KissMeData/089790/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200000	112900260	4155	4155	4155	4155	579
3	20250327	195900	112900260	4155	4155	4155	4155	0
4	20250327	195800	112900260	4155	4155	4155	4155	0
5	20250327	195700	112900260	4155	4155	4155	4155	0
6	20250327	195600	112900260	4155	4155	4155	4155	0
7	20250327	195500	112900260	4155	4155	4155	4155	0
8	20250327	195400	112900260	4155	4155	4155	4155	0
9	20250327	195300	112900260	4155	4155	4155	4155	0
10	20250327	195200	112900260	4155	4155	4155	4155	0
11	20250327	195100	112900260	4155	4155	4155	4155	0
12	20250327	195000	112900260	4155	4155	4155	4155	0
13	20250327	194900	112900260	4155	4155	4155	4155	0
14	20250327	194800	112900260	4155	4155	4155	4155	0
15	20250327	194700	112900260	4155	4155	4155	4155	0
16	20250327	194600	112900260	4155	4155	4155	4155	0
17	20250327	194500	112900260	4155	4155	4155	4155	0
18	20250327	194400	112900260	4155	4155	4155	4155	0
19	20250327	194300	112900260	4155	4155	4155	4155	0
20	20250327	194200	112900260	4155	4155	4155	4155	0
21	20250327	194100	112900260	4155	4155	4155	4155	0
22	20250327	194000	112900260	4155	4155	4155	4155	0
23	20250327	193900	112900260	4155	4155	4155	4155	0
24	20250327	193800	112900260	4155	4155	4155	4155	0
25	20250327	193700	112900260	4155	4155	4155	4155	0
26	20250327	193600	112900260	4155	4155	4155	4155	0
27	20250327	193500	112900260	4155	4155	4155	4155	0
28	20250327	193400	112900260	4155	4155	4155	4155	0
29	20250327	193300	112900260	4155	4155	4155	4155	0
30	20250327	193200	112900260	4155	4155	4155	4155	0
31	20250327	193100	112900260	4155	4155	4155	4155	0
32	20250327	193000	112900260	4155	4155	4155	4155	579
33	20250327	192900	112900260	4155	4155	4155	4155	0
34	20250327	192800	112900260	4155	4155	4155	4155	0
35	20250327	192700	112900260	4155	4155	4155	4155	0
36	20250327	192600	112900260	4155	4155	4155	4155	0
37	20250327	192500	112900260	4155	4155	4155	4155	0
38	20250327	192400	112900260	4155	4155	4155	4155	0
39	20250327	192300	112900260	4155	4155	4155	4155	0
40	20250327	192200	112900260	4155	4155	4155	4155	0
41	20250327	192100	112900260	4155	4155	4155	4155	0
42	20250327	192000	112900260	4155	4155	4155	4155	0
43	20250327	191900	112900260	4155	4155	4155	4155	0
44	20250327	191800	112900260	4155	4155	4155	4155	0
45	20250327	191700	112900260	4155	4155	4155	4155	0
46	20250327	191600	112900260	4155	4155	4155	4155	0
47	20250327	191500	112900260	4155	4155	4155	4155	0
48	20250327	191400	112900260	4155	4155	4155	4155	0
49	20250327	191300	112900260	4155	4155	4155	4155	0
50	20250327	191200	112900260	4155	4155	4155	4155	0
51	20250327	191100	112900260	4155	4155	4155	4155	0
52	20250327	191000	112900260	4155	4155	4155	4155	0
53	20250327	190900	112900260	4155	4155	4155	4155	0
54	20250327	190800	112900260	4155	4155	4155	4155	0
55	20250327	190700	112900260	4155	4155	4155	4155	0
56	20250327	190600	112900260	4155	4155	4155	4155	0
57	20250327	190500	112900260	4155	4155	4155	4155	0
58	20250327	190400	112900260	4155	4155	4155	4155	0
59	20250327	190300	112900260	4155	4155	4155	4155	0
60	20250327	190200	112900260	4155	4155	4155	4155	0
61	20250327	190100	112900260	4155	4155	4155	4155	0
62	20250327	190000	112900260	4155	4155	4155	4155	579
63	20250327	185900	112900260	4155	4155	4155	4155	0
64	20250327	185800	112900260	4155	4155	4155	4155	0
65	20250327	185700	112900260	4155	4155	4155	4155	0
66	20250327	185600	112900260	4155	4155	4155	4155	0
67	20250327	185500	112900260	4155	4155	4155	4155	0
68	20250327	185400	112900260	4155	4155	4155	4155	0
69	20250327	185300	112900260	4155	4155	4155	4155	0
70	20250327	185200	112900260	4155	4155	4155	4155	0
71	20250327	185100	112900260	4155	4155	4155	4155	0
72	20250327	185000	112900260	4155	4155	4155	4155	0
73	20250327	184900	112900260	4155	4155	4155	4155	0
74	20250327	184800	112900260	4155	4155	4155	4155	0
75	20250327	184700	112900260	4155	4155	4155	4155	0
76	20250327	184600	112900260	4155	4155	4155	4155	0
77	20250327	184500	112900260	4155	4155	4155	4155	0
78	20250327	184400	112900260	4155	4155	4155	4155	0
79	20250327	184300	112900260	4155	4155	4155	4155	0
80	20250327	184200	112900260	4155	4155	4155	4155	0
81	20250327	184100	112900260	4155	4155	4155	4155	0
82	20250327	184000	112900260	4155	4155	4155	4155	0
83	20250327	183900	112900260	4155	4155	4155	4155	0
84	20250327	183800	112900260	4155	4155	4155	4155	0
