KissMeData/277070/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210200	160144455	4000	4000	4000	4000	992
3	20250328	210100	160144455	4000	4000	4000	4000	0
4	20250328	210000	160144455	4000	4000	4000	4000	0
5	20250328	205900	160144455	4000	4000	4000	4000	0
6	20250328	205800	160144455	4000	4000	4000	4000	0
7	20250328	205700	160144455	4000	4000	4000	4000	0
8	20250328	205600	160144455	4000	4000	4000	4000	0
9	20250328	205500	160144455	4000	4000	4000	4000	0
10	20250328	205400	160144455	4000	4000	4000	4000	0
11	20250328	205300	160144455	4000	4000	4000	4000	0
12	20250328	205200	160144455	4000	4000	4000	4000	0
13	20250328	205100	160144455	4000	4000	4000	4000	0
14	20250328	205000	160144455	4000	4000	4000	4000	0
15	20250328	204900	160144455	4000	4000	4000	4000	0
16	20250328	204800	160144455	4000	4000	4000	4000	0
17	20250328	204700	160144455	4000	4000	4000	4000	0
18	20250328	204600	160144455	4000	4000	4000	4000	0
19	20250328	204500	160144455	4000	4000	4000	4000	0
20	20250328	204400	160144455	4000	4000	4000	4000	0
21	20250328	204300	160144455	4000	4000	4000	4000	0
22	20250328	204200	160144455	4000	4000	4000	4000	0
23	20250328	204100	160144455	4000	4000	4000	4000	0
24	20250328	204000	160144455	4000	4000	4000	4000	0
25	20250328	203900	160144455	4000	4000	4000	4000	0
26	20250328	203800	160144455	4000	4000	4000	4000	0
27	20250328	203700	160144455	4000	4000	4000	4000	0
28	20250328	203600	160144455	4000	4000	4000	4000	0
29	20250328	203500	160144455	4000	4000	4000	4000	0
30	20250328	203400	160144455	4000	4000	4000	4000	0
31	20250328	203300	160144455	4000	4000	4000	4000	0
32	20250328	203200	160144455	4000	4000	4000	4000	992
33	20250328	203100	160144455	4000	4000	4000	4000	0
34	20250328	203000	160144455	4000	4000	4000	4000	0
35	20250328	202900	160144455	4000	4000	4000	4000	0
36	20250328	202800	160144455	4000	4000	4000	4000	0
37	20250328	202700	160144455	4000	4000	4000	4000	0
38	20250328	202600	160144455	4000	4000	4000	4000	0
39	20250328	202500	160144455	4000	4000	4000	4000	0
40	20250328	202400	160144455	4000	4000	4000	4000	0
41	20250328	202300	160144455	4000	4000	4000	4000	0
42	20250328	202200	160144455	4000	4000	4000	4000	0
43	20250328	202100	160144455	4000	4000	4000	4000	0
44	20250328	202000	160144455	4000	4000	4000	4000	0
45	20250328	201900	160144455	4000	4000	4000	4000	0
46	20250328	201800	160144455	4000	4000	4000	4000	0
47	20250328	201700	160144455	4000	4000	4000	4000	0
48	20250328	201600	160144455	4000	4000	4000	4000	0
49	20250328	201500	160144455	4000	4000	4000	4000	0
50	20250328	201400	160144455	4000	4000	4000	4000	0
51	20250328	201300	160144455	4000	4000	4000	4000	0
52	20250328	201200	160144455	4000	4000	4000	4000	0
53	20250328	201100	160144455	4000	4000	4000	4000	0
54	20250328	201000	160144455	4000	4000	4000	4000	0
55	20250328	200900	160144455	4000	4000	4000	4000	0
56	20250328	200800	160144455	4000	4000	4000	4000	0
57	20250328	200700	160144455	4000	4000	4000	4000	0
58	20250328	200600	160144455	4000	4000	4000	4000	0
59	20250328	200500	160144455	4000	4000	4000	4000	0
60	20250328	200400	160144455	4000	4000	4000	4000	0
61	20250328	200300	160144455	4000	4000	4000	4000	0
62	20250328	200200	160144455	4000	4000	4000	4000	992
63	20250328	200100	160144455	4000	4000	4000	4000	0
64	20250328	200000	160144455	4000	4000	4000	4000	0
65	20250328	195900	160144455	4000	4000	4000	4000	0
66	20250328	195800	160144455	4000	4000	4000	4000	0
67	20250328	195700	160144455	4000	4000	4000	4000	0
68	20250328	195600	160144455	4000	4000	4000	4000	0
69	20250328	195500	160144455	4000	4000	4000	4000	0
70	20250328	195400	160144455	4000	4000	4000	4000	0
71	20250328	195300	160144455	4000	4000	4000	4000	0
72	20250328	195200	160144455	4000	4000	4000	4000	0
73	20250328	195100	160144455	4000	4000	4000	4000	0
74	20250328	195000	160144455	4000	4000	4000	4000	0
75	20250328	194900	160144455	4000	4000	4000	4000	0
76	20250328	194800	160144455	4000	4000	4000	4000	0
77	20250328	194700	160144455	4000	4000	4000	4000	0
78	20250328	194600	160144455	4000	4000	4000	4000	0
79	20250328	194500	160144455	4000	4000	4000	4000	0
80	20250328	194400	160144455	4000	4000	4000	4000	0
81	20250328	194300	160144455	4000	4000	4000	4000	0
82	20250328	194200	160144455	4000	4000	4000	4000	0
83	20250328	194100	160144455	4000	4000	4000	4000	0
84	20250328	194000	160144455	4000	4000	4000	4000	0
85	20250328	193900	160144455	4000	4000	4000	4000	0
86	20250328	193800	160144455	4000	4000	4000	4000	0
87	20250328	193700	160144455	4000	4000	4000	4000	0
88	20250328	193600	160144455	4000	4000	4000	4000	0
89	20250328	193500	160144455	4000	4000	4000	4000	0
90	20250328	193400	160144455	4000	4000	4000	4000	0
91	20250328	193300	160144455	4000	4000	4000	4000	0
92	20250328	193200	160144455	4000	4000	4000	4000	992
