KissMeData/093370/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200400	859752556	4960	4960	4960	4960	5003
3	20250326	200300	859752556	4960	4960	4960	4960	0
4	20250326	200200	859752556	4960	4960	4960	4960	0
5	20250326	200100	859752556	4960	4960	4960	4960	0
6	20250326	200000	859752556	4960	4960	4960	4960	0
7	20250326	195900	859752556	4960	4960	4960	4960	0
8	20250326	195800	859752556	4960	4960	4960	4960	0
9	20250326	195700	859752556	4960	4960	4960	4960	0
10	20250326	195600	859752556	4960	4960	4960	4960	0
11	20250326	195500	859752556	4960	4960	4960	4960	0
12	20250326	195400	859752556	4960	4960	4960	4960	0
13	20250326	195300	859752556	4960	4960	4960	4960	0
14	20250326	195200	859752556	4960	4960	4960	4960	0
15	20250326	195100	859752556	4960	4960	4960	4960	0
16	20250326	195000	859752556	4960	4960	4960	4960	0
17	20250326	194900	859752556	4960	4960	4960	4960	0
18	20250326	194800	859752556	4960	4960	4960	4960	0
19	20250326	194700	859752556	4960	4960	4960	4960	0
20	20250326	194600	859752556	4960	4960	4960	4960	0
21	20250326	194500	859752556	4960	4960	4960	4960	0
22	20250326	194400	859752556	4960	4960	4960	4960	0
23	20250326	194300	859752556	4960	4960	4960	4960	0
24	20250326	194200	859752556	4960	4960	4960	4960	0
25	20250326	194100	859752556	4960	4960	4960	4960	0
26	20250326	194000	859752556	4960	4960	4960	4960	0
27	20250326	193900	859752556	4960	4960	4960	4960	0
28	20250326	193800	859752556	4960	4960	4960	4960	0
29	20250326	193700	859752556	4960	4960	4960	4960	0
30	20250326	193600	859752556	4960	4960	4960	4960	0
31	20250326	193500	859752556	4960	4960	4960	4960	0
32	20250326	193400	859752556	4960	4960	4960	4960	5003
33	20250326	193300	859752556	4960	4960	4960	4960	0
34	20250326	193200	859752556	4960	4960	4960	4960	0
35	20250326	193100	859752556	4960	4960	4960	4960	0
36	20250326	193000	859752556	4960	4960	4960	4960	0
37	20250326	192900	859752556	4960	4960	4960	4960	0
38	20250326	192800	859752556	4960	4960	4960	4960	0
39	20250326	192700	859752556	4960	4960	4960	4960	0
40	20250326	192600	859752556	4960	4960	4960	4960	0
41	20250326	192500	859752556	4960	4960	4960	4960	0
42	20250326	192400	859752556	4960	4960	4960	4960	0
43	20250326	192300	859752556	4960	4960	4960	4960	0
44	20250326	192200	859752556	4960	4960	4960	4960	0
45	20250326	192100	859752556	4960	4960	4960	4960	0
46	20250326	192000	859752556	4960	4960	4960	4960	0
47	20250326	191900	859752556	4960	4960	4960	4960	0
48	20250326	191800	859752556	4960	4960	4960	4960	0
49	20250326	191700	859752556	4960	4960	4960	4960	0
50	20250326	191600	859752556	4960	4960	4960	4960	0
51	20250326	191500	859752556	4960	4960	4960	4960	0
52	20250326	191400	859752556	4960	4960	4960	4960	0
53	20250326	191300	859752556	4960	4960	4960	4960	0
54	20250326	191200	859752556	4960	4960	4960	4960	0
55	20250326	191100	859752556	4960	4960	4960	4960	0
56	20250326	191000	859752556	4960	4960	4960	4960	0
57	20250326	190900	859752556	4960	4960	4960	4960	0
58	20250326	190800	859752556	4960	4960	4960	4960	0
59	20250326	190700	859752556	4960	4960	4960	4960	0
60	20250326	190600	859752556	4960	4960	4960	4960	0
61	20250326	190500	859752556	4960	4960	4960	4960	0
62	20250326	190400	859752556	4960	4960	4960	4960	5003
63	20250326	190300	859752556	4960	4960	4960	4960	0
64	20250326	190200	859752556	4960	4960	4960	4960	0
65	20250326	190100	859752556	4960	4960	4960	4960	0
66	20250326	190000	859752556	4960	4960	4960	4960	0
67	20250326	185900	859752556	4960	4960	4960	4960	0
68	20250326	185800	859752556	4960	4960	4960	4960	0
69	20250326	185700	859752556	4960	4960	4960	4960	0
70	20250326	185600	859752556	4960	4960	4960	4960	0
71	20250326	185500	859752556	4960	4960	4960	4960	0
72	20250326	185400	859752556	4960	4960	4960	4960	0
73	20250326	185300	859752556	4960	4960	4960	4960	0
74	20250326	185200	859752556	4960	4960	4960	4960	0
75	20250326	185100	859752556	4960	4960	4960	4960	0
76	20250326	185000	859752556	4960	4960	4960	4960	0
77	20250326	184900	859752556	4960	4960	4960	4960	0
78	20250326	184800	859752556	4960	4960	4960	4960	0
79	20250326	184700	859752556	4960	4960	4960	4960	0
80	20250326	184600	859752556	4960	4960	4960	4960	0
81	20250326	184500	859752556	4960	4960	4960	4960	0
82	20250326	184400	859752556	4960	4960	4960	4960	0
83	20250326	184300	859752556	4960	4960	4960	4960	0
84	20250326	184200	859752556	4960	4960	4960	4960	0
85	20250326	184100	859752556	4960	4960	4960	4960	0
86	20250326	184000	859752556	4960	4960	4960	4960	0
