KissMeData/030200/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191300	9887357800	49800	49800	49800	49800	8467
3	20250326	191200	9887357800	49800	49800	49800	49800	0
4	20250326	191100	9887357800	49800	49800	49800	49800	0
5	20250326	191000	9887357800	49800	49800	49800	49800	0
6	20250326	190900	9887357800	49800	49800	49800	49800	0
7	20250326	190800	9887357800	49800	49800	49800	49800	0
8	20250326	190700	9887357800	49800	49800	49800	49800	0
9	20250326	190600	9887357800	49800	49800	49800	49800	0
10	20250326	190500	9887357800	49800	49800	49800	49800	0
11	20250326	190400	9887357800	49800	49800	49800	49800	0
12	20250326	190300	9887357800	49800	49800	49800	49800	0
13	20250326	190200	9887357800	49800	49800	49800	49800	0
14	20250326	190100	9887357800	49800	49800	49800	49800	0
15	20250326	190000	9887357800	49800	49800	49800	49800	0
16	20250326	185900	9887357800	49800	49800	49800	49800	0
17	20250326	185800	9887357800	49800	49800	49800	49800	0
18	20250326	185700	9887357800	49800	49800	49800	49800	0
19	20250326	185600	9887357800	49800	49800	49800	49800	0
20	20250326	185500	9887357800	49800	49800	49800	49800	0
21	20250326	185400	9887357800	49800	49800	49800	49800	0
22	20250326	185300	9887357800	49800	49800	49800	49800	0
23	20250326	185200	9887357800	49800	49800	49800	49800	0
24	20250326	185100	9887357800	49800	49800	49800	49800	0
25	20250326	185000	9887357800	49800	49800	49800	49800	0
26	20250326	184900	9887357800	49800	49800	49800	49800	0
27	20250326	184800	9887357800	49800	49800	49800	49800	0
28	20250326	184700	9887357800	49800	49800	49800	49800	0
29	20250326	184600	9887357800	49800	49800	49800	49800	0
30	20250326	184500	9887357800	49800	49800	49800	49800	0
31	20250326	184400	9887357800	49800	49800	49800	49800	0
32	20250326	184300	9887357800	49800	49800	49800	49800	8467
33	20250326	184200	9887357800	49800	49800	49800	49800	0
34	20250326	184100	9887357800	49800	49800	49800	49800	0
35	20250326	184000	9887357800	49800	49800	49800	49800	0
36	20250326	183900	9887357800	49800	49800	49800	49800	0
37	20250326	183800	9887357800	49800	49800	49800	49800	0
38	20250326	183700	9887357800	49800	49800	49800	49800	0
39	20250326	183600	9887357800	49800	49800	49800	49800	0
40	20250326	183500	9887357800	49800	49800	49800	49800	0
41	20250326	183400	9887357800	49800	49800	49800	49800	0
42	20250326	183300	9887357800	49800	49800	49800	49800	0
43	20250326	183200	9887357800	49800	49800	49800	49800	0
44	20250326	183100	9887357800	49800	49800	49800	49800	0
45	20250326	183000	9887357800	49800	49800	49800	49800	0
46	20250326	182900	9887357800	49800	49800	49800	49800	0
47	20250326	182800	9887357800	49800	49800	49800	49800	0
48	20250326	182700	9887357800	49800	49800	49800	49800	0
49	20250326	182600	9887357800	49800	49800	49800	49800	0
50	20250326	182500	9887357800	49800	49800	49800	49800	0
51	20250326	182400	9887357800	49800	49800	49800	49800	0
52	20250326	182300	9887357800	49800	49800	49800	49800	0
53	20250326	182200	9887357800	49800	49800	49800	49800	0
54	20250326	182100	9887357800	49800	49800	49800	49800	0
55	20250326	182000	9887357800	49800	49800	49800	49800	0
56	20250326	181900	9887357800	49800	49800	49800	49800	0
57	20250326	181800	9887357800	49800	49800	49800	49800	0
58	20250326	181700	9887357800	49800	49800	49800	49800	0
59	20250326	181600	9887357800	49800	49800	49800	49800	0
60	20250326	181500	9887357800	49800	49800	49800	49800	0
61	20250326	181400	9887357800	49800	49800	49800	49800	0
62	20250326	181300	9887357800	49800	49800	49800	49800	8467
63	20250326	181200	9887357800	49800	49800	49800	49800	0
64	20250326	181100	9887357800	49800	49800	49800	49800	0
65	20250326	181000	9887357800	49800	49800	49800	49800	0
66	20250326	180900	9887357800	49800	49800	49800	49800	0
67	20250326	180800	9887357800	49800	49800	49800	49800	0
68	20250326	180700	9887357800	49800	49800	49800	49800	0
69	20250326	180600	9887357800	49800	49800	49800	49800	0
70	20250326	180500	9887357800	49800	49800	49800	49800	0
71	20250326	180400	9887357800	49800	49800	49800	49800	0
72	20250326	180300	9887357800	49800	49800	49800	49800	0
73	20250326	180200	9887357800	49800	49800	49800	49800	0
74	20250326	180100	9887357800	49800	49800	49800	49800	0
75	20250326	180000	9887357800	49800	49800	49800	49800	0
76	20250326	175900	9887357800	49800	49800	49800	49800	0
77	20250326	175800	9887357800	49800	49800	49800	49800	0
78	20250326	175700	9887357800	49800	49800	49800	49800	0
79	20250326	175600	9887357800	49800	49800	49800	49800	0
80	20250326	175500	9887357800	49800	49800	49800	49800	0