85	20250327	183700	112900260	4155	4155	4155	4155	0
86	20250327	183600	112900260	4155	4155	4155	4155	0
87	20250327	183500	112900260	4155	4155	4155	4155	0
88	20250327	183400	112900260	4155	4155	4155	4155	0
89	20250327	183300	112900260	4155	4155	4155	4155	0
90	20250327	183200	112900260	4155	4155	4155	4155	0
91	20250327	183100	112900260	4155	4155	4155	4155	0
92	20250327	183000	112900260	4155	4155	4155	4155	579
93	20250327	182900	112900260	4155	4155	4155	4155	0
94	20250327	182800	112900260	4155	4155	4155	4155	0
95	20250327	182700	112900260	4155	4155	4155	4155	0
96	20250327	182600	112900260	4155	4155	4155	4155	0
97	20250327	182500	112900260	4155	4155	4155	4155	0
98	20250327	182400	112900260	4155	4155	4155	4155	0
99	20250327	182300	112900260	4155	4155	4155	4155	0
100	20250327	182200	112900260	4155	4155	4155	4155	0
101	20250327	182100	112900260	4155	4155	4155	4155	0
102	20250327	182000	112900260	4155	4155	4155	4155	0
103	20250327	181900	112900260	4155	4155	4155	4155	0
104	20250327	181800	112900260	4155	4155	4155	4155	0
105	20250327	181700	112900260	4155	4155	4155	4155	0
106	20250327	181600	112900260	4155	4155	4155	4155	0
107	20250327	181500	112900260	4155	4155	4155	4155	0
108	20250327	181400	112900260	4155	4155	4155	4155	0
109	20250327	181300	112900260	4155	4155	4155	4155	0
110	20250327	181200	112900260	4155	4155	4155	4155	0
111	20250327	181100	112900260	4155	4155	4155	4155	0
112	20250327	181000	112900260	4155	4155	4155	4155	0
113	20250327	180900	112900260	4155	4155	4155	4155	0
114	20250327	180800	112900260	4155	4155	4155	4155	0
115	20250327	180700	112900260	4155	4155	4155	4155	0
116	20250327	180600	112900260	4155	4155	4155	4155	0
117	20250327	180500	112900260	4155	4155	4155	4155	0
118	20250327	180400	112900260	4155	4155	4155	4155	0
119	20250327	180300	112900260	4155	4155	4155	4155	0
120	20250327	180200	112900260	4155	4155	4155	4155	0
121	20250327	180100	112900260	4155	4155	4155	4155	0
122	20250327	180000	112900260	4155	4155	4155	4155	579
123	20250327	175900	112900260	4155	4155	4155	4155	0
124	20250327	175800	112900260	4155	4155	4155	4155	0
125	20250327	175700	112900260	4155	4155	4155	4155	0
126	20250327	175600	112900260	4155	4155	4155	4155	0
127	20250327	175500	112900260	4155	4155	4155	4155	0
128	20250327	175400	112900260	4155	4155	4155	4155	0
129	20250327	175300	112900260	4155	4155	4155	4155	0
130	20250327	175200	112900260	4155	4155	4155	4155	0
131	20250327	175100	112900260	4155	4155	4155	4155	0
132	20250327	175000	112900260	4155	4155	4155	4155	0
133	20250327	174900	112900260	4155	4155	4155	4155	0
134	20250327	174800	112900260	4155	4155	4155	4155	0
135	20250327	174700	112900260	4155	4155	4155	4155	0
136	20250327	174600	112900260	4155	4155	4155	4155	0
137	20250327	174500	112900260	4155	4155	4155	4155	0
138	20250327	174400	112900260	4155	4155	4155	4155	0
139	20250327	174300	112900260	4155	4155	4155	4155	0
140	20250327	174200	112900260	4155	4155	4155	4155	0
141	20250327	174100	112900260	4155	4155	4155	4155	0
142	20250327	174000	112900260	4155	4155	4155	4155	0
143	20250327	173900	112900260	4155	4155	4155	4155	0
144	20250327	173800	112900260	4155	4155	4155	4155	0
145	20250327	173700	112900260	4155	4155	4155	4155	0
146	20250327	173600	112900260	4155	4155	4155	4155	0
147	20250327	173500	112900260	4155	4155	4155	4155	0
148	20250327	173400	112900260	4155	4155	4155	4155	0
149	20250327	173300	112900260	4155	4155	4155	4155	0
150	20250327	173200	112900260	4155	4155	4155	4155	0
151	20250327	173100	112900260	4155	4155	4155	4155	0
152	20250327	173000	112900260	4155	4155	4155	4155	579
153	20250327	172900	112900260	4155	4155	4155	4155	0
154	20250327	172800	112900260	4155	4155	4155	4155	0
155	20250327	172700	112900260	4155	4155	4155	4155	0
156	20250327	172600	112900260	4155	4155	4155	4155	0
157	20250327	172500	112900260	4155	4155	4155	4155	0
158	20250327	172400	112900260	4155	4155	4155	4155	0
159	20250327	172300	112900260	4155	4155	4155	4155	0
160	20250327	172200	112900260	4155	4155	4155	4155	0
161	20250327	172100	112900260	4155	4155	4155	4155	0
162	20250327	172000	112900260	4155	4155	4155	4155	0
163	20250327	171900	112900260	4155	4155	4155	4155	0
164	20250327	171800	112900260	4155	4155	4155	4155	0
165	20250327	171700	112900260	4155	4155	4155	4155	0
166	20250327	171600	112900260	4155	4155	4155	4155	0