87	20250326	183900	859752556	4960	4960	4960	4960	0
88	20250326	183800	859752556	4960	4960	4960	4960	0
89	20250326	183700	859752556	4960	4960	4960	4960	0
90	20250326	183600	859752556	4960	4960	4960	4960	0
91	20250326	183500	859752556	4960	4960	4960	4960	0
92	20250326	183400	859752556	4960	4960	4960	4960	5003
93	20250326	183300	859752556	4960	4960	4960	4960	0
94	20250326	183200	859752556	4960	4960	4960	4960	0
95	20250326	183100	859752556	4960	4960	4960	4960	0
96	20250326	183000	859752556	4960	4960	4960	4960	0
97	20250326	182900	859752556	4960	4960	4960	4960	0
98	20250326	182800	859752556	4960	4960	4960	4960	0
99	20250326	182700	859752556	4960	4960	4960	4960	0
100	20250326	182600	859752556	4960	4960	4960	4960	0
101	20250326	182500	859752556	4960	4960	4960	4960	0
102	20250326	182400	859752556	4960	4960	4960	4960	0
103	20250326	182300	859752556	4960	4960	4960	4960	0
104	20250326	182200	859752556	4960	4960	4960	4960	0
105	20250326	182100	859752556	4960	4960	4960	4960	0
106	20250326	182000	859752556	4960	4960	4960	4960	0
107	20250326	181900	859752556	4960	4960	4960	4960	0
108	20250326	181800	859752556	4960	4960	4960	4960	0
109	20250326	181700	859752556	4960	4960	4960	4960	0
110	20250326	181600	859752556	4960	4960	4960	4960	0
111	20250326	181500	859752556	4960	4960	4960	4960	0
112	20250326	181400	859752556	4960	4960	4960	4960	0
113	20250326	181300	859752556	4960	4960	4960	4960	0
114	20250326	181200	859752556	4960	4960	4960	4960	0
115	20250326	181100	859752556	4960	4960	4960	4960	0
116	20250326	181000	859752556	4960	4960	4960	4960	0
117	20250326	180900	859752556	4960	4960	4960	4960	0
118	20250326	180800	859752556	4960	4960	4960	4960	0
119	20250326	180700	859752556	4960	4960	4960	4960	0
120	20250326	180600	859752556	4960	4960	4960	4960	0
121	20250326	180500	859752556	4960	4960	4960	4960	0
122	20250326	180400	859752556	4960	4960	4960	4960	5003
123	20250326	180300	859752556	4960	4960	4960	4960	0
124	20250326	180200	859752556	4960	4960	4960	4960	0
125	20250326	180100	859752556	4960	4960	4960	4960	0
126	20250326	180000	859752556	4960	4960	4960	4960	0
127	20250326	175900	859752556	4960	4960	4960	4960	0
128	20250326	175800	859752556	4960	4960	4960	4960	0
129	20250326	175700	859752556	4960	4960	4960	4960	0
130	20250326	175600	859752556	4960	4960	4960	4960	0
131	20250326	175500	859752556	4960	4960	4960	4960	0
132	20250326	175400	859752556	4960	4960	4960	4960	0
133	20250326	175300	859752556	4960	4960	4960	4960	0
134	20250326	175200	859752556	4960	4960	4960	4960	0
135	20250326	175100	859752556	4960	4960	4960	4960	0
136	20250326	175000	859752556	4960	4960	4960	4960	0
137	20250326	174900	859752556	4960	4960	4960	4960	0
138	20250326	174800	859752556	4960	4960	4960	4960	0
139	20250326	174700	859752556	4960	4960	4960	4960	0
140	20250326	174600	859752556	4960	4960	4960	4960	0
141	20250326	174500	859752556	4960	4960	4960	4960	0
142	20250326	174400	859752556	4960	4960	4960	4960	0
143	20250326	174300	859752556	4960	4960	4960	4960	0
144	20250326	174200	859752556	4960	4960	4960	4960	0
145	20250326	174100	859752556	4960	4960	4960	4960	0
146	20250326	174000	859752556	4960	4960	4960	4960	0
147	20250326	173900	859752556	4960	4960	4960	4960	0
148	20250326	173800	859752556	4960	4960	4960	4960	0
149	20250326	173700	859752556	4960	4960	4960	4960	0
150	20250326	173600	859752556	4960	4960	4960	4960	0
151	20250326	173500	859752556	4960	4960	4960	4960	0
152	20250326	173400	859752556	4960	4960	4960	4960	5003
153	20250326	173300	859752556	4960	4960	4960	4960	0
154	20250326	173200	859752556	4960	4960	4960	4960	0
155	20250326	173100	859752556	4960	4960	4960	4960	0
156	20250326	173000	859752556	4960	4960	4960	4960	0
157	20250326	172900	859752556	4960	4960	4960	4960	0
158	20250326	172800	859752556	4960	4960	4960	4960	0
159	20250326	172700	859752556	4960	4960	4960	4960	0
160	20250326	172600	859752556	4960	4960	4960	4960	0
161	20250326	172500	859752556	4960	4960	4960	4960	0
162	20250326	172400	859752556	4960	4960	4960	4960	0
163	20250326	172300	859752556	4960	4960	4960	4960	0
164	20250326	172200	859752556	4960	4960	4960	4960	0
165	20250326	172100	859752556	4960	4960	4960	4960	0
166	20250326	172000	859752556	4960	4960	4960	4960	0
167	20250326	171900	859752556	4960	4960	4960	4960	0
168	20250326	171800	859752556	4960	4960	4960	4960	0
169	20250326	171700	859752556	4960	4960	4960	4960	0
170	20250326	171600	859752556	4960	4960	4960	4960	0
