325	211100	653343680	5030	5030	5030	5030	0
18	20250325	211000	653343680	5030	5030	5030	5030	0
19	20250325	210900	653343680	5030	5030	5030	5030	0
20	20250325	210800	653343680	5030	5030	5030	5030	0
21	20250325	210700	653343680	5030	5030	5030	5030	0
22	20250325	210600	653343680	5030	5030	5030	5030	0
23	20250325	210500	653343680	5030	5030	5030	5030	0
24	20250325	210400	653343680	5030	5030	5030	5030	0
25	20250325	210300	653343680	5030	5030	5030	5030	0
26	20250325	210200	653343680	5030	5030	5030	5030	0
27	20250325	210100	653343680	5030	5030	5030	5030	0
28	20250325	210000	653343680	5030	5030	5030	5030	0
29	20250325	205900	653343680	5030	5030	5030	5030	0
30	20250325	205800	653343680	5030	5030	5030	5030	0
31	20250325	205700	653343680	5030	5030	5030	5030	0
32	20250325	205600	653343680	5030	5030	5030	5030	1394
33	20250325	205500	653343680	5030	5030	5030	5030	0
34	20250325	205400	653343680	5030	5030	5030	5030	0
35	20250325	205300	653343680	5030	5030	5030	5030	0
36	20250325	205200	653343680	5030	5030	5030	5030	0
37	20250325	205100	653343680	5030	5030	5030	5030	0
38	20250325	205000	653343680	5030	5030	5030	5030	0
39	20250325	204900	653343680	5030	5030	5030	5030	0
40	20250325	204800	653343680	5030	5030	5030	5030	0
41	20250325	204700	653343680	5030	5030	5030	5030	0
42	20250325	204600	653343680	5030	5030	5030	5030	0
43	20250325	204500	653343680	5030	5030	5030	5030	0
44	20250325	204400	653343680	5030	5030	5030	5030	0
45	20250325	204300	653343680	5030	5030	5030	5030	0
46	20250325	204200	653343680	5030	5030	5030	5030	0
47	20250325	204100	653343680	5030	5030	5030	5030	0
48	20250325	204000	653343680	5030	5030	5030	5030	0
49	20250325	203900	653343680	5030	5030	5030	5030	0
50	20250325	203800	653343680	5030	5030	5030	5030	0
51	20250325	203700	653343680	5030	5030	5030	5030	0
52	20250325	203600	653343680	5030	5030	5030	5030	0
53	20250325	203500	653343680	5030	5030	5030	5030	0
54	20250325	203400	653343680	5030	5030	5030	5030	0
55	20250325	203300	653343680	5030	5030	5030	5030	0
56	20250325	203200	653343680	5030	5030	5030	5030	0
57	20250325	203100	653343680	5030	5030	5030	5030	0
58	20250325	203000	653343680	5030	5030	5030	5030	0
59	20250325	202900	653343680	5030	5030	5030	5030	0
60	20250325	202800	653343680	5030	5030	5030	5030	0
61	20250325	202700	653343680	5030	5030	5030	5030	0
62	20250325	202600	653343680	5030	5030	5030	5030	1394
63	20250325	202500	653343680	5030	5030	5030	5030	0
64	20250325	202400	653343680	5030	5030	5030	5030	0
65	20250325	202300	653343680	5030	5030	5030	5030	0
66	20250325	202200	653343680	5030	5030	5030	5030	0
67	20250325	202100	653343680	5030	5030	5030	5030	0
68	20250325	202000	653343680	5030	5030	5030	5030	0
69	20250325	201900	653343680	5030	5030	5030	5030	0
70	20250325	201800	653343680	5030	5030	5030	5030	0
71	20250325	201700	653343680	5030	5030	5030	5030	0
72	20250325	201600	653343680	5030	5030	5030	5030	0
73	20250325	201500	653343680	5030	5030	5030	5030	0
74	20250325	201400	653343680	5030	5030	5030	5030	0
75	20250325	201300	653343680	5030	5030	5030	5030	0
76	20250325	201200	653343680	5030	5030	5030	5030	0
77	20250325	201100	653343680	5030	5030	5030	5030	0
78	20250325	201000	653343680	5030	5030	5030	5030	0
79	20250325	200900	653343680	5030	5030	5030	5030	0
80	20250325	200800	653343680	5030	5030	5030	5030	0
81	20250325	200700	653343680	5030	5030	5030	5030	0
82	20250325	200600	653343680	5030	5030	5030	5030	0
83	20250325	200500	653343680	5030	5030	5030	5030	0
84	20250325	200400	653343680	5030	5030	5030	5030	0
85	20250325	200300	653343680	5030	5030	5030	5030	0
86	20250325	200200	653343680	5030	5030	5030	5030	0
87	20250325	200100	653343680	5030	5030	5030	5030	0
88	20250325	200000	653343680	5030	5030	5030	5030	0
89	20250325	195900	653343680	5030	5030	5030	5030	0
90	20250325	195800	653343680	5030	5030	5030	5030	0
91	20250325	195700	653343680	5030	5030	5030	5030	0
92	20250325	195600	653343680	5030	5030	5030	5030	1394
93	20250325	195500	653343680	5030	5030	5030	5030	0
94	20250325	195400	653343680	5030	5030	5030	5030	0
95	20250325	195300	653343680	5030	5030	5030	5030	0
96	20250325	195200	653343680	5030	5030	5030	5030	0
97	20250325	195100	653343680	5030	5030	5030	5030	0
98	20250325	195000	653343680	5030	5030	5030	5030	0
99	20250325	194900	653343680	5030	5030	5030	5030	0
100	20250325	194800	653343680	5030	5030	5030	5030	0
101	20250325	194700	653343680	5030	5030	5030	5030	0
102	20250325	194600	653343680	5030	5030	5030	5030	0
103	20250325	194500	653343680	5030	5030	5030	5030	0
104	20250325	194400	653343680	5030	5030	5030	5030	0
105	20250325	194300	653343680	5030	5030	5030	5030	0
106	20250325	194200	653343680	5030	5030	5030	5030	0
107	20250325	194100	653343680	5030	5030	5030	5030	0
108	20250325	194000	653343680	5030	5030	5030	5030	0
109	20250325	193900	653343680	5030	5030	5030	5030	0
110	20250325	193800	653343680	5030	5030	5030	5030	0
