KissMeData/073240/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195100	1511158254	5010	5010	5010	5010	15102
3	20250326	195000	1511158254	5010	5010	5010	5010	0
4	20250326	194900	1511158254	5010	5010	5010	5010	0
5	20250326	194800	1511158254	5010	5010	5010	5010	0
6	20250326	194700	1511158254	5010	5010	5010	5010	0
7	20250326	194600	1511158254	5010	5010	5010	5010	0
8	20250326	194500	1511158254	5010	5010	5010	5010	0
9	20250326	194400	1511158254	5010	5010	5010	5010	0
10	20250326	194300	1511158254	5010	5010	5010	5010	0
11	20250326	194200	1511158254	5010	5010	5010	5010	0
12	20250326	194100	1511158254	5010	5010	5010	5010	0
13	20250326	194000	1511158254	5010	5010	5010	5010	0
14	20250326	193900	1511158254	5010	5010	5010	5010	0
15	20250326	193800	1511158254	5010	5010	5010	5010	0
16	20250326	193700	1511158254	5010	5010	5010	5010	0
17	20250326	193600	1511158254	5010	5010	5010	5010	0
18	20250326	193500	1511158254	5010	5010	5010	5010	0
19	20250326	193400	1511158254	5010	5010	5010	5010	0
20	20250326	193300	1511158254	5010	5010	5010	5010	0
21	20250326	193200	1511158254	5010	5010	5010	5010	0
22	20250326	193100	1511158254	5010	5010	5010	5010	0
23	20250326	193000	1511158254	5010	5010	5010	5010	0
24	20250326	192900	1511158254	5010	5010	5010	5010	0
25	20250326	192800	1511158254	5010	5010	5010	5010	0
26	20250326	192700	1511158254	5010	5010	5010	5010	0
27	20250326	192600	1511158254	5010	5010	5010	5010	0
28	20250326	192500	1511158254	5010	5010	5010	5010	0
29	20250326	192400	1511158254	5010	5010	5010	5010	0
30	20250326	192300	1511158254	5010	5010	5010	5010	0
31	20250326	192200	1511158254	5010	5010	5010	5010	0
32	20250326	192100	1511158254	5010	5010	5010	5010	15102
33	20250326	192000	1511158254	5010	5010	5010	5010	0
34	20250326	191900	1511158254	5010	5010	5010	5010	0
35	20250326	191800	1511158254	5010	5010	5010	5010	0
36	20250326	191700	1511158254	5010	5010	5010	5010	0
37	20250326	191600	1511158254	5010	5010	5010	5010	0
38	20250326	191500	1511158254	5010	5010	5010	5010	0
39	20250326	191400	1511158254	5010	5010	5010	5010	0
40	20250326	191300	1511158254	5010	5010	5010	5010	0
41	20250326	191200	1511158254	5010	5010	5010	5010	0
42	20250326	191100	1511158254	5010	5010	5010	5010	0
43	20250326	191000	1511158254	5010	5010	5010	5010	0
44	20250326	190900	1511158254	5010	5010	5010	5010	0
45	20250326	190800	1511158254	5010	5010	5010	5010	0
46	20250326	190700	1511158254	5010	5010	5010	5010	0
47	20250326	190600	1511158254	5010	5010	5010	5010	0
48	20250326	190500	1511158254	5010	5010	5010	5010	0
49	20250326	190400	1511158254	5010	5010	5010	5010	0
50	20250326	190300	1511158254	5010	5010	5010	5010	0
51	20250326	190200	1511158254	5010	5010	5010	5010	0
52	20250326	190100	1511158254	5010	5010	5010	5010	0
53	20250326	190000	1511158254	5010	5010	5010	5010	0
54	20250326	185900	1511158254	5010	5010	5010	5010	0
55	20250326	185800	1511158254	5010	5010	5010	5010	0
56	20250326	185700	1511158254	5010	5010	5010	5010	0
57	20250326	185600	1511158254	5010	5010	5010	5010	0
58	20250326	185500	1511158254	5010	5010	5010	5010	0
59	20250326	185400	1511158254	5010	5010	5010	5010	0
60	20250326	185300	1511158254	5010	5010	5010	5010	0
61	20250326	185200	1511158254	5010	5010	5010	5010	0
62	20250326	185100	1511158254	5010	5010	5010	5010	15102
63	20250326	185000	1511158254	5010	5010	5010	5010	0
64	20250326	184900	1511158254	5010	5010	5010	5010	0
65	20250326	184800	1511158254	5010	5010	5010	5010	0
66	20250326	184700	1511158254	5010	5010	5010	5010	0
67	20250326	184600	1511158254	5010	5010	5010	5010	0
68	20250326	184500	1511158254	5010	5010	5010	5010	0
69	20250326	184400	1511158254	5010	5010	5010	5010	0
70	20250326	184300	1511158254	5010	5010	5010	5010	0
71	20250326	184200	1511158254	5010	5010	5010	5010	0
72	20250326	184100	1511158254	5010	5010	5010	5010	0
73	20250326	184000	1511158254	5010	5010	5010	5010	0
74	20250326	183900	1511158254	5010	5010	5010	5010	0
75	20250326	183800	1511158254	5010	5010	5010	5010	0
76	20250326	183700	1511158254	5010	5010	5010	5010	0
77	20250326	183600	1511158254	5010	5010	5010	5010	0
78	20250326	183500	1511158254	5010	5010	5010	5010	0
79	20250326	183400	1511158254	5010	5010	5010	5010	0
80	20250326	183300	1511158254	5010	5010	5010	5010	0
81	20250326	183200	1511158254	5010	5010	5010	5010	0
82	20250326	183100	1511158254	5010	5010	5010	5010	0
83	20250326	183000	1511158254	5010	5010	5010	5010	0
84	20250326	182900	1511158254	5010	5010	5010	5010	0