167	20250327	171500	112900260	4155	4155	4155	4155	0
168	20250327	171400	112900260	4155	4155	4155	4155	0
169	20250327	171300	112900260	4155	4155	4155	4155	0
170	20250327	171200	112900260	4155	4155	4155	4155	0
171	20250327	171100	112900260	4155	4155	4155	4155	0
172	20250327	171000	112900260	4155	4155	4155	4155	0
173	20250327	170900	112900260	4155	4155	4155	4155	0
174	20250327	170800	112900260	4155	4155	4155	4155	0
175	20250327	170700	112900260	4155	4155	4155	4155	0
176	20250327	170600	112900260	4155	4155	4155	4155	0
177	20250327	170500	112900260	4155	4155	4155	4155	0
178	20250327	170400	112900260	4155	4155	4155	4155	0
179	20250327	170300	112900260	4155	4155	4155	4155	0
180	20250327	170200	112900260	4155	4155	4155	4155	0
181	20250327	170100	112900260	4155	4155	4155	4155	0
182	20250327	170000	112900260	4155	4155	4155	4155	579
183	20250327	165900	112900260	4155	4155	4155	4155	0
184	20250327	165800	112900260	4155	4155	4155	4155	0
185	20250327	165700	112900260	4155	4155	4155	4155	0
186	20250327	165600	112900260	4155	4155	4155	4155	0
187	20250327	165500	112900260	4155	4155	4155	4155	0
188	20250327	165400	112900260	4155	4155	4155	4155	0
189	20250327	165300	112900260	4155	4155	4155	4155	0
190	20250327	165200	112900260	4155	4155	4155	4155	0
191	20250327	165100	112900260	4155	4155	4155	4155	0
192	20250327	165000	112900260	4155	4155	4155	4155	0
193	20250327	164900	112900260	4155	4155	4155	4155	0
194	20250327	164800	112900260	4155	4155	4155	4155	0
195	20250327	164700	112900260	4155	4155	4155	4155	0
196	20250327	164600	112900260	4155	4155	4155	4155	0
197	20250327	164500	112900260	4155	4155	4155	4155	0
198	20250327	164400	112900260	4155	4155	4155	4155	0
199	20250327	164300	112900260	4155	4155	4155	4155	0
200	20250327	164200	112900260	4155	4155	4155	4155	0
201	20250327	164100	112900260	4155	4155	4155	4155	0
202	20250327	164000	112900260	4155	4155	4155	4155	0
203	20250327	163900	112900260	4155	4155	4155	4155	0
204	20250327	163800	112900260	4155	4155	4155	4155	0
205	20250327	163700	112900260	4155	4155	4155	4155	0
206	20250327	163600	112900260	4155	4155	4155	4155	0
207	20250327	163500	112900260	4155	4155	4155	4155	0
208	20250327	163400	112900260	4155	4155	4155	4155	0
209	20250327	163300	112900260	4155	4155	4155	4155	0
210	20250327	163200	112900260	4155	4155	4155	4155	0
211	20250327	163100	112900260	4155	4155	4155	4155	0
212	20250327	163000	112900260	4155	4155	4155	4155	579
213	20250327	162900	112900260	4155	4155	4155	4155	0
214	20250327	162800	112900260	4155	4155	4155	4155	0
215	20250327	162700	112900260	4155	4155	4155	4155	0
216	20250327	162600	112900260	4155	4155	4155	4155	0
217	20250327	162500	112900260	4155	4155	4155	4155	0
218	20250327	162400	112900260	4155	4155	4155	4155	0
219	20250327	162300	112900260	4155	4155	4155	4155	0
220	20250327	162200	112900260	4155	4155	4155	4155	0
221	20250327	162100	112900260	4155	4155	4155	4155	0
222	20250327	162000	112900260	4155	4155	4155	4155	0
223	20250327	161900	112900260	4155	4155	4155	4155	0
224	20250327	161800	112900260	4155	4155	4155	4155	0
225	20250327	161700	112900260	4155	4155	4155	4155	0
226	20250327	161600	112900260	4155	4155	4155	4155	0
227	20250327	161500	112900260	4155	4155	4155	4155	0
228	20250327	161400	112900260	4155	4155	4155	4155	0
229	20250327	161300	112900260	4155	4155	4155	4155	0
230	20250327	161200	112900260	4155	4155	4155	4155	0
231	20250327	161100	112900260	4155	4155	4155	4155	0
232	20250327	161000	112900260	4155	4155	4155	4155	0
233	20250327	160900	112900260	4155	4155	4155	4155	0
234	20250327	160800	112900260	4155	4155	4155	4155	0
235	20250327	160700	112900260	4155	4155	4155	4155	0
236	20250327	160600	112900260	4155	4155	4155	4155	0
237	20250327	160500	112900260	4155	4155	4155	4155	0
238	20250327	160400	112900260	4155	4155	4155	4155	0
239	20250327	160300	112900260	4155	4155	4155	4155	0
240	20250327	160200	112900260	4155	4155	4155	4155	0
241	20250327	160100	112900260	4155	4155	4155	4155	0
242	20250327	160000	112900260	4155	4155	4155	4155	579
243	20250327	155900	112900260	4155	4155	4155	4155	0
244	20250327	155800	112900260	4155	4155	4155	4155	0
245	20250327	155700	112900260	4155	4155	4155	4155	0
246	20250327	155600	112900260	4155	4155	4155	4155	0
247	20250327	155500	112900260	4155	4155	4155	4155	0
248	20250327	155400	112900260	4155	4155	4155	4155	0
249	20250327	155300	112900260	4155	4155	4155	4155	0