111	20250325	193700	653343680	5030	5030	5030	5030	0
112	20250325	193600	653343680	5030	5030	5030	5030	0
113	20250325	193500	653343680	5030	5030	5030	5030	0
114	20250325	193400	653343680	5030	5030	5030	5030	0
115	20250325	193300	653343680	5030	5030	5030	5030	0
116	20250325	193200	653343680	5030	5030	5030	5030	0
117	20250325	193100	653343680	5030	5030	5030	5030	0
118	20250325	193000	653343680	5030	5030	5030	5030	0
119	20250325	192900	653343680	5030	5030	5030	5030	0
120	20250325	192800	653343680	5030	5030	5030	5030	0
121	20250325	192700	653343680	5030	5030	5030	5030	0
122	20250325	192600	653343680	5030	5030	5030	5030	1394
123	20250325	192500	653343680	5030	5030	5030	5030	0
124	20250325	192400	653343680	5030	5030	5030	5030	0
125	20250325	192300	653343680	5030	5030	5030	5030	0
126	20250325	192200	653343680	5030	5030	5030	5030	0
127	20250325	192100	653343680	5030	5030	5030	5030	0
128	20250325	192000	653343680	5030	5030	5030	5030	0
129	20250325	191900	653343680	5030	5030	5030	5030	0
130	20250325	191800	653343680	5030	5030	5030	5030	0
131	20250325	191700	653343680	5030	5030	5030	5030	0
132	20250325	191600	653343680	5030	5030	5030	5030	0
133	20250325	191500	653343680	5030	5030	5030	5030	0
134	20250325	191400	653343680	5030	5030	5030	5030	0
135	20250325	191300	653343680	5030	5030	5030	5030	0
136	20250325	191200	653343680	5030	5030	5030	5030	0
137	20250325	191100	653343680	5030	5030	5030	5030	0
138	20250325	191000	653343680	5030	5030	5030	5030	0
139	20250325	190900	653343680	5030	5030	5030	5030	0
140	20250325	190800	653343680	5030	5030	5030	5030	0
141	20250325	190700	653343680	5030	5030	5030	5030	0
142	20250325	190600	653343680	5030	5030	5030	5030	0
143	20250325	190500	653343680	5030	5030	5030	5030	0
144	20250325	190400	653343680	5030	5030	5030	5030	0
145	20250325	190300	653343680	5030	5030	5030	5030	0
146	20250325	190200	653343680	5030	5030	5030	5030	0
147	20250325	190100	653343680	5030	5030	5030	5030	0
148	20250325	190000	653343680	5030	5030	5030	5030	0
149	20250325	185900	653343680	5030	5030	5030	5030	0
150	20250325	185800	653343680	5030	5030	5030	5030	0
151	20250325	185700	653343680	5030	5030	5030	5030	0
152	20250325	185600	653343680	5030	5030	5030	5030	1394
153	20250325	185500	653343680	5030	5030	5030	5030	0
154	20250325	185400	653343680	5030	5030	5030	5030	0
155	20250325	185300	653343680	5030	5030	5030	5030	0
156	20250325	185200	653343680	5030	5030	5030	5030	0
157	20250325	185100	653343680	5030	5030	5030	5030	0
158	20250325	185000	653343680	5030	5030	5030	5030	0
159	20250325	184900	653343680	5030	5030	5030	5030	0
160	20250325	184800	653343680	5030	5030	5030	5030	0
161	20250325	184700	653343680	5030	5030	5030	5030	0
162	20250325	184600	653343680	5030	5030	5030	5030	0
163	20250325	184500	653343680	5030	5030	5030	5030	0
164	20250325	184400	653343680	5030	5030	5030	5030	0
165	20250325	184300	653343680	5030	5030	5030	5030	0
166	20250325	184200	653343680	5030	5030	5030	5030	0
167	20250325	184100	653343680	5030	5030	5030	5030	0
168	20250325	184000	653343680	5030	5030	5030	5030	0
169	20250325	183900	653343680	5030	5030	5030	5030	0
170	20250325	183800	653343680	5030	5030	5030	5030	0
171	20250325	183700	653343680	5030	5030	5030	5030	0
172	20250325	183600	653343680	5030	5030	5030	5030	0
173	20250325	183500	653343680	5030	5030	5030	5030	0
174	20250325	183400	653343680	5030	5030	5030	5030	0
175	20250325	183300	653343680	5030	5030	5030	5030	0
176	20250325	183200	653343680	5030	5030	5030	5030	0
177	20250325	183100	653343680	5030	5030	5030	5030	0
178	20250325	183000	653343680	5030	5030	5030	5030	0
179	20250325	182900	653343680	5030	5030	5030	5030	0
180	20250325	182800	653343680	5030	5030	5030	5030	0
181	20250325	182700	653343680	5030	5030	5030	5030	0
182	20250325	182600	653343680	5030	5030	5030	5030	1394
183	20250325	182500	653343680	5030	5030	5030	5030	0
184	20250325	182400	653343680	5030	5030	5030	5030	0
185	20250325	182300	653343680	5030	5030	5030	5030	0
186	20250325	182200	653343680	5030	5030	5030	5030	0
187	20250325	182100	653343680	5030	5030	5030	5030	0
188	20250325	182000	653343680	5030	5030	5030	5030	0
189	20250325	181900	653343680	5030	5030	5030	5030	0
190	20250325	181800	653343680	5030	5030	5030	5030	0
191	20250325	181700	653343680	5030	5030	5030	5030	0
192	20250325	181600	653343680	5030	5030	5030	5030	0
193	20250325	181500	653343680	5030	5030	5030	5030	0
194	20250325	181400	653343680	5030	5030	5030	5030	0
195	20250325	181300	653343680	5030	5030	5030	5030	0
196	20250325	181200	653343680	5030	5030	5030	5030	0
197	20250325	181100	653343680	5030	5030	5030	5030	0
198	20250325	181000	653343680	5030	5030	5030	5030	0
199	20250325	180900	653343680	5030	5030	5030	5030	0
200	20250325	180800	653343680	5030	5030	5030	5030	0
201	20250325	180700	653343680	5030	5030	5030	5030	0
202	20250325	180600	653343680	5030	5030	5030	5030	0