85	20250326	182800	1511158254	5010	5010	5010	5010	0
86	20250326	182700	1511158254	5010	5010	5010	5010	0
87	20250326	182600	1511158254	5010	5010	5010	5010	0
88	20250326	182500	1511158254	5010	5010	5010	5010	0
89	20250326	182400	1511158254	5010	5010	5010	5010	0
90	20250326	182300	1511158254	5010	5010	5010	5010	0
91	20250326	182200	1511158254	5010	5010	5010	5010	0
92	20250326	182100	1511158254	5010	5010	5010	5010	15102
93	20250326	182000	1511158254	5010	5010	5010	5010	0
94	20250326	181900	1511158254	5010	5010	5010	5010	0
95	20250326	181800	1511158254	5010	5010	5010	5010	0
96	20250326	181700	1511158254	5010	5010	5010	5010	0
97	20250326	181600	1511158254	5010	5010	5010	5010	0
98	20250326	181500	1511158254	5010	5010	5010	5010	0
99	20250326	181400	1511158254	5010	5010	5010	5010	0
100	20250326	181300	1511158254	5010	5010	5010	5010	0
101	20250326	181200	1511158254	5010	5010	5010	5010	0
102	20250326	181100	1511158254	5010	5010	5010	5010	0
103	20250326	181000	1511158254	5010	5010	5010	5010	0
104	20250326	180900	1511158254	5010	5010	5010	5010	0
105	20250326	180800	1511158254	5010	5010	5010	5010	0
106	20250326	180700	1511158254	5010	5010	5010	5010	0
107	20250326	180600	1511158254	5010	5010	5010	5010	0
108	20250326	180500	1511158254	5010	5010	5010	5010	0
109	20250326	180400	1511158254	5010	5010	5010	5010	0
110	20250326	180300	1511158254	5010	5010	5010	5010	0
111	20250326	180200	1511158254	5010	5010	5010	5010	0
112	20250326	180100	1511158254	5010	5010	5010	5010	0
113	20250326	180000	1511158254	5010	5010	5010	5010	0
114	20250326	175900	1511158254	5010	5010	5010	5010	0
115	20250326	175800	1511158254	5010	5010	5010	5010	0
116	20250326	175700	1511158254	5010	5010	5010	5010	0
117	20250326	175600	1511158254	5010	5010	5010	5010	0
118	20250326	175500	1511158254	5010	5010	5010	5010	0
119	20250326	175400	1511158254	5010	5010	5010	5010	0
120	20250326	175300	1511158254	5010	5010	5010	5010	0
121	20250326	175200	1511158254	5010	5010	5010	5010	0
122	20250326	175100	1511158254	5010	5010	5010	5010	15102
123	20250326	175000	1511158254	5010	5010	5010	5010	0
124	20250326	174900	1511158254	5010	5010	5010	5010	0
125	20250326	174800	1511158254	5010	5010	5010	5010	0
126	20250326	174700	1511158254	5010	5010	5010	5010	0
127	20250326	174600	1511158254	5010	5010	5010	5010	0
128	20250326	174500	1511158254	5010	5010	5010	5010	0
129	20250326	174400	1511158254	5010	5010	5010	5010	0
130	20250326	174300	1511158254	5010	5010	5010	5010	0
131	20250326	174200	1511158254	5010	5010	5010	5010	0
132	20250326	174100	1511158254	5010	5010	5010	5010	0
133	20250326	174000	1511158254	5010	5010	5010	5010	0
134	20250326	173900	1511158254	5010	5010	5010	5010	0
135	20250326	173800	1511158254	5010	5010	5010	5010	0
136	20250326	173700	1511158254	5010	5010	5010	5010	0
137	20250326	173600	1511158254	5010	5010	5010	5010	0
138	20250326	173500	1511158254	5010	5010	5010	5010	0
139	20250326	173400	1511158254	5010	5010	5010	5010	0
140	20250326	173300	1511158254	5010	5010	5010	5010	0
141	20250326	173200	1511158254	5010	5010	5010	5010	0
142	20250326	173100	1511158254	5010	5010	5010	5010	0
143	20250326	173000	1511158254	5010	5010	5010	5010	0
144	20250326	172900	1511158254	5010	5010	5010	5010	0
145	20250326	172800	1511158254	5010	5010	5010	5010	0
146	20250326	172700	1511158254	5010	5010	5010	5010	0
147	20250326	172600	1511158254	5010	5010	5010	5010	0
148	20250326	172500	1511158254	5010	5010	5010	5010	0
149	20250326	172400	1511158254	5010	5010	5010	5010	0
150	20250326	172300	1511158254	5010	5010	5010	5010	0
151	20250326	172200	1511158254	5010	5010	5010	5010	0
152	20250326	172100	1511158254	5010	5010	5010	5010	15102
153	20250326	172000	1511158254	5010	5010	5010	5010	0
154	20250326	171900	1511158254	5010	5010	5010	5010	0
155	20250326	171800	1511158254	5010	5010	5010	5010	0
156	20250326	171700	1511158254	5010	5010	5010	5010	0
157	20250326	171600	1511158254	5010	5010	5010	5010	0
158	20250326	171500	1511158254	5010	5010	5010	5010	0
159	20250326	171400	1511158254	5010	5010	5010	5010	0
160	20250326	171300	1511158254	5010	5010	5010	5010	0
161	20250326	171200	1511158254	5010	5010	5010	5010	0
162	20250326	171100	1511158254	5010	5010	5010	5010	0
163	20250326	171000	1511158254	5010	5010	5010	5010	0
164	20250326	170900	1511158254	5010	5010	5010	5010	0
165	20250326	170800	1511158254	5010	5010	5010	5010	0
166	20250326	170700	1511158254	5010	5010	5010	5010	0
167	20250326	170600	1511158254	5010	5010	5010	5010	0
