KissMeData/159010/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202800	110225720	4975	4975	4975	4975	342
3	20250328	202700	110225720	4975	4975	4975	4975	0
4	20250328	202600	110225720	4975	4975	4975	4975	0
5	20250328	202500	110225720	4975	4975	4975	4975	0
6	20250328	202400	110225720	4975	4975	4975	4975	0
7	20250328	202300	110225720	4975	4975	4975	4975	0
8	20250328	202200	110225720	4975	4975	4975	4975	0
9	20250328	202100	110225720	4975	4975	4975	4975	0
10	20250328	202000	110225720	4975	4975	4975	4975	0
11	20250328	201900	110225720	4975	4975	4975	4975	0
12	20250328	201800	110225720	4975	4975	4975	4975	0
13	20250328	201700	110225720	4975	4975	4975	4975	0
14	20250328	201600	110225720	4975	4975	4975	4975	0
15	20250328	201500	110225720	4975	4975	4975	4975	0
16	20250328	201400	110225720	4975	4975	4975	4975	0
17	20250328	201300	110225720	4975	4975	4975	4975	0
18	20250328	201200	110225720	4975	4975	4975	4975	0
19	20250328	201100	110225720	4975	4975	4975	4975	0
20	20250328	201000	110225720	4975	4975	4975	4975	0
21	20250328	200900	110225720	4975	4975	4975	4975	0
22	20250328	200800	110225720	4975	4975	4975	4975	0
23	20250328	200700	110225720	4975	4975	4975	4975	0
24	20250328	200600	110225720	4975	4975	4975	4975	0
25	20250328	200500	110225720	4975	4975	4975	4975	0
26	20250328	200400	110225720	4975	4975	4975	4975	0
27	20250328	200300	110225720	4975	4975	4975	4975	0
28	20250328	200200	110225720	4975	4975	4975	4975	0
29	20250328	200100	110225720	4975	4975	4975	4975	0
30	20250328	200000	110225720	4975	4975	4975	4975	0
31	20250328	195900	110225720	4975	4975	4975	4975	0
32	20250328	195800	110225720	4975	4975	4975	4975	342
33	20250328	195700	110225720	4975	4975	4975	4975	0
34	20250328	195600	110225720	4975	4975	4975	4975	0
35	20250328	195500	110225720	4975	4975	4975	4975	0
36	20250328	195400	110225720	4975	4975	4975	4975	0
37	20250328	195300	110225720	4975	4975	4975	4975	0
38	20250328	195200	110225720	4975	4975	4975	4975	0
39	20250328	195100	110225720	4975	4975	4975	4975	0
40	20250328	195000	110225720	4975	4975	4975	4975	0
41	20250328	194900	110225720	4975	4975	4975	4975	0
42	20250328	194800	110225720	4975	4975	4975	4975	0
43	20250328	194700	110225720	4975	4975	4975	4975	0
44	20250328	194600	110225720	4975	4975	4975	4975	0
45	20250328	194500	110225720	4975	4975	4975	4975	0
46	20250328	194400	110225720	4975	4975	4975	4975	0
47	20250328	194300	110225720	4975	4975	4975	4975	0
48	20250328	194200	110225720	4975	4975	4975	4975	0
49	20250328	194100	110225720	4975	4975	4975	4975	0
50	20250328	194000	110225720	4975	4975	4975	4975	0
51	20250328	193900	110225720	4975	4975	4975	4975	0
52	20250328	193800	110225720	4975	4975	4975	4975	0
53	20250328	193700	110225720	4975	4975	4975	4975	0
54	20250328	193600	110225720	4975	4975	4975	4975	0
55	20250328	193500	110225720	4975	4975	4975	4975	0
56	20250328	193400	110225720	4975	4975	4975	4975	0
57	20250328	193300	110225720	4975	4975	4975	4975	0
58	20250328	193200	110225720	4975	4975	4975	4975	0
59	20250328	193100	110225720	4975	4975	4975	4975	0
60	20250328	193000	110225720	4975	4975	4975	4975	0
61	20250328	192900	110225720	4975	4975	4975	4975	0
62	20250328	192800	110225720	4975	4975	4975	4975	342
63	20250328	192700	110225720	4975	4975	4975	4975	0
64	20250328	192600	110225720	4975	4975	4975	4975	0
65	20250328	192500	110225720	4975	4975	4975	4975	0
66	20250328	192400	110225720	4975	4975	4975	4975	0
67	20250328	192300	110225720	4975	4975	4975	4975	0
68	20250328	192200	110225720	4975	4975	4975	4975	0
69	20250328	192100	110225720	4975	4975	4975	4975	0
70	20250328	192000	110225720	4975	4975	4975	4975	0
71	20250328	191900	110225720	4975	4975	4975	4975	0
72	20250328	191800	110225720	4975	4975	4975	4975	0
73	20250328	191700	110225720	4975	4975	4975	4975	0
74	20250328	191600	110225720	4975	4975	4975	4975	0
75	20250328	191500	110225720	4975	4975	4975	4975	0
76	20250328	191400	110225720	4975	4975	4975	4975	0
77	20250328	191300	110225720	4975	4975	4975	4975	0
78	20250328	191200	110225720	4975	4975	4975	4975	0
79	20250328	191100	110225720	4975	4975	4975	4975	0
80	20250328	191000	110225720	4975	4975	4975	4975	0
81	20250328	190900	110225720	4975	4975	4975	4975	0
82	20250328	190800	110225720	4975	4975	4975	4975	0
83	20250328	190700	110225720	4975	4975	4975	4975	0
84	20250328	190600	110225720	4975	4975	4975	4975	0
85	20250328	190500	110225720	4975	4975	4975	4975	0
86	20250328	190400	110225720	4975	4975	4975	4975	0
87	20250328	190300	110225720	4975	4975	4975	4975	0