203	20250325	180500	653343680	5030	5030	5030	5030	0
204	20250325	180400	653343680	5030	5030	5030	5030	0
205	20250325	180300	653343680	5030	5030	5030	5030	0
206	20250325	180200	653343680	5030	5030	5030	5030	0
207	20250325	180100	653343680	5030	5030	5030	5030	0
208	20250325	180000	653343680	5030	5030	5030	5030	0
209	20250325	175900	653343680	5030	5030	5030	5030	0
210	20250325	175800	653343680	5030	5030	5030	5030	0
211	20250325	175700	653343680	5030	5030	5030	5030	0
212	20250325	175600	653343680	5030	5030	5030	5030	1394
213	20250325	175500	653343680	5030	5030	5030	5030	0
214	20250325	175400	653343680	5030	5030	5030	5030	0
215	20250325	175300	653343680	5030	5030	5030	5030	0
216	20250325	175200	653343680	5030	5030	5030	5030	0
217	20250325	175100	653343680	5030	5030	5030	5030	0
218	20250325	175000	653343680	5030	5030	5030	5030	0
219	20250325	174900	653343680	5030	5030	5030	5030	0
220	20250325	174800	653343680	5030	5030	5030	5030	0
221	20250325	174700	653343680	5030	5030	5030	5030	0
222	20250325	174600	653343680	5030	5030	5030	5030	0
223	20250325	174500	653343680	5030	5030	5030	5030	0
224	20250325	174400	653343680	5030	5030	5030	5030	0
225	20250325	174300	653343680	5030	5030	5030	5030	0
226	20250325	174200	653343680	5030	5030	5030	5030	0
227	20250325	174100	653343680	5030	5030	5030	5030	0
228	20250325	174000	653343680	5030	5030	5030	5030	0
229	20250325	173900	653343680	5030	5030	5030	5030	0
230	20250325	173800	653343680	5030	5030	5030	5030	0
231	20250325	173700	653343680	5030	5030	5030	5030	0
232	20250325	173600	653343680	5030	5030	5030	5030	0
233	20250325	173500	653343680	5030	5030	5030	5030	0
234	20250325	173400	653343680	5030	5030	5030	5030	0
235	20250325	173300	653343680	5030	5030	5030	5030	0
236	20250325	173200	653343680	5030	5030	5030	5030	0
237	20250325	173100	653343680	5030	5030	5030	5030	0
238	20250325	173000	653343680	5030	5030	5030	5030	0
239	20250325	172900	653343680	5030	5030	5030	5030	0
240	20250325	172800	653343680	5030	5030	5030	5030	0
241	20250325	172700	653343680	5030	5030	5030	5030	0
242	20250325	172600	653343680	5030	5030	5030	5030	1394
243	20250325	172500	653343680	5030	5030	5030	5030	0
244	20250325	172400	653343680	5030	5030	5030	5030	0
245	20250325	172300	653343680	5030	5030	5030	5030	0
246	20250325	172200	653343680	5030	5030	5030	5030	0
247	20250325	172100	653343680	5030	5030	5030	5030	0
248	20250325	172000	653343680	5030	5030	5030	5030	0
249	20250325	171900	653343680	5030	5030	5030	5030	0
250	20250325	171800	653343680	5030	5030	5030	5030	0
251	20250325	171700	653343680	5030	5030	5030	5030	0
252	20250325	171600	653343680	5030	5030	5030	5030	0
253	20250325	171500	653343680	5030	5030	5030	5030	0
254	20250325	171400	653343680	5030	5030	5030	5030	0
255	20250325	171300	653343680	5030	5030	5030	5030	0
256	20250325	171200	653343680	5030	5030	5030	5030	0
257	20250325	171100	653343680	5030	5030	5030	5030	0
258	20250325	171000	653343680	5030	5030	5030	5030	0
259	20250325	170900	653343680	5030	5030	5030	5030	0
260	20250325	170800	653343680	5030	5030	5030	5030	0
261	20250325	170700	653343680	5030	5030	5030	5030	0
262	20250325	170600	653343680	5030	5030	5030	5030	0
263	20250325	170500	653343680	5030	5030	5030	5030	0
264	20250325	170400	653343680	5030	5030	5030	5030	0
265	20250325	170300	653343680	5030	5030	5030	5030	0
266	20250325	170200	653343680	5030	5030	5030	5030	0
267	20250325	170100	653343680	5030	5030	5030	5030	0
268	20250325	170000	653343680	5030	5030	5030	5030	0
269	20250325	165900	653343680	5030	5030	5030	5030	0
270	20250325	165800	653343680	5030	5030	5030	5030	0
271	20250325	165700	653343680	5030	5030	5030	5030	0
272	20250325	165600	653343680	5030	5030	5030	5030	1394
273	20250325	165500	653343680	5030	5030	5030	5030	0
274	20250325	165400	653343680	5030	5030	5030	5030	0
275	20250325	165300	653343680	5030	5030	5030	5030	0
276	20250325	165200	653343680	5030	5030	5030	5030	0
277	20250325	165100	653343680	5030	5030	5030	5030	0
278	20250325	165000	653343680	5030	5030	5030	5030	0
279	20250325	164900	653343680	5030	5030	5030	5030	0
280	20250325	164800	653343680	5030	5030	5030	5030	0
281	20250325	164700	653343680	5030	5030	5030	5030	0
282	20250325	164600	653343680	5030	5030	5030	5030	0
283	20250325	164500	653343680	5030	5030	5030	5030	0
284	20250325	164400	653343680	5030	5030	5030	5030	0
285	20250325	164300	653343680	5030	5030	5030	5030	0
286	20250325	164200	653343680	5030	5030	5030	5030	0
287	20250325	164100	653343680	5030	5030	5030	5030	0
288	20250325	164000	653343680	5030	5030	5030	5030	0
289	20250325	163900	653343680	5030	5030	5030	5030	0
290	20250325	163800	653343680	5030	5030	5030	5030	0
291	20250325	163700	653343680	5030	5030	5030	5030	0
292	20250325	163600	653343680	5030	5030	5030	5030	0
293	20250325	163500	653343680	5030	5030	5030	5030	0
294	20250325	163400	653343680	5030	5030	5030	5030	0