81	20250326	175400	9887357800	49800	49800	49800	49800	0
82	20250326	175300	9887357800	49800	49800	49800	49800	0
83	20250326	175200	9887357800	49800	49800	49800	49800	0
84	20250326	175100	9887357800	49800	49800	49800	49800	0
85	20250326	175000	9887357800	49800	49800	49800	49800	0
86	20250326	174900	9887357800	49800	49800	49800	49800	0
87	20250326	174800	9887357800	49800	49800	49800	49800	0
88	20250326	174700	9887357800	49800	49800	49800	49800	0
89	20250326	174600	9887357800	49800	49800	49800	49800	0
90	20250326	174500	9887357800	49800	49800	49800	49800	0
91	20250326	174400	9887357800	49800	49800	49800	49800	0
92	20250326	174300	9887357800	49800	49800	49800	49800	8467
93	20250326	174200	9887357800	49800	49800	49800	49800	0
94	20250326	174100	9887357800	49800	49800	49800	49800	0
95	20250326	174000	9887357800	49800	49800	49800	49800	0
96	20250326	173900	9887357800	49800	49800	49800	49800	0
97	20250326	173800	9887357800	49800	49800	49800	49800	0
98	20250326	173700	9887357800	49800	49800	49800	49800	0
99	20250326	173600	9887357800	49800	49800	49800	49800	0
100	20250326	173500	9887357800	49800	49800	49800	49800	0
101	20250326	173400	9887357800	49800	49800	49800	49800	0
102	20250326	173300	9887357800	49800	49800	49800	49800	0
103	20250326	173200	9887357800	49800	49800	49800	49800	0
104	20250326	173100	9887357800	49800	49800	49800	49800	0
105	20250326	173000	9887357800	49800	49800	49800	49800	0
106	20250326	172900	9887357800	49800	49800	49800	49800	0
107	20250326	172800	9887357800	49800	49800	49800	49800	0
108	20250326	172700	9887357800	49800	49800	49800	49800	0
109	20250326	172600	9887357800	49800	49800	49800	49800	0
110	20250326	172500	9887357800	49800	49800	49800	49800	0
111	20250326	172400	9887357800	49800	49800	49800	49800	0
112	20250326	172300	9887357800	49800	49800	49800	49800	0
113	20250326	172200	9887357800	49800	49800	49800	49800	0
114	20250326	172100	9887357800	49800	49800	49800	49800	0
115	20250326	172000	9887357800	49800	49800	49800	49800	0
116	20250326	171900	9887357800	49800	49800	49800	49800	0
117	20250326	171800	9887357800	49800	49800	49800	49800	0
118	20250326	171700	9887357800	49800	49800	49800	49800	0
119	20250326	171600	9887357800	49800	49800	49800	49800	0
120	20250326	171500	9887357800	49800	49800	49800	49800	0
121	20250326	171400	9887357800	49800	49800	49800	49800	0
122	20250326	171300	9887357800	49800	49800	49800	49800	8467
123	20250326	171200	9887357800	49800	49800	49800	49800	0
124	20250326	171100	9887357800	49800	49800	49800	49800	0
125	20250326	171000	9887357800	49800	49800	49800	49800	0
126	20250326	170900	9887357800	49800	49800	49800	49800	0
127	20250326	170800	9887357800	49800	49800	49800	49800	0
128	20250326	170700	9887357800	49800	49800	49800	49800	0
129	20250326	170600	9887357800	49800	49800	49800	49800	0
130	20250326	170500	9887357800	49800	49800	49800	49800	0
131	20250326	170400	9887357800	49800	49800	49800	49800	0
132	20250326	170300	9887357800	49800	49800	49800	49800	0
133	20250326	170200	9887357800	49800	49800	49800	49800	0
134	20250326	170100	9887357800	49800	49800	49800	49800	0
135	20250326	170000	9887357800	49800	49800	49800	49800	0
136	20250326	165900	9887357800	49800	49800	49800	49800	0
137	20250326	165800	9887357800	49800	49800	49800	49800	0
138	20250326	165700	9887357800	49800	49800	49800	49800	0
139	20250326	165600	9887357800	49800	49800	49800	49800	0
140	20250326	165500	9887357800	49800	49800	49800	49800	0
141	20250326	165400	9887357800	49800	49800	49800	49800	0
142	20250326	165300	9887357800	49800	49800	49800	49800	0
143	20250326	165200	9887357800	49800	49800	49800	49800	0
144	20250326	165100	9887357800	49800	49800	49800	49800	0
145	20250326	165000	9887357800	49800	49800	49800	49800	0
146	20250326	164900	9887357800	49800	49800	49800	49800	0
147	20250326	164800	9887357800	49800	49800	49800	49800	0
148	20250326	164700	9887357800	49800	49800	49800	49800	0
149	20250326	164600	9887357800	49800	49800	49800	49800	0
150	20250326	164500	9887357800	49800	49800	49800	49800	0
151	20250326	164400	9887357800	49800	49800	49800	49800	0
152	20250326	164300	9887357800	49800	49800	49800	49800	8467
153	20250326	164200	9887357800	49800	49800	49800	49800	0
154	20250326	164100	9887357800	49800	49800	49800	49800	0
155	20250326	164000	9887357800	49800	49800	49800	49800	0
156	20250326	163900	9887357800	49800	49800	49800	49800	0
157	20250326	163800	9887357800	49800	49800	49800	49800	0
158	20250326	163700	9887357800	49800	49800	49800	49800	0