88	20250328	190200	110225720	4975	4975	4975	4975	0
89	20250328	190100	110225720	4975	4975	4975	4975	0
90	20250328	190000	110225720	4975	4975	4975	4975	0
91	20250328	185900	110225720	4975	4975	4975	4975	0
92	20250328	185800	110225720	4975	4975	4975	4975	342
93	20250328	185700	110225720	4975	4975	4975	4975	0
94	20250328	185600	110225720	4975	4975	4975	4975	0
95	20250328	185500	110225720	4975	4975	4975	4975	0
96	20250328	185400	110225720	4975	4975	4975	4975	0
97	20250328	185300	110225720	4975	4975	4975	4975	0
98	20250328	185200	110225720	4975	4975	4975	4975	0
99	20250328	185100	110225720	4975	4975	4975	4975	0
100	20250328	185000	110225720	4975	4975	4975	4975	0
101	20250328	184900	110225720	4975	4975	4975	4975	0
102	20250328	184800	110225720	4975	4975	4975	4975	0
103	20250328	184700	110225720	4975	4975	4975	4975	0
104	20250328	184600	110225720	4975	4975	4975	4975	0
105	20250328	184500	110225720	4975	4975	4975	4975	0
106	20250328	184400	110225720	4975	4975	4975	4975	0
107	20250328	184300	110225720	4975	4975	4975	4975	0
108	20250328	184200	110225720	4975	4975	4975	4975	0
109	20250328	184100	110225720	4975	4975	4975	4975	0
110	20250328	184000	110225720	4975	4975	4975	4975	0
111	20250328	183900	110225720	4975	4975	4975	4975	0
112	20250328	183800	110225720	4975	4975	4975	4975	0
113	20250328	183700	110225720	4975	4975	4975	4975	0
114	20250328	183600	110225720	4975	4975	4975	4975	0
115	20250328	183500	110225720	4975	4975	4975	4975	0
116	20250328	183400	110225720	4975	4975	4975	4975	0
117	20250328	183300	110225720	4975	4975	4975	4975	0
118	20250328	183200	110225720	4975	4975	4975	4975	0
119	20250328	183100	110225720	4975	4975	4975	4975	0
120	20250328	183000	110225720	4975	4975	4975	4975	0
121	20250328	182900	110225720	4975	4975	4975	4975	0
122	20250328	182800	110225720	4975	4975	4975	4975	342
123	20250328	182700	110225720	4975	4975	4975	4975	0
124	20250328	182600	110225720	4975	4975	4975	4975	0
125	20250328	182500	110225720	4975	4975	4975	4975	0
126	20250328	182400	110225720	4975	4975	4975	4975	0
127	20250328	182300	110225720	4975	4975	4975	4975	0
128	20250328	182200	110225720	4975	4975	4975	4975	0
129	20250328	182100	110225720	4975	4975	4975	4975	0
130	20250328	182000	110225720	4975	4975	4975	4975	0
131	20250328	181900	110225720	4975	4975	4975	4975	0
132	20250328	181800	110225720	4975	4975	4975	4975	0
133	20250328	181700	110225720	4975	4975	4975	4975	0
134	20250328	181600	110225720	4975	4975	4975	4975	0
135	20250328	181500	110225720	4975	4975	4975	4975	0
136	20250328	181400	110225720	4975	4975	4975	4975	0
137	20250328	181300	110225720	4975	4975	4975	4975	0
138	20250328	181200	110225720	4975	4975	4975	4975	0
139	20250328	181100	110225720	4975	4975	4975	4975	0
140	20250328	181000	110225720	4975	4975	4975	4975	0
141	20250328	180900	110225720	4975	4975	4975	4975	0
142	20250328	180800	110225720	4975	4975	4975	4975	0
143	20250328	180700	110225720	4975	4975	4975	4975	0
144	20250328	180600	110225720	4975	4975	4975	4975	0
145	20250328	180500	110225720	4975	4975	4975	4975	0
146	20250328	180400	110225720	4975	4975	4975	4975	0
147	20250328	180300	110225720	4975	4975	4975	4975	0
148	20250328	180200	110225720	4975	4975	4975	4975	0
149	20250328	180100	110225720	4975	4975	4975	4975	0
150	20250328	180000	110225720	4975	4975	4975	4975	0
151	20250328	175900	110225720	4975	4975	4975	4975	0
152	20250328	175800	110225720	4975	4975	4975	4975	342
153	20250328	175700	110225720	4975	4975	4975	4975	0
154	20250328	175600	110225720	4975	4975	4975	4975	0
155	20250328	175500	110225720	4975	4975	4975	4975	0
156	20250328	175400	110225720	4975	4975	4975	4975	0
157	20250328	175300	110225720	4975	4975	4975	4975	0
158	20250328	175200	110225720	4975	4975	4975	4975	0
159	20250328	175100	110225720	4975	4975	4975	4975	0
160	20250328	175000	110225720	4975	4975	4975	4975	0
161	20250328	174900	110225720	4975	4975	4975	4975	0
162	20250328	174800	110225720	4975	4975	4975	4975	0
163	20250328	174700	110225720	4975	4975	4975	4975	0
164	20250328	174600	110225720	4975	4975	4975	4975	0
165	20250328	174500	110225720	4975	4975	4975	4975	0
166	20250328	174400	110225720	4975	4975	4975	4975	0
167	20250328	174300	110225720	4975	4975	4975	4975	0
168	20250328	174200	110225720	4975	4975	4975	4975	0
169	20250328	174100	110225720	4975	4975	4975	4975	0
170	20250328	174000	110225720	4975	4975	4975	4975	0
171	20250328	173900	110225720	4975	4975	4975	4975	0
172	20250328	173800	110225720	4975	4975	4975	4975	0
173	20250328	173700	110225720	4975	4975	4975	4975	0