295	20250325	163300	653343680	5030	5030	5030	5030	0
296	20250325	163200	653343680	5030	5030	5030	5030	0
297	20250325	163100	653343680	5030	5030	5030	5030	0
298	20250325	163000	653343680	5030	5030	5030	5030	0
299	20250325	162900	653343680	5030	5030	5030	5030	0
300	20250325	162800	653343680	5030	5030	5030	5030	0
301	20250325	162700	653343680	5030	5030	5030	5030	0
302	20250325	162600	653343680	5030	5030	5030	5030	1394
303	20250325	162500	653343680	5030	5030	5030	5030	0
304	20250325	162400	653343680	5030	5030	5030	5030	0
305	20250325	162300	653343680	5030	5030	5030	5030	0
306	20250325	162200	653343680	5030	5030	5030	5030	0
307	20250325	162100	653343680	5030	5030	5030	5030	0
308	20250325	162000	653343680	5030	5030	5030	5030	0
309	20250325	161900	653343680	5030	5030	5030	5030	0
310	20250325	161800	653343680	5030	5030	5030	5030	0
311	20250325	161700	653343680	5030	5030	5030	5030	0
312	20250325	161600	653343680	5030	5030	5030	5030	0
313	20250325	161500	653343680	5030	5030	5030	5030	0
314	20250325	161400	653343680	5030	5030	5030	5030	0
315	20250325	161300	653343680	5030	5030	5030	5030	0
316	20250325	161200	653343680	5030	5030	5030	5030	0
317	20250325	161100	653343680	5030	5030	5030	5030	0
318	20250325	161000	653343680	5030	5030	5030	5030	0
319	20250325	160900	653343680	5030	5030	5030	5030	0
320	20250325	160800	653343680	5030	5030	5030	5030	0
321	20250325	160700	653343680	5030	5030	5030	5030	0
322	20250325	160600	653343680	5030	5030	5030	5030	0
323	20250325	160500	653343680	5030	5030	5030	5030	0
324	20250325	160400	653343680	5030	5030	5030	5030	0
325	20250325	160300	653343680	5030	5030	5030	5030	0
326	20250325	160200	653343680	5030	5030	5030	5030	0
327	20250325	160100	653343680	5030	5030	5030	5030	0
328	20250325	160000	653343680	5030	5030	5030	5030	0
329	20250325	155900	653343680	5030	5030	5030	5030	0
330	20250325	155800	653343680	5030	5030	5030	5030	0
331	20250325	155700	653343680	5030	5030	5030	5030	0
332	20250325	155600	653343680	5030	5030	5030	5030	1394
333	20250325	155500	653343680	5030	5030	5030	5030	0
334	20250325	155400	653343680	5030	5030	5030	5030	0
335	20250325	155300	653343680	5030	5030	5030	5030	0
336	20250325	155200	653343680	5030	5030	5030	5030	0
337	20250325	155100	653343680	5030	5030	5030	5030	0
338	20250325	155000	653343680	5030	5030	5030	5030	0
339	20250325	154900	653343680	5030	5030	5030	5030	0
340	20250325	154800	653343680	5030	5030	5030	5030	0
341	20250325	154700	653343680	5030	5030	5030	5030	0
342	20250325	154600	653343680	5030	5030	5030	5030	0
343	20250325	154500	653343680	5030	5030	5030	5030	0
344	20250325	154400	653343680	5030	5030	5030	5030	0
345	20250325	154300	653343680	5030	5030	5030	5030	0
346	20250325	154200	653343680	5030	5030	5030	5030	0
347	20250325	154100	653343680	5030	5030	5030	5030	0
348	20250325	154000	653343680	5030	5030	5030	5030	0
349	20250325	153900	653343680	5030	5030	5030	5030	0
350	20250325	153800	653343680	5030	5030	5030	5030	0
351	20250325	153700	653343680	5030	5030	5030	5030	0
352	20250325	153600	653343680	5030	5030	5030	5030	0
353	20250325	153500	653343680	5030	5030	5030	5030	0
354	20250325	153400	653343680	5030	5030	5030	5030	0
355	20250325	153300	653343680	5030	5030	5030	5030	0
356	20250325	153200	653343680	5030	5030	5030	5030	0
357	20250325	153100	653343680	5030	5030	5030	5030	0
358	20250325	153000	653343680	5030	5030	5030	5030	1394
359	20250325	152900	646331860	5030	5030	5030	5030	0
360	20250325	152800	646331860	5030	5030	5030	5030	0
361	20250325	152700	646331860	5030	5030	5030	5030	0
362	20250325	152600	646331860	5030	5030	5030	5030	0
363	20250325	152500	646331860	5030	5030	5030	5030	0
364	20250325	152400	646331860	5030	5030	5030	5030	0
365	20250325	152300	646331860	5030	5030	5030	5030	0
366	20250325	152200	646331860	5030	5030	5030	5030	0
367	20250325	152100	646331860	5030	5030	5030	5030	0
368	20250325	152000	646331860	5030	5030	5030	5030	0
369	20250325	151900	646331860	5030	5020	5030	5020	866
370	20250325	151800	641982540	5020	5020	5020	5020	56
371	20250325	151700	641701420	5020	5020	5020	4980	149
372	20250325	151600	640955280	5020	5010	5020	4980	1973
373	20250325	151500	631081845	5020	5010	5020	5010	92
374	20250325	151400	630620635	5010	5020	5020	5010	98
375	20250325	151300	630128805	5010	5010	5020	5010	567
376	20250325	151200	627287510	5020	5010	5020	5010	19
377	20250325	151100	627192250	5020	5020	5020	5020	13
378	20250325	151000	627126990	5020	5020	5020	5010	446
379	20250325	150900	624890330	5010	5020	5020	5010	415
380	20250325	150800	622809690	5010	5000	5020	5000	366
381	20250325	150700	620975430	5010	5010	5020	5010	165
382	20250325	150600	620148210	5020	5010	5020	5010	130
383	20250325	150500	619496150	5020	5010	5020	5010	587
384	20250325	150400	616553940	5010	5010	5020	5010	435
385	20250325	150300	614374170	5010	4990	5010	4990	388
386	20250325	150200	612432895	4995	4990	4995	4990	478