93	20250328	193100	160144455	4000	4000	4000	4000	0
94	20250328	193000	160144455	4000	4000	4000	4000	0
95	20250328	192900	160144455	4000	4000	4000	4000	0
96	20250328	192800	160144455	4000	4000	4000	4000	0
97	20250328	192700	160144455	4000	4000	4000	4000	0
98	20250328	192600	160144455	4000	4000	4000	4000	0
99	20250328	192500	160144455	4000	4000	4000	4000	0
100	20250328	192400	160144455	4000	4000	4000	4000	0
101	20250328	192300	160144455	4000	4000	4000	4000	0
102	20250328	192200	160144455	4000	4000	4000	4000	0
103	20250328	192100	160144455	4000	4000	4000	4000	0
104	20250328	192000	160144455	4000	4000	4000	4000	0
105	20250328	191900	160144455	4000	4000	4000	4000	0
106	20250328	191800	160144455	4000	4000	4000	4000	0
107	20250328	191700	160144455	4000	4000	4000	4000	0
108	20250328	191600	160144455	4000	4000	4000	4000	0
109	20250328	191500	160144455	4000	4000	4000	4000	0
110	20250328	191400	160144455	4000	4000	4000	4000	0
111	20250328	191300	160144455	4000	4000	4000	4000	0
112	20250328	191200	160144455	4000	4000	4000	4000	0
113	20250328	191100	160144455	4000	4000	4000	4000	0
114	20250328	191000	160144455	4000	4000	4000	4000	0
115	20250328	190900	160144455	4000	4000	4000	4000	0
116	20250328	190800	160144455	4000	4000	4000	4000	0
117	20250328	190700	160144455	4000	4000	4000	4000	0
118	20250328	190600	160144455	4000	4000	4000	4000	0
119	20250328	190500	160144455	4000	4000	4000	4000	0
120	20250328	190400	160144455	4000	4000	4000	4000	0
121	20250328	190300	160144455	4000	4000	4000	4000	0
122	20250328	190200	160144455	4000	4000	4000	4000	992
123	20250328	190100	160144455	4000	4000	4000	4000	0
124	20250328	190000	160144455	4000	4000	4000	4000	0
125	20250328	185900	160144455	4000	4000	4000	4000	0
126	20250328	185800	160144455	4000	4000	4000	4000	0
127	20250328	185700	160144455	4000	4000	4000	4000	0
128	20250328	185600	160144455	4000	4000	4000	4000	0
129	20250328	185500	160144455	4000	4000	4000	4000	0
130	20250328	185400	160144455	4000	4000	4000	4000	0
131	20250328	185300	160144455	4000	4000	4000	4000	0
132	20250328	185200	160144455	4000	4000	4000	4000	0
133	20250328	185100	160144455	4000	4000	4000	4000	0
134	20250328	185000	160144455	4000	4000	4000	4000	0
135	20250328	184900	160144455	4000	4000	4000	4000	0
136	20250328	184800	160144455	4000	4000	4000	4000	0
137	20250328	184700	160144455	4000	4000	4000	4000	0
138	20250328	184600	160144455	4000	4000	4000	4000	0
139	20250328	184500	160144455	4000	4000	4000	4000	0
140	20250328	184400	160144455	4000	4000	4000	4000	0
141	20250328	184300	160144455	4000	4000	4000	4000	0
142	20250328	184200	160144455	4000	4000	4000	4000	0
143	20250328	184100	160144455	4000	4000	4000	4000	0
144	20250328	184000	160144455	4000	4000	4000	4000	0
145	20250328	183900	160144455	4000	4000	4000	4000	0
146	20250328	183800	160144455	4000	4000	4000	4000	0
147	20250328	183700	160144455	4000	4000	4000	4000	0
148	20250328	183600	160144455	4000	4000	4000	4000	0
149	20250328	183500	160144455	4000	4000	4000	4000	0
150	20250328	183400	160144455	4000	4000	4000	4000	0
151	20250328	183300	160144455	4000	4000	4000	4000	0
152	20250328	183200	160144455	4000	4000	4000	4000	992
153	20250328	183100	160144455	4000	4000	4000	4000	0
154	20250328	183000	160144455	4000	4000	4000	4000	0
155	20250328	182900	160144455	4000	4000	4000	4000	0
156	20250328	182800	160144455	4000	4000	4000	4000	0
157	20250328	182700	160144455	4000	4000	4000	4000	0
158	20250328	182600	160144455	4000	4000	4000	4000	0
159	20250328	182500	160144455	4000	4000	4000	4000	0
160	20250328	182400	160144455	4000	4000	4000	4000	0
161	20250328	182300	160144455	4000	4000	4000	4000	0
162	20250328	182200	160144455	4000	4000	4000	4000	0
163	20250328	182100	160144455	4000	4000	4000	4000	0
164	20250328	182000	160144455	4000	4000	4000	4000	0
165	20250328	181900	160144455	4000	4000	4000	4000	0
166	20250328	181800	160144455	4000	4000	4000	4000	0
167	20250328	181700	160144455	4000	4000	4000	4000	0
168	20250328	181600	160144455	4000	4000	4000	4000	0
169	20250328	181500	160144455	4000	4000	4000	4000	0
170	20250328	181400	160144455	4000	4000	4000	4000	0
171	20250328	181300	160144455	4000	4000	4000	4000	0
172	20250328	181200	160144455	4000	4000	4000	4000	0
173	20250328	181100	160144455	4000	4000	4000	4000	0
174	20250328	181000	160144455	4000	4000	4000	4000	0
175	20250328	180900	160144455	4000	4000	4000	4000	0
176	20250328	180800	160144455	4000	4000	4000	4000	0
177	20250328	180700	160144455	4000	4000	4000	4000	0
178	20250328	180600	160144455	4000	4000	4000	4000	0
179	20250328	180500	160144455	4000	4000	4000	4000	0
180	20250328	180400	160144455	4000	4000	4000	4000	0
181	20250328	180300	160144455	4000	4000	4000	4000	0
182	20250328	180200	160144455	4000	4000	4000	4000	992