171	20250326	171500	859752556	4960	4960	4960	4960	0
172	20250326	171400	859752556	4960	4960	4960	4960	0
173	20250326	171300	859752556	4960	4960	4960	4960	0
174	20250326	171200	859752556	4960	4960	4960	4960	0
175	20250326	171100	859752556	4960	4960	4960	4960	0
176	20250326	171000	859752556	4960	4960	4960	4960	0
177	20250326	170900	859752556	4960	4960	4960	4960	0
178	20250326	170800	859752556	4960	4960	4960	4960	0
179	20250326	170700	859752556	4960	4960	4960	4960	0
180	20250326	170600	859752556	4960	4960	4960	4960	0
181	20250326	170500	859752556	4960	4960	4960	4960	0
182	20250326	170400	859752556	4960	4960	4960	4960	5003
183	20250326	170300	859752556	4960	4960	4960	4960	0
184	20250326	170200	859752556	4960	4960	4960	4960	0
185	20250326	170100	859752556	4960	4960	4960	4960	0
186	20250326	170000	859752556	4960	4960	4960	4960	0
187	20250326	165900	859752556	4960	4960	4960	4960	0
188	20250326	165800	859752556	4960	4960	4960	4960	0
189	20250326	165700	859752556	4960	4960	4960	4960	0
190	20250326	165600	859752556	4960	4960	4960	4960	0
191	20250326	165500	859752556	4960	4960	4960	4960	0
192	20250326	165400	859752556	4960	4960	4960	4960	0
193	20250326	165300	859752556	4960	4960	4960	4960	0
194	20250326	165200	859752556	4960	4960	4960	4960	0
195	20250326	165100	859752556	4960	4960	4960	4960	0
196	20250326	165000	859752556	4960	4960	4960	4960	0
197	20250326	164900	859752556	4960	4960	4960	4960	0
198	20250326	164800	859752556	4960	4960	4960	4960	0
199	20250326	164700	859752556	4960	4960	4960	4960	0
200	20250326	164600	859752556	4960	4960	4960	4960	0
201	20250326	164500	859752556	4960	4960	4960	4960	0
202	20250326	164400	859752556	4960	4960	4960	4960	0
203	20250326	164300	859752556	4960	4960	4960	4960	0
204	20250326	164200	859752556	4960	4960	4960	4960	0
205	20250326	164100	859752556	4960	4960	4960	4960	0
206	20250326	164000	859752556	4960	4960	4960	4960	0
207	20250326	163900	859752556	4960	4960	4960	4960	0
208	20250326	163800	859752556	4960	4960	4960	4960	0
209	20250326	163700	859752556	4960	4960	4960	4960	0
210	20250326	163600	859752556	4960	4960	4960	4960	0
211	20250326	163500	859752556	4960	4960	4960	4960	0
212	20250326	163400	859752556	4960	4960	4960	4960	5003
213	20250326	163300	859752556	4960	4960	4960	4960	0
214	20250326	163200	859752556	4960	4960	4960	4960	0
215	20250326	163100	859752556	4960	4960	4960	4960	0
216	20250326	163000	859752556	4960	4960	4960	4960	0
217	20250326	162900	859752556	4960	4960	4960	4960	0
218	20250326	162800	859752556	4960	4960	4960	4960	0
219	20250326	162700	859752556	4960	4960	4960	4960	0
220	20250326	162600	859752556	4960	4960	4960	4960	0
221	20250326	162500	859752556	4960	4960	4960	4960	0
222	20250326	162400	859752556	4960	4960	4960	4960	0
223	20250326	162300	859752556	4960	4960	4960	4960	0
224	20250326	162200	859752556	4960	4960	4960	4960	0
225	20250326	162100	859752556	4960	4960	4960	4960	0
226	20250326	162000	859752556	4960	4960	4960	4960	0
227	20250326	161900	859752556	4960	4960	4960	4960	0
228	20250326	161800	859752556	4960	4960	4960	4960	0
229	20250326	161700	859752556	4960	4960	4960	4960	0
230	20250326	161600	859752556	4960	4960	4960	4960	0
231	20250326	161500	859752556	4960	4960	4960	4960	0
232	20250326	161400	859752556	4960	4960	4960	4960	0
233	20250326	161300	859752556	4960	4960	4960	4960	0
234	20250326	161200	859752556	4960	4960	4960	4960	0
235	20250326	161100	859752556	4960	4960	4960	4960	0
236	20250326	161000	859752556	4960	4960	4960	4960	0
237	20250326	160900	859752556	4960	4960	4960	4960	0
238	20250326	160800	859752556	4960	4960	4960	4960	0
239	20250326	160700	859752556	4960	4960	4960	4960	0
240	20250326	160600	859752556	4960	4960	4960	4960	0
241	20250326	160500	859752556	4960	4960	4960	4960	0
242	20250326	160400	859752556	4960	4960	4960	4960	5003
243	20250326	160300	859752556	4960	4960	4960	4960	0
244	20250326	160200	859752556	4960	4960	4960	4960	0
245	20250326	160100	859752556	4960	4960	4960	4960	0
246	20250326	160000	859752556	4960	4960	4960	4960	0
247	20250326	155900	859752556	4960	4960	4960	4960	0
248	20250326	155800	859752556	4960	4960	4960	4960	0
249	20250326	155700	859752556	4960	4960	4960	4960	0
250	20250326	155600	859752556	4960	4960	4960	4960	0
251	20250326	155500	859752556	4960	4960	4960	4960	0
252	20250326	155400	859752556	4960	4960	4960	4960	0
253	20250326	155300	859752556	4960	4960	4960	4960	0
254	20250326	155200	859752556	4960	4960	4960	4960	0
255	20250326	155100	859752556	4960	4960	4960	4960	0