159	20250326	163600	9887357800	49800	49800	49800	49800	0
160	20250326	163500	9887357800	49800	49800	49800	49800	0
161	20250326	163400	9887357800	49800	49800	49800	49800	0
162	20250326	163300	9887357800	49800	49800	49800	49800	0
163	20250326	163200	9887357800	49800	49800	49800	49800	0
164	20250326	163100	9887357800	49800	49800	49800	49800	0
165	20250326	163000	9887357800	49800	49800	49800	49800	0
166	20250326	162900	9887357800	49800	49800	49800	49800	0
167	20250326	162800	9887357800	49800	49800	49800	49800	0
168	20250326	162700	9887357800	49800	49800	49800	49800	0
169	20250326	162600	9887357800	49800	49800	49800	49800	0
170	20250326	162500	9887357800	49800	49800	49800	49800	0
171	20250326	162400	9887357800	49800	49800	49800	49800	0
172	20250326	162300	9887357800	49800	49800	49800	49800	0
173	20250326	162200	9887357800	49800	49800	49800	49800	0
174	20250326	162100	9887357800	49800	49800	49800	49800	0
175	20250326	162000	9887357800	49800	49800	49800	49800	0
176	20250326	161900	9887357800	49800	49800	49800	49800	0
177	20250326	161800	9887357800	49800	49800	49800	49800	0
178	20250326	161700	9887357800	49800	49800	49800	49800	0
179	20250326	161600	9887357800	49800	49800	49800	49800	0
180	20250326	161500	9887357800	49800	49800	49800	49800	0
181	20250326	161400	9887357800	49800	49800	49800	49800	0
182	20250326	161300	9887357800	49800	49800	49800	49800	8467
183	20250326	161200	9887357800	49800	49800	49800	49800	0
184	20250326	161100	9887357800	49800	49800	49800	49800	0
185	20250326	161000	9887357800	49800	49800	49800	49800	0
186	20250326	160900	9887357800	49800	49800	49800	49800	0
187	20250326	160800	9887357800	49800	49800	49800	49800	0
188	20250326	160700	9887357800	49800	49800	49800	49800	0
189	20250326	160600	9887357800	49800	49800	49800	49800	0
190	20250326	160500	9887357800	49800	49800	49800	49800	0
191	20250326	160400	9887357800	49800	49800	49800	49800	0
192	20250326	160300	9887357800	49800	49800	49800	49800	0
193	20250326	160200	9887357800	49800	49800	49800	49800	0
194	20250326	160100	9887357800	49800	49800	49800	49800	0
195	20250326	160000	9887357800	49800	49800	49800	49800	0
196	20250326	155900	9887357800	49800	49800	49800	49800	0
197	20250326	155800	9887357800	49800	49800	49800	49800	0
198	20250326	155700	9887357800	49800	49800	49800	49800	0
199	20250326	155600	9887357800	49800	49800	49800	49800	0
200	20250326	155500	9887357800	49800	49800	49800	49800	0
201	20250326	155400	9887357800	49800	49800	49800	49800	0
202	20250326	155300	9887357800	49800	49800	49800	49800	0
203	20250326	155200	9887357800	49800	49800	49800	49800	0
204	20250326	155100	9887357800	49800	49800	49800	49800	0
205	20250326	155000	9887357800	49800	49800	49800	49800	0
206	20250326	154900	9887357800	49800	49800	49800	49800	0
207	20250326	154800	9887357800	49800	49800	49800	49800	0
208	20250326	154700	9887357800	49800	49800	49800	49800	0
209	20250326	154600	9887357800	49800	49800	49800	49800	0
210	20250326	154500	9887357800	49800	49800	49800	49800	0
211	20250326	154400	9887357800	49800	49800	49800	49800	0
212	20250326	154300	9887357800	49800	49800	49800	49800	8467
213	20250326	154200	9887357800	49800	49800	49800	49800	0
214	20250326	154100	9887357800	49800	49800	49800	49800	0
215	20250326	154000	9887357800	49800	49800	49800	49800	0
216	20250326	153900	9887357800	49800	49800	49800	49800	0
217	20250326	153800	9887357800	49800	49800	49800	49800	0
218	20250326	153700	9887357800	49800	49800	49800	49800	0
219	20250326	153600	9887357800	49800	49800	49800	49800	0
220	20250326	153500	9887357800	49800	49800	49800	49800	0
221	20250326	153400	9887357800	49800	49800	49800	49800	0
222	20250326	153300	9887357800	49800	49800	49800	49800	0
223	20250326	153200	9887357800	49800	49800	49800	49800	0
224	20250326	153100	9887357800	49800	49800	49800	49800	0
225	20250326	153000	9887357800	49800	49800	49800	49800	8467
226	20250326	152900	9465701200	49850	49850	49850	49850	0
227	20250326	152800	9465701200	49850	49850	49850	49850	0
228	20250326	152700	9465701200	49850	49850	49850	49850	0
229	20250326	152600	9465701200	49850	49850	49850	49850	0
230	20250326	152500	9465701200	49850	49850	49850	49850	0
231	20250326	152400	9465701200	49850	49850	49850	49850	0
232	20250326	152300	9465701200	49850	49850	49850	49850	0
233	20250326	152200	9465701200	49850	49850	49850	49850	0
234	20250326	152100	9465701200	49850	49850	49850	49850	0
235	20250326	152000	9465701200	49850	49850	49850	49850	0
236	20250326	151900	9465701200	49850	49850	49850	49800	1956