387	20250325	150100	610046995	4990	4990	4995	4985	1689
388	20250325	150000	601620545	4985	4985	4990	4985	2347
389	20250325	145900	589917525	4985	4985	4985	4985	77
390	20250325	145800	589533680	4985	4985	4990	4985	90
391	20250325	145700	589084995	4990	4995	4995	4990	5
392	20250325	145600	589060035	4995	4995	4995	4990	30
393	20250325	145500	588910190	4985	4985	4985	4985	0
394	20250325	145400	588910190	4985	4985	4985	4985	10
395	20250325	145300	588860340	4995	5020	5020	4995	833
396	20250325	145200	584689985	5010	4985	5010	4985	1515
397	20250325	145100	577127385	4985	4985	4985	4985	464
398	20250325	145000	574814345	4985	4985	4985	4985	0
399	20250325	144900	574814345	4985	4975	4985	4975	591
400	20250325	144800	571870710	4975	4975	4975	4975	0
401	20250325	144700	571870710	4975	4985	4985	4975	627
402	20250325	144600	568748455	4985	4980	4985	4980	1749
403	20250325	144500	560034890	4980	4985	4995	4980	159
404	20250325	144400	559242115	4990	4995	4995	4990	373
405	20250325	144300	557380430	4990	4990	4990	4990	0
406	20250325	144200	557380430	4990	4995	4995	4990	231
407	20250325	144100	556227625	4990	5000	5000	4990	41
408	20250325	144000	556022795	4995	4995	4995	4995	74
409	20250325	143900	555653165	4995	4995	4995	4995	5
410	20250325	143800	555628190	5000	4995	5000	4995	922
411	20250325	143700	551022690	5000	5000	5000	5000	500
412	20250325	143600	548522690	4995	5000	5000	4995	177
413	20250325	143500	547637715	5000	5010	5010	5000	128
414	20250325	143400	546997485	5020	5020	5020	5020	752
415	20250325	143300	543222445	5020	4995	5020	4995	1824
416	20250325	143200	534090605	4995	4995	4995	4995	293
417	20250325	143100	532627070	4995	4995	5000	4995	2189
418	20250325	143000	521691270	4995	4995	4995	4995	237
419	20250325	142900	520507455	4995	4995	4995	4995	5
420	20250325	142800	520482480	5000	5000	5000	4995	309
421	20250325	142700	518938330	4995	4995	4995	4995	8
422	20250325	142600	518898370	5000	5000	5000	5000	179
423	20250325	142500	518003370	4995	4995	4995	4995	564
424	20250325	142400	515186190	4995	5020	5020	4995	23
425	20250325	142300	515070755	5020	5020	5020	5020	0
426	20250325	142200	515070755	5020	4995	5020	4995	1533
427	20250325	142100	507390425	5010	5010	5010	5010	0
428	20250325	142000	507390425	5010	5000	5010	4990	28
429	20250325	141900	507250215	4990	5000	5000	4990	162
430	20250325	141800	506441755	5010	5020	5020	5010	284
431	20250325	141700	505018825	5010	5020	5020	5010	27
432	20250325	141600	504883335	5010	5020	5020	5010	402
433	20250325	141500	502865325	5010	5010	5010	5010	206
434	20250325	141400	501833265	5020	5020	5020	5020	0
435	20250325	141300	501833265	5020	5000	5020	5000	328
436	20250325	141200	500189815	5000	5000	5000	5000	213
437	20250325	141100	499124815	5000	5000	5000	5000	855
438	20250325	141000	494849815	4995	5000	5000	4995	651
439	20250325	140900	491597955	4995	4995	4995	4995	12
440	20250325	140800	491538015	5000	4995	5000	4995	126
441	20250325	140700	490908040	4995	4995	4995	4995	154
442	20250325	140600	490138810	4990	4995	5000	4990	240
443	20250325	140500	488940390	5000	5000	5000	5000	2
444	20250325	140400	488930390	5000	5000	5000	5000	0
445	20250325	140300	488930390	5000	5010	5010	5000	138
446	20250325	140200	488239060	4990	5000	5000	4990	54
447	20250325	140100	487969410	5010	5010	5010	5010	159
448	20250325	140000	487172820	5010	5010	5010	5010	0
449	20250325	135900	487172820	5010	5010	5010	5010	22
450	20250325	135800	487062600	5000	5020	5020	5000	501
451	20250325	135700	484557580	5010	4990	5010	4990	1466
452	20250325	135600	477224815	4990	4995	4995	4990	130
453	20250325	135500	476575490	4995	4990	4995	4990	387
454	20250325	135400	474644250	4990	4990	4990	4990	5
455	20250325	135300	474619300	4990	4990	4990	4990	16
456	20250325	135200	474539460	4990	4995	4995	4990	152
457	20250325	135100	473780870	4990	4990	4990	4990	66
458	20250325	135000	473451530	4990	4990	4990	4990	358
459	20250325	134900	471665110	4990	4990	4990	4990	5
460	20250325	134800	471640160	4995	4995	4995	4990	411
461	20250325	134700	469587930	4990	4990	4995	4990	153
462	20250325	134600	468824435	4990	4990	4990	4990	500
463	20250325	134500	466329435	4990	4995	4995	4990	602
464	20250325	134400	463325340	4990	4990	4990	4990	5
465	20250325	134300	463300390	4985	4990	4990	4985	137
466	20250325	134200	462616990	4995	4995	4995	4995	16
467	20250325	134100	462537070	5000	4995	5000	4995	91
468	20250325	134000	462082415	4995	4995	4995	4995	285
469	20250325	133900	460658840	4995	4995	4995	4995	5
470	20250325	133800	460633865	5000	5010	5010	5000	41
471	20250325	133700	460428635	5000	5000	5000	5000	5
472	20250325	133600	460403635	5020	5020	5020	5020	0
473	20250325	133500	460403635	5020	5020	5020	5020	0
474	20250325	133400	460403635	5020	5020	5020	5020	22
475	20250325	133300	460293195	5010	5010	5010	5010	0
476	20250325	133200	460293195	5010	5020	5020	5010	147