256	20250326	155000	859752556	4960	4960	4960	4960	0
257	20250326	154900	859752556	4960	4960	4960	4960	0
258	20250326	154800	859752556	4960	4960	4960	4960	0
259	20250326	154700	859752556	4960	4960	4960	4960	0
260	20250326	154600	859752556	4960	4960	4960	4960	0
261	20250326	154500	859752556	4960	4960	4960	4960	0
262	20250326	154400	859752556	4960	4960	4960	4960	0
263	20250326	154300	859752556	4960	4960	4960	4960	0
264	20250326	154200	859752556	4960	4960	4960	4960	0
265	20250326	154100	859752556	4960	4960	4960	4960	0
266	20250326	154000	859752556	4960	4960	4960	4960	0
267	20250326	153900	859752556	4960	4960	4960	4960	0
268	20250326	153800	859752556	4960	4960	4960	4960	0
269	20250326	153700	859752556	4960	4960	4960	4960	0
270	20250326	153600	859752556	4960	4960	4960	4960	0
271	20250326	153500	859752556	4960	4960	4960	4960	0
272	20250326	153400	859752556	4960	4960	4960	4960	5003
273	20250326	153300	859752556	4960	4960	4960	4960	0
274	20250326	153200	859752556	4960	4960	4960	4960	0
275	20250326	153100	859752556	4960	4960	4960	4960	0
276	20250326	153000	859752556	4960	4960	4960	4960	5003
277	20250326	152900	834937676	4970	4970	4970	4970	0
278	20250326	152800	834937676	4970	4970	4970	4970	0
279	20250326	152700	834937676	4970	4970	4970	4970	0
280	20250326	152600	834937676	4970	4970	4970	4970	0
281	20250326	152500	834937676	4970	4970	4970	4970	0
282	20250326	152400	834937676	4970	4970	4970	4970	0
283	20250326	152300	834937676	4970	4970	4970	4970	0
284	20250326	152200	834937676	4970	4970	4970	4970	0
285	20250326	152100	834937676	4970	4970	4970	4970	0
286	20250326	152000	834937676	4970	4970	4970	4970	0
287	20250326	151900	834937676	4970	4965	4975	4960	463
288	20250326	151800	832637306	4970	4975	4975	4965	2427
289	20250326	151700	820581523	4975	4970	4975	4970	81
290	20250326	151600	820178603	4975	4975	4975	4970	189
291	20250326	151500	819238598	4975	4975	4980	4970	87
292	20250326	151400	818805728	4975	4975	4980	4970	72
293	20250326	151300	818447488	4975	4975	4975	4970	321
294	20250326	151200	816851083	4975	4970	4975	4970	195
295	20250326	151100	815881778	4975	4980	4980	4970	168
296	20250326	151000	815045963	4980	4980	4980	4970	58
297	20250326	150900	814757318	4980	4970	4980	4970	39
298	20250326	150800	814563218	4980	4980	4980	4970	29
299	20250326	150700	814418898	4970	4980	4980	4970	1067
300	20250326	150600	809113138	4980	4970	4980	4970	146
301	20250326	150500	808386173	4975	4980	4985	4975	1558
302	20250326	150400	800632693	4985	4980	4985	4980	84
303	20250326	150300	800214063	4985	4975	4985	4975	23
304	20250326	150200	800099528	4980	4985	4985	4980	2412
305	20250326	150100	788087378	4985	4985	4985	4980	109
306	20250326	150000	787544018	4980	4990	4990	4980	221
307	20250326	145900	786441258	4995	4980	4995	4980	304
308	20250326	145800	784925548	4980	4990	4990	4980	204
309	20250326	145700	783908473	4990	4985	4990	4985	59
310	20250326	145600	783614088	4985	4985	4985	4985	1
311	20250326	145500	783609103	4985	4995	4995	4985	3
312	20250326	145400	783594138	4985	4980	4995	4980	489
313	20250326	145300	781154048	4980	4985	4985	4980	20
314	20250326	145200	781054358	4985	4995	4995	4985	1005
315	20250326	145100	776042143	4995	4995	5000	4995	101
316	20250326	145000	775537643	4995	4995	4995	4990	138
317	20250326	144900	774848338	4990	4995	4995	4990	15
318	20250326	144800	774773433	4990	4985	4995	4985	13
319	20250326	144700	774708543	4995	4990	4995	4990	82
320	20250326	144600	774299123	4990	4990	4990	4990	392
321	20250326	144500	772343043	4995	4995	4995	4995	10
322	20250326	144400	772293093	4990	4990	4990	4990	2
323	20250326	144300	772283113	4990	4990	4990	4990	51
324	20250326	144200	772028623	4995	4995	4995	4995	94
325	20250326	144100	771559093	5000	4990	5000	4985	110
326	20250326	144000	771009808	4990	4985	4990	4985	49
327	20250326	143900	770765328	4985	4995	4995	4985	726
328	20250326	143800	767144458	4990	4995	5000	4990	1017
329	20250326	143700	762069548	5000	4995	5000	4990	4122
330	20250326	143600	741479978	4995	4995	4995	4995	3
331	20250326	143500	741464993	4995	5000	5000	4995	453
332	20250326	143400	739200993	5000	4995	5000	4995	57
333	20250326	143300	738916023	4995	5000	5000	4995	190
334	20250326	143200	737966028	5000	5000	5010	5000	3
335	20250326	143100	737951018	5000	5000	5010	5000	8
336	20250326	143000	737910978	5000	5010	5010	5000	331
337	20250326	142900	736255968	5010	5010	5010	5000	25