237	20250326	151800	9368274850	49850	49800	49850	49800	972
238	20250326	151700	9319848875	49800	49850	49850	49800	135
239	20250326	151600	9313123875	49800	49800	49850	49800	920
240	20250326	151500	9267294875	49850	49850	49850	49800	1340
241	20250326	151400	9200550275	49800	49850	49850	49800	2548
242	20250326	151300	9073649925	49800	49800	49850	49800	2872
243	20250326	151200	8930602975	49850	49800	49850	49800	800
244	20250326	151100	8890756475	49850	49850	49850	49800	389
245	20250326	151000	8871370725	49800	49800	49850	49800	242
246	20250326	150900	8859309425	49850	49800	49850	49800	1912
247	20250326	150800	8764030475	49850	49800	49900	49800	1992
248	20250326	150700	8664731375	49800	49800	49850	49800	133
249	20250326	150600	8658104275	49850	49900	49950	49800	509
250	20250326	150500	8632709775	49950	49850	49950	49800	689
251	20250326	150400	8598331625	49900	49950	49950	49850	347
252	20250326	150300	8581026925	49900	49900	49950	49850	393
253	20250326	150200	8561426675	49950	49900	49950	49850	457
254	20250326	150100	8538619375	49850	49900	49900	49850	274
255	20250326	150000	8524953825	49900	49850	49900	49850	181
256	20250326	145900	8515926675	49900	49900	49950	49850	205
257	20250326	145800	8505695875	49950	49950	50000	49900	946
258	20250326	145700	8458470475	49900	49900	49950	49900	110
259	20250326	145600	8452977325	49950	50000	50000	49900	124
260	20250326	145500	8446782625	50000	50000	50000	49900	417
261	20250326	145400	8425962825	50000	49950	50000	49900	352
262	20250326	145300	8408364475	49950	49950	50000	49900	199
263	20250326	145200	8398421775	50000	50100	50100	49950	486
264	20250326	145100	8374131525	50100	49950	50100	49950	415
265	20250326	145000	8353381975	50000	49975	50000	49950	492
266	20250326	144900	8328785900	49950	50000	50000	49950	154
267	20250326	144800	8321088300	50000	49950	50000	49950	190
268	20250326	144700	8311591275	49950	49950	50000	49950	163
269	20250326	144600	8303444375	49950	50100	50100	49900	1492
270	20250326	144500	8228906075	50100	50000	50100	50000	231
271	20250326	144400	8217350775	50000	50100	50100	50000	486
272	20250326	144300	8193010875	50100	50000	50100	50000	346
273	20250326	144200	8175679075	50000	50100	50100	50000	124
274	20250326	144100	8169472675	50000	50100	50100	50000	103
275	20250326	144000	8164316075	50100	50100	50200	50000	1362
276	20250326	143900	8096105175	50000	49950	50100	49950	405
277	20250326	143800	8075858575	49950	49975	50000	49950	43
278	20250326	143700	8073709350	49950	49950	50000	49950	74
279	20250326	143600	8070011550	49950	50000	50100	49950	783
280	20250326	143500	8030869750	50000	50000	50100	50000	317
281	20250326	143400	8014992250	50100	50000	50100	50000	317
282	20250326	143300	7999137050	50000	50000	50100	50000	87
283	20250326	143200	7994783650	50000	50100	50100	50000	377
284	20250326	143100	7975905150	50000	50100	50100	50000	95
285	20250326	143000	7971151750	50000	50000	50100	50000	266
286	20250326	142900	7957848950	50000	50100	50100	50000	127
287	20250326	142800	7951493350	50000	50100	50100	50000	549
288	20250326	142700	7924017550	50000	50000	50100	50000	102
289	20250326	142600	7918911250	50000	50000	50100	50000	68
290	20250326	142500	7915508350	50050	50000	50100	50000	359
291	20250326	142400	7897527800	50000	50000	50100	50000	308
292	20250326	142300	7882099600	50000	50000	50100	50000	85
293	20250326	142200	7877848200	50100	50000	50100	50000	489
294	20250326	142100	7853374700	50000	50100	50100	50000	446
295	20250326	142000	7831034400	50100	50000	50100	50000	587
296	20250326	141900	7801654300	50000	50000	50100	50000	49
297	20250326	141800	7799203600	50100	50100	50100	50000	61
298	20250326	141700	7796149100	50000	50100	50100	50000	576
299	20250326	141600	7767322400	50100	50000	50100	50000	282
300	20250326	141500	7753196400	50050	50000	50100	50000	611
301	20250326	141400	7722645600	50100	50000	50100	50000	119
302	20250326	141300	7716687700	50100	50100	50100	50000	540
303	20250326	141200	7689657100	50100	50000	50100	50000	110
304	20250326	141100	7684156100	50100	50000	50100	50000	472
305	20250326	141000	7660532800	50000	50000	50100	50000	258
306	20250326	140900	7647611900	50000	50050	50100	50000	606
307	20250326	140800	7617259600	50000	50000	50100	50000	265
308	20250326	140700	7603988300	50100	50000	50100	50000	597
309	20250326	140600	7574135000	50100	50000	50100	50000	56
310	20250326	140500	7571331700	50000	50000	50100	50000	1193
311	20250326	140400	7511566200	50100	50000	50100	50000	339
312	20250326	140300	7494587500	50100	50100	50100	50000	301