477	20250325	133100	459556625	5020	5020	5020	5020	0
478	20250325	133000	459556625	5020	4990	5020	4990	2791
479	20250325	132900	445573865	4990	4990	4990	4990	10
480	20250325	132800	445523965	5000	5000	5010	5000	377
481	20250325	132700	443638535	5010	5010	5010	5010	22
482	20250325	132600	443528315	5000	5000	5000	5000	0
483	20250325	132500	443528315	5000	5010	5010	5000	81
484	20250325	132400	443122555	5010	5010	5010	5010	0
485	20250325	132300	443122555	5010	5010	5010	5000	251
486	20250325	132200	441865095	5000	5000	5000	5000	0
487	20250325	132100	441865095	5000	5000	5000	5000	0
488	20250325	132000	441865095	5000	5000	5000	5000	756
489	20250325	131900	438085095	4995	4995	4995	4995	0
490	20250325	131800	438085095	4995	4995	4995	4995	1088
491	20250325	131700	432650535	4995	4990	4995	4990	267
492	20250325	131600	431317095	4995	4990	4995	4990	192
493	20250325	131500	430358905	4995	4990	4995	4990	358
494	20250325	131400	428571275	4990	4990	4990	4990	0
495	20250325	131300	428571275	4990	4995	4995	4990	677
496	20250325	131200	425191125	4990	4990	4990	4990	120
497	20250325	131100	424592325	4990	4990	4990	4990	225
498	20250325	131000	423469575	4995	4995	4995	4995	1516
499	20250325	130900	415897155	5000	4995	5000	4995	248
500	20250325	130800	414658285	4995	4990	4995	4990	374
501	20250325	130700	412790695	4995	4995	4995	4995	51
502	20250325	130600	412535950	4990	5000	5000	4990	161
503	20250325	130500	411731795	4995	4995	4995	4995	5
504	20250325	130400	411706820	4990	4995	4995	4990	295
505	20250325	130300	410233410	4995	4995	4995	4995	0
506	20250325	130200	410233410	4995	4995	4995	4995	95
507	20250325	130100	409758885	4990	5010	5010	4990	971
508	20250325	130000	404905045	5000	5000	5000	5000	0
509	20250325	125900	404905045	5000	5000	5000	5000	268
510	20250325	125800	403565045	5010	5010	5010	5010	22
511	20250325	125700	403454825	5000	5000	5010	5000	2300
512	20250325	125600	391948105	5000	5000	5000	5000	621
513	20250325	125500	388843105	5000	5010	5010	5000	580
514	20250325	125400	385938665	5000	5000	5000	5000	630
515	20250325	125300	382788665	5000	5000	5000	5000	605
516	20250325	125200	379763665	5010	5000	5010	5000	132
517	20250325	125100	379102395	5000	5010	5010	5000	145
518	20250325	125000	378377175	5000	5000	5010	5000	263
519	20250325	124900	377060725	5000	5000	5000	5000	143
520	20250325	124800	376345725	5000	5010	5010	5000	112
521	20250325	124700	375785505	5010	5000	5010	5000	423
522	20250325	124600	373668355	5000	5000	5000	5000	90
523	20250325	124500	373218355	5000	5000	5010	5000	806
524	20250325	124400	369185295	5000	5010	5010	5000	301
525	20250325	124300	367680075	5000	5000	5000	5000	115
526	20250325	124200	367105075	5000	5000	5010	5000	369
527	20250325	124100	365258545	5000	5010	5010	5000	147
528	20250325	124000	364523325	5000	5010	5010	5000	176
529	20250325	123900	363641615	5000	5000	5000	5000	334
530	20250325	123800	361971615	5000	5000	5000	5000	7
531	20250325	123700	361936615	5010	5000	5010	5000	620
532	20250325	123600	358834215	5000	5000	5000	5000	2
533	20250325	123500	358824215	5000	5010	5010	5000	311
534	20250325	123400	357266155	5000	5000	5000	5000	435
535	20250325	123300	355091155	5010	5000	5010	5000	28
536	20250325	123200	354950925	5010	5010	5010	5000	1034
537	20250325	123100	349773265	5010	5010	5010	5010	5
538	20250325	123000	349748215	5010	5020	5020	5010	871
539	20250325	122900	345377695	5010	5010	5010	5010	0
540	20250325	122800	345377695	5010	5010	5010	5000	3753
541	20250325	122700	326604165	5010	5020	5020	5010	448
542	20250325	122600	324358315	5020	5010	5020	5010	27
543	20250325	122500	324222825	5010	5010	5010	5010	256
544	20250325	122400	322940265	5020	5010	5020	5010	339
545	20250325	122300	321240215	5010	5020	5020	5010	27
546	20250325	122200	321104725	5010	5020	5020	5010	343
547	20250325	122100	319384635	5010	5010	5010	5010	188
548	20250325	122000	318442755	5010	5010	5010	5010	276
549	20250325	121900	317059995	5020	5010	5020	5010	107
550	20250325	121800	316522905	5010	5010	5010	5010	169
551	20250325	121700	315676215	5020	5020	5020	5020	68
552	20250325	121600	315334855	5010	5020	5020	5010	27
553	20250325	121500	315199365	5010	5010	5010	5010	57
554	20250325	121400	314913795	5020	5010	5020	5010	142
555	20250325	121300	314201005	5020	5020	5020	5020	0
556	20250325	121200	314201005	5020	5000	5020	5000	2126
557	20250325	121100	303550305	5000	5000	5000	5000	66
558	20250325	121000	303220305	5000	5000	5000	5000	147
559	20250325	120900	302485305	5000	5000	5000	4995	135
560	20250325	120800	301810875	5000	5000	5000	5000	281
561	20250325	120700	300405875	5000	5010	5010	5000	86
562	20250325	120600	299975065	5000	5000	5000	5000	47
563	20250325	120500	299740065	5000	5010	5010	5000	191
564	20250325	120400	298784835	5000	5000	5000	5000	135
565	20250325	120300	298109835	5000	5000	5000	5000	274