338	20250326	142800	736130728	5010	5010	5010	5000	30
339	20250326	142700	735980478	5010	5010	5010	5000	44
340	20250326	142600	735760108	5000	5000	5010	5000	131
341	20250326	142500	735103818	5000	5010	5020	5000	491
342	20250326	142400	732639848	5010	5000	5010	5000	4
343	20250326	142300	732619838	5020	5010	5020	5000	255
344	20250326	142200	731341628	5010	5020	5020	5000	26
345	20250326	142100	731211338	5020	5020	5020	5000	128
346	20250326	142000	730568848	5000	5000	5020	5000	272
347	20250326	141900	729208558	4995	5010	5010	4995	707
348	20250326	141800	725671083	5010	5010	5010	5010	2
349	20250326	141700	725661063	5020	5020	5030	5020	426
350	20250326	141600	723519633	5020	5010	5030	5010	740
351	20250326	141500	719806963	5010	5020	5030	5010	142
352	20250326	141400	719094193	5010	5020	5020	5010	261
353	20250326	141300	717783983	5010	5020	5020	5010	86
354	20250326	141200	717352283	5010	5010	5010	5010	5
355	20250326	141100	717327233	5010	5010	5020	5010	86
356	20250326	141000	716895533	5010	5010	5010	5010	203
357	20250326	140900	715878503	5010	5010	5010	5010	391
358	20250326	140800	713919593	5010	5010	5010	5010	4
359	20250326	140700	713899553	5010	5010	5010	5010	101
360	20250326	140600	713393543	5030	5030	5030	5030	84
361	20250326	140500	712971023	5000	5020	5020	5000	172
362	20250326	140400	712107673	5000	5010	5010	5000	1001
363	20250326	140300	707100393	5010	5030	5030	5010	89
364	20250326	140200	706652823	5010	5020	5020	5010	3
365	20250326	140100	706637773	5020	5020	5030	5020	41
366	20250326	140000	706431943	5020	5020	5020	5020	56
367	20250326	135900	706150823	5020	5020	5020	5010	34
368	20250326	135800	705980153	5010	5025	5025	5010	965
369	20250326	135700	701139393	5020	5030	5030	5020	87
370	20250326	135600	700701823	5020	5020	5030	5020	190
371	20250326	135500	699746163	5020	5020	5020	5020	1
372	20250326	135400	699741143	5040	5040	5040	5040	84
373	20250326	135300	699317783	5020	5010	5040	5010	3294
374	20250326	135200	682767863	5010	5010	5020	5010	3048
375	20250326	135100	667468343	5010	5010	5010	5010	7
376	20250326	135000	667433273	5010	5010	5020	5010	110
377	20250326	134900	666881233	5010	5010	5020	5010	129
378	20250326	134800	666233813	5010	5025	5025	5000	2254
379	20250326	134700	654951333	5025	5020	5030	5020	184
380	20250326	134600	654025933	5020	5030	5030	5020	192
381	20250326	134500	653061203	5020	5020	5030	5020	87
382	20250326	134400	652623633	5020	5040	5040	5020	2951
383	20250326	134300	637777583	5030	5030	5030	5030	2
384	20250326	134200	637767523	5030	5030	5030	5030	1
385	20250326	134100	637762493	5030	5030	5030	5030	5
386	20250326	134000	637737343	5040	5040	5040	5030	244
387	20250326	133900	636508833	5040	5040	5050	5040	829
388	20250326	133800	632323788	5040	5050	5050	5040	670
389	20250326	133700	628940833	5050	5050	5060	5050	611
390	20250326	133600	625854403	5050	5050	5070	5050	2186
391	20250326	133500	614799633	5050	5040	5070	5040	10623
392	20250326	133400	561139873	5030	5040	5040	5030	31
393	20250326	133300	560983693	5030	5040	5050	5030	168
394	20250326	133200	560136163	5030	5040	5040	5030	5
395	20250326	133100	560111003	5030	5040	5050	5030	982
396	20250326	133000	555157283	5030	5020	5040	5020	418
397	20250326	132900	553055013	5020	5030	5030	5020	39
398	20250326	132800	552858873	5020	5020	5050	5020	268
399	20250326	132700	551510713	5040	5020	5040	5020	1138
400	20250326	132600	545789113	5020	5020	5040	5020	219
401	20250326	132500	544686973	5020	5040	5040	5020	1146
402	20250326	132400	538912283	5020	5030	5040	5020	1284
403	20250326	132300	532455853	5020	5030	5030	5020	119
404	20250326	132200	531857313	5020	5030	5030	5020	43
405	20250326	132100	531641053	5020	5020	5030	5020	22
406	20250326	132000	531530413	5030	5030	5030	5020	130
407	20250326	131900	530876563	5020	5020	5030	5020	24
408	20250326	131800	530755873	5020	5010	5030	5010	207
409	20250326	131700	529716913	5010	5010	5020	5010	213
410	20250326	131600	528648973	5010	5010	5010	5010	101
411	20250326	131500	528142963	5010	5010	5020	5010	380
412	20250326	131400	526235803	5020	5010	5020	5010	113
413	20250326	131300	525668563	5010	5020	5020	5010	82
414	20250326	131200	525256963	5020	5000	5020	5000	527
415	20250326	131100	522614803	5000	5000	5010	5000	22
416	20250326	131000	522504603	5000	5010	5010	5000	77
417	20250326	130900	522118853	5010	5000	5010	5000	202
418	20250326	130800	521106853	5000	5000	5010	5000	41
419	20250326	130700	520901593	5000	5000	5000	5000	45
