KissMeData/128940/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202100	7889989250	243000	243000	243000	243000	1173
3	20250326	202000	7889989250	243000	243000	243000	243000	0
4	20250326	201900	7889989250	243000	243000	243000	243000	0
5	20250326	201800	7889989250	243000	243000	243000	243000	0
6	20250326	201700	7889989250	243000	243000	243000	243000	0
7	20250326	201600	7889989250	243000	243000	243000	243000	0
8	20250326	201500	7889989250	243000	243000	243000	243000	0
9	20250326	201400	7889989250	243000	243000	243000	243000	0
10	20250326	201300	7889989250	243000	243000	243000	243000	0
11	20250326	201200	7889989250	243000	243000	243000	243000	0
12	20250326	201100	7889989250	243000	243000	243000	243000	0
13	20250326	201000	7889989250	243000	243000	243000	243000	0
14	20250326	200900	7889989250	243000	243000	243000	243000	0
15	20250326	200800	7889989250	243000	243000	243000	243000	0
16	20250326	200700	7889989250	243000	243000	243000	243000	0
17	20250326	200600	7889989250	243000	243000	243000	243000	0
18	20250326	200500	7889989250	243000	243000	243000	243000	0
19	20250326	200400	7889989250	243000	243000	243000	243000	0
20	20250326	200300	7889989250	243000	243000	243000	243000	0
21	20250326	200200	7889989250	243000	243000	243000	243000	0
22	20250326	200100	7889989250	243000	243000	243000	243000	0
23	20250326	200000	7889989250	243000	243000	243000	243000	0
24	20250326	195900	7889989250	243000	243000	243000	243000	0
25	20250326	195800	7889989250	243000	243000	243000	243000	0
26	20250326	195700	7889989250	243000	243000	243000	243000	0
27	20250326	195600	7889989250	243000	243000	243000	243000	0
28	20250326	195500	7889989250	243000	243000	243000	243000	0
29	20250326	195400	7889989250	243000	243000	243000	243000	0
30	20250326	195300	7889989250	243000	243000	243000	243000	0
31	20250326	195200	7889989250	243000	243000	243000	243000	0
32	20250326	195100	7889989250	243000	243000	243000	243000	1173
33	20250326	195000	7889989250	243000	243000	243000	243000	0
34	20250326	194900	7889989250	243000	243000	243000	243000	0
35	20250326	194800	7889989250	243000	243000	243000	243000	0
36	20250326	194700	7889989250	243000	243000	243000	243000	0
37	20250326	194600	7889989250	243000	243000	243000	243000	0
38	20250326	194500	7889989250	243000	243000	243000	243000	0
39	20250326	194400	7889989250	243000	243000	243000	243000	0
40	20250326	194300	7889989250	243000	243000	243000	243000	0
41	20250326	194200	7889989250	243000	243000	243000	243000	0
42	20250326	194100	7889989250	243000	243000	243000	243000	0
43	20250326	194000	7889989250	243000	243000	243000	243000	0
44	20250326	193900	7889989250	243000	243000	243000	243000	0
45	20250326	193800	7889989250	243000	243000	243000	243000	0
46	20250326	193700	7889989250	243000	243000	243000	243000	0
47	20250326	193600	7889989250	243000	243000	243000	243000	0
48	20250326	193500	7889989250	243000	243000	243000	243000	0
49	20250326	193400	7889989250	243000	243000	243000	243000	0
50	20250326	193300	7889989250	243000	243000	243000	243000	0
51	20250326	193200	7889989250	243000	243000	243000	243000	0
52	20250326	193100	7889989250	243000	243000	243000	243000	0
53	20250326	193000	7889989250	243000	243000	243000	243000	0
54	20250326	192900	7889989250	243000	243000	243000	243000	0
55	20250326	192800	7889989250	243000	243000	243000	243000	0
56	20250326	192700	7889989250	243000	243000	243000	243000	0
57	20250326	192600	7889989250	243000	243000	243000	243000	0
58	20250326	192500	7889989250	243000	243000	243000	243000	0
59	20250326	192400	7889989250	243000	243000	243000	243000	0
60	20250326	192300	7889989250	243000	243000	243000	243000	0
61	20250326	192200	7889989250	243000	243000	243000	243000	0
62	20250326	192100	7889989250	243000	243000	243000	243000	1173
63	20250326	192000	7889989250	243000	243000	243000	243000	0
64	20250326	191900	7889989250	243000	243000	243000	243000	0
65	20250326	191800	7889989250	243000	243000	243000	243000	0
66	20250326	191700	7889989250	243000	243000	243000	243000	0