566	20250325	120200	296739835	5000	5010	5010	5000	112
567	20250325	120100	296178765	5010	5010	5010	5010	22
568	20250325	120000	296068545	5000	5000	5000	5000	304
569	20250325	115900	294548545	5000	5000	5000	5000	200
570	20250325	115800	293548545	5000	5010	5010	5000	119
571	20250325	115700	292953325	5000	5000	5000	5000	568
572	20250325	115600	290113325	5000	5000	5000	5000	92
573	20250325	115500	289653325	5000	5000	5000	5000	5
574	20250325	115400	289628325	5000	5010	5010	5000	105
575	20250325	115300	289103105	5000	5000	5010	5000	2114
576	20250325	115200	278528105	5010	5010	5010	5010	99
577	20250325	115100	278032115	5000	5010	5010	5000	131
578	20250325	115000	277376895	5000	5000	5000	5000	74
579	20250325	114900	277006895	5010	5010	5010	5010	121
580	20250325	114800	276400685	5000	5000	5000	5000	303
581	20250325	114700	274885685	5010	5010	5010	5010	93
582	20250325	114600	274419755	5000	5000	5000	5000	38
583	20250325	114500	274229755	5000	5000	5000	5000	5
584	20250325	114400	274204755	5010	5010	5010	5010	190
585	20250325	114300	273252855	5010	5000	5010	5000	283
586	20250325	114200	271837635	5010	5010	5010	5010	14
587	20250325	114100	271767495	5010	5000	5010	5000	792
588	20250325	114000	267804245	5010	5010	5010	5000	418
589	20250325	113900	265712525	5000	5000	5010	5000	283
590	20250325	113800	264296195	5000	5000	5000	5000	226
591	20250325	113700	263166195	5010	5010	5010	5010	0
592	20250325	113600	263166195	5010	5000	5010	5000	325
593	20250325	113500	261539885	5010	5010	5010	5010	0
594	20250325	113400	261539885	5010	5000	5010	5000	414
595	20250325	113300	259468455	5010	5010	5010	5010	23
596	20250325	113200	259353225	5010	5010	5010	5010	0
597	20250325	113100	259353225	5010	5000	5010	5000	712
598	20250325	113000	255791495	5010	5010	5010	5010	0
599	20250325	112900	255791495	5010	5000	5010	5000	210
600	20250325	112800	254741275	5000	5000	5000	5000	0
601	20250325	112700	254741275	5000	5000	5000	5000	0
602	20250325	112600	254741275	5000	5020	5020	5000	413
603	20250325	112500	252671795	5010	5010	5010	5010	561
604	20250325	112400	249861185	5000	5000	5000	5000	600
605	20250325	112300	246861185	4990	4995	4995	4990	76
606	20250325	112200	246481850	5000	5020	5030	5000	225
607	20250325	112100	245352380	5030	5030	5030	5030	127
608	20250325	112000	244713570	5030	5030	5030	5030	10
609	20250325	111900	244663270	5030	5040	5040	5030	428
610	20250325	111800	242510210	5040	5040	5040	5040	292
611	20250325	111700	241038530	5040	5040	5040	5040	711
612	20250325	111600	237455090	5050	5040	5050	5040	711
613	20250325	111500	233868590	5050	5040	5050	5040	82
614	20250325	111400	233455090	5040	5050	5050	5040	518
615	20250325	111300	230840870	5050	5050	5050	5050	0
616	20250325	111200	230840870	5050	5050	5050	5050	0
617	20250325	111100	230840870	5050	5050	5050	5050	504
618	20250325	111000	228295670	5040	5040	5040	5040	1817
619	20250325	110900	219137990	5050	5050	5050	5050	407
620	20250325	110800	217082640	5050	5050	5050	5050	22
621	20250325	110700	216971540	5040	5050	5050	5040	259
622	20250325	110600	215666170	5050	5040	5050	5040	528
623	20250325	110500	213000770	5050	5050	5050	5050	0
624	20250325	110400	213000770	5050	5050	5050	5050	22
625	20250325	110300	212889670	5050	5040	5050	5040	580
626	20250325	110200	209961520	5040	5040	5040	5040	238
627	20250325	110100	208762000	5050	5050	5050	5050	485
628	20250325	110000	206312750	5050	5040	5050	5040	455
629	20250325	105900	204015100	5040	5040	5040	5040	4
630	20250325	105800	203994940	5050	5050	5050	5050	506
631	20250325	105700	201439640	5050	5040	5050	5040	3976
632	20250325	105600	181390470	5050	5050	5050	5050	455
633	20250325	105500	179092720	5050	5050	5050	5050	0
634	20250325	105400	179092720	5050	5050	5050	5040	633
635	20250325	105300	175897150	5050	5040	5050	5040	4005
636	20250325	105200	155704130	5040	5040	5040	5040	41
637	20250325	105100	155497490	5040	5040	5040	5040	1852
638	20250325	105000	146163410	5040	5040	5040	5040	22
639	20250325	104900	146052530	5040	5040	5040	5040	0
640	20250325	104800	146052530	5040	5030	5040	5030	1471
641	20250325	104700	138651920	5030	5030	5030	5030	0
642	20250325	104600	138651920	5030	5030	5030	5030	4105
643	20250325	104500	118003770	5030	5020	5030	5020	5387
644	20250325	104400	90958950	5010	5010	5010	5010	187
645	20250325	104300	90022080	5020	5020	5020	5020	49
646	20250325	104200	89776100	5020	5020	5020	5020	1
647	20250325	104100	89771080	5020	5020	5020	5020	67
648	20250325	104000	89434740	5010	5010	5010	5010	95
649	20250325	103900	88958790	5020	5020	5020	5020	22
650	20250325	103800	88848350	5020	5020	5020	5020	97
651	20250325	103700	88361410	5010	5010	5010	5010	0
652	20250325	103600	88361410	5010	5020	5020	5010	317
653	20250325	103500	86771800	5020	5020	5020	5020	0
654	20250325	103400	86771800	5020	5020	5020	5020	0
655	20250325	103300	86771800	5020	5010	5020	5010	1416