420	20250326	130600	520676593	5000	5000	5000	5000	39
421	20250326	130500	520481593	5000	4995	5010	4995	40
422	20250326	130400	520281273	5000	5000	5000	4995	130
423	20250326	130300	519631278	4995	5000	5000	4995	151
424	20250326	130200	518876288	5000	5000	5010	5000	55
425	20250326	130100	518600778	5000	5000	5000	4995	193
426	20250326	130000	517635898	5000	5000	5010	5000	762
427	20250326	125900	513821398	4995	4995	5000	4995	119
428	20250326	125800	513226968	5000	5010	5010	5000	850
429	20250326	125700	508974018	5010	5010	5010	5000	111
430	20250326	125600	508417918	5010	5000	5010	5000	38
431	20250326	125500	508227608	5010	5010	5010	5000	39
432	20250326	125400	508032258	5010	5000	5010	5000	35
433	20250326	125300	507856918	5000	5000	5010	5000	37
434	20250326	125200	507671568	5000	5010	5010	5000	137
435	20250326	125100	506985408	5000	5010	5010	5000	40
436	20250326	125000	506785038	5010	5010	5010	5000	52
437	20250326	124900	506524538	5010	5000	5010	5000	11
438	20250326	124800	506469498	5000	5010	5010	5000	1236
439	20250326	124700	500283168	5000	5010	5010	5000	123
440	20250326	124600	499666978	5010	5010	5010	5000	35
441	20250326	124500	499491668	5010	5000	5020	5000	135
442	20250326	124400	498815108	5000	5010	5010	5000	251
443	20250326	124300	497558038	5010	5000	5010	5000	206
444	20250326	124200	496527668	5010	5020	5020	5010	32
445	20250326	124100	496367328	5010	5010	5020	5000	292
446	20250326	124000	494904888	5020	5020	5020	5010	147
447	20250326	123900	494167978	5010	5020	5020	5010	237
448	20250326	123800	492980378	5010	5020	5020	5010	5
449	20250326	123700	492955318	5030	5000	5030	5000	818
450	20250326	123600	488848608	5010	5010	5010	5000	181
451	20250326	123500	487942238	5000	4995	5010	4995	6
452	20250326	123400	487912233	5000	5000	5000	5000	1
453	20250326	123300	487907233	5010	4995	5010	4995	3
454	20250326	123200	487892218	4995	5010	5010	4995	1844
455	20250326	123100	478672098	5010	5010	5010	5000	285
456	20250326	123000	477244298	5010	5000	5010	5000	97
457	20250326	122900	476758458	5010	5000	5010	5000	137
458	20250326	122800	476072108	5010	5000	5010	5000	92
459	20250326	122700	475611218	5010	5000	5010	5000	115
460	20250326	122600	475036208	5010	5005	5010	5000	90
461	20250326	122500	474585333	5000	5010	5010	5000	89
462	20250326	122400	474139513	5010	5010	5010	5000	140
463	20250326	122300	473438123	5010	5000	5010	5000	310
464	20250326	122200	471885073	5010	5000	5010	5000	27
465	20250326	122100	471749823	5010	5000	5010	5000	29
466	20250326	122000	471604563	5000	5010	5010	5000	23
467	20250326	121900	471489353	5010	5000	5010	5000	28
468	20250326	121800	471349113	5010	5010	5010	5000	28
469	20250326	121700	471208853	5010	4995	5010	4995	706
470	20250326	121600	467678808	5000	5000	5000	4995	25
471	20250326	121500	467553853	4995	4995	5000	4995	25
472	20250326	121400	467428863	5000	5000	5000	4995	20
473	20250326	121300	467328873	5000	5000	5000	4995	41
474	20250326	121200	467124028	4995	5000	5000	4995	9
475	20250326	121100	467079033	5000	5000	5000	4995	25
476	20250326	121000	466954088	4995	5000	5000	4995	6
477	20250326	120900	466924098	4995	4997	5000	4995	93
478	20250326	120800	466459486	4997	5000	5000	4997	27
479	20250326	120700	466324495	5000	4995	5000	4995	14
480	20250326	120600	466254515	4995	4995	5000	4995	18
481	20250326	120500	466164595	5000	4995	5000	4995	4
482	20250326	120400	466144600	4995	5000	5000	4995	17
483	20250326	120300	466059665	4995	5000	5000	4995	11
484	20250326	120200	466004670	4995	4990	4995	4990	106
485	20250326	120100	465475210	4995	4995	4995	4990	5
486	20250326	120000	465450240	4990	4990	4990	4990	14
487	20250326	115900	465380380	4995	4995	5000	4990	42
488	20250326	115800	465170595	4990	4995	5000	4990	3
489	20250326	115700	465155610	5000	5000	5000	4980	7
490	20250326	115600	465120655	5000	4985	5000	4980	504
491	20250326	115500	462605710	4990	4980	4990	4980	192
492	20250326	115400	461648580	4980	4985	4990	4980	726
493	20250326	115300	458026005	4990	4990	4990	4980	6
494	20250326	115200	457996090	4980	4990	4990	4980	1048
495	20250326	115100	452769580	4985	4990	4990	4985	5
496	20250326	115000	452744635	4980	4985	4985	4980	82
497	20250326	114900	452335875	4990	4990	4990	4990	2
498	20250326	114800	452325895	4990	4985	4990	4985	21
499	20250326	114700	452221205	4980	4985	4990	4980	279
500	20250326	114600	450831305	4980	4980	4985	4980	51
501	20250326	114500	450577315	4990	4980	4990	4980	2
502	20250326	114400	450567345	4990	4990	4990	4980	523