250	20250327	155200	112900260	4155	4155	4155	4155	0
251	20250327	155100	112900260	4155	4155	4155	4155	0
252	20250327	155000	112900260	4155	4155	4155	4155	0
253	20250327	154900	112900260	4155	4155	4155	4155	0
254	20250327	154800	112900260	4155	4155	4155	4155	0
255	20250327	154700	112900260	4155	4155	4155	4155	0
256	20250327	154600	112900260	4155	4155	4155	4155	0
257	20250327	154500	112900260	4155	4155	4155	4155	0
258	20250327	154400	112900260	4155	4155	4155	4155	0
259	20250327	154300	112900260	4155	4155	4155	4155	0
260	20250327	154200	112900260	4155	4155	4155	4155	0
261	20250327	154100	112900260	4155	4155	4155	4155	0
262	20250327	154000	112900260	4155	4155	4155	4155	0
263	20250327	153900	112900260	4155	4155	4155	4155	0
264	20250327	153800	112900260	4155	4155	4155	4155	0
265	20250327	153700	112900260	4155	4155	4155	4155	0
266	20250327	153600	112900260	4155	4155	4155	4155	0
267	20250327	153500	112900260	4155	4155	4155	4155	0
268	20250327	153400	112900260	4155	4155	4155	4155	0
269	20250327	153300	112900260	4155	4155	4155	4155	0
270	20250327	153200	112900260	4155	4155	4155	4155	0
271	20250327	153100	112900260	4155	4155	4155	4155	0
272	20250327	153000	112900260	4155	4155	4155	4155	1158
273	20250327	152900	110494515	4175	4175	4175	4175	0
274	20250327	152800	110494515	4175	4175	4175	4175	0
275	20250327	152700	110494515	4175	4175	4175	4175	0
276	20250327	152600	110494515	4175	4175	4175	4175	0
277	20250327	152500	110494515	4175	4175	4175	4175	0
278	20250327	152400	110494515	4175	4175	4175	4175	0
279	20250327	152300	110494515	4175	4175	4175	4175	0
280	20250327	152200	110494515	4175	4175	4175	4175	0
281	20250327	152100	110494515	4175	4175	4175	4175	0
282	20250327	152000	110494515	4175	4175	4175	4175	0
283	20250327	151900	110494515	4175	4150	4175	4150	23
284	20250327	151800	110399040	4180	4180	4180	4180	4
285	20250327	151700	110382320	4180	4180	4180	4180	68
286	20250327	151600	110098080	4180	4180	4180	4180	7
287	20250327	151500	110068820	4180	4180	4180	4180	3
288	20250327	151400	110056280	4180	4180	4180	4180	4
289	20250327	151300	110039560	4180	4180	4180	4180	5
290	20250327	151200	110018660	4180	4165	4180	4165	86
291	20250327	151100	109660455	4165	4155	4165	4150	103
292	20250327	151000	109232805	4165	4180	4180	4165	199
293	20250327	150900	108401985	4180	4180	4180	4180	25
294	20250327	150800	108297485	4180	4180	4180	4180	8
295	20250327	150700	108264045	4180	4180	4180	4175	4
296	20250327	150600	108247330	4180	4180	4180	4175	25
297	20250327	150500	108142935	4180	4180	4180	4180	3
298	20250327	150400	108130395	4180	4180	4180	4175	26
299	20250327	150300	108021825	4185	4185	4185	4180	28
300	20250327	150200	107904750	4175	4185	4185	4175	3
301	20250327	150100	107892205	4185	4180	4185	4180	76
302	20250327	150000	107574515	4180	4180	4180	4180	4
303	20250327	145900	107557795	4175	4180	4180	4175	128
304	20250327	145800	107023270	4180	4180	4180	4180	43
305	20250327	145700	106843530	4180	4175	4180	4175	67
306	20250327	145600	106563790	4175	4175	4175	4170	28
307	20250327	145500	106446910	4180	4180	4180	4175	6
308	20250327	145400	106421835	4180	4185	4185	4180	73
309	20250327	145300	106116680	4175	4175	4175	4175	128
310	20250327	145200	105582280	4175	4175	4175	4175	6
311	20250327	145100	105557230	4175	4175	4175	4175	26
312	20250327	145000	105448680	4175	4175	4175	4175	8
313	20250327	144900	105415280	4175	4175	4175	4175	2
314	20250327	144800	105406930	4175	4175	4175	4175	2
315	20250327	144700	105398580	4175	4150	4175	4145	307
316	20250327	144600	104125475	4140	4190	4190	4140	174
317	20250327	144500	103403455	4190	4190	4190	4190	24
318	20250327	144400	103302895	4190	4190	4190	4190	26
319	20250327	144300	103193955	4190	4190	4190	4190	174
320	20250327	144200	102464895	4190	4190	4190	4190	15
321	20250327	144100	102402045	4190	4190	4190	4190	2
322	20250327	144000	102393665	4190	4190	4190	4185	32
323	20250327	143900	102259615	4190	4190	4190	4190	24
324	20250327	143800	102159055	4190	4190	4190	4190	27
325	20250327	143700	102045925	4190	4190	4190	4190	3
326	20250327	143600	102033355	4190	4190	4190	4190	26
327	20250327	143500	101924415	4190	4190	4190	4190	2
328	20250327	143400	101916035	4185	4180	4185	4180	45
329	20250327	143300	101727805	4180	4180	4180	4180	2
330	20250327	143200	101719445	4185	4185	4185	4185	30