313	20250326	140200	7479533800	50000	50050	50100	50000	537
314	20250326	140100	7452633000	50000	50100	50100	50000	89
315	20250326	140000	7448181400	50000	50100	50100	50000	67
316	20250326	135900	7444827400	50000	50000	50100	50000	264
317	20250326	135800	7431624100	50000	50100	50100	50000	622
318	20250326	135700	7400476000	50000	50000	50100	50000	1314
319	20250326	135600	7334680600	50000	50100	50100	50000	230
320	20250326	135500	7323172100	50000	50000	50100	50000	197
321	20250326	135400	7313317100	50000	49950	50050	49900	203
322	20250326	135300	7303174750	49950	49950	50000	49900	533
323	20250326	135200	7276569250	50000	50050	50100	49950	574
324	20250326	135100	7247863500	50000	50100	50100	50000	470
325	20250326	135000	7224361400	50000	49950	50000	49950	377
326	20250326	134900	7205518250	49950	50000	50100	49950	137
327	20250326	134800	7198673500	50100	50000	50100	49950	527
328	20250326	134700	7172296250	49950	50100	50100	49950	970
329	20250326	134600	7123705800	50000	50100	50100	50000	171
330	20250326	134500	7115154300	50100	49975	50100	49950	1283
331	20250326	134400	7050923550	49950	49950	50000	49950	391
332	20250326	134300	7031374650	49950	49950	50000	49950	518
333	20250326	134200	7005484000	49950	49950	50000	49900	163
334	20250326	134100	6997342800	49900	49900	49950	49900	360
335	20250326	134000	6979374750	49900	49950	50000	49900	131
336	20250326	133900	6972832000	49950	49950	50000	49900	445
337	20250326	133800	6950615700	49950	49900	49950	49900	236
338	20250326	133700	6938833200	49950	50100	50100	49900	746
339	20250326	133600	6901521300	50100	50100	50100	50000	413
340	20250326	133500	6880843000	50000	50000	50100	49900	660
341	20250326	133400	6847863000	50000	50000	50100	50000	508
342	20250326	133300	6822421700	50000	50000	50100	50000	180
343	20250326	133200	6813420700	50000	50000	50100	49950	135
344	20250326	133100	6806668900	50000	50000	50050	49975	415
345	20250326	133000	6785918975	50000	49950	50100	49950	407
346	20250326	132900	6765567725	49950	49950	50000	49950	170
347	20250326	132800	6757075125	49950	50100	50100	49950	1096
348	20250326	132700	6702185075	50000	49900	50000	49900	557
349	20250326	132600	6674367125	49900	49950	49950	49900	488
350	20250326	132500	6649998475	49950	50000	50000	49900	201
351	20250326	132400	6639962775	50000	49900	50000	49900	822
352	20250326	132300	6598873375	49900	49900	49950	49900	675
353	20250326	132200	6565179725	49900	49900	49950	49900	30
354	20250326	132100	6563682225	49900	49900	49950	49850	700
355	20250326	132000	6528762175	49900	49900	49950	49900	151
356	20250326	131900	6521225425	49950	49900	49950	49900	148
357	20250326	131800	6513839125	49950	49900	49950	49900	563
358	20250326	131700	6485724600	49900	49900	49950	49900	182
359	20250326	131600	6476641375	49850	49850	49850	49800	397
360	20250326	131500	6456851175	49800	49900	49900	49800	171
361	20250326	131400	6448332375	49850	49850	49900	49850	1671
362	20250326	131300	6364965275	49800	49850	49900	49800	1826
363	20250326	131200	6273865725	49850	49850	49900	49800	658
364	20250326	131100	6241078125	49850	49900	49900	49850	468
365	20250326	131000	6217736325	49850	49900	49900	49850	882
366	20250326	130900	6173767425	49850	49850	49900	49850	432
367	20250326	130800	6152218175	49900	49850	49900	49850	354
368	20250326	130700	6134569825	49850	49900	49900	49850	159
369	20250326	130600	6126643100	49850	49850	49900	49850	387
370	20250326	130500	6107336850	49900	49850	49950	49850	637
371	20250326	130400	6075557000	49850	49875	49900	49850	119
372	20250326	130300	6069624550	49875	49900	49900	49850	959
373	20250326	130200	6021790400	49900	49950	49950	49900	655
374	20250326	130100	5989074500	49900	49900	49950	49900	195
375	20250326	130000	5979343450	49900	49900	49950	49900	928
376	20250326	125900	5933005850	49900	49900	49950	49900	182
377	20250326	125800	5923921800	49900	49900	49950	49900	683
378	20250326	125700	5889825800	49900	49900	49900	49900	111
379	20250326	125600	5884286900	49900	49900	49950	49900	138
380	20250326	125500	5877399925	49900	49900	49950	49900	218
381	20250326	125400	5866520825	49900	49900	49950	49900	1242
382	20250326	125300	5804521150	49900	49900	49950	49900	398
383	20250326	125200	5784650450	49900	49900	49950	49900	66
384	20250326	125100	5781356150	49900	49900	49950	49900	503
385	20250326	125000	5756242950	49900	49900	49950	49900	371
386	20250326	124900	5737727950	49900	49900	49950	49900	167
387	20250326	124800	5729393150	49900	49950	50000	49900	360
388	20250326	124700	5711411800	49950	49900	50000	49900	214