503	20250326	114300	447958125	4990	4985	4990	4985	7
504	20250326	114200	447923205	4985	4980	4990	4980	923
505	20250326	114100	443325570	4980	4980	4985	4980	3
506	20250326	114000	443310625	4980	4985	4985	4980	7
507	20250326	113900	443275745	4985	4985	4985	4980	587
508	20250326	113800	440350705	4985	4985	4985	4985	5
509	20250326	113700	440325780	4995	4995	4995	4995	2
510	20250326	113600	440315790	4995	4990	4995	4985	519
511	20250326	113500	437726270	4985	4985	4990	4985	97
512	20250326	113400	437242715	4990	4990	4990	4985	6
513	20250326	113300	437212785	4990	4995	4995	4985	95
514	20250326	113200	436738735	4990	4995	4995	4990	34
515	20250326	113100	436569060	4995	4995	4995	4990	5
516	20250326	113000	436544095	4990	4995	4995	4990	13
517	20250326	112900	436479215	4995	4990	4995	4990	10
518	20250326	112800	436429300	4990	4995	4995	4985	2371
519	20250326	112700	424606070	4995	4995	4995	4990	10
520	20250326	112600	424556155	4990	4995	4995	4990	603
521	20250326	112500	421547170	4995	4995	4995	4995	4
522	20250326	112400	421527190	4995	5000	5000	4995	122
523	20250326	112300	420917795	4995	4995	4995	4990	120
524	20250326	112200	420318435	4995	4995	4995	4990	29
525	20250326	112100	420173640	4995	4995	4995	4990	32
526	20250326	112000	420013810	4995	4995	4995	4990	39
527	20250326	111900	419819015	4990	4995	4995	4990	29
528	20250326	111800	419674210	4995	4995	4995	4990	42
529	20250326	111700	419464445	4990	4990	4995	4990	15
530	20250326	111600	419389570	4995	4995	4995	4990	9
531	20250326	111500	419344630	4995	4995	4995	4995	2
532	20250326	111400	419334640	4995	4995	4995	4985	535
533	20250326	111300	416666700	4995	4990	4995	4990	54
534	20250326	111200	416396980	4995	4990	4995	4990	29
535	20250326	111100	416252150	4995	4995	4995	4990	210
536	20250326	111000	415203205	4995	4990	4995	4990	40
537	20250326	110900	415003465	4995	4995	4995	4995	0
538	20250326	110800	415003465	4995	4985	4995	4985	203
539	20250326	110700	413990785	4985	4985	4990	4985	65
540	20250326	110600	413666750	4990	4995	4995	4985	580
541	20250326	110500	410773425	4995	5000	5000	4995	20
542	20250326	110400	410673490	5000	4995	5000	4995	5
543	20250326	110300	410648505	5000	4995	5000	4990	255
544	20250326	110200	409375485	4995	4995	5000	4995	453
545	20250326	110100	407112730	4995	4995	4995	4985	15
546	20250326	110000	407037820	4990	4990	4995	4990	134
547	20250326	105900	406368960	4990	5000	5000	4990	106
548	20250326	105800	405838980	4995	4990	5000	4990	196
549	20250326	105700	404859965	4995	4995	4995	4995	0
550	20250326	105600	404859965	4995	4995	4995	4985	7
551	20250326	105500	404825010	4995	4995	4995	4950	9905
552	20250326	105400	355686935	4995	4985	4995	4985	187
553	20250326	105300	354753805	4985	4990	4990	4985	21
554	20250326	105200	354649110	4985	4995	4995	4985	879
555	20250326	105100	350266645	4995	4995	4995	4990	8
556	20250326	105000	350226690	4990	4990	4990	4980	20
557	20250326	104900	350126900	4980	4990	4995	4980	1127
558	20250326	104800	344511325	5000	4995	5000	4990	213
559	20250326	104700	343446390	4990	5010	5010	4990	5626
560	20250326	104600	315314195	5000	5010	5010	5000	59
561	20250326	104500	315018865	5010	5010	5010	5000	701
562	20250326	104400	311507935	5000	5000	5010	5000	167
563	20250326	104300	310672215	5000	4995	5000	4995	43
564	20250326	104200	310457300	5000	5000	5000	4995	42
565	20250326	104100	310247340	4995	5000	5000	4995	25
566	20250326	104000	310122365	5000	4995	5000	4990	431
567	20250326	103900	307968935	4995	4995	4995	4985	475
568	20250326	103800	305599010	4990	4995	4995	4990	42
569	20250326	103700	305389310	4995	4995	4995	4990	70
570	20250326	103600	305039670	4995	4990	4995	4990	14
571	20250326	103500	304969750	4990	4990	4990	4985	162
572	20250326	103400	304161385	4995	4995	4995	4990	49
573	20250326	103300	303916710	4995	4995	4995	4995	2
574	20250326	103200	303906720	4990	5000	5000	4990	408
575	20250326	103100	301868100	5000	5010	5010	5000	104
576	20250326	103000	301347080	5010	5000	5010	5000	55
577	20250326	102900	301072040	5010	5010	5010	5000	31
578	20250326	102800	300916780	5010	4995	5010	4995	415
579	20250326	102700	298841655	4995	4995	5000	4995	159
580	20250326	102600	298046795	5000	4990	5000	4990	130
581	20250326	102500	297397440	4995	5000	5000	4990	370
582	20250326	102400	295550735	4995	4990	4995	4990	422
583	20250326	102300	293443145	4990	4990	4995	4985	26
584	20250326	102200	293313405	4995	4985	4995	4985	5