168	20250326	170500	1511158254	5010	5010	5010	5010	0
169	20250326	170400	1511158254	5010	5010	5010	5010	0
170	20250326	170300	1511158254	5010	5010	5010	5010	0
171	20250326	170200	1511158254	5010	5010	5010	5010	0
172	20250326	170100	1511158254	5010	5010	5010	5010	0
173	20250326	170000	1511158254	5010	5010	5010	5010	0
174	20250326	165900	1511158254	5010	5010	5010	5010	0
175	20250326	165800	1511158254	5010	5010	5010	5010	0
176	20250326	165700	1511158254	5010	5010	5010	5010	0
177	20250326	165600	1511158254	5010	5010	5010	5010	0
178	20250326	165500	1511158254	5010	5010	5010	5010	0
179	20250326	165400	1511158254	5010	5010	5010	5010	0
180	20250326	165300	1511158254	5010	5010	5010	5010	0
181	20250326	165200	1511158254	5010	5010	5010	5010	0
182	20250326	165100	1511158254	5010	5010	5010	5010	15102
183	20250326	165000	1511158254	5010	5010	5010	5010	0
184	20250326	164900	1511158254	5010	5010	5010	5010	0
185	20250326	164800	1511158254	5010	5010	5010	5010	0
186	20250326	164700	1511158254	5010	5010	5010	5010	0
187	20250326	164600	1511158254	5010	5010	5010	5010	0
188	20250326	164500	1511158254	5010	5010	5010	5010	0
189	20250326	164400	1511158254	5010	5010	5010	5010	0
190	20250326	164300	1511158254	5010	5010	5010	5010	0
191	20250326	164200	1511158254	5010	5010	5010	5010	0
192	20250326	164100	1511158254	5010	5010	5010	5010	0
193	20250326	164000	1511158254	5010	5010	5010	5010	0
194	20250326	163900	1511158254	5010	5010	5010	5010	0
195	20250326	163800	1511158254	5010	5010	5010	5010	0
196	20250326	163700	1511158254	5010	5010	5010	5010	0
197	20250326	163600	1511158254	5010	5010	5010	5010	0
198	20250326	163500	1511158254	5010	5010	5010	5010	0
199	20250326	163400	1511158254	5010	5010	5010	5010	0
200	20250326	163300	1511158254	5010	5010	5010	5010	0
201	20250326	163200	1511158254	5010	5010	5010	5010	0
202	20250326	163100	1511158254	5010	5010	5010	5010	0
203	20250326	163000	1511158254	5010	5010	5010	5010	0
204	20250326	162900	1511158254	5010	5010	5010	5010	0
205	20250326	162800	1511158254	5010	5010	5010	5010	0
206	20250326	162700	1511158254	5010	5010	5010	5010	0
207	20250326	162600	1511158254	5010	5010	5010	5010	0
208	20250326	162500	1511158254	5010	5010	5010	5010	0
209	20250326	162400	1511158254	5010	5010	5010	5010	0
210	20250326	162300	1511158254	5010	5010	5010	5010	0
211	20250326	162200	1511158254	5010	5010	5010	5010	0
212	20250326	162100	1511158254	5010	5010	5010	5010	15102
213	20250326	162000	1511158254	5010	5010	5010	5010	0
214	20250326	161900	1511158254	5010	5010	5010	5010	0
215	20250326	161800	1511158254	5010	5010	5010	5010	0
216	20250326	161700	1511158254	5010	5010	5010	5010	0
217	20250326	161600	1511158254	5010	5010	5010	5010	0
218	20250326	161500	1511158254	5010	5010	5010	5010	0
219	20250326	161400	1511158254	5010	5010	5010	5010	0
220	20250326	161300	1511158254	5010	5010	5010	5010	0
221	20250326	161200	1511158254	5010	5010	5010	5010	0
222	20250326	161100	1511158254	5010	5010	5010	5010	0
223	20250326	161000	1511158254	5010	5010	5010	5010	0
224	20250326	160900	1511158254	5010	5010	5010	5010	0
225	20250326	160800	1511158254	5010	5010	5010	5010	0
226	20250326	160700	1511158254	5010	5010	5010	5010	0
227	20250326	160600	1511158254	5010	5010	5010	5010	0
228	20250326	160500	1511158254	5010	5010	5010	5010	0
229	20250326	160400	1511158254	5010	5010	5010	5010	0
230	20250326	160300	1511158254	5010	5010	5010	5010	0
231	20250326	160200	1511158254	5010	5010	5010	5010	0
232	20250326	160100	1511158254	5010	5010	5010	5010	0
233	20250326	160000	1511158254	5010	5010	5010	5010	0
234	20250326	155900	1511158254	5010	5010	5010	5010	0
235	20250326	155800	1511158254	5010	5010	5010	5010	0
236	20250326	155700	1511158254	5010	5010	5010	5010	0
237	20250326	155600	1511158254	5010	5010	5010	5010	0
238	20250326	155500	1511158254	5010	5010	5010	5010	0
239	20250326	155400	1511158254	5010	5010	5010	5010	0
240	20250326	155300	1511158254	5010	5010	5010	5010	0
241	20250326	155200	1511158254	5010	5010	5010	5010	0
242	20250326	155100	1511158254	5010	5010	5010	5010	15102
243	20250326	155000	1511158254	5010	5010	5010	5010	0
244	20250326	154900	1511158254	5010	5010	5010	5010	0
245	20250326	154800	1511158254	5010	5010	5010	5010	0
246	20250326	154700	1511158254	5010	5010	5010	5010	0
247	20250326	154600	1511158254	5010	5010	5010	5010	0
248	20250326	154500	1511158254	5010	5010	5010	5010	0
249	20250326	154400	1511158254	5010	5010	5010	5010	0