389	20250326	124600	5700722300	49900	49900	49900	49900	342
390	20250326	124500	5683656500	49950	49900	49950	49900	203
391	20250326	124400	5673526300	49900	50000	50000	49900	324
392	20250326	124300	5657343450	49950	49950	50000	49900	504
393	20250326	124200	5632171300	49950	50000	50000	49900	260
394	20250326	124100	5619194300	49950	49950	50000	49950	457
395	20250326	124000	5596356750	49950	49950	50000	49950	356
396	20250326	123900	5578574300	49950	49950	50000	49950	396
397	20250326	123800	5558780225	49950	49950	50000	49950	368
398	20250326	123700	5540398575	49950	49950	50000	49950	520
399	20250326	123600	5514405075	49950	49950	50000	49900	713
400	20250326	123500	5478790775	49950	49950	49950	49900	186
401	20250326	123400	5469505925	49950	49950	50000	49900	305
402	20250326	123300	5454271875	49950	50000	50100	49900	1998
403	20250326	123200	5354393325	50000	50000	50100	50000	316
404	20250326	123100	5338567325	50000	50000	50100	50000	1285
405	20250326	123000	5274215225	50000	50000	50100	50000	349
406	20250326	122900	5256763025	50000	50000	50000	50000	125
407	20250326	122800	5250513025	50000	49950	50100	49950	549
408	20250326	122700	5223079175	49950	50000	50100	49950	947
409	20250326	122600	5175725825	49950	49950	50000	49950	128
410	20250326	122500	5169331775	49950	49950	50000	49950	225
411	20250326	122400	5158092325	50000	49950	50000	49900	499
412	20250326	122300	5133161975	49950	49950	50000	49950	690
413	20250326	122200	5098668725	49950	49950	49950	49950	244
414	20250326	122100	5086480925	49950	49950	50000	49950	484
415	20250326	122000	5062292125	49950	49950	50000	49950	350
416	20250326	121900	5044808575	50000	49950	50000	49950	1117
417	20250326	121800	4988965175	49950	50000	50000	49950	342
418	20250326	121700	4971882050	49950	49950	50000	49950	386
419	20250326	121600	4952587700	49950	49950	50000	49950	1094
420	20250326	121500	4897907650	49950	49950	50000	49950	223
421	20250326	121400	4886768250	49950	49950	50000	49950	48
422	20250326	121300	4884370100	49950	49950	50000	49950	543
423	20250326	121200	4857233700	49950	49950	50000	49950	257
424	20250326	121100	4844396100	49950	49950	50000	49950	214
425	20250326	121000	4833706500	49950	50000	50000	49950	963
426	20250326	120900	4785572500	49950	49950	50000	49950	214
427	20250326	120800	4774882250	49950	49950	50000	49950	335
428	20250326	120700	4758147950	49950	49950	50000	49950	171
429	20250326	120600	4749605050	49950	49975	50000	49950	634
430	20250326	120500	4717921725	49950	50000	50000	49950	256
431	20250326	120400	4705131850	50000	50000	50000	49950	271
432	20250326	120300	4691583550	49950	50100	50100	49950	1188
433	20250326	120200	4632149750	50000	50100	50100	50000	579
434	20250326	120100	4603172850	50000	50100	50100	50000	226
435	20250326	120000	4591868950	50000	50000	50100	50000	449
436	20250326	115900	4569417850	50000	50100	50100	50000	79
437	20250326	115800	4565463150	50000	50000	50100	50000	576
438	20250326	115700	4536635050	50000	50100	50100	50000	79
439	20250326	115600	4532682950	50000	50000	50000	50000	201
440	20250326	115500	4522632950	50100	50100	50100	50000	371
441	20250326	115400	4504055950	50100	50100	50100	50000	191
442	20250326	115300	4494501550	50100	50000	50100	50000	129
443	20250326	115200	4488049450	50100	50000	50100	50000	510
444	20250326	115100	4462547650	50100	50000	50100	50000	402
445	20250326	115000	4442419450	50100	50000	50100	50000	250
446	20250326	114900	4429915350	50100	50000	50100	50000	73
447	20250326	114800	4426264050	50100	50000	50100	50000	418
448	20250326	114700	4405342450	50100	50000	50100	50000	331
449	20250326	114600	4388766050	50100	50000	50100	50000	479
450	20250326	114500	4364811850	50100	50000	50100	50000	161
451	20250326	114400	4356760650	50100	50000	50100	50000	172
452	20250326	114300	4348156450	50100	50000	50100	50000	406
453	20250326	114200	4327829500	50100	50000	50100	50000	168
454	20250326	114100	4319426400	50100	50000	50100	50000	981
455	20250326	114000	4270290900	50100	50000	50100	50000	526
456	20250326	113900	4243962100	50100	50000	50100	50000	69
457	20250326	113800	4240508000	50100	50050	50100	50000	232
458	20250326	113700	4228907150	50100	50000	50100	50000	36
459	20250326	113600	4227105050	50000	50000	50100	50000	467
460	20250326	113500	4203728850	50100	50000	50100	50000	174
461	20250326	113400	4195022150	50100	50000	50100	50000	119
462	20250326	113300	4189071050	50000	50000	50100	50000	166
463	20250326	113200	4180766350	50100	50000	50100	50000	391