183	20250328	180100	160144455	4000	4000	4000	4000	0
184	20250328	180000	160144455	4000	4000	4000	4000	0
185	20250328	175900	160144455	4000	4000	4000	4000	0
186	20250328	175800	160144455	4000	4000	4000	4000	0
187	20250328	175700	160144455	4000	4000	4000	4000	0
188	20250328	175600	160144455	4000	4000	4000	4000	0
189	20250328	175500	160144455	4000	4000	4000	4000	0
190	20250328	175400	160144455	4000	4000	4000	4000	0
191	20250328	175300	160144455	4000	4000	4000	4000	0
192	20250328	175200	160144455	4000	4000	4000	4000	0
193	20250328	175100	160144455	4000	4000	4000	4000	0
194	20250328	175000	160144455	4000	4000	4000	4000	0
195	20250328	174900	160144455	4000	4000	4000	4000	0
196	20250328	174800	160144455	4000	4000	4000	4000	0
197	20250328	174700	160144455	4000	4000	4000	4000	0
198	20250328	174600	160144455	4000	4000	4000	4000	0
199	20250328	174500	160144455	4000	4000	4000	4000	0
200	20250328	174400	160144455	4000	4000	4000	4000	0
201	20250328	174300	160144455	4000	4000	4000	4000	0
202	20250328	174200	160144455	4000	4000	4000	4000	0
203	20250328	174100	160144455	4000	4000	4000	4000	0
204	20250328	174000	160144455	4000	4000	4000	4000	0
205	20250328	173900	160144455	4000	4000	4000	4000	0
206	20250328	173800	160144455	4000	4000	4000	4000	0
207	20250328	173700	160144455	4000	4000	4000	4000	0
208	20250328	173600	160144455	4000	4000	4000	4000	0
209	20250328	173500	160144455	4000	4000	4000	4000	0
210	20250328	173400	160144455	4000	4000	4000	4000	0
211	20250328	173300	160144455	4000	4000	4000	4000	0
212	20250328	173200	160144455	4000	4000	4000	4000	992
213	20250328	173100	160144455	4000	4000	4000	4000	0
214	20250328	173000	160144455	4000	4000	4000	4000	0
215	20250328	172900	160144455	4000	4000	4000	4000	0
216	20250328	172800	160144455	4000	4000	4000	4000	0
217	20250328	172700	160144455	4000	4000	4000	4000	0
218	20250328	172600	160144455	4000	4000	4000	4000	0
219	20250328	172500	160144455	4000	4000	4000	4000	0
220	20250328	172400	160144455	4000	4000	4000	4000	0
221	20250328	172300	160144455	4000	4000	4000	4000	0
222	20250328	172200	160144455	4000	4000	4000	4000	0
223	20250328	172100	160144455	4000	4000	4000	4000	0
224	20250328	172000	160144455	4000	4000	4000	4000	0
225	20250328	171900	160144455	4000	4000	4000	4000	0
226	20250328	171800	160144455	4000	4000	4000	4000	0
227	20250328	171700	160144455	4000	4000	4000	4000	0
228	20250328	171600	160144455	4000	4000	4000	4000	0
229	20250328	171500	160144455	4000	4000	4000	4000	0
230	20250328	171400	160144455	4000	4000	4000	4000	0
231	20250328	171300	160144455	4000	4000	4000	4000	0
232	20250328	171200	160144455	4000	4000	4000	4000	0
233	20250328	171100	160144455	4000	4000	4000	4000	0
234	20250328	171000	160144455	4000	4000	4000	4000	0
235	20250328	170900	160144455	4000	4000	4000	4000	0
236	20250328	170800	160144455	4000	4000	4000	4000	0
237	20250328	170700	160144455	4000	4000	4000	4000	0
238	20250328	170600	160144455	4000	4000	4000	4000	0
239	20250328	170500	160144455	4000	4000	4000	4000	0
240	20250328	170400	160144455	4000	4000	4000	4000	0
241	20250328	170300	160144455	4000	4000	4000	4000	0
242	20250328	170200	160144455	4000	4000	4000	4000	992
243	20250328	170100	160144455	4000	4000	4000	4000	0
244	20250328	170000	160144455	4000	4000	4000	4000	0
245	20250328	165900	160144455	4000	4000	4000	4000	0
246	20250328	165800	160144455	4000	4000	4000	4000	0
247	20250328	165700	160144455	4000	4000	4000	4000	0
248	20250328	165600	160144455	4000	4000	4000	4000	0
249	20250328	165500	160144455	4000	4000	4000	4000	0
250	20250328	165400	160144455	4000	4000	4000	4000	0
251	20250328	165300	160144455	4000	4000	4000	4000	0
252	20250328	165200	160144455	4000	4000	4000	4000	0
253	20250328	165100	160144455	4000	4000	4000	4000	0
254	20250328	165000	160144455	4000	4000	4000	4000	0
255	20250328	164900	160144455	4000	4000	4000	4000	0
256	20250328	164800	160144455	4000	4000	4000	4000	0
257	20250328	164700	160144455	4000	4000	4000	4000	0
258	20250328	164600	160144455	4000	4000	4000	4000	0
259	20250328	164500	160144455	4000	4000	4000	4000	0
260	20250328	164400	160144455	4000	4000	4000	4000	0
261	20250328	164300	160144455	4000	4000	4000	4000	0
262	20250328	164200	160144455	4000	4000	4000	4000	0
263	20250328	164100	160144455	4000	4000	4000	4000	0
264	20250328	164000	160144455	4000	4000	4000	4000	0
265	20250328	163900	160144455	4000	4000	4000	4000	0
266	20250328	163800	160144455	4000	4000	4000	4000	0
267	20250328	163700	160144455	4000	4000	4000	4000	0
268	20250328	163600	160144455	4000	4000	4000	4000	0
269	20250328	163500	160144455	4000	4000	4000	4000	0
270	20250328	163400	160144455	4000	4000	4000	4000	0
271	20250328	163300	160144455	4000	4000	4000	4000	0
272	20250328	163200	160144455	4000	4000	4000	4000	992