174	20250328	173600	110225720	4975	4975	4975	4975	0
175	20250328	173500	110225720	4975	4975	4975	4975	0
176	20250328	173400	110225720	4975	4975	4975	4975	0
177	20250328	173300	110225720	4975	4975	4975	4975	0
178	20250328	173200	110225720	4975	4975	4975	4975	0
179	20250328	173100	110225720	4975	4975	4975	4975	0
180	20250328	173000	110225720	4975	4975	4975	4975	0
181	20250328	172900	110225720	4975	4975	4975	4975	0
182	20250328	172800	110225720	4975	4975	4975	4975	342
183	20250328	172700	110225720	4975	4975	4975	4975	0
184	20250328	172600	110225720	4975	4975	4975	4975	0
185	20250328	172500	110225720	4975	4975	4975	4975	0
186	20250328	172400	110225720	4975	4975	4975	4975	0
187	20250328	172300	110225720	4975	4975	4975	4975	0
188	20250328	172200	110225720	4975	4975	4975	4975	0
189	20250328	172100	110225720	4975	4975	4975	4975	0
190	20250328	172000	110225720	4975	4975	4975	4975	0
191	20250328	171900	110225720	4975	4975	4975	4975	0
192	20250328	171800	110225720	4975	4975	4975	4975	0
193	20250328	171700	110225720	4975	4975	4975	4975	0
194	20250328	171600	110225720	4975	4975	4975	4975	0
195	20250328	171500	110225720	4975	4975	4975	4975	0
196	20250328	171400	110225720	4975	4975	4975	4975	0
197	20250328	171300	110225720	4975	4975	4975	4975	0
198	20250328	171200	110225720	4975	4975	4975	4975	0
199	20250328	171100	110225720	4975	4975	4975	4975	0
200	20250328	171000	110225720	4975	4975	4975	4975	0
201	20250328	170900	110225720	4975	4975	4975	4975	0
202	20250328	170800	110225720	4975	4975	4975	4975	0
203	20250328	170700	110225720	4975	4975	4975	4975	0
204	20250328	170600	110225720	4975	4975	4975	4975	0
205	20250328	170500	110225720	4975	4975	4975	4975	0
206	20250328	170400	110225720	4975	4975	4975	4975	0
207	20250328	170300	110225720	4975	4975	4975	4975	0
208	20250328	170200	110225720	4975	4975	4975	4975	0
209	20250328	170100	110225720	4975	4975	4975	4975	0
210	20250328	170000	110225720	4975	4975	4975	4975	0
211	20250328	165900	110225720	4975	4975	4975	4975	0
212	20250328	165800	110225720	4975	4975	4975	4975	342
213	20250328	165700	110225720	4975	4975	4975	4975	0
214	20250328	165600	110225720	4975	4975	4975	4975	0
215	20250328	165500	110225720	4975	4975	4975	4975	0
216	20250328	165400	110225720	4975	4975	4975	4975	0
217	20250328	165300	110225720	4975	4975	4975	4975	0
218	20250328	165200	110225720	4975	4975	4975	4975	0
219	20250328	165100	110225720	4975	4975	4975	4975	0
220	20250328	165000	110225720	4975	4975	4975	4975	0
221	20250328	164900	110225720	4975	4975	4975	4975	0
222	20250328	164800	110225720	4975	4975	4975	4975	0
223	20250328	164700	110225720	4975	4975	4975	4975	0
224	20250328	164600	110225720	4975	4975	4975	4975	0
225	20250328	164500	110225720	4975	4975	4975	4975	0
226	20250328	164400	110225720	4975	4975	4975	4975	0
227	20250328	164300	110225720	4975	4975	4975	4975	0
228	20250328	164200	110225720	4975	4975	4975	4975	0
229	20250328	164100	110225720	4975	4975	4975	4975	0
230	20250328	164000	110225720	4975	4975	4975	4975	0
231	20250328	163900	110225720	4975	4975	4975	4975	0
232	20250328	163800	110225720	4975	4975	4975	4975	0
233	20250328	163700	110225720	4975	4975	4975	4975	0
234	20250328	163600	110225720	4975	4975	4975	4975	0
235	20250328	163500	110225720	4975	4975	4975	4975	0
236	20250328	163400	110225720	4975	4975	4975	4975	0
237	20250328	163300	110225720	4975	4975	4975	4975	0
238	20250328	163200	110225720	4975	4975	4975	4975	0
239	20250328	163100	110225720	4975	4975	4975	4975	0
240	20250328	163000	110225720	4975	4975	4975	4975	0
241	20250328	162900	110225720	4975	4975	4975	4975	0
242	20250328	162800	110225720	4975	4975	4975	4975	342
243	20250328	162700	110225720	4975	4975	4975	4975	0
244	20250328	162600	110225720	4975	4975	4975	4975	0
245	20250328	162500	110225720	4975	4975	4975	4975	0
246	20250328	162400	110225720	4975	4975	4975	4975	0
247	20250328	162300	110225720	4975	4975	4975	4975	0
248	20250328	162200	110225720	4975	4975	4975	4975	0
249	20250328	162100	110225720	4975	4975	4975	4975	0
250	20250328	162000	110225720	4975	4975	4975	4975	0
251	20250328	161900	110225720	4975	4975	4975	4975	0
252	20250328	161800	110225720	4975	4975	4975	4975	0
253	20250328	161700	110225720	4975	4975	4975	4975	0
254	20250328	161600	110225720	4975	4975	4975	4975	0
255	20250328	161500	110225720	4975	4975	4975	4975	0
256	20250328	161400	110225720	4975	4975	4975	4975	0
257	20250328	161300	110225720	4975	4975	4975	4975	0
258	20250328	161200	110225720	4975	4975	4975	4975	0
259	20250328	161100	110225720	4975	4975	4975	4975	0
