KissMeData/260930/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205700	186777204	4120	4120	4120	4120	849
3	20250326	205600	186777204	4120	4120	4120	4120	0
4	20250326	205500	186777204	4120	4120	4120	4120	0
5	20250326	205400	186777204	4120	4120	4120	4120	0
6	20250326	205300	186777204	4120	4120	4120	4120	0
7	20250326	205200	186777204	4120	4120	4120	4120	0
8	20250326	205100	186777204	4120	4120	4120	4120	0
9	20250326	205000	186777204	4120	4120	4120	4120	0
10	20250326	204900	186777204	4120	4120	4120	4120	0
11	20250326	204800	186777204	4120	4120	4120	4120	0
12	20250326	204700	186777204	4120	4120	4120	4120	0
13	20250326	204600	186777204	4120	4120	4120	4120	0
14	20250326	204500	186777204	4120	4120	4120	4120	0
15	20250326	204400	186777204	4120	4120	4120	4120	0
16	20250326	204300	186777204	4120	4120	4120	4120	0
17	20250326	204200	186777204	4120	4120	4120	4120	0
18	20250326	204100	186777204	4120	4120	4120	4120	0
19	20250326	204000	186777204	4120	4120	4120	4120	0
20	20250326	203900	186777204	4120	4120	4120	4120	0
21	20250326	203800	186777204	4120	4120	4120	4120	0
22	20250326	203700	186777204	4120	4120	4120	4120	0
23	20250326	203600	186777204	4120	4120	4120	4120	0
24	20250326	203500	186777204	4120	4120	4120	4120	0
25	20250326	203400	186777204	4120	4120	4120	4120	0
26	20250326	203300	186777204	4120	4120	4120	4120	0
27	20250326	203200	186777204	4120	4120	4120	4120	0
28	20250326	203100	186777204	4120	4120	4120	4120	0
29	20250326	203000	186777204	4120	4120	4120	4120	0
30	20250326	202900	186777204	4120	4120	4120	4120	0
31	20250326	202800	186777204	4120	4120	4120	4120	0
32	20250326	202700	186777204	4120	4120	4120	4120	849
33	20250326	202600	186777204	4120	4120	4120	4120	0
34	20250326	202500	186777204	4120	4120	4120	4120	0
35	20250326	202400	186777204	4120	4120	4120	4120	0
36	20250326	202300	186777204	4120	4120	4120	4120	0
37	20250326	202200	186777204	4120	4120	4120	4120	0
38	20250326	202100	186777204	4120	4120	4120	4120	0
39	20250326	202000	186777204	4120	4120	4120	4120	0
40	20250326	201900	186777204	4120	4120	4120	4120	0
41	20250326	201800	186777204	4120	4120	4120	4120	0
42	20250326	201700	186777204	4120	4120	4120	4120	0
43	20250326	201600	186777204	4120	4120	4120	4120	0
44	20250326	201500	186777204	4120	4120	4120	4120	0
45	20250326	201400	186777204	4120	4120	4120	4120	0
46	20250326	201300	186777204	4120	4120	4120	4120	0
47	20250326	201200	186777204	4120	4120	4120	4120	0
48	20250326	201100	186777204	4120	4120	4120	4120	0
49	20250326	201000	186777204	4120	4120	4120	4120	0
50	20250326	200900	186777204	4120	4120	4120	4120	0
51	20250326	200800	186777204	4120	4120	4120	4120	0
52	20250326	200700	186777204	4120	4120	4120	4120	0
53	20250326	200600	186777204	4120	4120	4120	4120	0
54	20250326	200500	186777204	4120	4120	4120	4120	0
55	20250326	200400	186777204	4120	4120	4120	4120	0
56	20250326	200300	186777204	4120	4120	4120	4120	0
57	20250326	200200	186777204	4120	4120	4120	4120	0
58	20250326	200100	186777204	4120	4120	4120	4120	0
59	20250326	200000	186777204	4120	4120	4120	4120	0
60	20250326	195900	186777204	4120	4120	4120	4120	0
61	20250326	195800	186777204	4120	4120	4120	4120	0
62	20250326	195700	186777204	4120	4120	4120	4120	849
63	20250326	195600	186777204	4120	4120	4120	4120	0
64	20250326	195500	186777204	4120	4120	4120	4120	0
65	20250326	195400	186777204	4120	4120	4120	4120	0
66	20250326	195300	186777204	4120	4120	4120	4120	0
67	20250326	195200	186777204	4120	4120	4120	4120	0
68	20250326	195100	186777204	4120	4120	4120	4120	0
69	20250326	195000	186777204	4120	4120	4120	4120	0
70	20250326	194900	186777204	4120	4120	4120	4120	0
71	20250326	194800	186777204	4120	4120	4120	4120	0
72	20250326	194700	186777204	4120	4120	4120	4120	0
73	20250326	194600	186777204	4120	4120	4120	4120	0
74	20250326	194500	186777204	4120	4120	4120	4120	0
75	20250326	194400	186777204	4120	4120	4120	4120	0
76	20250326	194300	186777204	4120	4120	4120	4120	0
77	20250326	194200	186777204	4120	4120	4120	4120	0
78	20250326	194100	186777204	4120	4120	4120	4120	0
79	20250326	194000	186777204	4120	4120	4120	4120	0
80	20250326	193900	186777204	4120	4120	4120	4120	0
81	20250326	193800	186777204	4120	4120	4120	4120	0
82	20250326	193700	186777204	4120	4120	4120	4120	0
83	20250326	193600	186777204	4120	4120	4120	4120	0
84	20250326	193500	186777204	4120	4120	4120	4120	0
85	20250326	193400	186777204	4120	4120	4120	4120	0
86	20250326	193300	186777204	4120	4120	4120	4120	0
87	20250326	193200	186777204	4120	4120	4120	4120	0
88	20250326	193100	186777204	4120	4120	4120	4120	0
89	20250326	193000	186777204	4120	4120	4120	4120	0
90	20250326	192900	186777204	4120	4120	4120	4120	0
91	20250326	192800	186777204	4120	4120	4120	4120	0
92	20250326	192700	186777204	4120	4120	4120	4120	849