464	20250326	113100	4161189350	50000	49950	50100	49950	123
465	20250326	113000	4155038550	50000	49950	50000	49950	270
466	20250326	112900	4141548700	50000	50000	50000	49950	42
467	20250326	112800	4139450100	50000	49950	50000	49950	459
468	20250326	112700	4116509650	50000	50000	50000	49950	386
469	20250326	112600	4097210100	50100	50000	50100	50000	159
470	20250326	112500	4089257900	50100	50100	50100	50000	1015
471	20250326	112400	4038429000	50000	50100	50100	50000	178
472	20250326	112300	4029525300	50100	50000	50100	50000	349
473	20250326	112200	4012050900	50100	50000	50100	50000	204
474	20250326	112100	4001848900	50100	50100	50100	50000	319
475	20250326	112000	3985870300	50000	50000	50100	50000	245
476	20250326	111900	3973617300	50000	50000	50100	50000	267
477	20250326	111800	3960245100	50100	50000	50100	50000	221
478	20250326	111700	3949194100	50100	50000	50100	50000	405
479	20250326	111600	3928917100	50100	50100	50100	50000	352
480	20250326	111500	3911293600	50100	50000	50100	50000	118
481	20250326	111400	3905391500	50100	50000	50100	50000	141
482	20250326	111300	3898340750	50100	50000	50100	49950	949
483	20250326	111200	3850863650	50100	50000	50100	50000	225
484	20250326	111100	3839610550	50000	50000	50100	50000	441
485	20250326	111000	3817520550	50100	50000	50100	50000	1234
486	20250326	110900	3755723250	50100	50000	50100	50000	37
487	20250326	110800	3753871950	50100	50000	50100	50000	249
488	20250326	110700	3741415950	50000	50000	50100	50000	252
489	20250326	110600	3728814750	50100	50000	50100	50000	414
490	20250326	110500	3708085950	50100	50000	50100	50000	595
491	20250326	110400	3678286450	50100	50100	50100	50000	376
492	20250326	110300	3659451950	50100	50000	50100	50000	192
493	20250326	110200	3649843250	50000	50000	50100	50000	456
494	20250326	110100	3627016250	50100	50000	50100	50000	58
495	20250326	110000	3624115050	50100	50000	50100	49950	290
496	20250326	105900	3609607700	50000	50100	50100	50000	278
497	20250326	105800	3595683300	50100	50000	50100	50000	468
498	20250326	105700	3572254600	50100	50000	50100	50000	544
499	20250326	105600	3545010600	50100	50100	50100	50000	388
500	20250326	105500	3525583400	50000	50100	50100	50000	603
501	20250326	105400	3495384400	50000	50100	50100	50000	136
502	20250326	105300	3488582650	50000	50000	50100	50000	153
503	20250326	105200	3480928600	50000	50100	50100	50000	237
504	20250326	105100	3469073900	50100	50000	50100	50000	1311
505	20250326	105000	3403404700	50000	50100	50100	50000	251
506	20250326	104900	3390852900	50100	50100	50100	50000	115
507	20250326	104800	3385099700	50100	50000	50100	50000	462
508	20250326	104700	3361997600	50000	49950	50100	49950	264
509	20250326	104600	3348801500	49950	49950	50000	49950	231
510	20250326	104500	3337257500	50000	50000	50000	49950	219
511	20250326	104400	3326313900	49950	49950	50000	49950	549
512	20250326	104300	3298869700	50000	49950	50000	49950	133
513	20250326	104200	3292225700	50000	49950	50000	49950	231
514	20250326	104100	3280685250	49950	49950	50000	49950	97
515	20250326	104000	3275837200	50000	50000	50000	49950	286
516	20250326	103900	3261538050	49950	50100	50100	49950	1109
517	20250326	103800	3206088450	50000	50100	50100	50000	51
518	20250326	103700	3203535250	50100	50000	50100	50000	81
519	20250326	103600	3199481650	50100	50100	50200	50000	2556
520	20250326	103500	3071510450	50100	50100	50200	50100	54
521	20250326	103400	3068803050	50100	50200	50200	50100	77
522	20250326	103300	3064940050	50100	50100	50200	50100	46
523	20250326	103200	3062633750	50100	50100	50200	50100	292
524	20250326	103100	3047978150	50200	50100	50200	50100	1032
525	20250326	103000	2996193750	50200	50100	50200	50100	96
526	20250326	102900	2991378850	50200	50200	50200	50100	496
527	20250326	102800	2966483450	50100	50100	50200	50100	44
528	20250326	102700	2964277050	50200	50200	50200	50100	36
529	20250326	102600	2962471750	50100	50100	50200	50100	334
530	20250326	102500	2945714350	50100	50100	50200	50100	293
531	20250326	102400	2931008950	50200	50100	50200	50100	58
532	20250326	102300	2928100850	50200	50200	50200	50100	290
533	20250326	102200	2913548950	50200	50200	50200	50100	94
534	20250326	102100	2908837250	50200	49900	50200	49900	285
535	20250326	102000	2894540150	49900	50000	50100	49900	1513
536	20250326	101900	2818990400	50000	50100	50200	49900	540
537	20250326	101800	2792021400	50200	50100	50200	49900	1345
538	20250326	101700	2724848450	49950	49950	50200	49950	1497
539	20250326	101600	2649791850	49950	50100	50200	49950	1046