67	20250326	191600	7889989250	243000	243000	243000	243000	0
68	20250326	191500	7889989250	243000	243000	243000	243000	0
69	20250326	191400	7889989250	243000	243000	243000	243000	0
70	20250326	191300	7889989250	243000	243000	243000	243000	0
71	20250326	191200	7889989250	243000	243000	243000	243000	0
72	20250326	191100	7889989250	243000	243000	243000	243000	0
73	20250326	191000	7889989250	243000	243000	243000	243000	0
74	20250326	190900	7889989250	243000	243000	243000	243000	0
75	20250326	190800	7889989250	243000	243000	243000	243000	0
76	20250326	190700	7889989250	243000	243000	243000	243000	0
77	20250326	190600	7889989250	243000	243000	243000	243000	0
78	20250326	190500	7889989250	243000	243000	243000	243000	0
79	20250326	190400	7889989250	243000	243000	243000	243000	0
80	20250326	190300	7889989250	243000	243000	243000	243000	0
81	20250326	190200	7889989250	243000	243000	243000	243000	0
82	20250326	190100	7889989250	243000	243000	243000	243000	0
83	20250326	190000	7889989250	243000	243000	243000	243000	0
84	20250326	185900	7889989250	243000	243000	243000	243000	0
85	20250326	185800	7889989250	243000	243000	243000	243000	0
86	20250326	185700	7889989250	243000	243000	243000	243000	0
87	20250326	185600	7889989250	243000	243000	243000	243000	0
88	20250326	185500	7889989250	243000	243000	243000	243000	0
89	20250326	185400	7889989250	243000	243000	243000	243000	0
90	20250326	185300	7889989250	243000	243000	243000	243000	0
91	20250326	185200	7889989250	243000	243000	243000	243000	0
92	20250326	185100	7889989250	243000	243000	243000	243000	1173
93	20250326	185000	7889989250	243000	243000	243000	243000	0
94	20250326	184900	7889989250	243000	243000	243000	243000	0
95	20250326	184800	7889989250	243000	243000	243000	243000	0
96	20250326	184700	7889989250	243000	243000	243000	243000	0
97	20250326	184600	7889989250	243000	243000	243000	243000	0
98	20250326	184500	7889989250	243000	243000	243000	243000	0
99	20250326	184400	7889989250	243000	243000	243000	243000	0
100	20250326	184300	7889989250	243000	243000	243000	243000	0
101	20250326	184200	7889989250	243000	243000	243000	243000	0
102	20250326	184100	7889989250	243000	243000	243000	243000	0
103	20250326	184000	7889989250	243000	243000	243000	243000	0
104	20250326	183900	7889989250	243000	243000	243000	243000	0
105	20250326	183800	7889989250	243000	243000	243000	243000	0
106	20250326	183700	7889989250	243000	243000	243000	243000	0
107	20250326	183600	7889989250	243000	243000	243000	243000	0
108	20250326	183500	7889989250	243000	243000	243000	243000	0
109	20250326	183400	7889989250	243000	243000	243000	243000	0
110	20250326	183300	7889989250	243000	243000	243000	243000	0
111	20250326	183200	7889989250	243000	243000	243000	243000	0
112	20250326	183100	7889989250	243000	243000	243000	243000	0
113	20250326	183000	7889989250	243000	243000	243000	243000	0
114	20250326	182900	7889989250	243000	243000	243000	243000	0
115	20250326	182800	7889989250	243000	243000	243000	243000	0
116	20250326	182700	7889989250	243000	243000	243000	243000	0
117	20250326	182600	7889989250	243000	243000	243000	243000	0
118	20250326	182500	7889989250	243000	243000	243000	243000	0
119	20250326	182400	7889989250	243000	243000	243000	243000	0
120	20250326	182300	7889989250	243000	243000	243000	243000	0
121	20250326	182200	7889989250	243000	243000	243000	243000	0
122	20250326	182100	7889989250	243000	243000	243000	243000	1173
123	20250326	182000	7889989250	243000	243000	243000	243000	0
124	20250326	181900	7889989250	243000	243000	243000	243000	0
125	20250326	181800	7889989250	243000	243000	243000	243000	0
126	20250326	181700	7889989250	243000	243000	243000	243000	0
127	20250326	181600	7889989250	243000	243000	243000	243000	0
128	20250326	181500	7889989250	243000	243000	243000	243000	0
129	20250326	181400	7889989250	243000	243000	243000	243000	0
130	20250326	181300	7889989250	243000	243000	243000	243000	0
131	20250326	181200	7889989250	243000	243000	243000	243000	0