331	20250327	143100	101593895	4185	4185	4185	4185	2
332	20250327	143000	101585525	4180	4190	4190	4180	31
333	20250327	142900	101455670	4190	4190	4190	4185	22
334	20250327	142800	101363585	4190	4190	4190	4190	27
335	20250327	142700	101250455	4190	4190	4190	4190	2
336	20250327	142600	101242075	4185	4185	4190	4185	27
337	20250327	142500	101129065	4185	4185	4185	4185	2
338	20250327	142400	101120695	4185	4185	4185	4180	30
339	20250327	142300	100995265	4185	4185	4185	4185	22
340	20250327	142200	100903195	4185	4185	4185	4185	4
341	20250327	142100	100886455	4180	4180	4180	4180	3
342	20250327	142000	100873915	4190	4190	4195	4190	214
343	20250327	141900	99977235	4190	4190	4190	4190	45
344	20250327	141800	99788685	4190	4190	4190	4190	4
345	20250327	141700	99771925	4190	4190	4190	4190	24
346	20250327	141600	99671365	4190	4190	4190	4190	5
347	20250327	141500	99650415	4190	4190	4190	4190	25
348	20250327	141400	99545665	4190	4190	4190	4190	24
349	20250327	141300	99445105	4190	4190	4190	4190	24
350	20250327	141200	99344545	4190	4190	4190	4190	4
351	20250327	141100	99327785	4190	4190	4190	4190	27
352	20250327	141000	99214655	4190	4190	4190	4190	3
353	20250327	140900	99202085	4190	4190	4190	4190	24
354	20250327	140800	99101525	4190	4190	4190	4190	26
355	20250327	140700	98992585	4190	4190	4190	4190	4
356	20250327	140600	98975825	4190	4190	4190	4190	26
357	20250327	140500	98866885	4190	4190	4190	4190	4
358	20250327	140400	98850125	4190	4190	4190	4190	22
359	20250327	140300	98757945	4190	4190	4190	4190	8
360	20250327	140200	98724425	4155	4190	4190	4155	58
361	20250327	140100	98482250	4185	4190	4190	4185	38
362	20250327	140000	98323200	4190	4190	4190	4190	47
363	20250327	135900	98126270	4190	4192	4192	4190	29
364	20250327	135800	98004756	4192	4192	4192	4192	27
365	20250327	135700	97891572	4192	4192	4192	4192	2
366	20250327	135600	97883188	4192	4195	4195	4192	5
367	20250327	135500	97862225	4195	4195	4195	4195	3
368	20250327	135400	97849640	4170	4202	4202	4167	254
369	20250327	135300	96790273	4202	4202	4202	4202	22
370	20250327	135200	96697829	4205	4205	4205	4200	16
371	20250327	135100	96630589	4205	4200	4205	4200	36
372	20250327	135000	96479279	4205	4200	4205	4200	8
373	20250327	134900	96445644	4200	4205	4205	4200	21
374	20250327	134800	96357439	4200	4205	4205	4200	5
375	20250327	134700	96336429	4200	4205	4205	4200	24
376	20250327	134600	96235619	4200	4200	4205	4200	6
377	20250327	134500	96210404	4200	4200	4205	4200	62
378	20250327	134400	95949899	4200	4200	4200	4200	6
379	20250327	134300	95924699	4200	4195	4200	4195	10
380	20250327	134200	95882734	4195	4205	4205	4195	5
381	20250327	134100	95861724	4200	4200	4205	4200	27
382	20250327	134000	95748314	4200	4205	4205	4200	29
383	20250327	133900	95626494	4200	4200	4205	4200	46
384	20250327	133800	95433289	4200	4200	4200	4200	25
385	20250327	133700	95328289	4200	4200	4200	4200	158
386	20250327	133600	94664689	4200	4200	4200	4200	24
387	20250327	133500	94563889	4200	4200	4200	4200	26
388	20250327	133400	94454689	4200	4200	4200	4200	2
389	20250327	133300	94446289	4190	4200	4200	4190	283
390	20250327	133200	93257819	4200	4200	4200	4200	23
391	20250327	133100	93161219	4200	4200	4200	4195	11
392	20250327	133000	93115034	4200	4200	4200	4200	2
393	20250327	132900	93106634	4200	4200	4200	4200	1
394	20250327	132800	93102434	4200	4200	4200	4200	1
395	20250327	132700	93098234	4195	4200	4200	4195	9
396	20250327	132600	93060439	4195	4200	4200	4195	6
397	20250327	132500	93035259	4200	4200	4200	4195	26
398	20250327	132400	92926179	4200	4200	4200	4200	2
399	20250327	132300	92917779	4195	4200	4200	4195	8
400	20250327	132200	92884199	4200	4195	4200	4195	2
401	20250327	132100	92875804	4200	4200	4200	4195	11
402	20250327	132000	92829644	4200	4200	4200	4195	25
403	20250327	131900	92724659	4200	4200	4200	4195	12
404	20250327	131800	92674304	4200	4200	4200	4200	2
405	20250327	131700	92665904	4200	4200	4200	4190	5
406	20250327	131600	92644914	4200	4200	4200	4200	2
407	20250327	131500	92636514	4170	4190	4200	4170	37
408	20250327	131400	92481494	4190	4190	4190	4190	5
409	20250327	131300	92460544	4190	4190	4190	4190	6
410	20250327	131200	92435404	4190	4190	4190	4190	2
411	20250327	131100	92427024	4190	4190	4190	4190	2
412	20250327	131000	92418644	4190	4195	4195	4190	52
413	20250327	130900	92200634	4195	4195	4195	4195	4