93	20250326	192600	186777204	4120	4120	4120	4120	0
94	20250326	192500	186777204	4120	4120	4120	4120	0
95	20250326	192400	186777204	4120	4120	4120	4120	0
96	20250326	192300	186777204	4120	4120	4120	4120	0
97	20250326	192200	186777204	4120	4120	4120	4120	0
98	20250326	192100	186777204	4120	4120	4120	4120	0
99	20250326	192000	186777204	4120	4120	4120	4120	0
100	20250326	191900	186777204	4120	4120	4120	4120	0
101	20250326	191800	186777204	4120	4120	4120	4120	0
102	20250326	191700	186777204	4120	4120	4120	4120	0
103	20250326	191600	186777204	4120	4120	4120	4120	0
104	20250326	191500	186777204	4120	4120	4120	4120	0
105	20250326	191400	186777204	4120	4120	4120	4120	0
106	20250326	191300	186777204	4120	4120	4120	4120	0
107	20250326	191200	186777204	4120	4120	4120	4120	0
108	20250326	191100	186777204	4120	4120	4120	4120	0
109	20250326	191000	186777204	4120	4120	4120	4120	0
110	20250326	190900	186777204	4120	4120	4120	4120	0
111	20250326	190800	186777204	4120	4120	4120	4120	0
112	20250326	190700	186777204	4120	4120	4120	4120	0
113	20250326	190600	186777204	4120	4120	4120	4120	0
114	20250326	190500	186777204	4120	4120	4120	4120	0
115	20250326	190400	186777204	4120	4120	4120	4120	0
116	20250326	190300	186777204	4120	4120	4120	4120	0
117	20250326	190200	186777204	4120	4120	4120	4120	0
118	20250326	190100	186777204	4120	4120	4120	4120	0
119	20250326	190000	186777204	4120	4120	4120	4120	0
120	20250326	185900	186777204	4120	4120	4120	4120	0
121	20250326	185800	186777204	4120	4120	4120	4120	0
122	20250326	185700	186777204	4120	4120	4120	4120	849
123	20250326	185600	186777204	4120	4120	4120	4120	0
124	20250326	185500	186777204	4120	4120	4120	4120	0
125	20250326	185400	186777204	4120	4120	4120	4120	0
126	20250326	185300	186777204	4120	4120	4120	4120	0
127	20250326	185200	186777204	4120	4120	4120	4120	0
128	20250326	185100	186777204	4120	4120	4120	4120	0
129	20250326	185000	186777204	4120	4120	4120	4120	0
130	20250326	184900	186777204	4120	4120	4120	4120	0
131	20250326	184800	186777204	4120	4120	4120	4120	0
132	20250326	184700	186777204	4120	4120	4120	4120	0
133	20250326	184600	186777204	4120	4120	4120	4120	0
134	20250326	184500	186777204	4120	4120	4120	4120	0
135	20250326	184400	186777204	4120	4120	4120	4120	0
136	20250326	184300	186777204	4120	4120	4120	4120	0
137	20250326	184200	186777204	4120	4120	4120	4120	0
138	20250326	184100	186777204	4120	4120	4120	4120	0
139	20250326	184000	186777204	4120	4120	4120	4120	0
140	20250326	183900	186777204	4120	4120	4120	4120	0
141	20250326	183800	186777204	4120	4120	4120	4120	0
142	20250326	183700	186777204	4120	4120	4120	4120	0
143	20250326	183600	186777204	4120	4120	4120	4120	0
144	20250326	183500	186777204	4120	4120	4120	4120	0
145	20250326	183400	186777204	4120	4120	4120	4120	0
146	20250326	183300	186777204	4120	4120	4120	4120	0
147	20250326	183200	186777204	4120	4120	4120	4120	0
148	20250326	183100	186777204	4120	4120	4120	4120	0
149	20250326	183000	186777204	4120	4120	4120	4120	0
150	20250326	182900	186777204	4120	4120	4120	4120	0
151	20250326	182800	186777204	4120	4120	4120	4120	0
152	20250326	182700	186777204	4120	4120	4120	4120	849
153	20250326	182600	186777204	4120	4120	4120	4120	0
154	20250326	182500	186777204	4120	4120	4120	4120	0
155	20250326	182400	186777204	4120	4120	4120	4120	0
156	20250326	182300	186777204	4120	4120	4120	4120	0
157	20250326	182200	186777204	4120	4120	4120	4120	0
158	20250326	182100	186777204	4120	4120	4120	4120	0
159	20250326	182000	186777204	4120	4120	4120	4120	0
160	20250326	181900	186777204	4120	4120	4120	4120	0
161	20250326	181800	186777204	4120	4120	4120	4120	0
162	20250326	181700	186777204	4120	4120	4120	4120	0
163	20250326	181600	186777204	4120	4120	4120	4120	0
164	20250326	181500	186777204	4120	4120	4120	4120	0
165	20250326	181400	186777204	4120	4120	4120	4120	0
166	20250326	181300	186777204	4120	4120	4120	4120	0
167	20250326	181200	186777204	4120	4120	4120	4120	0
168	20250326	181100	186777204	4120	4120	4120	4120	0
169	20250326	181000	186777204	4120	4120	4120	4120	0
170	20250326	180900	186777204	4120	4120	4120	4120	0
171	20250326	180800	186777204	4120	4120	4120	4120	0
172	20250326	180700	186777204	4120	4120	4120	4120	0
173	20250326	180600	186777204	4120	4120	4120	4120	0
174	20250326	180500	186777204	4120	4120	4120	4120	0
175	20250326	180400	186777204	4120	4120	4120	4120	0
176	20250326	180300	186777204	4120	4120	4120	4120	0
177	20250326	180200	186777204	4120	4120	4120	4120	0
178	20250326	180100	186777204	4120	4120	4120	4120	0
179	20250326	180000	186777204	4120	4120	4120	4120	0
180	20250326	175900	186777204	4120	4120	4120	4120	0
181	20250326	175800	186777204	4120	4120	4120	4120	0
182	20250326	175700	186777204	4120	4120	4120	4120	849