250	20250326	154300	1511158254	5010	5010	5010	5010	0
251	20250326	154200	1511158254	5010	5010	5010	5010	0
252	20250326	154100	1511158254	5010	5010	5010	5010	0
253	20250326	154000	1511158254	5010	5010	5010	5010	0
254	20250326	153900	1511158254	5010	5010	5010	5010	0
255	20250326	153800	1511158254	5010	5010	5010	5010	0
256	20250326	153700	1511158254	5010	5010	5010	5010	0
257	20250326	153600	1511158254	5010	5010	5010	5010	0
258	20250326	153500	1511158254	5010	5010	5010	5010	0
259	20250326	153400	1511158254	5010	5010	5010	5010	0
260	20250326	153300	1511158254	5010	5010	5010	5010	0
261	20250326	153200	1511158254	5010	5010	5010	5010	0
262	20250326	153100	1511158254	5010	5010	5010	5010	0
263	20250326	153000	1511158254	5010	5010	5010	5010	15102
264	20250326	152900	1435497234	5020	5020	5020	5020	0
265	20250326	152800	1435497234	5020	5020	5020	5020	0
266	20250326	152700	1435497234	5020	5020	5020	5020	0
267	20250326	152600	1435497234	5020	5020	5020	5020	0
268	20250326	152500	1435497234	5020	5020	5020	5020	0
269	20250326	152400	1435497234	5020	5020	5020	5020	0
270	20250326	152300	1435497234	5020	5020	5020	5020	0
271	20250326	152200	1435497234	5020	5020	5020	5020	0
272	20250326	152100	1435497234	5020	5020	5020	5020	0
273	20250326	152000	1435497234	5020	5020	5020	5020	0
274	20250326	151900	1435497234	5020	4985	5020	4980	2571
275	20250326	151800	1422605499	4990	4985	4990	4980	848
276	20250326	151700	1418374989	4985	4995	4995	4985	778
277	20250326	151600	1414491504	4990	5000	5000	4990	1763
278	20250326	151500	1405685744	5000	4995	5000	4995	1821
279	20250326	151400	1396589824	4995	4995	5010	4995	1743
280	20250326	151300	1387882034	4995	4990	5000	4990	1745
281	20250326	151200	1379166524	4990	4985	5010	4985	1925
282	20250326	151100	1369552284	4985	5010	5010	4985	2739
283	20250326	151000	1355876644	4985	5000	5010	4985	2088
284	20250326	150900	1345455314	4985	4985	5000	4985	1578
285	20250326	150800	1337584334	4985	4995	5010	4985	3617
286	20250326	150700	1319540324	4990	4990	5000	4990	1707
287	20250326	150600	1311013909	4990	4990	5000	4990	1344
288	20250326	150500	1304306979	4990	4995	4995	4985	2520
289	20250326	150400	1291726189	4995	4990	5000	4990	4154
290	20250326	150300	1270986764	4990	4975	4995	4975	1723
291	20250326	150200	1262402739	4980	4980	4990	4980	1064
292	20250326	150100	1257103999	4980	4975	4990	4970	1519
293	20250326	150000	1249546090	4975	4975	4975	4965	1273
294	20250326	145900	1243218670	4985	4970	4985	4970	1481
295	20250326	145800	1235854510	4985	4975	4985	4970	2024
296	20250326	145700	1225783125	4975	4980	4990	4975	547
297	20250326	145600	1223055915	4980	4995	5000	4980	1152
298	20250326	145500	1217313545	4995	4985	4995	4980	1600
299	20250326	145400	1209342280	4985	4990	4995	4980	1471
300	20250326	145300	1202009730	4990	4985	4995	4980	1412
301	20250326	145200	1194973265	4990	4990	4990	4985	846
302	20250326	145100	1190753715	4995	4985	4995	4985	2609
303	20250326	145000	1177745830	4995	4995	4995	4985	1331
304	20250326	144900	1171103435	4995	4995	5000	4995	8
305	20250326	144800	1171063460	5000	4995	5010	4995	19
306	20250326	144700	1170968455	4995	5000	5010	4995	1066
307	20250326	144600	1165638390	5000	5000	5010	5000	31
308	20250326	144500	1165483330	5000	5010	5010	5000	3
309	20250326	144400	1165468310	5000	5000	5010	5000	241
310	20250326	144300	1164263140	5000	5000	5000	5000	12
311	20250326	144200	1164203140	5000	5010	5010	5000	15
312	20250326	144100	1164128020	5000	5010	5010	5000	333
313	20250326	144000	1162459820	5000	5000	5010	5000	313
314	20250326	143900	1160891860	5000	4990	5010	4990	32
315	20250326	143800	1160731700	4990	4990	5010	4990	4460
316	20250326	143700	1138467070	4990	5000	5010	4990	18
317	20250326	143600	1138377010	4990	5010	5010	4990	164
318	20250326	143500	1137555540	5010	4990	5010	4990	2168
319	20250326	143400	1126713405	4990	4990	5000	4990	33
320	20250326	143300	1126548615	4990	4995	5000	4990	16
321	20250326	143200	1126468655	4990	4995	4995	4990	8
322	20250326	143100	1126428730	4990	4990	4995	4990	15
323	20250326	143000	1126353870	4990	4990	5000	4990	54
324	20250326	142900	1126084300	4990	4990	5000	4990	39
325	20250326	142800	1125889485	5000	4995	5000	4990	1526
326	20250326	142700	1118265985	5000	4995	5000	4990	319
327	20250326	142600	1116672350	4995	4995	5000	4990	233
328	20250326	142500	1115508310	4990	4995	4995	4990	127
329	20250326	142400	1114873960	4995	4995	5000	4995	21