414	20250327	130800	92183854	4195	4195	4195	4195	3
415	20250327	130700	92171269	4185	4180	4185	4180	316
416	20250327	130600	90849409	4180	4180	4180	4180	3
417	20250327	130500	90836869	4180	4180	4180	4180	24
418	20250327	130400	90736549	4180	4180	4180	4180	6
419	20250327	130300	90711469	4175	4175	4180	4175	4
420	20250327	130200	90694759	4175	4175	4180	4175	8
421	20250327	130100	90661354	4180	4180	4180	4180	6
422	20250327	130000	90636274	4180	4180	4180	4180	28
423	20250327	125900	90519234	4180	4180	4180	4180	2
424	20250327	125800	90510874	4175	4180	4180	4175	6
425	20250327	125700	90485814	4180	4180	4180	4175	4
426	20250327	125600	90469104	4180	4180	4180	4175	9
427	20250327	125500	90431489	4175	4180	4180	4175	24
428	20250327	125400	90331274	4175	4180	4180	4175	6
429	20250327	125300	90306214	4180	4180	4180	4175	5
430	20250327	125200	90285324	4180	4180	4180	4180	2
431	20250327	125100	90276964	4180	4180	4180	4170	15
432	20250327	125000	90214304	4180	4180	4180	4180	3
433	20250327	124900	90201764	4180	4170	4180	4170	103
434	20250327	124800	89771494	4165	4165	4180	4110	513
435	20250327	124700	87653749	4180	4180	4180	4170	13
436	20250327	124600	87599459	4180	4180	4180	4180	5
437	20250327	124500	87578559	4180	4180	4180	4180	3
438	20250327	124400	87566019	4180	4180	4180	4180	2
439	20250327	124300	87557659	4135	4195	4195	4135	1144
440	20250327	124200	82816134	4195	4195	4195	4195	1
441	20250327	124100	82811939	4195	4190	4195	4190	11
442	20250327	124000	82765819	4195	4195	4195	4195	2
443	20250327	123900	82757429	4190	4195	4195	4190	10
444	20250327	123800	82715499	4195	4195	4195	4195	3
445	20250327	123700	82702914	4195	4187	4195	4187	8
446	20250327	123600	82669386	4190	4195	4195	4190	30
447	20250327	123500	82543571	4190	4200	4200	4190	188
448	20250327	123400	81755748	4200	4200	4200	4200	2
449	20250327	123300	81747348	4200	4200	4200	4200	7
450	20250327	123200	81717948	4200	4200	4200	4200	5
451	20250327	123100	81696948	4200	4200	4200	4200	24
452	20250327	123000	81596148	4200	4200	4200	4200	5
453	20250327	122900	81575148	4200	4200	4200	4200	5
454	20250327	122800	81554148	4200	4200	4200	4190	5
455	20250327	122700	81533158	4200	4200	4200	4185	8
456	20250327	122600	81499627	4200	4200	4200	4200	2
457	20250327	122500	81491227	4200	4200	4200	4200	2
458	20250327	122400	81482827	4155	4200	4200	4155	163
459	20250327	122300	80803800	4200	4200	4200	4200	2
460	20250327	122200	80795400	4205	4175	4205	4175	2453
461	20250327	122100	70554065	4175	4175	4175	4175	24
462	20250327	122000	70453865	4175	4175	4175	4175	6
463	20250327	121900	70428815	4175	4175	4175	4175	3
464	20250327	121800	70416290	4175	4175	4175	4175	5
465	20250327	121700	70395415	4175	4175	4175	4175	4
466	20250327	121600	70378715	4175	4175	4175	4175	77
467	20250327	121500	70057240	4175	4175	4175	4175	11
468	20250327	121400	70011315	4175	4175	4175	4175	4
469	20250327	121300	69994615	4175	4175	4175	4175	5
470	20250327	121200	69973740	4175	4175	4175	4175	4
471	20250327	121100	69957040	4175	4175	4175	4175	25
472	20250327	121000	69852665	4175	4175	4175	4175	4
473	20250327	120900	69835965	4175	4175	4175	4175	4
474	20250327	120800	69819265	4175	4175	4175	4175	2
475	20250327	120700	69810915	4170	4180	4180	4170	74
476	20250327	120600	69502035	4180	4180	4180	4180	0
477	20250327	120500	69502035	4180	4180	4180	4180	1
478	20250327	120400	69497855	4160	4175	4175	4160	356
479	20250327	120300	68014970	4180	4180	4180	4180	0
480	20250327	120200	68014970	4180	4180	4180	4180	0
481	20250327	120100	68014970	4180	4180	4180	4180	1
482	20250327	120000	68010790	4170	4190	4190	4170	285
483	20250327	115900	66819580	4195	4195	4195	4195	1
484	20250327	115800	66815385	4200	4200	4200	4200	0
485	20250327	115700	66815385	4200	4200	4200	4200	0
486	20250327	115600	66815385	4200	4195	4200	4195	40
487	20250327	115500	66647480	4200	4200	4200	4200	0
488	20250327	115400	66647480	4200	4200	4200	4200	1
489	20250327	115300	66643280	4195	4195	4195	4195	21
490	20250327	115200	66555185	4200	4200	4200	4200	0
491	20250327	115100	66555185	4200	4200	4200	4200	20
492	20250327	115000	66471185	4200	4200	4200	4200	0
493	20250327	114900	66471185	4200	4200	4200	4200	0
494	20250327	114800	66471185	4200	4200	4200	4200	0
495	20250327	114700	66471185	4200	4200	4200	4200	0
496	20250327	114600	66471185	4200	4200	4200	4200	20