656	20250325	103200	79673640	5020	5020	5020	5020	208
657	20250325	103100	78629480	5020	5020	5020	5020	86
658	20250325	103000	78197760	5010	5010	5010	5010	0
659	20250325	102900	78197760	5010	5020	5020	5010	137
660	20250325	102800	77511160	5020	5010	5020	5010	173
661	20250325	102700	76643700	5010	5010	5010	5010	100
662	20250325	102600	76142700	5020	5020	5020	5020	40
663	20250325	102500	75941900	5020	5010	5020	5010	132
664	20250325	102400	75280360	5020	5020	5020	5020	0
665	20250325	102300	75280360	5020	5020	5020	5020	2
666	20250325	102200	75270320	5010	5010	5010	5010	718
667	20250325	102100	71673140	5010	5000	5010	4995	189
668	20250325	102000	70728735	5000	5000	5000	5000	133
669	20250325	101900	70063735	5010	5010	5010	5010	0
670	20250325	101800	70063735	5010	5010	5010	5010	22
671	20250325	101700	69953515	4985	5010	5010	4985	263
672	20250325	101600	68639560	5010	5010	5010	5010	221
673	20250325	101500	67532350	4980	4980	4980	4980	0
674	20250325	101400	67532350	4980	4985	5010	4980	328
675	20250325	101300	65897235	5010	5010	5010	5010	0
676	20250325	101200	65897235	5010	4980	5010	4980	110
677	20250325	101100	65349405	4985	5010	5020	4985	199
678	20250325	101000	64356005	5020	5020	5020	5020	17
679	20250325	100900	64270665	5010	5020	5020	5010	13
680	20250325	100800	64205415	5020	5020	5020	5020	29
681	20250325	100700	64059835	5010	5030	5030	5010	30
682	20250325	100600	63909095	5020	5020	5020	5020	99
683	20250325	100500	63412115	5030	5030	5030	5030	7
684	20250325	100400	63376905	5030	5030	5030	5030	22
685	20250325	100300	63266245	5020	5020	5020	5020	0
686	20250325	100200	63266245	5020	5020	5020	5020	263
687	20250325	100100	61945985	5030	5030	5030	5030	3
688	20250325	100000	61930895	5030	5030	5030	5030	22
689	20250325	095900	61820235	5010	5010	5010	5010	0
690	20250325	095800	61820235	5010	5020	5020	5010	665
691	20250325	095700	58484275	5030	5030	5030	5030	20
692	20250325	095600	58383675	5030	5030	5030	5030	23
693	20250325	095500	58267985	5010	5020	5020	5010	168
694	20250325	095400	57425595	5010	5010	5010	5010	210
695	20250325	095300	56373495	5030	5030	5030	5030	22
696	20250325	095200	56262835	4980	5010	5010	4980	1000
697	20250325	095100	51263255	5030	5030	5030	5030	1
698	20250325	095000	51258225	5020	5010	5020	5010	453
699	20250325	094900	48985815	5030	5020	5030	5020	694
700	20250325	094800	45501715	5030	5020	5030	5020	88
701	20250325	094700	45059155	5030	5030	5030	5030	0
702	20250325	094600	45059155	5030	5030	5030	5030	122
703	20250325	094500	44445495	5030	5020	5030	5020	889
704	20250325	094400	39981955	5010	5010	5010	5010	10
705	20250325	094300	39931855	5020	5020	5020	5020	73
706	20250325	094200	39565395	5020	5010	5020	5010	72
707	20250325	094100	39204455	5020	5020	5020	5020	0
708	20250325	094000	39204455	5020	5020	5020	5020	167
709	20250325	093900	38366115	5010	5020	5020	5010	158
710	20250325	093800	37574295	5020	5020	5020	5020	3
711	20250325	093700	37559235	5020	5010	5020	5010	402
712	20250325	093600	35541265	5020	5020	5020	5010	503
713	20250325	093500	33021205	5020	5020	5020	5020	619
714	20250325	093400	29913825	5020	5010	5020	5010	806
715	20250325	093300	25874985	5010	5010	5010	5010	41
716	20250325	093200	25669575	5000	5000	5000	5000	865
717	20250325	093100	21344575	4995	4995	4995	4995	34
718	20250325	093000	21174745	5000	4997	5000	4997	445
719	20250325	092900	18949907	4997	4995	4997	4995	567
720	20250325	092800	16117698	4997	4995	4997	4995	819
721	20250325	092700	12026745	4985	4985	4985	4985	25
722	20250325	092600	11902120	4985	4995	4995	4985	65
723	20250325	092500	11577590	5000	4995	5000	4995	110
724	20250325	092400	11028125	5000	5000	5000	5000	28
725	20250325	092300	10888125	5000	5000	5000	4995	75
726	20250325	092200	10513465	5000	4995	5000	4995	147
727	20250325	092100	9779190	5000	5000	5000	5000	11
728	20250325	092000	9724190	5000	4995	5000	4995	216
729	20250325	091900	8644505	4975	4975	4975	4975	0
730	20250325	091800	8644505	4975	5000	5000	4975	189
731	20250325	091700	7702050	4995	5010	5010	4995	319
732	20250325	091600	6107780	5010	5010	5010	5010	7
733	20250325	091500	6072710	5010	5010	5010	5010	48
734	20250325	091400	5832230	5010	5010	5010	5000	50
735	20250325	091300	5582210	5000	5020	5020	5000	56
736	20250325	091200	5301970	5020	5020	5020	5020	68
737	20250325	091100	4960610	5020	5020	5020	5020	2
738	20250325	091000	4950570	5020	5010	5020	5010	152
739	20250325	090900	4188960	5010	5010	5010	5010	22
740	20250325	090800	4078740	5010	5020	5020	5010	110
741	20250325	090700	3527550	5020	5010	5020	5010	130
742	20250325	090600	2875900	5010	5000	5010	5000	559
743	20250325	090500	80000	5000	5000	5000	5000	2
744	20250325	090400	70000	5000	5000	5000	5000	1
745	20250325	090300	65000	5000	5000	5000	5000	3
746	20250325	090200	50000	5000	5000	5000	5000	0
747	20250325	090100	50000	5000	5000	5000	5000	0
748	20250325	090000	50000	5000	5000	5000	5000	10