330	20250326	142300	1114769035	4995	4995	5000	4995	91
331	20250326	142200	1114314405	5000	4995	5000	4995	23
332	20250326	142100	1114199480	4995	4995	5000	4995	26
333	20250326	142000	1114069585	4995	4995	5000	4995	327
334	20250326	141900	1112435965	4995	4995	5000	4995	192
335	20250326	141800	1111476720	4995	4995	5000	4995	16
336	20250326	141700	1111396765	4995	4995	4995	4995	12
337	20250326	141600	1111336825	4995	4990	5000	4990	24
338	20250326	141500	1111216895	4990	4995	5000	4990	289
339	20250326	141400	1109773260	4995	4995	4995	4995	6
340	20250326	141300	1109743290	4995	4985	5000	4985	87
341	20250326	141200	1109308875	4990	4985	4990	4985	18
342	20250326	141100	1109219135	4985	4995	5000	4985	1881
343	20250326	141000	1099830155	4995	4995	4995	4995	35
344	20250326	140900	1099655330	4995	4995	5000	4995	38
345	20250326	140800	1099465460	4995	4995	5000	4995	175
346	20250326	140700	1098591095	4995	4995	4995	4995	9
347	20250326	140600	1098546140	4995	4995	5000	4995	335
348	20250326	140500	1096872500	4995	4995	4995	4995	17
349	20250326	140400	1096787585	5000	4995	5000	4990	4174
350	20250326	140300	1075944370	4995	4995	5000	4995	86
351	20250326	140200	1075514725	4995	4995	5000	4995	147
352	20250326	140100	1074779775	4995	4995	4995	4995	7
353	20250326	140000	1074744810	4995	4995	5000	4995	85
354	20250326	135900	1074320090	4995	4995	5000	4995	14
355	20250326	135800	1074250155	5000	4995	5000	4995	274
356	20250326	135700	1072881250	4995	5000	5000	4995	57
357	20250326	135600	1072596330	4995	4995	5000	4995	154
358	20250326	135500	1071826435	4995	4995	5000	4995	5605
359	20250326	135400	1043825935	5000	5000	5010	4995	66
360	20250326	135300	1043495815	4995	4995	5000	4995	22
361	20250326	135200	1043385890	5000	5000	5010	5000	227
362	20250326	135100	1042250810	5010	5000	5010	4995	502
363	20250326	135000	1039740290	5000	5000	5010	5000	338
364	20250326	134900	1038050140	5000	5000	5010	5000	24
365	20250326	134800	1037930090	5000	5000	5000	5000	3
366	20250326	134700	1037915090	5000	5010	5010	5000	369
367	20250326	134600	1036066510	5010	5010	5020	5010	48
368	20250326	134500	1035825940	5010	5000	5020	5000	73
369	20250326	134400	1035460560	5000	5010	5020	5000	452
370	20250326	134300	1033195230	5020	5000	5020	5000	35
371	20250326	134200	1033019810	5000	5000	5020	5000	283
372	20250326	134100	1031603710	5020	5000	5020	5000	27
373	20250326	134000	1031468470	5000	5010	5020	5000	27
374	20250326	133900	1031333130	5000	5010	5010	5000	12
375	20250326	133800	1031273100	5010	5010	5010	5000	23
376	20250326	133700	1031157990	5010	5010	5020	5010	384
377	20250326	133600	1029233130	5020	5000	5020	4995	3340
378	20250326	133500	1012495145	5000	4995	5000	4995	31
379	20250326	133400	1012340180	5020	5010	5020	5000	2217
380	20250326	133300	1001250070	5010	5010	5020	5010	27
381	20250326	133200	1001114730	5010	5010	5020	5010	55
382	20250326	133100	1000839090	5010	5010	5020	5010	1627
383	20250326	133000	992686690	5010	5010	5020	5010	66
384	20250326	132900	992355890	5010	5010	5020	5010	277
385	20250326	132800	990967550	5010	5000	5020	5000	143
386	20250326	132700	990251600	5000	5010	5020	5000	52
387	20250326	132600	989991320	5000	5000	5010	5000	396
388	20250326	132500	988007560	5010	5000	5010	5000	15
389	20250326	132400	987932540	5010	5000	5010	5000	395
390	20250326	132300	985953660	5000	5000	5010	5000	137
391	20250326	132200	985268380	5000	4995	5010	4995	20
392	20250326	132100	985168325	4995	5000	5000	4995	4
393	20250326	132000	985148330	4995	4995	4995	4995	24
394	20250326	131900	985028450	5000	4995	5010	4995	127
395	20250326	131800	984393170	4995	4995	5000	4995	61
396	20250326	131700	984088240	4995	5000	5000	4995	54
397	20250326	131600	983818330	5000	5000	5010	4995	2866
398	20250326	131500	969492010	5010	4995	5010	4995	4242
399	20250326	131400	948282330	4995	4995	4995	4995	11
400	20250326	131300	948227385	4995	5000	5010	4995	280
401	20250326	131200	946826790	5010	4995	5010	4995	384
402	20250326	131100	944906110	4995	5000	5000	4995	4
403	20250326	131000	944886120	4995	4990	5000	4990	44
404	20250326	130900	944666190	4995	4995	4995	4990	8
405	20250326	130800	944626255	4990	4995	5000	4990	893
406	20250326	130700	940164485	5000	4995	5000	4995	42
407	20250326	130600	939954625	5000	4995	5000	4995	25
408	20250326	130500	939829705	5000	4995	5000	4995	70
409	20250326	130400	939479730	4995	4995	5000	4995	22
410	20250326	130300	939369750	4990	4995	5000	4990	43