260	20250328	161000	110225720	4975	4975	4975	4975	0
261	20250328	160900	110225720	4975	4975	4975	4975	0
262	20250328	160800	110225720	4975	4975	4975	4975	0
263	20250328	160700	110225720	4975	4975	4975	4975	0
264	20250328	160600	110225720	4975	4975	4975	4975	0
265	20250328	160500	110225720	4975	4975	4975	4975	0
266	20250328	160400	110225720	4975	4975	4975	4975	0
267	20250328	160300	110225720	4975	4975	4975	4975	0
268	20250328	160200	110225720	4975	4975	4975	4975	0
269	20250328	160100	110225720	4975	4975	4975	4975	0
270	20250328	160000	110225720	4975	4975	4975	4975	0
271	20250328	155900	110225720	4975	4975	4975	4975	0
272	20250328	155800	110225720	4975	4975	4975	4975	342
273	20250328	155700	110225720	4975	4975	4975	4975	0
274	20250328	155600	110225720	4975	4975	4975	4975	0
275	20250328	155500	110225720	4975	4975	4975	4975	0
276	20250328	155400	110225720	4975	4975	4975	4975	0
277	20250328	155300	110225720	4975	4975	4975	4975	0
278	20250328	155200	110225720	4975	4975	4975	4975	0
279	20250328	155100	110225720	4975	4975	4975	4975	0
280	20250328	155000	110225720	4975	4975	4975	4975	0
281	20250328	154900	110225720	4975	4975	4975	4975	0
282	20250328	154800	110225720	4975	4975	4975	4975	0
283	20250328	154700	110225720	4975	4975	4975	4975	0
284	20250328	154600	110225720	4975	4975	4975	4975	0
285	20250328	154500	110225720	4975	4975	4975	4975	0
286	20250328	154400	110225720	4975	4975	4975	4975	0
287	20250328	154300	110225720	4975	4975	4975	4975	0
288	20250328	154200	110225720	4975	4975	4975	4975	0
289	20250328	154100	110225720	4975	4975	4975	4975	0
290	20250328	154000	110225720	4975	4975	4975	4975	0
291	20250328	153900	110225720	4975	4975	4975	4975	0
292	20250328	153800	110225720	4975	4975	4975	4975	0
293	20250328	153700	110225720	4975	4975	4975	4975	0
294	20250328	153600	110225720	4975	4975	4975	4975	0
295	20250328	153500	110225720	4975	4975	4975	4975	0
296	20250328	153400	110225720	4975	4975	4975	4975	0
297	20250328	153300	110225720	4975	4975	4975	4975	0
298	20250328	153200	110225720	4975	4975	4975	4975	0
299	20250328	153100	110225720	4975	4975	4975	4975	0
300	20250328	153000	110225720	4975	4975	4975	4975	342
301	20250328	152900	108524270	4960	4960	4960	4960	0
302	20250328	152800	108524270	4960	4960	4960	4960	0
303	20250328	152700	108524270	4960	4960	4960	4960	0
304	20250328	152600	108524270	4960	4960	4960	4960	0
305	20250328	152500	108524270	4960	4960	4960	4960	0
306	20250328	152400	108524270	4960	4960	4960	4960	0
307	20250328	152300	108524270	4960	4960	4960	4960	0
308	20250328	152200	108524270	4960	4960	4960	4960	0
309	20250328	152100	108524270	4960	4960	4960	4960	0
310	20250328	152000	108524270	4960	4960	4960	4960	0
311	20250328	151900	108524270	4960	4980	4980	4960	80
312	20250328	151800	108127350	4975	4975	4975	4975	0
313	20250328	151700	108127350	4975	4975	4975	4975	0
314	20250328	151600	108127350	4975	4975	4980	4975	62
315	20250328	151500	107818860	4975	4980	4980	4975	8
316	20250328	151400	107779030	4980	4980	4980	4980	21
317	20250328	151300	107674450	4980	4980	4980	4980	7
318	20250328	151200	107639590	4975	4980	4980	4975	41
319	20250328	151100	107435550	4980	4975	4980	4975	24
320	20250328	151000	107316115	4975	4970	4975	4970	42
321	20250328	150900	107107290	4965	4965	4965	4965	17
322	20250328	150800	107022885	4965	4970	4970	4965	41
323	20250328	150700	106819285	4970	4965	4970	4965	40
324	20250328	150600	106620655	4965	4970	4970	4965	24
325	20250328	150500	106501460	4980	4980	4980	4980	8
326	20250328	150400	106461620	4980	4975	4980	4975	154
327	20250328	150300	105694890	4970	4965	4970	4965	40
328	20250328	150200	105496175	4965	4965	4965	4965	17
329	20250328	150100	105411770	4970	4970	4970	4970	7
330	20250328	150000	105376980	4970	4965	4970	4965	119
331	20250328	145900	104785770	4960	4960	4960	4960	17
332	20250328	145800	104701450	4960	4960	4960	4960	1
333	20250328	145700	104696490	4960	4960	4960	4960	27
334	20250328	145600	104562570	4955	4955	4955	4955	17
335	20250328	145500	104478335	4955	4960	4960	4955	23
336	20250328	145400	104364340	4960	4960	4960	4960	0
337	20250328	145300	104364340	4960	4965	4965	4960	24
338	20250328	145200	104245265	4960	4965	4965	4960	23
339	20250328	145100	104131155	4965	4960	4965	4960	23
340	20250328	145000	104017045	4965	4960	4965	4960	40
341	20250328	144900	103818615	4960	4965	4965	4960	139
342	20250328	144800	103129095	4960	4960	4960	4960	0
343	20250328	144700	103129095	4960	4955	4960	4955	403
344	20250328	144600	101130230	4955	4955	4955	4955	14