183	20250326	175600	186777204	4120	4120	4120	4120	0
184	20250326	175500	186777204	4120	4120	4120	4120	0
185	20250326	175400	186777204	4120	4120	4120	4120	0
186	20250326	175300	186777204	4120	4120	4120	4120	0
187	20250326	175200	186777204	4120	4120	4120	4120	0
188	20250326	175100	186777204	4120	4120	4120	4120	0
189	20250326	175000	186777204	4120	4120	4120	4120	0
190	20250326	174900	186777204	4120	4120	4120	4120	0
191	20250326	174800	186777204	4120	4120	4120	4120	0
192	20250326	174700	186777204	4120	4120	4120	4120	0
193	20250326	174600	186777204	4120	4120	4120	4120	0
194	20250326	174500	186777204	4120	4120	4120	4120	0
195	20250326	174400	186777204	4120	4120	4120	4120	0
196	20250326	174300	186777204	4120	4120	4120	4120	0
197	20250326	174200	186777204	4120	4120	4120	4120	0
198	20250326	174100	186777204	4120	4120	4120	4120	0
199	20250326	174000	186777204	4120	4120	4120	4120	0
200	20250326	173900	186777204	4120	4120	4120	4120	0
201	20250326	173800	186777204	4120	4120	4120	4120	0
202	20250326	173700	186777204	4120	4120	4120	4120	0
203	20250326	173600	186777204	4120	4120	4120	4120	0
204	20250326	173500	186777204	4120	4120	4120	4120	0
205	20250326	173400	186777204	4120	4120	4120	4120	0
206	20250326	173300	186777204	4120	4120	4120	4120	0
207	20250326	173200	186777204	4120	4120	4120	4120	0
208	20250326	173100	186777204	4120	4120	4120	4120	0
209	20250326	173000	186777204	4120	4120	4120	4120	0
210	20250326	172900	186777204	4120	4120	4120	4120	0
211	20250326	172800	186777204	4120	4120	4120	4120	0
212	20250326	172700	186777204	4120	4120	4120	4120	849
213	20250326	172600	186777204	4120	4120	4120	4120	0
214	20250326	172500	186777204	4120	4120	4120	4120	0
215	20250326	172400	186777204	4120	4120	4120	4120	0
216	20250326	172300	186777204	4120	4120	4120	4120	0
217	20250326	172200	186777204	4120	4120	4120	4120	0
218	20250326	172100	186777204	4120	4120	4120	4120	0
219	20250326	172000	186777204	4120	4120	4120	4120	0
220	20250326	171900	186777204	4120	4120	4120	4120	0
221	20250326	171800	186777204	4120	4120	4120	4120	0
222	20250326	171700	186777204	4120	4120	4120	4120	0
223	20250326	171600	186777204	4120	4120	4120	4120	0
224	20250326	171500	186777204	4120	4120	4120	4120	0
225	20250326	171400	186777204	4120	4120	4120	4120	0
226	20250326	171300	186777204	4120	4120	4120	4120	0
227	20250326	171200	186777204	4120	4120	4120	4120	0
228	20250326	171100	186777204	4120	4120	4120	4120	0
229	20250326	171000	186777204	4120	4120	4120	4120	0
230	20250326	170900	186777204	4120	4120	4120	4120	0
231	20250326	170800	186777204	4120	4120	4120	4120	0
232	20250326	170700	186777204	4120	4120	4120	4120	0
233	20250326	170600	186777204	4120	4120	4120	4120	0
234	20250326	170500	186777204	4120	4120	4120	4120	0
235	20250326	170400	186777204	4120	4120	4120	4120	0
236	20250326	170300	186777204	4120	4120	4120	4120	0
237	20250326	170200	186777204	4120	4120	4120	4120	0
238	20250326	170100	186777204	4120	4120	4120	4120	0
239	20250326	170000	186777204	4120	4120	4120	4120	0
240	20250326	165900	186777204	4120	4120	4120	4120	0
241	20250326	165800	186777204	4120	4120	4120	4120	0
242	20250326	165700	186777204	4120	4120	4120	4120	849
243	20250326	165600	186777204	4120	4120	4120	4120	0
244	20250326	165500	186777204	4120	4120	4120	4120	0
245	20250326	165400	186777204	4120	4120	4120	4120	0
246	20250326	165300	186777204	4120	4120	4120	4120	0
247	20250326	165200	186777204	4120	4120	4120	4120	0
248	20250326	165100	186777204	4120	4120	4120	4120	0
249	20250326	165000	186777204	4120	4120	4120	4120	0
250	20250326	164900	186777204	4120	4120	4120	4120	0
251	20250326	164800	186777204	4120	4120	4120	4120	0
252	20250326	164700	186777204	4120	4120	4120	4120	0
253	20250326	164600	186777204	4120	4120	4120	4120	0
254	20250326	164500	186777204	4120	4120	4120	4120	0
255	20250326	164400	186777204	4120	4120	4120	4120	0
256	20250326	164300	186777204	4120	4120	4120	4120	0
257	20250326	164200	186777204	4120	4120	4120	4120	0
258	20250326	164100	186777204	4120	4120	4120	4120	0
259	20250326	164000	186777204	4120	4120	4120	4120	0
260	20250326	163900	186777204	4120	4120	4120	4120	0
261	20250326	163800	186777204	4120	4120	4120	4120	0
262	20250326	163700	186777204	4120	4120	4120	4120	0
263	20250326	163600	186777204	4120	4120	4120	4120	0
264	20250326	163500	186777204	4120	4120	4120	4120	0
265	20250326	163400	186777204	4120	4120	4120	4120	0
266	20250326	163300	186777204	4120	4120	4120	4120	0
267	20250326	163200	186777204	4120	4120	4120	4120	0
268	20250326	163100	186777204	4120	4120	4120	4120	0
269	20250326	163000	186777204	4120	4120	4120	4120	0
270	20250326	162900	186777204	4120	4120	4120	4120	0
271	20250326	162800	186777204	4120	4120	4120	4120	0
272	20250326	162700	186777204	4120	4120	4120	4120	849