497	20250327	114500	66387185	4200	4200	4200	4200	0
498	20250327	114400	66387185	4200	4200	4200	4200	1
499	20250327	114300	66382985	4205	4205	4205	4205	0
500	20250327	114200	66382985	4205	4205	4205	4205	0
501	20250327	114100	66382985	4205	4205	4205	4205	21
502	20250327	114000	66294680	4200	4200	4200	4200	74
503	20250327	113900	65983880	4205	4205	4205	4205	0
504	20250327	113800	65983880	4205	4205	4205	4205	0
505	20250327	113700	65983880	4205	4205	4205	4205	0
506	20250327	113600	65983880	4205	4205	4205	4205	20
507	20250327	113500	65899780	4205	4205	4205	4205	0
508	20250327	113400	65899780	4205	4205	4205	4205	0
509	20250327	113300	65899780	4205	4205	4205	4205	0
510	20250327	113200	65899780	4205	4205	4205	4205	0
511	20250327	113100	65899780	4205	4205	4205	4205	20
512	20250327	113000	65815680	4200	4200	4200	4200	0
513	20250327	112900	65815680	4200	4205	4205	4200	21
514	20250327	112800	65727470	4215	4215	4215	4215	0
515	20250327	112700	65727470	4215	4215	4215	4215	0
516	20250327	112600	65727470	4215	4215	4215	4215	0
517	20250327	112500	65727470	4215	4215	4215	4215	0
518	20250327	112400	65727470	4215	4215	4215	4215	0
519	20250327	112300	65727470	4215	4215	4215	4215	0
520	20250327	112200	65727470	4215	4215	4215	4215	0
521	20250327	112100	65727470	4215	4195	4215	4195	364
522	20250327	112000	64194220	4195	4195	4195	4195	0
523	20250327	111900	64194220	4195	4200	4200	4195	51
524	20250327	111800	63980025	4205	4205	4205	4205	40
525	20250327	111700	63811825	4210	4210	4210	4210	1
526	20250327	111600	63807615	4215	4215	4215	4215	20
527	20250327	111500	63723315	4210	4210	4210	4210	0
528	20250327	111400	63723315	4210	4210	4210	4210	0
529	20250327	111300	63723315	4210	4210	4210	4210	0
530	20250327	111200	63723315	4210	4215	4215	4210	47
531	20250327	111100	63525215	4215	4225	4225	4215	165
532	20250327	111000	62828290	4220	4220	4220	4220	0
533	20250327	110900	62828290	4220	4220	4220	4220	1028
534	20250327	110800	58490130	4220	4220	4220	4220	6
535	20250327	110700	58464810	4220	4220	4220	4220	10
536	20250327	110600	58422610	4220	4220	4220	4220	4
537	20250327	110500	58405730	4220	4220	4220	4220	5
538	20250327	110400	58384630	4220	4220	4220	4220	5
539	20250327	110300	58363530	4220	4220	4220	4220	6
540	20250327	110200	58338210	4220	4215	4220	4215	10
541	20250327	110100	58296040	4215	4215	4215	4215	5
542	20250327	110000	58274965	4215	4215	4215	4215	5
543	20250327	105900	58253890	4220	4165	4220	4155	410
544	20250327	105800	56544015	4150	4155	4165	4150	208
545	20250327	105700	55679205	4160	4155	4160	4140	1142
546	20250327	105600	50940670	4170	4170	4170	4170	10
547	20250327	105500	50898970	4170	4170	4170	4170	6
548	20250327	105400	50873950	4170	4170	4170	4170	4
549	20250327	105300	50857270	4170	4170	4170	4170	5
550	20250327	105200	50836420	4170	4170	4170	4170	0
551	20250327	105100	50836420	4170	4170	4170	4170	1
552	20250327	105000	50832250	4150	4150	4150	4150	0
553	20250327	104900	50832250	4150	4150	4150	4150	0
554	20250327	104800	50832250	4150	4150	4150	4150	0
555	20250327	104700	50832250	4150	4160	4170	4150	881
556	20250327	104600	47172065	4150	4150	4150	4150	10
557	20250327	104500	47130565	4160	4155	4160	4155	50
558	20250327	104400	46922570	4160	4170	4170	4160	68
559	20250327	104300	46639450	4170	4170	4170	4170	1
560	20250327	104200	46635280	4155	4155	4155	4155	0
561	20250327	104100	46635280	4155	4155	4155	4155	27
562	20250327	104000	46523095	4155	4155	4155	4155	0
563	20250327	103900	46523095	4155	4155	4155	4155	0
564	20250327	103800	46523095	4155	4155	4155	4155	122
565	20250327	103700	46016185	4160	4160	4160	4160	0
566	20250327	103600	46016185	4160	4160	4160	4160	0
567	20250327	103500	46016185	4160	4160	4160	4160	50
568	20250327	103400	45808185	4165	4165	4165	4165	2
569	20250327	103300	45799855	4170	4170	4170	4170	0
570	20250327	103200	45799855	4170	4170	4170	4170	146
571	20250327	103100	45191035	4170	4170	4170	4170	0
572	20250327	103000	45191035	4170	4195	4195	4170	2
573	20250327	102900	45182670	4160	4180	4180	4150	701
574	20250327	102800	42268040	4200	4200	4200	4200	0
575	20250327	102700	42268040	4200	4200	4200	4200	0
576	20250327	102600	42268040	4200	4200	4200	4200	1
577	20250327	102500	42263840	4185	4185	4185	4185	1
578	20250327	102400	42259655	4185	4185	4185	4185	50
579	20250327	102300	42050405	4200	4200	4200	4190	113