345	20250328	144500	101060860	4955	4955	4955	4955	21
346	20250328	144400	100956805	4955	4955	4955	4955	17
347	20250328	144300	100872570	4955	4955	4955	4955	17
348	20250328	144200	100788335	4960	4960	4960	4960	13
349	20250328	144100	100723855	4960	4960	4960	4960	17
350	20250328	144000	100639535	4950	4950	4950	4950	0
351	20250328	143900	100639535	4950	4950	4955	4950	99
352	20250328	143800	100149185	4950	4950	4950	4950	24
353	20250328	143700	100030385	4950	4955	4955	4950	14
354	20250328	143600	99961055	4955	4960	4960	4955	57
355	20250328	143500	99678590	4955	4955	4955	4950	34
356	20250328	143400	99510205	4955	4955	4955	4945	49
357	20250328	143300	99267635	4950	4950	4950	4950	5
358	20250328	143200	99242885	4945	4960	4960	4945	1400
359	20250328	143100	92309140	4960	4965	4965	4960	23
360	20250328	143000	92195030	4965	4965	4965	4965	6
361	20250328	142900	92165240	4965	4955	4965	4955	32
362	20250328	142800	92006515	4965	4960	4965	4960	36
363	20250328	142700	91827945	4965	4965	4965	4965	7
364	20250328	142600	91793190	4970	4975	4975	4970	23
365	20250328	142500	91678830	4985	4985	4985	4985	1
366	20250328	142400	91673845	4975	4960	4975	4960	34
367	20250328	142300	91505100	4965	4965	4965	4965	0
368	20250328	142200	91505100	4965	4965	4965	4965	7
369	20250328	142100	91470345	4960	4965	4965	4960	23
370	20250328	142000	91356235	4965	4965	4965	4965	8
371	20250328	141900	91316515	4955	4960	4965	4955	79
372	20250328	141800	90924725	4965	4960	4965	4955	77
373	20250328	141700	90542915	4960	4960	4960	4960	16
374	20250328	141600	90463555	4960	4960	4960	4960	12
375	20250328	141500	90404035	4970	4975	4975	4970	13
376	20250328	141400	90339395	4970	4975	4975	4970	7
377	20250328	141300	90304600	4980	4975	4985	4975	17
378	20250328	141200	90219940	4970	4970	4970	4970	0
379	20250328	141100	90219940	4970	4960	4970	4960	62
380	20250328	141000	89912065	4955	4955	4955	4955	17
381	20250328	140900	89827830	4955	4950	4955	4950	23
382	20250328	140800	89713950	4955	4950	4955	4950	23
383	20250328	140700	89600070	4955	4955	4955	4955	6
384	20250328	140600	89570340	4955	4955	4955	4955	7
385	20250328	140500	89535655	4950	4950	4950	4950	18
386	20250328	140400	89446555	4950	4950	4950	4950	36
387	20250328	140300	89268355	4950	4950	4950	4950	18
388	20250328	140200	89179255	4950	4950	4950	4950	18
389	20250328	140100	89090155	4950	4950	4950	4950	1
390	20250328	140000	89085205	4950	4945	4950	4945	53
391	20250328	135900	88823035	4945	4945	4945	4945	18
392	20250328	135800	88734025	4945	4945	4945	4945	0
393	20250328	135700	88734025	4945	4945	4945	4945	0
394	20250328	135600	88734025	4945	4945	4945	4945	18
395	20250328	135500	88645015	4945	4945	4945	4945	36
396	20250328	135400	88466995	4945	4945	4945	4945	18
397	20250328	135300	88377985	4945	4945	4945	4945	36
398	20250328	135200	88199965	4945	4945	4945	4945	0
399	20250328	135100	88199965	4945	4945	4945	4945	18
400	20250328	135000	88110955	4950	4950	4950	4950	1
401	20250328	134900	88106005	4955	4945	4955	4945	292
402	20250328	134800	86660560	4950	4950	4950	4950	4
403	20250328	134700	86640760	4950	4950	4950	4950	4
404	20250328	134600	86620960	4950	4950	4950	4950	18
405	20250328	134500	86531860	4950	4950	4950	4950	18
406	20250328	134400	86442760	4950	4950	4950	4950	18
407	20250328	134300	86353660	4950	4950	4950	4950	18
408	20250328	134200	86264560	4950	4950	4950	4945	43
409	20250328	134100	86051800	4945	4945	4945	4945	18
410	20250328	134000	85962790	4945	4945	4945	4945	30
411	20250328	133900	85814440	4945	4945	4945	4945	555
412	20250328	133800	83069965	4945	4945	4945	4945	18
413	20250328	133700	82980955	4950	4945	4950	4945	24
414	20250328	133600	82862245	4950	4950	4950	4950	18
415	20250328	133500	82773145	4955	4950	4955	4950	36
416	20250328	133400	82594855	4965	4965	4965	4965	0
417	20250328	133300	82594855	4965	4965	4965	4965	0
418	20250328	133200	82594855	4965	4965	4965	4965	0
419	20250328	133100	82594855	4965	4965	4965	4965	0
420	20250328	133000	82594855	4965	4985	4985	4965	956
421	20250328	132900	77845075	4990	4990	4990	4990	0
422	20250328	132800	77845075	4990	4990	4990	4990	0
423	20250328	132700	77845075	4990	4990	4990	4990	20
424	20250328	132600	77745275	4990	4990	4990	4990	11
425	20250328	132500	77690385	4990	4990	4990	4990	328
426	20250328	132400	76053665	5030	5030	5030	5030	0
427	20250328	132300	76053665	5030	5030	5030	5030	0
428	20250328	132200	76053665	5030	5030	5030	5030	0
429	20250328	132100	76053665	5030	5030	5030	5030	0
430	20250328	132000	76053665	5030	5030	5030	5030	0