132	20250326	181100	7889989250	243000	243000	243000	243000	0
133	20250326	181000	7889989250	243000	243000	243000	243000	0
134	20250326	180900	7889989250	243000	243000	243000	243000	0
135	20250326	180800	7889989250	243000	243000	243000	243000	0
136	20250326	180700	7889989250	243000	243000	243000	243000	0
137	20250326	180600	7889989250	243000	243000	243000	243000	0
138	20250326	180500	7889989250	243000	243000	243000	243000	0
139	20250326	180400	7889989250	243000	243000	243000	243000	0
140	20250326	180300	7889989250	243000	243000	243000	243000	0
141	20250326	180200	7889989250	243000	243000	243000	243000	0
142	20250326	180100	7889989250	243000	243000	243000	243000	0
143	20250326	180000	7889989250	243000	243000	243000	243000	0
144	20250326	175900	7889989250	243000	243000	243000	243000	0
145	20250326	175800	7889989250	243000	243000	243000	243000	0
146	20250326	175700	7889989250	243000	243000	243000	243000	0
147	20250326	175600	7889989250	243000	243000	243000	243000	0
148	20250326	175500	7889989250	243000	243000	243000	243000	0
149	20250326	175400	7889989250	243000	243000	243000	243000	0
150	20250326	175300	7889989250	243000	243000	243000	243000	0
151	20250326	175200	7889989250	243000	243000	243000	243000	0
152	20250326	175100	7889989250	243000	243000	243000	243000	1173
153	20250326	175000	7889989250	243000	243000	243000	243000	0
154	20250326	174900	7889989250	243000	243000	243000	243000	0
155	20250326	174800	7889989250	243000	243000	243000	243000	0
156	20250326	174700	7889989250	243000	243000	243000	243000	0
157	20250326	174600	7889989250	243000	243000	243000	243000	0
158	20250326	174500	7889989250	243000	243000	243000	243000	0
159	20250326	174400	7889989250	243000	243000	243000	243000	0
160	20250326	174300	7889989250	243000	243000	243000	243000	0
161	20250326	174200	7889989250	243000	243000	243000	243000	0
162	20250326	174100	7889989250	243000	243000	243000	243000	0
163	20250326	174000	7889989250	243000	243000	243000	243000	0
164	20250326	173900	7889989250	243000	243000	243000	243000	0
165	20250326	173800	7889989250	243000	243000	243000	243000	0
166	20250326	173700	7889989250	243000	243000	243000	243000	0
167	20250326	173600	7889989250	243000	243000	243000	243000	0
168	20250326	173500	7889989250	243000	243000	243000	243000	0
169	20250326	173400	7889989250	243000	243000	243000	243000	0
170	20250326	173300	7889989250	243000	243000	243000	243000	0
171	20250326	173200	7889989250	243000	243000	243000	243000	0
172	20250326	173100	7889989250	243000	243000	243000	243000	0
173	20250326	173000	7889989250	243000	243000	243000	243000	0
174	20250326	172900	7889989250	243000	243000	243000	243000	0
175	20250326	172800	7889989250	243000	243000	243000	243000	0
176	20250326	172700	7889989250	243000	243000	243000	243000	0
177	20250326	172600	7889989250	243000	243000	243000	243000	0
178	20250326	172500	7889989250	243000	243000	243000	243000	0
179	20250326	172400	7889989250	243000	243000	243000	243000	0
180	20250326	172300	7889989250	243000	243000	243000	243000	0
181	20250326	172200	7889989250	243000	243000	243000	243000	0
182	20250326	172100	7889989250	243000	243000	243000	243000	1173
183	20250326	172000	7889989250	243000	243000	243000	243000	0
184	20250326	171900	7889989250	243000	243000	243000	243000	0
185	20250326	171800	7889989250	243000	243000	243000	243000	0
186	20250326	171700	7889989250	243000	243000	243000	243000	0
187	20250326	171600	7889989250	243000	243000	243000	243000	0
188	20250326	171500	7889989250	243000	243000	243000	243000	0
189	20250326	171400	7889989250	243000	243000	243000	243000	0
190	20250326	171300	7889989250	243000	243000	243000	243000	0
191	20250326	171200	7889989250	243000	243000	243000	243000	0
192	20250326	171100	7889989250	243000	243000	243000	243000	0
193	20250326	171000	7889989250	243000	243000	243000	243000	0
194	20250326	170900	7889989250	243000	243000	243000	243000	0
195	20250326	170800	7889989250	243000	243000	243000	243000	0
196	20250326	170700	7889989250	243000	243000	243000	243000	0