273	20250326	162600	186777204	4120	4120	4120	4120	0
274	20250326	162500	186777204	4120	4120	4120	4120	0
275	20250326	162400	186777204	4120	4120	4120	4120	0
276	20250326	162300	186777204	4120	4120	4120	4120	0
277	20250326	162200	186777204	4120	4120	4120	4120	0
278	20250326	162100	186777204	4120	4120	4120	4120	0
279	20250326	162000	186777204	4120	4120	4120	4120	0
280	20250326	161900	186777204	4120	4120	4120	4120	0
281	20250326	161800	186777204	4120	4120	4120	4120	0
282	20250326	161700	186777204	4120	4120	4120	4120	0
283	20250326	161600	186777204	4120	4120	4120	4120	0
284	20250326	161500	186777204	4120	4120	4120	4120	0
285	20250326	161400	186777204	4120	4120	4120	4120	0
286	20250326	161300	186777204	4120	4120	4120	4120	0
287	20250326	161200	186777204	4120	4120	4120	4120	0
288	20250326	161100	186777204	4120	4120	4120	4120	0
289	20250326	161000	186777204	4120	4120	4120	4120	0
290	20250326	160900	186777204	4120	4120	4120	4120	0
291	20250326	160800	186777204	4120	4120	4120	4120	0
292	20250326	160700	186777204	4120	4120	4120	4120	0
293	20250326	160600	186777204	4120	4120	4120	4120	0
294	20250326	160500	186777204	4120	4120	4120	4120	0
295	20250326	160400	186777204	4120	4120	4120	4120	0
296	20250326	160300	186777204	4120	4120	4120	4120	0
297	20250326	160200	186777204	4120	4120	4120	4120	0
298	20250326	160100	186777204	4120	4120	4120	4120	0
299	20250326	160000	186777204	4120	4120	4120	4120	0
300	20250326	155900	186777204	4120	4120	4120	4120	0
301	20250326	155800	186777204	4120	4120	4120	4120	0
302	20250326	155700	186777204	4120	4120	4120	4120	849
303	20250326	155600	186777204	4120	4120	4120	4120	0
304	20250326	155500	186777204	4120	4120	4120	4120	0
305	20250326	155400	186777204	4120	4120	4120	4120	0
306	20250326	155300	186777204	4120	4120	4120	4120	0
307	20250326	155200	186777204	4120	4120	4120	4120	0
308	20250326	155100	186777204	4120	4120	4120	4120	0
309	20250326	155000	186777204	4120	4120	4120	4120	0
310	20250326	154900	186777204	4120	4120	4120	4120	0
311	20250326	154800	186777204	4120	4120	4120	4120	0
312	20250326	154700	186777204	4120	4120	4120	4120	0
313	20250326	154600	186777204	4120	4120	4120	4120	0
314	20250326	154500	186777204	4120	4120	4120	4120	0
315	20250326	154400	186777204	4120	4120	4120	4120	0
316	20250326	154300	186777204	4120	4120	4120	4120	0
317	20250326	154200	186777204	4120	4120	4120	4120	0
318	20250326	154100	186777204	4120	4120	4120	4120	0
319	20250326	154000	186777204	4120	4120	4120	4120	0
320	20250326	153900	186777204	4120	4120	4120	4120	0
321	20250326	153800	186777204	4120	4120	4120	4120	0
322	20250326	153700	186777204	4120	4120	4120	4120	0
323	20250326	153600	186777204	4120	4120	4120	4120	0
324	20250326	153500	186777204	4120	4120	4120	4120	0
325	20250326	153400	186777204	4120	4120	4120	4120	0
326	20250326	153300	186777204	4120	4120	4120	4120	0
327	20250326	153200	186777204	4120	4120	4120	4120	0
328	20250326	153100	186777204	4120	4120	4120	4120	0
329	20250326	153000	186777204	4120	4120	4120	4120	849
330	20250326	152900	183279324	4150	4150	4150	4150	0
331	20250326	152800	183279324	4150	4150	4150	4150	0
332	20250326	152700	183279324	4150	4150	4150	4150	0
333	20250326	152600	183279324	4150	4150	4150	4150	0
334	20250326	152500	183279324	4150	4150	4150	4150	0
335	20250326	152400	183279324	4150	4150	4150	4150	0
336	20250326	152300	183279324	4150	4150	4150	4150	0
337	20250326	152200	183279324	4150	4150	4150	4150	0
338	20250326	152100	183279324	4150	4150	4150	4150	0
339	20250326	152000	183279324	4150	4150	4150	4150	0
340	20250326	151900	183279324	4150	4150	4150	4150	0
341	20250326	151800	183279324	4150	4130	4150	4110	2718
342	20250326	151700	172077289	4130	4130	4130	4130	108
343	20250326	151600	171631249	4125	4125	4125	4125	0
344	20250326	151500	171631249	4125	4125	4125	4125	0
345	20250326	151400	171631249	4125	4125	4125	4125	54
346	20250326	151300	171408499	4130	4130	4130	4130	101
347	20250326	151200	170991369	4130	4130	4130	4130	201
348	20250326	151100	170161239	4125	4125	4125	4125	0
349	20250326	151000	170161239	4125	4125	4125	4125	51
350	20250326	150900	169950864	4125	4125	4125	4125	10
351	20250326	150800	169909614	4125	4130	4130	4125	42
352	20250326	150700	169736359	4135	4130	4135	4130	292
353	20250326	150600	168529189	4135	4135	4135	4135	0
354	20250326	150500	168529189	4135	4135	4135	4135	1
355	20250326	150400	168525054	4125	4125	4125	4125	0
356	20250326	150300	168525054	4125	4125	4125	4125	0
357	20250326	150200	168525054	4125	4130	4130	4125	79
358	20250326	150100	168199029	4125	4125	4125	4125	2
359	20250326	150000	168190779	4135	4135	4135	4135	0
360	20250326	145900	168190779	4135	4135	4135	4135	0
361	20250326	145800	168190779	4135	4135	4135	4135	0