273	20250328	163100	160144455	4000	4000	4000	4000	0
274	20250328	163000	160144455	4000	4000	4000	4000	0
275	20250328	162900	160144455	4000	4000	4000	4000	0
276	20250328	162800	160144455	4000	4000	4000	4000	0
277	20250328	162700	160144455	4000	4000	4000	4000	0
278	20250328	162600	160144455	4000	4000	4000	4000	0
279	20250328	162500	160144455	4000	4000	4000	4000	0
280	20250328	162400	160144455	4000	4000	4000	4000	0
281	20250328	162300	160144455	4000	4000	4000	4000	0
282	20250328	162200	160144455	4000	4000	4000	4000	0
283	20250328	162100	160144455	4000	4000	4000	4000	0
284	20250328	162000	160144455	4000	4000	4000	4000	0
285	20250328	161900	160144455	4000	4000	4000	4000	0
286	20250328	161800	160144455	4000	4000	4000	4000	0
287	20250328	161700	160144455	4000	4000	4000	4000	0
288	20250328	161600	160144455	4000	4000	4000	4000	0
289	20250328	161500	160144455	4000	4000	4000	4000	0
290	20250328	161400	160144455	4000	4000	4000	4000	0
291	20250328	161300	160144455	4000	4000	4000	4000	0
292	20250328	161200	160144455	4000	4000	4000	4000	0
293	20250328	161100	160144455	4000	4000	4000	4000	0
294	20250328	161000	160144455	4000	4000	4000	4000	0
295	20250328	160900	160144455	4000	4000	4000	4000	0
296	20250328	160800	160144455	4000	4000	4000	4000	0
297	20250328	160700	160144455	4000	4000	4000	4000	0
298	20250328	160600	160144455	4000	4000	4000	4000	0
299	20250328	160500	160144455	4000	4000	4000	4000	0
300	20250328	160400	160144455	4000	4000	4000	4000	0
301	20250328	160300	160144455	4000	4000	4000	4000	0
302	20250328	160200	160144455	4000	4000	4000	4000	992
303	20250328	160100	160144455	4000	4000	4000	4000	0
304	20250328	160000	160144455	4000	4000	4000	4000	0
305	20250328	155900	160144455	4000	4000	4000	4000	0
306	20250328	155800	160144455	4000	4000	4000	4000	0
307	20250328	155700	160144455	4000	4000	4000	4000	0
308	20250328	155600	160144455	4000	4000	4000	4000	0
309	20250328	155500	160144455	4000	4000	4000	4000	0
310	20250328	155400	160144455	4000	4000	4000	4000	0
311	20250328	155300	160144455	4000	4000	4000	4000	0
312	20250328	155200	160144455	4000	4000	4000	4000	0
313	20250328	155100	160144455	4000	4000	4000	4000	0
314	20250328	155000	160144455	4000	4000	4000	4000	0
315	20250328	154900	160144455	4000	4000	4000	4000	0
316	20250328	154800	160144455	4000	4000	4000	4000	0
317	20250328	154700	160144455	4000	4000	4000	4000	0
318	20250328	154600	160144455	4000	4000	4000	4000	0
319	20250328	154500	160144455	4000	4000	4000	4000	0
320	20250328	154400	160144455	4000	4000	4000	4000	0
321	20250328	154300	160144455	4000	4000	4000	4000	0
322	20250328	154200	160144455	4000	4000	4000	4000	0
323	20250328	154100	160144455	4000	4000	4000	4000	0
324	20250328	154000	160144455	4000	4000	4000	4000	0
325	20250328	153900	160144455	4000	4000	4000	4000	0
326	20250328	153800	160144455	4000	4000	4000	4000	0
327	20250328	153700	160144455	4000	4000	4000	4000	0
328	20250328	153600	160144455	4000	4000	4000	4000	0
329	20250328	153500	160144455	4000	4000	4000	4000	0
330	20250328	153400	160144455	4000	4000	4000	4000	0
331	20250328	153300	160144455	4000	4000	4000	4000	0
332	20250328	153200	160144455	4000	4000	4000	4000	992
333	20250328	153100	160144455	4000	4000	4000	4000	0
334	20250328	153000	160144455	4000	4000	4000	4000	992
335	20250328	152900	156176455	4005	4005	4005	4005	0
336	20250328	152800	156176455	4005	4005	4005	4005	0
337	20250328	152700	156176455	4005	4005	4005	4005	0
338	20250328	152600	156176455	4005	4005	4005	4005	0
339	20250328	152500	156176455	4005	4005	4005	4005	0
340	20250328	152400	156176455	4005	4005	4005	4005	0
341	20250328	152300	156176455	4005	4005	4005	4005	0
342	20250328	152200	156176455	4005	4005	4005	4005	0
343	20250328	152100	156176455	4005	4005	4005	4005	0
344	20250328	152000	156176455	4005	4005	4005	4005	0
345	20250328	151900	156176455	4005	4005	4005	4005	0
346	20250328	151800	156176455	4005	4005	4005	4005	7
347	20250328	151700	156148420	4005	4005	4005	4005	0
348	20250328	151600	156148420	4005	4005	4005	4005	0
349	20250328	151500	156148420	4005	4005	4005	4005	14
350	20250328	151400	156092350	3990	3990	3990	3990	0
351	20250328	151300	156092350	3990	3990	3990	3990	0
352	20250328	151200	156092350	3990	3990	3990	3990	1
353	20250328	151100	156088360	4005	4005	4005	4005	0
354	20250328	151000	156088360	4005	4000	4005	4000	88
355	20250328	150900	155736175	3985	3985	3985	3985	6
356	20250328	150800	155712265	3985	3985	3985	3985	1
357	20250328	150700	155708280	4005	4005	4005	4005	0
358	20250328	150600	155708280	4005	3985	4005	3985	20
359	20250328	150500	155628220	3980	3980	3980	3980	0
360	20250328	150400	155628220	3980	3985	3985	3970	337
361	20250328	150300	154286790	3985	4005	4005	3985	39
362	20250328	150200	154130615	3980	3980	3980	3980	1