431	20250328	131900	76053665	5030	5030	5030	5030	0
432	20250328	131800	76053665	5030	5030	5030	5030	0
433	20250328	131700	76053665	5030	5030	5030	5030	0
434	20250328	131600	76053665	5030	5030	5030	5030	0
435	20250328	131500	76053665	5030	5030	5030	5030	0
436	20250328	131400	76053665	5030	5030	5030	5030	0
437	20250328	131300	76053665	5030	5030	5030	5030	0
438	20250328	131200	76053665	5030	5030	5030	5030	0
439	20250328	131100	76053665	5030	5030	5030	5030	0
440	20250328	131000	76053665	5030	5030	5030	5030	0
441	20250328	130900	76053665	5030	5030	5030	5030	0
442	20250328	130800	76053665	5030	4980	5030	4980	389
443	20250328	130700	74110390	4965	4965	4965	4965	0
444	20250328	130600	74110390	4965	4965	4965	4965	0
445	20250328	130500	74110390	4965	4965	4965	4965	0
446	20250328	130400	74110390	4965	4965	4965	4965	0
447	20250328	130300	74110390	4965	4965	4965	4965	0
448	20250328	130200	74110390	4965	4965	4965	4965	0
449	20250328	130100	74110390	4965	4970	4970	4965	10
450	20250328	130000	74060705	4970	4970	4970	4970	0
451	20250328	125900	74060705	4970	4970	4970	4970	0
452	20250328	125800	74060705	4970	4970	4970	4970	0
453	20250328	125700	74060705	4970	4970	4970	4970	0
454	20250328	125600	74060705	4970	4970	4970	4970	0
455	20250328	125500	74060705	4970	4970	4970	4970	0
456	20250328	125400	74060705	4970	4970	4970	4970	0
457	20250328	125300	74060705	4970	4970	4970	4970	0
458	20250328	125200	74060705	4970	4970	4970	4970	0
459	20250328	125100	74060705	4970	4970	4970	4970	0
460	20250328	125000	74060705	4970	4970	4970	4970	11
461	20250328	124900	74006035	4970	4970	4970	4970	302
462	20250328	124800	72505095	4980	4980	4980	4980	0
463	20250328	124700	72505095	4980	4980	4980	4980	0
464	20250328	124600	72505095	4980	4980	4980	4980	0
465	20250328	124500	72505095	4980	4980	4980	4980	33
466	20250328	124400	72340755	4980	4980	4980	4980	2
467	20250328	124300	72330795	4980	4980	4980	4980	1
468	20250328	124200	72325815	4980	4985	4985	4980	303
469	20250328	124100	70815370	5000	5000	5000	5000	0
470	20250328	124000	70815370	5000	5000	5000	5000	0
471	20250328	123900	70815370	5000	5000	5000	5000	2
472	20250328	123800	70805370	5000	5000	5000	5000	0
473	20250328	123700	70805370	5000	5000	5000	5000	0
474	20250328	123600	70805370	5000	5000	5000	5000	0
475	20250328	123500	70805370	5000	5000	5000	5000	0
476	20250328	123400	70805370	5000	5000	5000	5000	0
477	20250328	123300	70805370	5000	5000	5000	5000	1
478	20250328	123200	70800370	4985	4985	4985	4985	200
479	20250328	123100	69803370	4985	4985	4985	4985	0
480	20250328	123000	69803370	4985	4985	4985	4985	0
481	20250328	122900	69803370	4985	4985	4985	4985	0
482	20250328	122800	69803370	4985	4985	4985	4985	0
483	20250328	122700	69803370	4985	4985	4985	4985	0
484	20250328	122600	69803370	4985	4985	4985	4985	0
485	20250328	122500	69803370	4985	4990	4990	4985	700
486	20250328	122400	66312870	4990	4990	4990	4990	0
487	20250328	122300	66312870	4990	4990	4990	4990	0
488	20250328	122200	66312870	4990	4990	4990	4990	0
489	20250328	122100	66312870	4990	4990	4990	4990	0
490	20250328	122000	66312870	4990	4990	4990	4990	0
491	20250328	121900	66312870	4990	4990	4990	4990	0
492	20250328	121800	66312870	4990	4990	4990	4990	0
493	20250328	121700	66312870	4990	4990	4990	4990	0
494	20250328	121600	66312870	4990	4990	4990	4990	0
495	20250328	121500	66312870	4990	4990	4990	4990	0
496	20250328	121400	66312870	4990	4990	4990	4990	0
497	20250328	121300	66312870	4990	4990	4990	4990	0
498	20250328	121200	66312870	4990	4990	4990	4990	0
499	20250328	121100	66312870	4990	4990	4990	4990	0
500	20250328	121000	66312870	4990	4990	4990	4990	0
501	20250328	120900	66312870	4990	4990	4990	4990	0
502	20250328	120800	66312870	4990	4990	4990	4990	0
503	20250328	120700	66312870	4990	4990	4990	4990	0
504	20250328	120600	66312870	4990	4990	4990	4990	0
505	20250328	120500	66312870	4990	4990	4990	4990	0
506	20250328	120400	66312870	4990	4990	4990	4990	0
507	20250328	120300	66312870	4990	4990	4990	4990	0
508	20250328	120200	66312870	4990	4990	4990	4990	0
509	20250328	120100	66312870	4990	4990	4990	4990	0
510	20250328	120000	66312870	4990	4990	4990	4990	0
511	20250328	115900	66312870	4990	4990	4990	4990	0
512	20250328	115800	66312870	4990	4990	4990	4990	0
513	20250328	115700	66312870	4990	4990	4990	4990	11
514	20250328	115600	66257980	5000	5000	5000	5000	201
515	20250328	115500	65252980	5000	5000	5000	5000	0
516	20250328	115400	65252980	5000	5000	5000	5000	0
517	20250328	115300	65252980	5000	5000	5000	5000	0