362	20250326	145700	168190779	4135	4125	4135	4125	200
363	20250326	145600	167364824	4130	4130	4130	4130	0
364	20250326	145500	167364824	4130	4115	4130	4115	245
365	20250326	145400	166354649	4120	4120	4120	4120	0
366	20250326	145300	166354649	4120	4120	4120	4120	6
367	20250326	145200	166329929	4120	4115	4120	4110	603
368	20250326	145100	163846089	4115	4115	4115	4115	51
369	20250326	145000	163636224	4120	4120	4120	4120	0
370	20250326	144900	163636224	4120	4120	4120	4120	1
371	20250326	144800	163632104	4115	4120	4120	4115	102
372	20250326	144700	163212119	4120	4120	4120	4120	0
373	20250326	144600	163212119	4120	4120	4120	4120	0
374	20250326	144500	163212119	4120	4120	4120	4120	1
375	20250326	144400	163207999	4135	4100	4135	4100	21
376	20250326	144300	163121864	4105	4105	4105	4105	0
377	20250326	144200	163121864	4105	4105	4105	4105	53
378	20250326	144100	162904299	4100	4100	4100	4100	92
379	20250326	144000	162527099	4100	4100	4100	4100	11
380	20250326	143900	162481999	4100	4100	4100	4100	0
381	20250326	143800	162481999	4100	4110	4110	4095	791
382	20250326	143700	159237459	4115	4115	4115	4115	50
383	20250326	143600	159031709	4120	4120	4120	4120	14
384	20250326	143500	158974029	4135	4135	4135	4135	0
385	20250326	143400	158974029	4135	4135	4135	4135	0
386	20250326	143300	158974029	4135	4135	4135	4135	100
387	20250326	143200	158560529	4125	4125	4125	4125	200
388	20250326	143100	157735529	4120	4100	4120	4100	227
389	20250326	143000	156800829	4105	4105	4105	4105	450
390	20250326	142900	154953579	4105	4110	4110	4105	51
391	20250326	142800	154744219	4105	4105	4105	4105	34
392	20250326	142700	154604649	4110	4110	4110	4100	1142
393	20250326	142600	149919209	4110	4110	4110	4110	151
394	20250326	142500	149298599	4110	4110	4110	4110	0
395	20250326	142400	149298599	4110	4125	4125	4110	662
396	20250326	142300	146575539	4130	4130	4130	4130	0
397	20250326	142200	146575539	4130	4130	4130	4130	50
398	20250326	142100	146369039	4130	4130	4130	4130	0
399	20250326	142000	146369039	4130	4130	4130	4130	0
400	20250326	141900	146369039	4130	4130	4130	4130	51
401	20250326	141800	146158409	4130	4130	4130	4130	0
402	20250326	141700	146158409	4130	4130	4130	4130	0
403	20250326	141600	146158409	4130	4130	4130	4130	50
404	20250326	141500	145951909	4127	4127	4127	4127	7
405	20250326	141400	145923020	4130	4130	4130	4130	0
406	20250326	141300	145923020	4130	4135	4135	4130	82
407	20250326	141200	145584265	4125	4125	4125	4125	107
408	20250326	141100	145142890	4120	4120	4120	4120	0
409	20250326	141000	145142890	4120	4140	4140	4120	210
410	20250326	140900	144276670	4140	4140	4140	4140	1
411	20250326	140800	144272530	4135	4135	4135	4135	8
412	20250326	140700	144239450	4130	4135	4135	4130	209
413	20250326	140600	143375280	4130	4130	4130	4130	51
414	20250326	140500	143164650	4130	4130	4130	4130	0
415	20250326	140400	143164650	4130	4130	4130	4130	200
416	20250326	140300	142338650	4130	4130	4130	4130	50
417	20250326	140200	142132150	4125	4125	4125	4125	0
418	20250326	140100	142132150	4125	4125	4125	4125	0
419	20250326	140000	142132150	4125	4115	4125	4115	73
420	20250326	135900	141831660	4120	4120	4120	4120	0
421	20250326	135800	141831660	4120	4120	4120	4120	0
422	20250326	135700	141831660	4120	4120	4120	4120	381
423	20250326	135600	140261940	4120	4120	4120	4120	0
424	20250326	135500	140261940	4120	4120	4120	4120	0
425	20250326	135400	140261940	4120	4120	4120	4120	51
426	20250326	135300	140051820	4120	4120	4120	4120	1
427	20250326	135200	140047700	4120	4120	4120	4120	0
428	20250326	135100	140047700	4120	4120	4120	4120	50
429	20250326	135000	139841700	4120	4120	4120	4120	0
430	20250326	134900	139841700	4120	4120	4120	4120	0
431	20250326	134800	139841700	4120	4120	4120	4120	0
432	20250326	134700	139841700	4120	4125	4125	4120	104
433	20250326	134600	139413215	4125	4125	4125	4125	14
434	20250326	134500	139355465	4130	4130	4130	4130	0
435	20250326	134400	139355465	4130	4130	4130	4130	50
436	20250326	134300	139148965	4130	4130	4130	4130	480
437	20250326	134200	137166565	4125	4125	4125	4125	0
438	20250326	134100	137166565	4125	4125	4125	4125	51
439	20250326	134000	136956190	4125	4125	4125	4125	0
440	20250326	133900	136956190	4125	4125	4125	4125	0
441	20250326	133800	136956190	4125	4125	4125	4125	50
442	20250326	133700	136749940	4125	4125	4125	4125	0
443	20250326	133600	136749940	4125	4125	4125	4125	0
444	20250326	133500	136749940	4125	4125	4125	4125	51
445	20250326	133400	136539565	4120	4120	4120	4120	163
446	20250326	133300	135868005	4125	4125	4125	4125	0
447	20250326	133200	135868005	4125	4125	4125	4125	0
448	20250326	133100	135868005	4125	4125	4125	4125	50
449	20250326	133000	135661755	4125	4125	4125	4125	0
450	20250326	132900	135661755	4125	4125	4125	4125	0