411	20250326	130200	939154835	5010	4995	5010	4990	1538
412	20250326	130100	931471265	5000	5000	5000	4995	973
413	20250326	130000	926606315	5000	5010	5010	5000	97
414	20250326	125900	926120785	5010	5010	5010	5000	98
415	20250326	125800	925629915	5010	5010	5010	5000	188
416	20250326	125700	924688105	5010	5010	5010	5000	285
417	20250326	125600	923261875	5010	5000	5010	5000	212
418	20250326	125500	922199975	5010	5000	5010	5000	121
419	20250326	125400	921593835	5010	5010	5010	5000	142
420	20250326	125300	920882475	5010	5010	5010	5000	401
421	20250326	125200	918875975	5010	5010	5010	5000	193
422	20250326	125100	917909345	5010	5010	5010	5000	122
423	20250326	125000	917298175	5010	5000	5010	4995	161
424	20250326	124900	916492400	5000	5000	5000	4995	206
425	20250326	124800	915462505	4995	5000	5000	4995	203
426	20250326	124700	914448005	5000	5000	5000	4995	212
427	20250326	124600	913388060	5000	5000	5000	4995	104
428	20250326	124500	912868095	5000	5000	5010	4995	856
429	20250326	124400	908587260	5010	5010	5010	5000	202
430	20250326	124300	907575330	5000	5000	5010	5000	166
431	20250326	124200	906743990	5010	5000	5010	5000	83
432	20250326	124100	906328250	5010	5010	5010	5000	178
433	20250326	124000	905436520	5010	5010	5010	5000	886
434	20250326	123900	900997890	5010	5010	5010	5000	122
435	20250326	123800	900386780	5000	5010	5010	5000	207
436	20250326	123700	899349780	5010	5000	5010	5000	159
437	20250326	123600	898553410	5010	5010	5010	5000	96
438	20250326	123500	898072470	5000	5000	5010	4995	225
439	20250326	123400	896945625	5000	5010	5010	5000	331
440	20250326	123300	895289455	5010	5000	5010	5000	984
441	20250326	123200	890368455	5000	5010	5010	5000	164
442	20250326	123100	889546915	5000	5010	5010	5000	153
443	20250326	123000	888780535	5010	4995	5010	4995	1199
444	20250326	122900	882784025	5000	5020	5020	4990	2984
445	20250326	122800	867868640	5020	5010	5020	5000	648
446	20250326	122700	864622020	5020	5010	5020	5010	10564
447	20250326	122600	811674430	5010	5010	5010	5000	374
448	20250326	122500	809801760	5010	5000	5010	5000	239
449	20250326	122400	808604600	5010	5010	5010	5010	169
450	20250326	122300	807757910	5010	5000	5010	5000	732
451	20250326	122200	804090980	5010	5010	5010	5000	230
452	20250326	122100	802939720	5000	5010	5010	5000	143
453	20250326	122000	802223380	5000	5010	5010	5000	171
454	20250326	121900	801366730	5010	5000	5010	5000	212
455	20250326	121800	800304770	5010	5010	5010	5000	153
456	20250326	121700	799538750	5000	5000	5010	5000	306
457	20250326	121600	798007940	5010	5000	5010	4995	198
458	20250326	121500	797017830	5000	4995	5000	4995	116
459	20250326	121400	796438050	5000	5000	5000	4995	206
460	20250326	121300	795408075	4995	4995	5000	4995	206
461	20250326	121200	794378185	4995	5000	5000	4990	1040
462	20250326	121100	789183525	5000	5000	5000	4995	161
463	20250326	121000	788378580	5000	4995	5000	4995	133
464	20250326	120900	787713610	4995	5000	5000	4995	134
465	20250326	120800	787043650	4995	5000	5000	4995	193
466	20250326	120700	786078685	5000	4990	5000	4990	90
467	20250326	120600	785628805	4990	5010	5010	4985	2535
468	20250326	120500	772968785	5000	5000	5000	4995	184
469	20250326	120400	772048810	5000	5000	5000	4995	183
470	20250326	120300	771133850	4995	4995	5000	4990	58
471	20250326	120200	770844100	4995	4995	4995	4990	238
472	20250326	120100	769655340	4995	4995	4995	4990	180
473	20250326	120000	768756270	4990	4995	4995	4990	409
474	20250326	115900	766713585	4990	4995	4995	4990	2339
475	20250326	115800	755035335	5000	5000	5000	4995	134
476	20250326	115700	754365360	5000	5000	5000	4995	80
477	20250326	115600	753965400	4995	5000	5000	4995	99
478	20250326	115500	753470435	5000	5000	5000	4995	137
479	20250326	115400	752785470	4995	5000	5000	4995	82
480	20250326	115300	752375550	5000	5000	5010	4995	1706
481	20250326	115200	743844945	5010	5000	5010	4995	193
482	20250326	115100	742879870	5000	5000	5000	4995	1504
483	20250326	115000	735359895	5000	4995	5000	4995	251
484	20250326	114900	734105545	5000	5000	5000	4995	202
485	20250326	114800	733095570	5000	5000	5000	4995	110
486	20250326	114700	732545640	5000	5000	5000	4995	431
487	20250326	114600	730390685	5000	5000	5000	4995	1988
488	20250326	114500	720458325	5000	5000	5010	5000	489
489	20250326	114400	718012475	5000	5000	5010	5000	150
490	20250326	114300	717261055	5010	5000	5010	5000	721
491	20250326	114200	713654685	5010	5010	5010	5000	98