363	20250328	150100	154126635	3980	3990	3990	3980	1024
364	20250328	150000	150046310	3980	4005	4005	3980	177
365	20250328	145900	149337450	3980	3995	4005	3980	552
366	20250328	145800	147130665	3995	3995	3995	3995	9
367	20250328	145700	147094710	3995	3995	3995	3995	1
368	20250328	145600	147090715	3995	4000	4000	3995	384
369	20250328	145500	145554720	4000	4000	4000	4000	20
370	20250328	145400	145474720	4010	4010	4010	4010	10
371	20250328	145300	145434620	4010	4010	4010	4010	0
372	20250328	145200	145434620	4010	4010	4010	4010	18
373	20250328	145100	145362440	3990	3990	3990	3990	0
374	20250328	145000	145362440	3990	3990	3990	3990	1
375	20250328	144900	145358450	3995	4000	4000	3995	101
376	20250328	144800	144954455	4000	4000	4000	4000	4
377	20250328	144700	144938455	3970	3970	3980	3970	202
378	20250328	144600	144135050	3970	3975	3975	3970	185
379	20250328	144500	143399905	3980	3975	3980	3975	222
380	20250328	144400	142516355	3980	3990	4010	3975	151
381	20250328	144300	141913115	3990	3985	4010	3980	1137
382	20250328	144200	137383385	3985	3985	3985	3985	0
383	20250328	144100	137383385	3985	3985	3985	3985	1
384	20250328	144000	137379400	4010	4010	4010	4010	10
385	20250328	143900	137339300	4010	4010	4010	4010	100
386	20250328	143800	136938300	4010	4010	4010	4010	28
387	20250328	143700	136826020	3995	3995	3995	3995	0
388	20250328	143600	136826020	3995	3995	3995	3995	0
389	20250328	143500	136826020	3995	3985	4010	3985	3
390	20250328	143400	136814030	3980	4010	4010	3980	7
391	20250328	143300	136786020	3980	3980	4010	3980	64
392	20250328	143200	136530580	4005	3995	4005	3980	73
393	20250328	143100	136238630	3980	3995	3995	3980	183
394	20250328	143000	135508280	4015	4015	4015	4015	0
395	20250328	142900	135508280	4015	4015	4015	4015	0
396	20250328	142800	135508280	4015	4015	4015	4015	0
397	20250328	142700	135508280	4015	4015	4015	4015	0
398	20250328	142600	135508280	4015	4015	4015	4015	0
399	20250328	142500	135508280	4015	4015	4015	4015	18
400	20250328	142400	135436010	3995	4000	4000	3990	3223
401	20250328	142300	122559745	4005	4025	4025	4005	2122
402	20250328	142200	114047590	4025	4025	4025	4025	4
403	20250328	142100	114031490	4060	4060	4060	4060	4
404	20250328	142000	114015250	4020	4030	4030	4020	257
405	20250328	141900	112981695	4030	4035	4035	4030	47
406	20250328	141800	112792225	4060	4060	4060	4060	4
407	20250328	141700	112775985	4035	4040	4040	4035	160
408	20250328	141600	112130305	4065	4065	4065	4065	0
409	20250328	141500	112130305	4065	4065	4065	4065	0
410	20250328	141400	112130305	4065	4065	4065	4065	4
411	20250328	141300	112114045	4045	4045	4045	4045	79
412	20250328	141200	111794490	4070	4070	4070	4070	1
413	20250328	141100	111790420	4050	4050	4050	4050	23
414	20250328	141000	111697270	4070	4070	4070	4070	0
415	20250328	140900	111697270	4070	4070	4070	4070	0
416	20250328	140800	111697270	4070	4070	4070	4070	8
417	20250328	140700	111664710	4055	4055	4055	4055	0
418	20250328	140600	111664710	4055	4055	4055	4055	0
419	20250328	140500	111664710	4055	4055	4055	4055	213
420	20250328	140400	110800995	4060	4065	4065	4060	248
421	20250328	140300	109794105	4075	4075	4075	4075	0
422	20250328	140200	109794105	4075	4075	4075	4075	0
423	20250328	140100	109794105	4075	4075	4075	4075	0
424	20250328	140000	109794105	4075	4075	4075	4075	0
425	20250328	135900	109794105	4075	4075	4075	4075	0
426	20250328	135800	109794105	4075	4075	4075	4075	0
427	20250328	135700	109794105	4075	4075	4075	4075	0
428	20250328	135600	109794105	4075	4075	4075	4075	0
429	20250328	135500	109794105	4075	4075	4075	4075	0
430	20250328	135400	109794105	4075	4075	4075	4075	0
431	20250328	135300	109794105	4075	4075	4075	4075	4
432	20250328	135200	109777805	4060	4060	4060	4060	0
433	20250328	135100	109777805	4060	4060	4060	4060	0
434	20250328	135000	109777805	4060	4060	4060	4060	0
435	20250328	134900	109777805	4060	4060	4060	4060	0
436	20250328	134800	109777805	4060	4060	4060	4060	0
437	20250328	134700	109777805	4060	4060	4060	4060	0
438	20250328	134600	109777805	4060	4060	4060	4060	1
439	20250328	134500	109773745	4075	4075	4075	4075	0
440	20250328	134400	109773745	4075	4075	4075	4075	0
441	20250328	134300	109773745	4075	4075	4075	4075	8
442	20250328	134200	109741145	4060	4070	4075	4060	215
443	20250328	134100	108865260	4075	4075	4075	4075	0
444	20250328	134000	108865260	4075	4075	4075	4075	0
445	20250328	133900	108865260	4075	4075	4075	4075	0
446	20250328	133800	108865260	4075	4075	4075	4075	0
447	20250328	133700	108865260	4075	4075	4075	4075	0
448	20250328	133600	108865260	4075	4075	4075	4075	0
449	20250328	133500	108865260	4075	4075	4075	4075	0
450	20250328	133400	108865260	4075	4075	4075	4075	0
451	20250328	133300	108865260	4075	4075	4075	4075	0