451	20250326	132800	135661755	4125	4125	4125	4125	55
452	20250326	132700	135434880	4125	4125	4125	4125	0
453	20250326	132600	135434880	4125	4125	4125	4125	0
454	20250326	132500	135434880	4125	4125	4125	4125	50
455	20250326	132400	135228630	4120	4120	4120	4120	0
456	20250326	132300	135228630	4120	4120	4120	4120	25
457	20250326	132200	135125630	4125	4125	4125	4125	51
458	20250326	132100	134915255	4125	4125	4125	4125	0
459	20250326	132000	134915255	4125	4125	4125	4125	0
460	20250326	131900	134915255	4125	4125	4125	4125	50
461	20250326	131800	134709005	4125	4125	4125	4125	0
462	20250326	131700	134709005	4125	4125	4125	4125	155
463	20250326	131600	134069630	4130	4130	4130	4130	51
464	20250326	131500	133859000	4130	4130	4130	4130	0
465	20250326	131400	133859000	4130	4130	4130	4130	0
466	20250326	131300	133859000	4130	4130	4130	4130	0
467	20250326	131200	133859000	4130	4130	4130	4130	50
468	20250326	131100	133652500	4135	4135	4135	4135	0
469	20250326	131000	133652500	4135	4130	4135	4130	100
470	20250326	130900	133239340	4130	4130	4130	4130	51
471	20250326	130800	133028710	4130	4130	4130	4130	0
472	20250326	130700	133028710	4130	4130	4130	4130	0
473	20250326	130600	133028710	4130	4130	4130	4130	397
474	20250326	130500	131389100	4135	4135	4135	4135	0
475	20250326	130400	131389100	4135	4135	4135	4135	192
476	20250326	130300	130595180	4140	4140	4140	4140	51
477	20250326	130200	130384040	4135	4135	4135	4135	0
478	20250326	130100	130384040	4135	4135	4135	4135	0
479	20250326	130000	130384040	4135	4135	4135	4135	408
480	20250326	125900	128696960	4135	4135	4135	4135	0
481	20250326	125800	128696960	4135	4135	4135	4135	0
482	20250326	125700	128696960	4135	4150	4150	4135	1206
483	20250326	125600	123707090	4150	4150	4150	4150	51
484	20250326	125500	123495440	4150	4150	4150	4150	0
485	20250326	125400	123495440	4150	4150	4150	4150	0
486	20250326	125300	123495440	4150	4150	4150	4150	51
487	20250326	125200	123283790	4150	4150	4150	4150	185
488	20250326	125100	122516040	4150	4150	4150	4150	0
489	20250326	125000	122516040	4150	4150	4150	4150	51
490	20250326	124900	122304390	4150	4150	4150	4150	0
491	20250326	124800	122304390	4150	4150	4150	4150	0
492	20250326	124700	122304390	4150	4150	4150	4150	50
493	20250326	124600	122096890	4150	4150	4150	4150	0
494	20250326	124500	122096890	4150	4150	4150	4150	2
495	20250326	124400	122088590	4150	4150	4150	4150	51
496	20250326	124300	121876940	4150	4150	4150	4150	0
497	20250326	124200	121876940	4150	4150	4150	4150	0
498	20250326	124100	121876940	4150	4150	4150	4150	50
499	20250326	124000	121669440	4150	4150	4150	4150	0
500	20250326	123900	121669440	4150	4150	4150	4150	0
501	20250326	123800	121669440	4150	4150	4150	4150	0
502	20250326	123700	121669440	4150	4150	4150	4150	51
503	20250326	123600	121457790	4145	4145	4145	4145	0
504	20250326	123500	121457790	4145	4145	4145	4145	0
505	20250326	123400	121457790	4145	4145	4145	4145	1
506	20250326	123300	121453645	4140	4145	4145	4140	90
507	20250326	123200	121080795	4150	4150	4150	4150	0
508	20250326	123100	121080795	4150	4150	4150	4150	51
509	20250326	123000	120869145	4150	4150	4150	4150	50
510	20250326	122900	120661645	4150	4150	4150	4150	0
511	20250326	122800	120661645	4150	4150	4150	4150	50
512	20250326	122700	120454145	4150	4150	4150	4150	0
513	20250326	122600	120454145	4150	4150	4150	4150	0
514	20250326	122500	120454145	4150	4150	4150	4150	651
515	20250326	122400	117752495	4140	4140	4140	4140	0
516	20250326	122300	117752495	4140	4140	4140	4140	0
517	20250326	122200	117752495	4140	4140	4140	4140	0
518	20250326	122100	117752495	4140	4140	4140	4140	0
519	20250326	122000	117752495	4140	4140	4140	4140	0
520	20250326	121900	117752495	4140	4140	4140	4140	0
521	20250326	121800	117752495	4140	4140	4140	4140	0
522	20250326	121700	117752495	4140	4135	4140	4135	2284
523	20250326	121600	108306880	4135	4135	4135	4135	150
524	20250326	121500	107686630	4135	4135	4135	4135	50
525	20250326	121400	107479880	4135	4135	4135	4135	0
526	20250326	121300	107479880	4135	4135	4135	4135	10
527	20250326	121200	107438530	4135	4135	4135	4135	251
528	20250326	121100	106400645	4135	4135	4135	4135	0
529	20250326	121000	106400645	4135	4145	4145	4135	510
530	20250326	120900	104291565	4150	4150	4150	4150	50
531	20250326	120800	104084065	4150	4150	4150	4150	0
532	20250326	120700	104084065	4150	4150	4150	4150	0
533	20250326	120600	104084065	4150	4150	4150	4150	51
534	20250326	120500	103872415	4150	4150	4150	4150	1
535	20250326	120400	103868265	4145	4145	4145	4145	1
536	20250326	120300	103864120	4150	4150	4150	4150	0
537	20250326	120200	103864120	4150	4150	4150	4150	50
538	20250326	120100	103656620	4145	4145	4145	4145	0
539	20250326	120000	103656620	4145	4145	4145	4145	1