492	20250326	114100	713163935	5000	5000	5010	5000	129
493	20250326	114000	712517895	5010	5010	5010	5000	193
494	20250326	113900	711551645	5000	5010	5010	5000	99
495	20250326	113800	711055705	5010	5000	5010	4995	105
496	20250326	113700	710529985	5000	5000	5000	4995	116
497	20250326	113600	709950000	5000	5000	5000	4995	488
498	20250326	113500	707510070	5010	4995	5010	4995	98
499	20250326	113400	707019460	5000	5000	5000	4995	478
500	20250326	113300	704629485	5000	5000	5000	4995	1029
501	20250326	113200	699484810	4990	4995	5000	4990	79
502	20250326	113100	699089945	4990	4990	4995	4985	578
503	20250326	113000	696205255	4990	4985	4990	4985	171
504	20250326	112900	695352275	4990	4990	4990	4985	108
505	20250326	112800	694813390	4985	4985	4990	4980	368
506	20250326	112700	692978125	4995	4990	4995	4985	581
507	20250326	112600	690078875	4990	4970	4990	4970	5859
508	20250326	112500	660946415	4965	4970	4970	4965	1466
509	20250326	112400	653664910	4955	4972	4972	4955	15108
510	20250326	112300	578672726	4970	4970	4972	4970	839
511	20250326	112200	574502690	4972	4982	4982	4970	4100
512	20250326	112100	554098307	4982	4987	4987	4980	366
513	20250326	112000	552275087	4987	4987	4987	4985	128
514	20250326	111900	551636797	4985	4987	4990	4980	730
515	20250326	111800	548000016	4987	4985	4990	4985	688
516	20250326	111700	544568913	4985	4990	4992	4985	577
517	20250326	111600	541689639	4990	4997	4997	4985	5193
518	20250326	111500	515777096	4997	4990	5000	4990	130
519	20250326	111400	515127700	5000	5000	5000	4995	193
520	20250326	111300	514162920	4995	5000	5010	4995	1148
521	20250326	111200	508424955	5010	5000	5010	5000	123
522	20250326	111100	507808835	5010	5010	5010	5000	95
523	20250326	111000	507332935	5010	5010	5010	5000	166
524	20250326	110900	506501335	5010	5010	5010	5000	152
525	20250326	110800	505740415	5010	5000	5010	5000	669
526	20250326	110700	502394685	5010	5010	5010	5000	129
527	20250326	110600	501748505	5010	5010	5010	5000	110
528	20250326	110500	501197465	5010	5010	5010	5000	147
529	20250326	110400	500461125	5010	5010	5010	5000	125
530	20250326	110300	499834945	5010	5010	5020	5010	217
531	20250326	110200	498746925	5010	5020	5020	5000	117
532	20250326	110100	498160005	5020	5010	5020	5000	1129
533	20250326	110000	492503585	5010	5010	5010	5000	604
534	20250326	105900	489482655	5010	5010	5010	5000	188
535	20250326	105800	488540995	5010	5010	5010	5000	93
536	20250326	105700	488075105	5000	5010	5010	5000	147
537	20250326	105600	487338985	5010	5010	5010	5000	129
538	20250326	105500	486692775	5010	5010	5010	5000	1336
539	20250326	105400	480009455	5010	5010	5010	5000	179
540	20250326	105300	479112725	5010	5010	5010	5000	187
541	20250326	105200	478176975	5010	5000	5010	4995	774
542	20250326	105100	474304965	5000	5010	5010	5000	394
543	20250326	105000	472334475	5010	5010	5010	5000	324
544	20250326	104900	470712775	5010	5010	5010	4995	100
545	20250326	104800	470212105	5010	5000	5010	5000	325
546	20250326	104700	468585585	5000	5010	5010	5000	92
547	20250326	104600	468124805	5000	5000	5010	4995	279
548	20250326	104500	466729190	5010	5000	5010	5000	124
549	20250326	104400	466107980	5010	5000	5010	4995	2519
550	20250326	104300	453509615	5000	4995	5000	4995	141
551	20250326	104200	452804640	4995	5000	5000	4995	233
552	20250326	104100	451639655	5000	5010	5010	5000	1257
553	20250326	104000	445352245	5010	5010	5010	5000	81
554	20250326	103900	444946485	5010	5010	5010	5000	138
555	20250326	103800	444255145	5010	5010	5010	5000	202
556	20250326	103700	443243335	5010	5010	5010	5000	1000
557	20250326	103600	438240005	5010	5000	5010	5000	723
558	20250326	103500	434623085	5010	5010	5010	5000	81
559	20250326	103400	434217405	5000	5010	5010	5000	219
560	20250326	103300	433120785	5010	5000	5010	5000	330
561	20250326	103200	431469855	5010	5010	5010	5000	141
562	20250326	103100	430763525	5010	5010	5010	5000	62
563	20250326	103000	430452985	5010	5010	5010	5010	194
564	20250326	102900	429481045	5010	5010	5010	5000	104
565	20250326	102800	428960175	5010	5000	5010	4995	471
566	20250326	102700	426604305	5000	4997	5000	4995	159
567	20250326	102600	425809531	5000	5000	5000	4995	241
568	20250326	102500	424604560	5010	5010	5010	5000	2442
569	20250326	102400	412390800	5010	5010	5010	5000	119
570	20250326	102300	411794640	5000	5000	5010	5000	184
571	20250326	102200	410872940	5010	5000	5010	5000	97
572	20250326	102100	410387550	5010	5010	5010	5000	291