580	20250327	102200	41575830	4200	4200	4200	4200	0
581	20250327	102100	41575830	4200	4200	4200	4200	0
582	20250327	102000	41575830	4200	4220	4220	4200	362
583	20250327	101900	40055410	4195	4195	4195	4195	100
584	20250327	101800	39635910	4195	4195	4195	4195	0
585	20250327	101700	39635910	4195	4195	4195	4195	0
586	20250327	101600	39635910	4195	4195	4195	4195	326
587	20250327	101500	38268340	4225	4225	4225	4225	0
588	20250327	101400	38268340	4225	4200	4225	4200	3
589	20250327	101300	38255715	4200	4200	4200	4200	366
590	20250327	101200	36718515	4205	4205	4205	4205	0
591	20250327	101100	36718515	4205	4205	4205	4205	1
592	20250327	101000	36714310	4205	4205	4205	4205	0
593	20250327	100900	36714310	4205	4205	4205	4205	0
594	20250327	100800	36714310	4205	4210	4210	4205	462
595	20250327	100700	34771595	4205	4205	4205	4205	0
596	20250327	100600	34771595	4205	4205	4205	4205	0
597	20250327	100500	34771595	4205	4205	4205	4205	0
598	20250327	100400	34771595	4205	4205	4205	4205	0
599	20250327	100300	34771595	4205	4235	4235	4205	131
600	20250327	100200	34220350	4240	4240	4240	4240	0
601	20250327	100100	34220350	4240	4240	4240	4240	0
602	20250327	100000	34220350	4240	4240	4240	4240	10
603	20250327	095900	34177950	4240	4240	4240	4240	10
604	20250327	095800	34135550	4240	4240	4240	4240	70
605	20250327	095700	33838750	4240	4240	4240	4240	45
606	20250327	095600	33647950	4240	4240	4240	4240	70
607	20250327	095500	33351150	4245	4245	4245	4245	20
608	20250327	095400	33266250	4245	4245	4245	4245	20
609	20250327	095300	33181350	4245	4250	4250	4200	290
610	20250327	095200	31962105	4220	4250	4255	4220	58
611	20250327	095100	31716590	4245	4240	4245	4240	346
612	20250327	095000	30249430	4240	4240	4240	4240	208
613	20250327	094900	29367510	4235	4240	4240	4235	20
614	20250327	094800	29282760	4240	4240	4240	4240	20
615	20250327	094700	29197960	4240	4240	4240	4240	20
616	20250327	094600	29113160	4240	4240	4240	4240	20
617	20250327	094500	29028360	4235	4217	4235	4217	70
618	20250327	094400	28732810	4235	4235	4235	4235	27
619	20250327	094300	28618465	4230	4235	4235	4230	120
620	20250327	094200	28110765	4235	4235	4235	4235	20
621	20250327	094100	28026065	4235	4235	4235	4235	20
622	20250327	094000	27941365	4235	4235	4235	4235	10
623	20250327	093900	27899015	4235	4235	4235	4235	20
624	20250327	093800	27814315	4235	4235	4235	4235	20
625	20250327	093700	27729615	4235	4235	4235	4235	20
626	20250327	093600	27644915	4210	4240	4240	4205	116
627	20250327	093500	27153935	4240	4240	4240	4240	20
628	20250327	093400	27069135	4240	4240	4240	4240	23
629	20250327	093300	26971615	4240	4240	4240	4240	20
630	20250327	093200	26886815	4240	4240	4240	4240	20
631	20250327	093100	26802015	4205	4205	4205	4180	1851
632	20250327	093000	19018585	4205	4205	4205	4205	10
633	20250327	092900	18976535	4205	4205	4205	4205	20
634	20250327	092800	18892435	4205	4205	4205	4205	20
635	20250327	092700	18808335	4205	4205	4205	4205	95
636	20250327	092600	18408860	4205	4205	4205	4205	24
637	20250327	092500	18307940	4205	4200	4205	4200	43
638	20250327	092400	18127240	4200	4200	4200	4200	36
639	20250327	092300	17976040	4200	4200	4200	4200	26
640	20250327	092200	17866840	4195	4190	4195	4190	26
641	20250327	092100	17757820	4190	4190	4190	4190	26
642	20250327	092000	17648880	4190	4185	4190	4185	16
643	20250327	091900	17581905	4185	4195	4205	4185	1664
644	20250327	091800	10592890	4200	4205	4205	4200	26
645	20250327	091700	10483625	4205	4215	4230	4205	90
646	20250327	091600	10104890	4205	4215	4215	4205	17
647	20250327	091500	10033275	4215	4215	4215	4215	27
648	20250327	091400	9919470	4215	4215	4215	4215	28
649	20250327	091300	9801450	4215	4205	4215	4185	130
650	20250327	091200	9255160	4210	4190	4210	4190	18
651	20250327	091100	9179450	4185	4165	4185	4160	321
652	20250327	091000	7840085	4165	4155	4165	4155	8
653	20250327	090900	7806805	4150	4135	4150	4135	169
654	20250327	090800	7107010	4135	4115	4135	4115	21
655	20250327	090700	7020245	4130	4130	4130	4130	22
656	20250327	090600	6929385	4130	4110	4130	4110	14
657	20250327	090500	6871785	4115	4120	4125	4115	25
658	20250327	090400	6768705	4125	4125	4125	4125	2
659	20250327	090300	6760455	4085	4085	4085	4085	1
660	20250327	090200	6756370	4175	4175	4175	4175	0
661	20250327	090100	6756370	4175	4135	4175	4050	757
662	20250327	090000	3667745	4135	4135	4135	4135	887