540	20250326	115900	103652475	4150	4150	4150	4150	351
541	20250326	115800	102195825	4150	4150	4150	4150	0
542	20250326	115700	102195825	4150	4150	4150	4150	0
543	20250326	115600	102195825	4150	4150	4150	4150	51
544	20250326	115500	101984175	4150	4150	4150	4150	0
545	20250326	115400	101984175	4150	4150	4150	4150	0
546	20250326	115300	101984175	4150	4150	4150	4150	51
547	20250326	115200	101772525	4150	4150	4150	4150	80
548	20250326	115100	101440525	4150	4150	4150	4150	0
549	20250326	115000	101440525	4150	4150	4150	4150	50
550	20250326	114900	101233025	4150	4150	4150	4150	0
551	20250326	114800	101233025	4150	4150	4150	4150	0
552	20250326	114700	101233025	4150	4150	4150	4150	0
553	20250326	114600	101233025	4150	4150	4150	4150	51
554	20250326	114500	101021375	4145	4145	4145	4145	0
555	20250326	114400	101021375	4145	4145	4145	4145	0
556	20250326	114300	101021375	4145	4145	4145	4145	50
557	20250326	114200	100814125	4145	4145	4145	4145	0
558	20250326	114100	100814125	4145	4145	4145	4145	0
559	20250326	114000	100814125	4145	4145	4145	4145	51
560	20250326	113900	100602730	4145	4145	4145	4145	0
561	20250326	113800	100602730	4145	4145	4145	4145	0
562	20250326	113700	100602730	4145	4145	4145	4145	50
563	20250326	113600	100395480	4145	4145	4145	4145	0
564	20250326	113500	100395480	4145	4145	4145	4145	51
565	20250326	113400	100184085	4140	4140	4140	4140	0
566	20250326	113300	100184085	4140	4140	4140	4140	0
567	20250326	113200	100184085	4140	4140	4140	4140	0
568	20250326	113100	100184085	4140	4140	4140	4140	51
569	20250326	113000	99972945	4145	4140	4145	4140	150
570	20250326	112900	99351695	4145	4145	4145	4145	50
571	20250326	112800	99144445	4145	4145	4145	4145	0
572	20250326	112700	99144445	4145	4145	4145	4145	1
573	20250326	112600	99140300	4145	4145	4145	4145	0
574	20250326	112500	99140300	4145	4150	4150	4145	100
575	20250326	112400	98725550	4150	4150	4150	4150	0
576	20250326	112300	98725550	4150	4150	4150	4150	0
577	20250326	112200	98725550	4150	4150	4150	4150	0
578	20250326	112100	98725550	4150	4150	4150	4150	51
579	20250326	112000	98513900	4140	4140	4140	4140	0
580	20250326	111900	98513900	4140	4140	4140	4140	0
581	20250326	111800	98513900	4140	4145	4145	4140	300
582	20250326	111700	97271145	4175	4175	4175	4175	0
583	20250326	111600	97271145	4175	4175	4175	4175	0
584	20250326	111500	97271145	4175	4175	4175	4175	0
585	20250326	111400	97271145	4175	4175	4175	4175	0
586	20250326	111300	97271145	4175	4175	4175	4175	1
587	20250326	111200	97266970	4140	4140	4140	4140	0
588	20250326	111100	97266970	4140	4150	4150	4140	540
589	20250326	111000	95030365	4150	4150	4150	4150	0
590	20250326	110900	95030365	4150	4150	4150	4150	0
591	20250326	110800	95030365	4150	4145	4150	4145	256
592	20250326	110700	93967970	4165	4165	4165	4165	0
593	20250326	110600	93967970	4165	4170	4170	4165	223
594	20250326	110500	93038560	4175	4175	4175	4175	50
595	20250326	110400	92829810	4175	4175	4175	4175	100
596	20250326	110300	92412310	4175	4175	4175	4175	0
597	20250326	110200	92412310	4175	4175	4175	4175	102
598	20250326	110100	91986460	4175	4175	4175	4175	100
599	20250326	110000	91568960	4175	4175	4175	4175	0
600	20250326	105900	91568960	4175	4175	4175	4175	101
601	20250326	105800	91147285	4170	4170	4170	4170	0
602	20250326	105700	91147285	4170	4170	4170	4170	100
603	20250326	105600	90730285	4170	4170	4170	4170	0
604	20250326	105500	90730285	4170	4175	4175	4170	101
605	20250326	105400	90308615	4170	4170	4170	4170	199
606	20250326	105300	89478785	4170	4170	4170	4170	0
607	20250326	105200	89478785	4170	4170	4170	4170	0
608	20250326	105100	89478785	4170	4170	4170	4170	0
609	20250326	105000	89478785	4170	4170	4170	4170	0
610	20250326	104900	89478785	4170	4170	4170	4170	0
611	20250326	104800	89478785	4170	4170	4170	4170	0
612	20250326	104700	89478785	4170	4170	4170	4170	0
613	20250326	104600	89478785	4170	4170	4170	4170	0
614	20250326	104500	89478785	4170	4170	4170	4170	1
615	20250326	104400	89474615	4145	4160	4160	4145	550
616	20250326	104300	87191855	4170	4170	4170	4170	1
617	20250326	104200	87187685	4155	4155	4155	4155	0
618	20250326	104100	87187685	4155	4155	4155	4155	21
619	20250326	104000	87100430	4150	4145	4150	4145	450
620	20250326	103900	85233430	4150	4150	4150	4150	100
621	20250326	103800	84818430	4150	4165	4165	4150	450
622	20250326	103700	82948730	4165	4165	4165	4165	0
623	20250326	103600	82948730	4165	4165	4165	4165	0
624	20250326	103500	82948730	4165	4165	4165	4165	100
625	20250326	103400	82532230	4165	4170	4170	4165	200
626	20250326	103300	81698730	4170	4170	4170	4170	0
627	20250326	103200	81698730	4170	4180	4180	4170	1050
628	20250326	103100	77310215	4180	4180	4180	4180	100
629	20250326	103000	76892215	4180	4180	4180	4180	0