573	20250326	102000	408929670	5010	5010	5010	5000	92
574	20250326	101900	408468810	5010	5010	5010	5000	1679
575	20250326	101800	400071070	5010	5010	5020	5010	504
576	20250326	101700	397544450	5020	5010	5020	5010	1242
577	20250326	101600	391319940	5020	5020	5020	5010	160
578	20250326	101500	390516830	5020	5010	5020	5010	83
579	20250326	101400	390100180	5010	5010	5020	5010	214
580	20250326	101300	389026550	5020	5010	5020	5010	1234
581	20250326	101200	382842610	5020	5020	5020	5020	1187
582	20250326	101100	376883870	5020	5010	5020	5000	3017
583	20250326	101000	361756000	5010	5010	5010	5000	398
584	20250326	100900	359764670	5000	5010	5010	5000	339
585	20250326	100800	358067710	5010	5000	5010	5000	61
586	20250326	100700	357762210	5010	5000	5010	5000	143
587	20250326	100600	357045880	5000	5010	5010	5000	102
588	20250326	100500	356535010	5000	5010	5010	4995	154
589	20250326	100400	355763695	5010	5000	5010	4990	699
590	20250326	100300	352270050	5000	5000	5010	5000	159
591	20250326	100200	351473600	5010	5010	5010	4995	55
592	20250326	100100	351198065	5010	5010	5010	4985	3859
593	20250326	100000	331936890	5010	5000	5010	5000	891
594	20250326	095900	327481450	4995	5000	5000	4995	13
595	20250326	095800	327416455	5010	5010	5010	5000	165
596	20250326	095700	326590835	5000	5000	5000	5000	209
597	20250326	095600	325545835	5000	5000	5000	5000	2
598	20250326	095500	325535835	5010	5000	5010	5000	265
599	20250326	095400	324210735	5010	5000	5010	5000	339
600	20250326	095300	322515225	4995	4995	4995	4995	1
601	20250326	095200	322510230	5000	5000	5000	5000	307
602	20250326	095100	320975230	5000	5000	5000	5000	1
603	20250326	095000	320970230	5010	5000	5010	5000	924
604	20250326	094900	316349260	5000	5000	5000	4995	1556
605	20250326	094800	308575165	5000	5000	5000	5000	0
606	20250326	094700	308575165	5000	5000	5010	5000	192
607	20250326	094600	307615025	5010	5000	5010	5000	189
608	20250326	094500	306669470	5000	5000	5000	5000	219
609	20250326	094400	305574470	4995	5010	5010	4995	10
610	20250326	094300	305524460	5010	5000	5010	5000	279
611	20250326	094200	304129420	5010	5000	5010	5000	506
612	20250326	094100	301598830	5000	5000	5000	5000	26
613	20250326	094000	301468830	5000	5000	5010	5000	1927
614	20250326	093900	291831360	5000	5000	5010	5000	95
615	20250326	093800	291355690	5000	5010	5010	5000	31
616	20250326	093700	291200470	5010	5010	5010	4995	60
617	20250326	093600	290900215	5010	5000	5010	4995	307
618	20250326	093500	289365240	5000	5000	5010	4995	2422
619	20250326	093400	277252935	5000	4995	5010	4995	368
620	20250326	093300	275412995	5010	5010	5010	4995	798
621	20250326	093200	271422245	5010	5010	5010	5010	20
622	20250326	093100	271322045	5010	5010	5010	5000	254
623	20250326	093000	270051985	5010	4995	5010	4995	289
624	20250326	092900	268606735	5000	5000	5000	4990	61
625	20250326	092800	268302165	4995	4990	5000	4990	728
626	20250326	092700	264668505	5010	5000	5010	4990	1657
627	20250326	092600	256389970	5010	5010	5010	5000	335
628	20250326	092500	254712490	5000	5010	5010	5000	95
629	20250326	092400	254237410	5000	5000	5010	5000	715
630	20250326	092300	250661560	5010	5020	5020	5010	285
631	20250326	092200	249233590	5000	5010	5020	5000	1259
632	20250326	092100	242926900	5010	5010	5010	5000	246
633	20250326	092000	241695320	5020	5020	5030	5010	2066
634	20250326	091900	231335310	5010	5000	5020	5000	2755
635	20250326	091800	217515000	5000	5000	5020	5000	1543
636	20250326	091700	209795600	5010	5000	5010	5000	1100
637	20250326	091600	204294600	5020	5010	5020	5000	2236
638	20250326	091500	193110950	5010	5010	5010	5010	772
639	20250326	091400	189243230	5020	5020	5020	5010	1272
640	20250326	091300	182869750	5020	5020	5020	5020	221
641	20250326	091200	181760330	5020	5020	5020	5020	774
642	20250326	091100	177874850	5030	5010	5030	5010	5196
643	20250326	091000	151781150	5020	5000	5020	5000	2750
644	20250326	090900	138030250	5000	5020	5020	5000	4109
645	20250326	090800	117468510	5010	5010	5030	5010	2777
646	20250326	090700	103531460	5020	5010	5020	5000	437
647	20250326	090600	101339550	5020	5020	5020	5020	22
648	20250326	090500	101229110	5030	5020	5030	5010	2190
649	20250326	090400	90238840	5020	5010	5020	5000	1211
650	20250326	090300	84180710	5020	5010	5020	5000	1699
651	20250326	090200	75670040	5000	5010	5020	5000	5065
652	20250326	090100	50311940	5010	5020	5020	5000	1876
653	20250326	090000	40925770	4975	5030	5040	4960	8160