452	20250328	133200	108865260	4075	4075	4075	4075	0
453	20250328	133100	108865260	4075	4075	4075	4075	0
454	20250328	133000	108865260	4075	4075	4075	4075	0
455	20250328	132900	108865260	4075	4075	4075	4075	0
456	20250328	132800	108865260	4075	4075	4075	4075	0
457	20250328	132700	108865260	4075	4075	4075	4075	0
458	20250328	132600	108865260	4075	4075	4075	4075	0
459	20250328	132500	108865260	4075	4075	4075	4075	0
460	20250328	132400	108865260	4075	4075	4075	4075	0
461	20250328	132300	108865260	4075	4075	4075	4075	0
462	20250328	132200	108865260	4075	4075	4075	4075	0
463	20250328	132100	108865260	4075	4075	4075	4075	0
464	20250328	132000	108865260	4075	4075	4075	4075	0
465	20250328	131900	108865260	4075	4075	4075	4075	0
466	20250328	131800	108865260	4075	4075	4075	4075	0
467	20250328	131700	108865260	4075	4075	4075	4075	0
468	20250328	131600	108865260	4075	4075	4075	4075	0
469	20250328	131500	108865260	4075	4075	4075	4075	0
470	20250328	131400	108865260	4075	4075	4075	4075	0
471	20250328	131300	108865260	4075	4075	4075	4075	0
472	20250328	131200	108865260	4075	4075	4075	4075	0
473	20250328	131100	108865260	4075	4075	4075	4075	0
474	20250328	131000	108865260	4075	4075	4075	4075	0
475	20250328	130900	108865260	4075	4075	4075	4075	0
476	20250328	130800	108865260	4075	4075	4075	4075	0
477	20250328	130700	108865260	4075	4075	4075	4075	0
478	20250328	130600	108865260	4075	4075	4075	4075	0
479	20250328	130500	108865260	4075	4075	4075	4075	0
480	20250328	130400	108865260	4075	4075	4075	4075	0
481	20250328	130300	108865260	4075	4075	4075	4075	0
482	20250328	130200	108865260	4075	4075	4075	4075	0
483	20250328	130100	108865260	4075	4075	4075	4075	0
484	20250328	130000	108865260	4075	4075	4075	4075	0
485	20250328	125900	108865260	4075	4075	4075	4075	0
486	20250328	125800	108865260	4075	4075	4075	4075	0
487	20250328	125700	108865260	4075	4075	4075	4075	0
488	20250328	125600	108865260	4075	4075	4075	4075	0
489	20250328	125500	108865260	4075	4075	4075	4075	0
490	20250328	125400	108865260	4075	4075	4075	4075	0
491	20250328	125300	108865260	4075	4075	4075	4075	0
492	20250328	125200	108865260	4075	4075	4075	4075	0
493	20250328	125100	108865260	4075	4075	4075	4075	0
494	20250328	125000	108865260	4075	4075	4075	4075	0
495	20250328	124900	108865260	4075	4075	4075	4075	1
496	20250328	124800	108861185	4075	4075	4075	4075	0
497	20250328	124700	108861185	4075	4075	4075	4075	0
498	20250328	124600	108861185	4075	4075	4075	4075	0
499	20250328	124500	108861185	4075	4075	4075	4075	0
500	20250328	124400	108861185	4075	4075	4075	4075	1
501	20250328	124300	108857110	4075	4075	4075	4075	0
502	20250328	124200	108857110	4075	4075	4075	4075	0
503	20250328	124100	108857110	4075	4075	4075	4075	0
504	20250328	124000	108857110	4075	4075	4075	4075	0
505	20250328	123900	108857110	4075	4075	4075	4075	0
506	20250328	123800	108857110	4075	4055	4075	4055	6
507	20250328	123700	108832700	4075	4075	4075	4075	0
508	20250328	123600	108832700	4075	4070	4075	4070	12
509	20250328	123500	108783840	4045	4045	4045	4045	0
510	20250328	123400	108783840	4045	4075	4075	4045	261
511	20250328	123300	107724935	4090	4090	4090	4090	0
512	20250328	123200	107724935	4090	4090	4090	4090	0
513	20250328	123100	107724935	4090	4090	4090	4090	0
514	20250328	123000	107724935	4090	4090	4090	4090	0
515	20250328	122900	107724935	4090	4090	4090	4090	0
516	20250328	122800	107724935	4090	4090	4090	4090	0
517	20250328	122700	107724935	4090	4090	4090	4090	0
518	20250328	122600	107724935	4090	4090	4090	4090	0
519	20250328	122500	107724935	4090	4090	4090	4090	0
520	20250328	122400	107724935	4090	4090	4090	4090	0
521	20250328	122300	107724935	4090	4090	4090	4090	0
522	20250328	122200	107724935	4090	4090	4090	4090	0
523	20250328	122100	107724935	4090	4090	4090	4090	0
524	20250328	122000	107724935	4090	4090	4090	4090	0
525	20250328	121900	107724935	4090	4090	4090	4090	0
526	20250328	121800	107724935	4090	4090	4090	4090	0
527	20250328	121700	107724935	4090	4090	4090	4090	0
528	20250328	121600	107724935	4090	4090	4090	4090	0
529	20250328	121500	107724935	4090	4090	4090	4090	0
530	20250328	121400	107724935	4090	4090	4090	4090	0
531	20250328	121300	107724935	4090	4090	4090	4090	0
532	20250328	121200	107724935	4090	4090	4090	4090	0
533	20250328	121100	107724935	4090	4090	4090	4090	0
534	20250328	121000	107724935	4090	4090	4090	4090	0
535	20250328	120900	107724935	4090	4090	4090	4090	4
536	20250328	120800	107708575	4075	4060	4085	4060	52
537	20250328	120700	107496405	4085	4085	4085	4085	0
538	20250328	120600	107496405	4085	4085	4085	4085	27
539	20250328	120500	107386110	4050	4050	4050	4050	0
540	20250328	120400	107386110	4050	4050	4050	4050	0
541	20250328	120300	107386110	4050	4050	4050	4050	0