630	20250326	102900	76892215	4180	4180	4180	4180	100
631	20250326	102800	76474215	4180	4180	4180	4180	100
632	20250326	102700	76056215	4175	4175	4175	4175	1
633	20250326	102600	76052040	4180	4180	4180	4180	100
634	20250326	102500	75634040	4175	4175	4175	4175	0
635	20250326	102400	75634040	4175	4180	4180	4170	429
636	20250326	102300	73842955	4170	4170	4170	4170	0
637	20250326	102200	73842955	4170	4170	4170	4170	0
638	20250326	102100	73842955	4170	4170	4170	4170	0
639	20250326	102000	73842955	4170	4170	4170	4170	0
640	20250326	101900	73842955	4170	4175	4185	4170	322
641	20250326	101800	72498400	4175	4175	4175	4175	84
642	20250326	101700	72147700	4170	4170	4175	4170	18
643	20250326	101600	72072630	4170	4170	4170	4170	1
644	20250326	101500	72068460	4170	4170	4170	4170	245
645	20250326	101400	71046810	4170	4170	4170	4170	43
646	20250326	101300	70867500	4175	4160	4175	4160	841
647	20250326	101200	67364635	4155	4155	4155	4155	0
648	20250326	101100	67364635	4155	4150	4155	4150	248
649	20250326	101000	66334315	4150	4155	4155	4140	760
650	20250326	100900	63180865	4155	4160	4165	4155	442
651	20250326	100800	61342100	4160	4160	4160	4160	0
652	20250326	100700	61342100	4160	4160	4160	4160	100
653	20250326	100600	60926100	4160	4160	4160	4160	100
654	20250326	100500	60510100	4160	4160	4160	4160	50
655	20250326	100400	60302100	4160	4160	4160	4160	100
656	20250326	100300	59886100	4160	4160	4160	4160	1
657	20250326	100200	59881940	4160	4160	4160	4160	110
658	20250326	100100	59424340	4160	4160	4160	4160	4
659	20250326	100000	59407700	4150	4150	4150	4150	0
660	20250326	095900	59407700	4150	4150	4150	4150	13
661	20250326	095800	59353750	4150	4150	4150	4150	0
662	20250326	095700	59353750	4150	4150	4150	4150	7
663	20250326	095600	59324700	4130	4160	4160	4130	766
664	20250326	095500	56148475	4170	4170	4170	4170	1
665	20250326	095400	56144305	4155	4155	4155	4155	0
666	20250326	095300	56144305	4155	4150	4155	4150	869
667	20250326	095200	52534165	4145	4145	4145	4145	2
668	20250326	095100	52525875	4150	4150	4150	4150	39
669	20250326	095000	52364025	4135	4135	4135	4135	0
670	20250326	094900	52364025	4135	4135	4135	4135	10
671	20250326	094800	52322675	4135	4135	4135	4135	0
672	20250326	094700	52322675	4135	4135	4135	4135	800
673	20250326	094600	49014675	4140	4155	4155	4140	101
674	20250326	094500	48596520	4150	4150	4150	4150	178
675	20250326	094400	47857820	4150	4150	4150	4150	1
676	20250326	094300	47853670	4130	4130	4130	4130	34
677	20250326	094200	47713250	4120	4120	4120	4120	0
678	20250326	094100	47713250	4120	4125	4125	4120	214
679	20250326	094000	46831345	4120	4120	4120	4120	0
680	20250326	093900	46831345	4120	4120	4120	4120	0
681	20250326	093800	46831345	4120	4115	4120	4115	315
682	20250326	093700	45534365	4120	4120	4120	4120	122
683	20250326	093600	45031725	4145	4145	4145	4145	0
684	20250326	093500	45031725	4145	4145	4145	4145	1
685	20250326	093400	45027580	4055	4150	4150	4055	1186
686	20250326	093300	40156245	4155	4160	4160	4155	102
687	20250326	093200	39731935	4155	4155	4155	4155	26
688	20250326	093100	39623905	4155	4155	4155	4155	223
689	20250326	093000	38697340	4155	4155	4155	4155	9
690	20250326	092900	38659945	4155	4155	4155	4155	500
691	20250326	092800	36582445	4155	4130	4155	4130	265
692	20250326	092700	35487745	4140	4135	4140	4105	902
693	20250326	092600	31764015	4140	4150	4155	4140	320
694	20250326	092500	30435990	4150	4155	4155	4140	196
695	20250326	092400	29623360	4160	4140	4180	4140	1442
696	20250326	092300	23633565	4145	4140	4145	4140	8
697	20250326	092200	23600415	4140	4125	4140	4125	1286
698	20250326	092100	18284805	4120	4125	4125	4120	185
699	20250326	092000	17522180	4125	4125	4125	4125	55
700	20250326	091900	17295305	4130	4130	4130	4130	208
701	20250326	091800	16436265	4130	4130	4130	4130	1
702	20250326	091700	16432135	4120	4115	4120	4115	46
703	20250326	091600	16242620	4115	4115	4115	4115	0
704	20250326	091500	16242620	4115	4115	4115	4115	256
705	20250326	091400	15189180	4120	4120	4120	4120	100
706	20250326	091300	14777180	4115	4115	4115	4115	255
707	20250326	091200	13727855	4110	4120	4120	4110	237
708	20250326	091100	12752545	4120	4115	4125	4115	131
709	20250326	091000	12213225	4110	4115	4130	4110	206
710	20250326	090900	11365415	4120	4120	4130	4120	113
711	20250326	090800	10899845	4115	4115	4115	4115	0
712	20250326	090700	10899845	4115	4125	4125	4115	212
713	20250326	090600	10026385	4120	4120	4120	4120	8
714	20250326	090500	9993425	4130	4130	4130	4130	2
715	20250326	090400	9985165	4110	4110	4110	4110	368
716	20250326	090300	8472685	4130	4130	4130	4130	200
717	20250326	090200	7646685	4130	4110	4130	4055	804
718	20250326	090100	4354240	4105	4085	4105	4085	120
719	20250326	090000	3862800	4080	4055	4080	4055	949