585	20250326	102100	293288460	4990	4990	5000	4990	181
586	20250326	102000	292385090	4995	4990	5000	4990	347
587	20250326	101900	290652625	4995	4990	4995	4990	82
588	20250326	101800	290243435	4995	4985	4995	4985	2
589	20250326	101700	290233455	4995	4985	5000	4985	3166
590	20250326	101600	274424350	4985	4985	4990	4985	52
591	20250326	101500	274164920	4990	4985	4990	4985	52
592	20250326	101400	273905690	4985	4990	4990	4985	28
593	20250326	101300	273766100	4975	4990	4990	4975	29
594	20250326	101200	273621680	4975	4990	4990	4975	128
595	20250326	101100	272984720	4990	4980	4990	4975	168
596	20250326	101000	272148735	4990	4965	4990	4965	2271
597	20250326	100900	260857610	4965	4970	4970	4965	127
598	20250326	100800	260226860	4970	4970	4970	4970	41
599	20250326	100700	260023090	4970	4965	4975	4965	49
600	20250326	100600	259779705	4970	4975	4975	4970	308
601	20250326	100500	258248695	4975	4970	4975	4970	55
602	20250326	100400	257975285	4970	4975	4980	4970	146
603	20250326	100300	257248905	4980	4980	4980	4970	589
604	20250326	100200	254319140	4980	4980	4980	4975	73
605	20250326	100100	253955605	4975	4975	4975	4975	150
606	20250326	100000	253209355	4975	4965	4975	4965	387
607	20250326	095900	251286905	4965	4975	4980	4965	722
608	20250326	095800	247699040	4975	4975	4975	4975	2
609	20250326	095700	247689090	4970	4970	4980	4970	181
610	20250326	095600	246788605	4970	4975	4975	4970	3
611	20250326	095500	246773690	4975	4975	4975	4970	89
612	20250326	095400	246330920	4975	4985	4985	4975	1134
613	20250326	095300	240684335	4992	4992	4992	4992	10
614	20250326	095200	240634415	4990	4985	4990	4985	54
615	20250326	095100	240364975	4985	4980	4990	4980	1140
616	20250326	095000	234682115	4980	4990	4995	4980	1439
617	20250326	094900	227507495	4990	4985	4995	4985	676
618	20250326	094800	224133595	4985	4995	4995	4985	2328
619	20250326	094700	212511460	4995	4995	4995	4995	366
620	20250326	094600	210683290	4995	4995	4995	4995	1
621	20250326	094500	210678295	5000	4995	5000	4995	168
622	20250326	094400	209838965	4990	4990	4995	4990	66
623	20250326	094300	209509465	4990	4995	5000	4990	88
624	20250326	094200	209069800	4995	5000	5000	4995	6
625	20250326	094100	209039805	5000	5000	5000	5000	333
626	20250326	094000	207374805	5000	5000	5000	5000	24
627	20250326	093900	207254805	5000	5000	5000	5000	45
628	20250326	093800	207029805	5000	5010	5010	5000	509
629	20250326	093700	204484715	5000	5010	5010	5000	106
630	20250326	093600	203954645	5010	5005	5010	5000	1062
631	20250326	093500	198639620	5010	5010	5010	5005	38
632	20250326	093400	198449245	5010	5010	5010	5000	52
633	20250326	093300	198188850	5010	5000	5010	5000	2
634	20250326	093200	198178840	5010	5010	5010	5000	87
635	20250326	093100	197742980	5000	5000	5000	5000	151
636	20250326	093000	196987980	5010	5020	5020	4985	27
637	20250326	092900	196852515	4980	5000	5010	4980	1242
638	20250326	092800	190652210	5000	5000	5000	5000	510
639	20250326	092700	188102210	5000	5010	5010	5000	191
640	20250326	092600	187145310	5010	5010	5010	5010	632
641	20250326	092500	183978990	5010	5010	5010	5010	12
642	20250326	092400	183918870	5010	5010	5010	5010	10
643	20250326	092300	183868770	5010	5010	5010	5000	398
644	20250326	092200	181878250	5010	5010	5010	5010	5
645	20250326	092100	181853200	5010	5000	5020	5000	264
646	20250326	092000	180531870	5010	5000	5020	5000	6885
647	20250326	091900	146085070	4990	5000	5000	4990	1085
648	20250326	091800	140668425	5000	5020	5020	4995	2642
649	20250326	091700	127453735	5020	5010	5020	5010	1332
650	20250326	091600	120770735	5010	5020	5020	5000	1593
651	20250326	091500	112778495	5040	5020	5050	5020	465
652	20250326	091400	110444045	5020	5020	5020	5000	808
653	20250326	091300	106400395	5040	5040	5050	5020	2874
654	20250326	091200	91922965	5050	5050	5060	5050	678
655	20250326	091100	88496295	5050	5060	5070	5040	3134
656	20250326	091000	72635595	5050	5060	5060	5050	1764
657	20250326	090900	63719845	5050	5050	5070	5050	870
658	20250326	090800	59321185	5060	5050	5060	5050	1869
659	20250326	090700	49880705	5060	5060	5060	5050	530
660	20250326	090600	47199105	5050	5050	5050	5050	1091
661	20250326	090500	41689555	5050	5050	5050	5040	284
662	20250326	090400	40255755	5050	5050	5060	5040	1777
663	20250326	090300	31276545	5050	5050	5060	5040	2027
664	20250326	090200	21036875	5050	5020	5050	5020	810
665	20250326	090100	16957235	5020	5010	5030	4995	1365
666	20250326	090000	10104715	5010	4995	5020	4995	2022