540	20250326	101500	2597406050	50100	50100	50200	50000	80
541	20250326	101400	2593396950	49950	50200	50200	49950	754
542	20250326	101300	2555633250	50200	50200	50200	49950	3797
543	20250326	101200	2365498650	50200	50200	50300	50200	292
544	20250326	101100	2350815750	50300	50200	50300	50200	151
545	20250326	101000	2343233550	50200	50200	50300	50200	456
546	20250326	100900	2320312950	50200	50250	50300	50200	95
547	20250326	100800	2315539000	50250	50200	50300	50200	265
548	20250326	100700	2302210650	50200	50200	50300	50200	90
549	20250326	100600	2297687850	50300	50200	50300	50200	510
550	20250326	100500	2272038750	50200	50300	50300	50200	62
551	20250326	100400	2268924650	50300	50300	50300	50100	239
552	20250326	100300	2256905450	50300	50200	50300	50100	375
553	20250326	100200	2238078350	50200	50200	50300	50200	512
554	20250326	100100	2212328750	50200	50300	50300	50200	253
555	20250326	100000	2199606850	50300	50200	50300	50200	422
556	20250326	095900	2178387150	50200	50200	50300	50200	371
557	20250326	095800	2159737150	50300	50200	50300	50200	251
558	20250326	095700	2147114950	50200	50200	50300	50200	375
559	20250326	095600	2128253850	50300	50200	50300	50200	142
560	20250326	095500	2121121450	50300	50300	50300	50200	756
561	20250326	095400	2083097750	50200	50200	50300	50200	63
562	20250326	095300	2079934050	50200	50300	50300	50200	138
563	20250326	095200	2073003250	50200	50200	50300	50200	281
564	20250326	095100	2058875950	50200	50200	50300	50100	65
565	20250326	095000	2055612250	50200	50100	50200	50100	241
566	20250326	094900	2043514450	50100	50200	50300	50100	939
567	20250326	094800	1996410050	50200	50300	50300	50200	284
568	20250326	094700	1982130150	50300	50200	50300	50100	325
569	20250326	094600	1965815350	50200	50200	50300	50200	454
570	20250326	094500	1942983250	50300	50200	50300	50200	619
571	20250326	094400	1911856550	50300	50200	50300	50200	608
572	20250326	094300	1881290150	50200	50100	50200	50100	303
573	20250326	094200	1866080250	50200	50100	50200	50100	65
574	20250326	094100	1862822150	50200	50100	50200	50100	768
575	20250326	094000	1824269450	50100	50100	50200	50100	697
576	20250326	093900	1789290050	50100	50200	50200	50100	76
577	20250326	093800	1785479550	50100	50100	50200	50100	297
578	20250326	093700	1770572850	50100	50100	50200	50100	325
579	20250326	093600	1754266050	50200	50100	50200	50000	1405
580	20250326	093500	1683876550	50100	50100	50200	50100	198
581	20250326	093400	1673954350	50100	50100	50200	50100	607
582	20250326	093300	1643493550	50100	50100	50200	50100	57
583	20250326	093200	1640635650	50100	50200	50200	50100	713
584	20250326	093100	1604854250	50100	50100	50200	50000	596
585	20250326	093000	1574993650	50100	49950	50200	49950	1372
586	20250326	092900	1506297850	49950	50000	50000	49950	329
587	20250326	092800	1489849500	49950	49950	50000	49950	41
588	20250326	092700	1487800350	50000	50000	50200	50000	115
589	20250326	092600	1482040950	49975	49950	50000	49950	84
590	20250326	092500	1477842350	50000	50100	50100	49900	1813
591	20250326	092400	1387201250	50100	50200	50200	49900	957
592	20250326	092300	1339351850	50200	50100	50200	50100	71
593	20250326	092200	1335792650	50100	50000	50200	50000	362
594	20250326	092100	1317633450	50200	50200	50200	50100	605
595	20250326	092000	1287263450	50200	50200	50300	49900	4236
596	20250326	091900	1075057750	50200	50300	50400	50200	398
597	20250326	091800	1055038850	50300	50300	50300	50200	780
598	20250326	091700	1015811550	50300	50300	50300	50200	522
599	20250326	091600	989555950	50300	50400	50400	50300	201
600	20250326	091500	979439750	50300	50300	50400	50300	43
601	20250326	091400	977273250	50400	50400	50500	50300	303
602	20250326	091300	962001450	50400	50400	50400	50300	157
603	20250326	091200	954088850	50400	50400	50400	50300	1313
604	20250326	091100	887916050	50400	50300	50500	50300	4050
605	20250326	091000	683808050	50300	50400	50400	50300	992
606	20250326	090900	633849150	50400	50300	50400	50300	951
607	20250326	090800	586006850	50300	50200	50300	50100	547
608	20250326	090700	558541250	50200	50150	50200	50100	289
609	20250326	090600	544058500	50200	50300	50400	50100	779
610	20250326	090500	504902900	50300	50300	50400	50300	1225
611	20250326	090400	443283200	50300	50300	50400	50200	315
612	20250326	090300	427442600	50300	50400	50400	50300	902
613	20250326	090200	382034900	50400	50300	50500	50300	2935
614	20250326	090100	234146600	50300	50400	50400	50300	751
615	20250326	090000	196367900	50400	50400	50500	50200	3847