518	20250328	115200	65252980	5000	5000	5000	5000	0
519	20250328	115100	65252980	5000	5000	5000	5000	0
520	20250328	115000	65252980	5000	5000	5000	5000	0
521	20250328	114900	65252980	5000	5000	5000	5000	0
522	20250328	114800	65252980	5000	5000	5000	5000	0
523	20250328	114700	65252980	5000	5000	5000	5000	0
524	20250328	114600	65252980	5000	5000	5000	5000	0
525	20250328	114500	65252980	5000	5000	5000	5000	0
526	20250328	114400	65252980	5000	5000	5000	5000	0
527	20250328	114300	65252980	5000	5000	5000	5000	0
528	20250328	114200	65252980	5000	5000	5000	5000	0
529	20250328	114100	65252980	5000	5000	5000	5000	0
530	20250328	114000	65252980	5000	5000	5000	5000	0
531	20250328	113900	65252980	5000	5000	5000	5000	0
532	20250328	113800	65252980	5000	5000	5000	5000	0
533	20250328	113700	65252980	5000	5000	5000	5000	0
534	20250328	113600	65252980	5000	5000	5000	5000	0
535	20250328	113500	65252980	5000	5000	5000	5000	0
536	20250328	113400	65252980	5000	4990	5000	4990	81
537	20250328	113300	64848780	4990	4985	4990	4985	44
538	20250328	113200	64629435	4965	4965	4965	4965	0
539	20250328	113100	64629435	4965	4965	4965	4965	0
540	20250328	113000	64629435	4965	4965	4965	4965	0
541	20250328	112900	64629435	4965	4965	4965	4965	0
542	20250328	112800	64629435	4965	4965	4965	4965	0
543	20250328	112700	64629435	4965	4965	4965	4965	0
544	20250328	112600	64629435	4965	4965	4965	4965	0
545	20250328	112500	64629435	4965	4965	4965	4965	0
546	20250328	112400	64629435	4965	4965	4965	4965	3
547	20250328	112300	64614540	4980	4980	4980	4980	0
548	20250328	112200	64614540	4980	4980	4980	4980	0
549	20250328	112100	64614540	4980	4980	4980	4980	0
550	20250328	112000	64614540	4980	4980	4980	4980	0
551	20250328	111900	64614540	4980	4980	4980	4980	0
552	20250328	111800	64614540	4980	4980	4980	4980	0
553	20250328	111700	64614540	4980	4980	4980	4980	0
554	20250328	111600	64614540	4980	4980	4980	4980	0
555	20250328	111500	64614540	4980	4980	4980	4980	0
556	20250328	111400	64614540	4980	4980	4980	4980	0
557	20250328	111300	64614540	4980	4980	4980	4980	0
558	20250328	111200	64614540	4980	4980	4980	4980	0
559	20250328	111100	64614540	4980	4975	4980	4975	200
560	20250328	111000	63618685	4980	4980	4980	4980	0
561	20250328	110900	63618685	4980	4980	4980	4980	1
562	20250328	110800	63613705	4965	4975	4975	4965	497
563	20250328	110700	61145755	4970	4970	4970	4970	19
564	20250328	110600	61051325	4970	4970	4970	4970	10
565	20250328	110500	61001625	4965	4965	4965	4965	0
566	20250328	110400	61001625	4965	4965	4965	4965	0
567	20250328	110300	61001625	4965	4965	4965	4965	0
568	20250328	110200	61001625	4965	4965	4965	4965	0
569	20250328	110100	61001625	4965	4965	4965	4965	0
570	20250328	110000	61001625	4965	4965	4965	4965	0
571	20250328	105900	61001625	4965	4965	4965	4965	0
572	20250328	105800	61001625	4965	4965	4965	4965	100
573	20250328	105700	60505125	4965	4985	4985	4965	180
574	20250328	105600	59611405	4975	4975	4975	4975	603
575	20250328	105500	56611480	4990	4990	4990	4990	0
576	20250328	105400	56611480	4990	4990	4990	4990	0
577	20250328	105300	56611480	4990	4990	4990	4990	0
578	20250328	105200	56611480	4990	4990	4990	4990	0
579	20250328	105100	56611480	4990	4990	4990	4990	0
580	20250328	105000	56611480	4990	4990	4990	4990	0
581	20250328	104900	56611480	4990	4990	4990	4990	0
582	20250328	104800	56611480	4990	4990	4990	4990	10
583	20250328	104700	56561580	4990	4990	4990	4990	322
584	20250328	104600	54954800	4990	4990	4990	4990	0
585	20250328	104500	54954800	4990	4990	4990	4990	2
586	20250328	104400	54944820	4990	4990	4990	4990	0
587	20250328	104300	54944820	4990	4990	4990	4990	17
588	20250328	104200	54859990	4990	5000	5000	4990	12
589	20250328	104100	54800000	5020	5020	5020	5020	0
590	20250328	104000	54800000	5020	5020	5020	5020	0
591	20250328	103900	54800000	5020	5020	5020	5020	0
592	20250328	103800	54800000	5020	5020	5020	5020	0
593	20250328	103700	54800000	5020	5020	5020	5020	0
594	20250328	103600	54800000	5020	5020	5020	5020	0
595	20250328	103500	54800000	5020	5020	5020	5020	0
596	20250328	103400	54800000	5020	5020	5020	5020	0
597	20250328	103300	54800000	5020	5020	5020	5020	0
598	20250328	103200	54800000	5020	5020	5020	5020	0
599	20250328	103100	54800000	5020	5020	5020	5020	0
600	20250328	103000	54800000	5020	5020	5020	5020	0
601	20250328	102900	54800000	5020	5020	5020	5020	0
602	20250328	102800	54800000	5020	5020	5020	5020	0
603	20250328	102700	54800000	5020	5020	5020	5020	10
604	20250328	102600	54749800	5020	5020	5020	5010	15