542	20250328	120200	107386110	4050	4060	4060	4050	2012
543	20250328	120100	99236605	4080	4080	4080	4080	0
544	20250328	120000	99236605	4080	4080	4080	4080	0
545	20250328	115900	99236605	4080	4075	4080	4075	4628
546	20250328	115800	80364990	4050	4050	4050	4050	0
547	20250328	115700	80364990	4050	4050	4050	4050	0
548	20250328	115600	80364990	4050	4050	4050	4050	60
549	20250328	115500	80121990	4050	4050	4050	4050	0
550	20250328	115400	80121990	4050	4050	4050	4050	0
551	20250328	115300	80121990	4050	4050	4050	4050	0
552	20250328	115200	80121990	4050	4050	4050	4050	0
553	20250328	115100	80121990	4050	4050	4050	4050	0
554	20250328	115000	80121990	4050	4050	4050	4050	0
555	20250328	114900	80121990	4050	4065	4065	4050	300
556	20250328	114800	78905180	4070	4070	4070	4070	17
557	20250328	114700	78835990	4070	4070	4070	4070	1
558	20250328	114600	78831920	4075	4075	4075	4075	0
559	20250328	114500	78831920	4075	4075	4075	4075	0
560	20250328	114400	78831920	4075	4075	4075	4075	36
561	20250328	114300	78685220	4065	4065	4065	4065	0
562	20250328	114200	78685220	4065	4065	4065	4065	0
563	20250328	114100	78685220	4065	4065	4065	4065	0
564	20250328	114000	78685220	4065	4065	4065	4065	5
565	20250328	113900	78664895	4075	4075	4075	4075	30
566	20250328	113800	78542645	4070	4070	4070	4070	0
567	20250328	113700	78542645	4070	4070	4070	4070	1965
568	20250328	113600	70545095	4075	4075	4075	4075	2
569	20250328	113500	70536945	4070	4070	4070	4070	0
570	20250328	113400	70536945	4070	4070	4070	4070	0
571	20250328	113300	70536945	4070	4070	4070	4070	0
572	20250328	113200	70536945	4070	4070	4070	4070	0
573	20250328	113100	70536945	4070	4070	4070	4070	0
574	20250328	113000	70536945	4070	4070	4070	4070	0
575	20250328	112900	70536945	4070	4070	4070	4070	0
576	20250328	112800	70536945	4070	4075	4075	4070	2235
577	20250328	112700	61431665	4075	4075	4075	4075	0
578	20250328	112600	61431665	4075	4075	4075	4075	0
579	20250328	112500	61431665	4075	4075	4075	4075	10
580	20250328	112400	61390915	4080	4080	4080	4080	1
581	20250328	112300	61386835	4080	4080	4080	4080	109
582	20250328	112200	60942115	4080	4085	4085	4080	420
583	20250328	112100	59228470	4095	4095	4095	4095	9
584	20250328	112000	59191615	4080	4095	4095	4080	114
585	20250328	111900	58726435	4095	4095	4095	4095	0
586	20250328	111800	58726435	4095	4095	4095	4095	0
587	20250328	111700	58726435	4095	4095	4095	4095	11
588	20250328	111600	58681390	4075	4090	4090	4075	200
589	20250328	111500	57865910	4095	4095	4095	4095	0
590	20250328	111400	57865910	4095	4095	4095	4095	0
591	20250328	111300	57865910	4095	4095	4095	4095	0
592	20250328	111200	57865910	4095	4095	4095	4095	0
593	20250328	111100	57865910	4095	4095	4095	4095	0
594	20250328	111000	57865910	4095	4095	4095	4095	0
595	20250328	110900	57865910	4095	4095	4095	4095	0
596	20250328	110800	57865910	4095	4095	4095	4095	0
597	20250328	110700	57865910	4095	4095	4095	4095	0
598	20250328	110600	57865910	4095	4095	4095	4095	12
599	20250328	110500	57816770	4085	4080	4095	4075	67
600	20250328	110400	57543370	4090	4090	4090	4090	172
601	20250328	110300	56839890	4110	4110	4110	4110	0
602	20250328	110200	56839890	4110	4110	4110	4110	0
603	20250328	110100	56839890	4110	4110	4110	4110	0
604	20250328	110000	56839890	4110	4110	4110	4110	0
605	20250328	105900	56839890	4110	4110	4110	4110	100
606	20250328	105800	56428890	4110	4110	4110	4110	0
607	20250328	105700	56428890	4110	4100	4110	4100	1079
608	20250328	105600	51995950	4100	4100	4100	4100	0
609	20250328	105500	51995950	4100	4100	4100	4100	0
610	20250328	105400	51995950	4100	4100	4100	4100	0
611	20250328	105300	51995950	4100	4100	4100	4100	0
612	20250328	105200	51995950	4100	4100	4100	4100	0
613	20250328	105100	51995950	4100	4100	4100	4100	0
614	20250328	105000	51995950	4100	4100	4100	4100	0
615	20250328	104900	51995950	4100	4100	4100	4100	0
616	20250328	104800	51995950	4100	4100	4100	4100	0
617	20250328	104700	51995950	4100	4100	4100	4100	0
618	20250328	104600	51995950	4100	4100	4100	4100	0
619	20250328	104500	51995950	4100	4100	4100	4100	0
620	20250328	104400	51995950	4100	4100	4100	4100	0
621	20250328	104300	51995950	4100	4100	4100	4100	0
622	20250328	104200	51995950	4100	4100	4100	4100	2
623	20250328	104100	51987750	4080	4080	4080	4080	19
624	20250328	104000	51910230	4100	4100	4100	4100	0
625	20250328	103900	51910230	4100	4100	4100	4100	0
626	20250328	103800	51910230	4100	4100	4100	4100	0
627	20250328	103700	51910230	4100	4100	4100	4100	0
628	20250328	103600	51910230	4100	4100	4100	4100	0
629	20250328	103500	51910230	4100	4100	4100	4100	0
630	20250328	103400	51910230	4100	4100	4100	4100	0
631	20250328	103300	51910230	4100	4100	4100	4100	0
632	20250328	103200	51910230	4100	4080	4100	4080	116
633	20250328	103100	51435750	4100	4100	4100	4100	0