605	20250328	102500	54674560	5020	5000	5020	5000	139
606	20250328	102400	53978690	5000	4995	5000	4995	25
607	20250328	102300	53853785	5000	5000	5000	5000	0
608	20250328	102200	53853785	5000	5000	5000	5000	3
609	20250328	102100	53838785	5000	4995	5000	4995	64
610	20250328	102000	53518865	4995	4995	4995	4995	0
611	20250328	101900	53518865	4995	4995	4995	4995	0
612	20250328	101800	53518865	4995	4995	4995	4995	0
613	20250328	101700	53518865	4995	4995	4995	4995	2
614	20250328	101600	53508875	4995	4995	4995	4995	0
615	20250328	101500	53508875	4995	4995	4995	4995	0
616	20250328	101400	53508875	4995	4995	4995	4995	0
617	20250328	101300	53508875	4995	4980	4995	4980	138
618	20250328	101200	52821525	4975	4975	4975	4975	0
619	20250328	101100	52821525	4975	4975	4975	4975	544
620	20250328	101000	50115125	4975	4975	4975	4975	9
621	20250328	100900	50070350	4975	4975	4975	4975	0
622	20250328	100800	50070350	4975	4975	4975	4975	0
623	20250328	100700	50070350	4975	4975	4975	4975	0
624	20250328	100600	50070350	4975	4975	4975	4975	28
625	20250328	100500	49931050	4975	4975	4975	4975	0
626	20250328	100400	49931050	4975	4975	4975	4975	0
627	20250328	100300	49931050	4975	4975	4975	4975	7
628	20250328	100200	49896225	4975	4975	4975	4965	817
629	20250328	100100	45831810	4980	4980	4980	4980	0
630	20250328	100000	45831810	4980	4955	4980	4955	20
631	20250328	095900	45732570	4950	4950	4950	4950	16
632	20250328	095800	45653370	4945	4945	4945	4945	17
633	20250328	095700	45569305	4955	4965	4965	4955	23
634	20250328	095600	45455190	4955	4955	4980	4955	434
635	20250328	095500	43302015	4955	4955	4955	4955	17
636	20250328	095400	43217780	4950	4950	4950	4950	8
637	20250328	095300	43178180	4950	4955	4955	4950	27
638	20250328	095200	43044445	4950	4950	4950	4950	8
639	20250328	095100	43004845	4950	4955	4955	4950	34
640	20250328	095000	42836460	4960	4960	4960	4960	17
641	20250328	094900	42752140	4950	4950	4950	4950	17
642	20250328	094800	42667990	4940	4935	4940	4935	15
643	20250328	094700	42593930	4930	4940	4940	4925	237
644	20250328	094600	41426420	4940	4940	4940	4940	26
645	20250328	094500	41297980	4940	4940	4940	4940	18
646	20250328	094400	41209060	4945	4945	4945	4945	17
647	20250328	094300	41124995	4950	4950	4950	4950	16
648	20250328	094200	41045795	4955	4955	4955	4955	34
649	20250328	094100	40877325	4940	4970	4970	4940	36
650	20250328	094000	40699005	4930	4980	4980	4930	21
651	20250328	093900	40594625	4940	4930	4940	4930	341
652	20250328	093800	38913240	4930	4915	4930	4915	68
653	20250328	093700	38578290	4925	4925	4925	4925	17
654	20250328	093600	38494565	4925	4925	4925	4925	117
655	20250328	093500	37918340	4925	4950	4950	4910	527
656	20250328	093400	35324915	4950	4945	4950	4930	352
657	20250328	093300	33588600	4940	4940	4940	4940	17
658	20250328	093200	33504620	4940	4925	4940	4925	253
659	20250328	093100	32258445	4925	4925	4925	4925	0
660	20250328	093000	32258445	4925	4925	4925	4925	5
661	20250328	092900	32233820	4925	4920	4925	4920	81
662	20250328	092800	31834980	4915	4915	4920	4915	210
663	20250328	092700	30802780	4915	4915	4915	4915	170
664	20250328	092600	29967230	4895	4895	4895	4895	2
665	20250328	092500	29957440	4895	4895	4895	4895	0
666	20250328	092400	29957440	4895	4895	4895	4895	0
667	20250328	092300	29957440	4895	4915	4915	4895	3
668	20250328	092200	29942715	4880	4880	4880	4880	0
669	20250328	092100	29942715	4880	4880	4880	4880	0
670	20250328	092000	29942715	4880	4875	4880	4875	228
671	20250328	091900	28831105	4860	4880	4880	4860	630
672	20250328	091800	25760595	4895	4895	4895	4895	0
673	20250328	091700	25760595	4895	4895	4895	4895	0
674	20250328	091600	25760595	4895	4900	4900	4895	229
675	20250328	091500	24639535	4895	4895	4895	4895	0
676	20250328	091400	24639535	4895	4895	4895	4895	19
677	20250328	091300	24546530	4890	4885	4890	4885	36
678	20250328	091200	24370580	4850	4880	4880	4850	480
679	20250328	091100	22035535	4910	4890	4910	4890	25
680	20250328	091000	21913145	4880	4880	4880	4880	270
681	20250328	090900	20595545	4880	4880	4880	4880	0
682	20250328	090800	20595545	4880	4920	4920	4880	2067
683	20250328	090700	10463685	4925	4925	4925	4925	10
684	20250328	090600	10414435	4925	4930	4930	4925	205
685	20250328	090500	9403795	4930	4950	4950	4930	306
686	20250328	090400	7891095	4955	4960	4960	4955	13
687	20250328	090300	7826675	4960	4960	4960	4960	19
688	20250328	090200	7732435	4960	4965	4965	4960	744
689	20250328	090100	4041825	4975	5020	5020	4975	653
690	20250328	090000	784720	5020	5000	5040	5000	156