634	20250328	103000	51435750	4100	4100	4100	4100	0
635	20250328	102900	51435750	4100	4100	4100	4100	1
636	20250328	102800	51431650	4100	4100	4100	4100	0
637	20250328	102700	51431650	4100	4100	4100	4100	0
638	20250328	102600	51431650	4100	4100	4100	4100	0
639	20250328	102500	51431650	4100	4100	4100	4100	0
640	20250328	102400	51431650	4100	4100	4100	4100	0
641	20250328	102300	51431650	4100	4100	4100	4100	0
642	20250328	102200	51431650	4100	4100	4100	4100	0
643	20250328	102100	51431650	4100	4100	4100	4100	4
644	20250328	102000	51415250	4075	4075	4075	4075	0
645	20250328	101900	51415250	4075	4075	4075	4075	200
646	20250328	101800	50600250	4095	4095	4095	4095	0
647	20250328	101700	50600250	4095	4095	4095	4095	0
648	20250328	101600	50600250	4095	4095	4095	4095	170
649	20250328	101500	49904100	4075	4075	4075	4075	0
650	20250328	101400	49904100	4075	4075	4075	4075	0
651	20250328	101300	49904100	4075	4075	4075	4075	0
652	20250328	101200	49904100	4075	4080	4080	4075	895
653	20250328	101100	46254440	4095	4095	4095	4095	0
654	20250328	101000	46254440	4095	4095	4095	4095	0
655	20250328	100900	46254440	4095	4095	4095	4095	0
656	20250328	100800	46254440	4095	4095	4095	4095	0
657	20250328	100700	46254440	4095	4095	4095	4095	0
658	20250328	100600	46254440	4095	4095	4095	4095	24
659	20250328	100500	46156160	4095	4095	4095	4095	0
660	20250328	100400	46156160	4095	4095	4095	4095	0
661	20250328	100300	46156160	4095	4095	4095	4095	4
662	20250328	100200	46139780	4080	4085	4085	4080	551
663	20250328	100100	43889005	4085	4085	4085	4085	1
664	20250328	100000	43884920	4085	4085	4085	4085	98
665	20250328	095900	43484590	4090	4090	4090	4090	0
666	20250328	095800	43484590	4090	4090	4090	4090	0
667	20250328	095700	43484590	4090	4090	4090	4090	10
668	20250328	095600	43443690	4090	4090	4090	4090	0
669	20250328	095500	43443690	4090	4090	4090	4090	0
670	20250328	095400	43443690	4090	4090	4090	4090	249
671	20250328	095300	42425280	4095	4095	4095	4095	0
672	20250328	095200	42425280	4095	4095	4095	4095	0
673	20250328	095100	42425280	4095	4090	4095	4090	150
674	20250328	095000	41811295	4090	4090	4090	4090	8
675	20250328	094900	41778575	4080	4090	4090	4080	102
676	20250328	094800	41361535	4075	4075	4075	4075	7
677	20250328	094700	41333010	4090	4090	4090	4090	0
678	20250328	094600	41333010	4090	4090	4090	4090	1
679	20250328	094500	41328920	4075	4075	4075	4075	30
680	20250328	094400	41206670	4090	4090	4090	4090	0
681	20250328	094300	41206670	4090	4090	4090	4090	0
682	20250328	094200	41206670	4090	4090	4090	4075	44
683	20250328	094100	41026860	4090	4090	4090	4090	0
684	20250328	094000	41026860	4090	4090	4090	4090	0
685	20250328	093900	41026860	4090	4090	4090	4090	76
686	20250328	093800	40716020	4090	4080	4090	4075	61
687	20250328	093700	40466975	4080	4120	4120	4080	2225
688	20250328	093600	31320415	4130	4130	4130	4130	4
689	20250328	093500	31303895	4115	4120	4120	4115	23
690	20250328	093400	31209145	4135	4120	4135	4120	9
691	20250328	093300	31172020	4130	4130	4130	4130	0
692	20250328	093200	31172020	4130	4130	4130	4130	0
693	20250328	093100	31172020	4130	4140	4140	4115	1235
694	20250328	093000	26085905	4155	4155	4155	4155	3
695	20250328	092900	26073440	4155	4155	4155	4155	0
696	20250328	092800	26073440	4155	4155	4155	4155	0
697	20250328	092700	26073440	4155	4155	4155	4155	5
698	20250328	092600	26052665	4170	4170	4170	4170	0
699	20250328	092500	26052665	4170	4170	4170	4170	0
700	20250328	092400	26052665	4170	4170	4170	4170	1
701	20250328	092300	26048495	4170	4170	4170	4170	0
702	20250328	092200	26048495	4170	4170	4170	4170	0
703	20250328	092100	26048495	4170	4170	4170	4170	1
704	20250328	092000	26044325	4170	4170	4170	4170	0
705	20250328	091900	26044325	4170	4130	4170	4120	407
706	20250328	091800	24365555	4170	4170	4170	4170	7
707	20250328	091700	24336365	4170	4170	4170	4170	4
708	20250328	091600	24319685	4125	4125	4125	4125	927
709	20250328	091500	20495810	4125	4130	4130	4115	1077
710	20250328	091400	16052935	4130	4130	4130	4130	2
711	20250328	091300	16044675	4130	4130	4130	4130	940
712	20250328	091200	12162475	4135	4135	4135	4135	50
713	20250328	091100	11955725	4130	4145	4145	4130	912
714	20250328	091000	8185740	4140	4150	4150	4140	621
715	20250328	090900	5611640	4175	4150	4175	4150	8
716	20250328	090800	5578415	4145	4145	4145	4145	0
717	20250328	090700	5578415	4145	4145	4145	4145	0
718	20250328	090600	5578415	4145	4145	4145	4145	0
719	20250328	090500	5578415	4145	4190	4190	4145	1018
720	20250328	090400	1339260	4190	4190	4190	4190	12
721	20250328	090300	1288980	4185	4185	4185	4185	0
722	20250328	090200	1288980	4185	4185	4185	4185	0
723	20250328	090100	1288980	4185	4185	4185	4185	0
724	20250328	090000	1288980	4185	4185	4185	4185	308