197	20250326	170600	7889989250	243000	243000	243000	243000	0
198	20250326	170500	7889989250	243000	243000	243000	243000	0
199	20250326	170400	7889989250	243000	243000	243000	243000	0
200	20250326	170300	7889989250	243000	243000	243000	243000	0
201	20250326	170200	7889989250	243000	243000	243000	243000	0
202	20250326	170100	7889989250	243000	243000	243000	243000	0
203	20250326	170000	7889989250	243000	243000	243000	243000	0
204	20250326	165900	7889989250	243000	243000	243000	243000	0
205	20250326	165800	7889989250	243000	243000	243000	243000	0
206	20250326	165700	7889989250	243000	243000	243000	243000	0
207	20250326	165600	7889989250	243000	243000	243000	243000	0
208	20250326	165500	7889989250	243000	243000	243000	243000	0
209	20250326	165400	7889989250	243000	243000	243000	243000	0
210	20250326	165300	7889989250	243000	243000	243000	243000	0
211	20250326	165200	7889989250	243000	243000	243000	243000	0
212	20250326	165100	7889989250	243000	243000	243000	243000	1173
213	20250326	165000	7889989250	243000	243000	243000	243000	0
214	20250326	164900	7889989250	243000	243000	243000	243000	0
215	20250326	164800	7889989250	243000	243000	243000	243000	0
216	20250326	164700	7889989250	243000	243000	243000	243000	0
217	20250326	164600	7889989250	243000	243000	243000	243000	0
218	20250326	164500	7889989250	243000	243000	243000	243000	0
219	20250326	164400	7889989250	243000	243000	243000	243000	0
220	20250326	164300	7889989250	243000	243000	243000	243000	0
221	20250326	164200	7889989250	243000	243000	243000	243000	0
222	20250326	164100	7889989250	243000	243000	243000	243000	0
223	20250326	164000	7889989250	243000	243000	243000	243000	0
224	20250326	163900	7889989250	243000	243000	243000	243000	0
225	20250326	163800	7889989250	243000	243000	243000	243000	0
226	20250326	163700	7889989250	243000	243000	243000	243000	0
227	20250326	163600	7889989250	243000	243000	243000	243000	0
228	20250326	163500	7889989250	243000	243000	243000	243000	0
229	20250326	163400	7889989250	243000	243000	243000	243000	0
230	20250326	163300	7889989250	243000	243000	243000	243000	0
231	20250326	163200	7889989250	243000	243000	243000	243000	0
232	20250326	163100	7889989250	243000	243000	243000	243000	0
233	20250326	163000	7889989250	243000	243000	243000	243000	0
234	20250326	162900	7889989250	243000	243000	243000	243000	0
235	20250326	162800	7889989250	243000	243000	243000	243000	0
236	20250326	162700	7889989250	243000	243000	243000	243000	0
237	20250326	162600	7889989250	243000	243000	243000	243000	0
238	20250326	162500	7889989250	243000	243000	243000	243000	0
239	20250326	162400	7889989250	243000	243000	243000	243000	0
240	20250326	162300	7889989250	243000	243000	243000	243000	0
241	20250326	162200	7889989250	243000	243000	243000	243000	0
242	20250326	162100	7889989250	243000	243000	243000	243000	1173
243	20250326	162000	7889989250	243000	243000	243000	243000	0
244	20250326	161900	7889989250	243000	243000	243000	243000	0
245	20250326	161800	7889989250	243000	243000	243000	243000	0
246	20250326	161700	7889989250	243000	243000	243000	243000	0
247	20250326	161600	7889989250	243000	243000	243000	243000	0
248	20250326	161500	7889989250	243000	243000	243000	243000	0
249	20250326	161400	7889989250	243000	243000	243000	243000	0
250	20250326	161300	7889989250	243000	243000	243000	243000	0
251	20250326	161200	7889989250	243000	243000	243000	243000	0
252	20250326	161100	7889989250	243000	243000	243000	243000	0
253	20250326	161000	7889989250	243000	243000	243000	243000	0
254	20250326	160900	7889989250	243000	243000	243000	243000	0
255	20250326	160800	7889989250	243000	243000	243000	243000	0
256	20250326	160700	7889989250	243000	243000	243000	243000	0
257	20250326	160600	7889989250	243000	243000	243000	243000	0
258	20250326	160500	7889989250	243000	243000	243000	243000	0
259	20250326	160400	7889989250	243000	243000	243000	243000	0
260	20250326	160300	7889989250	243000	243000	243000	243000	0
261	20250326	160200	7889989250	243000	243000	243000	243000	0
262	20250326	160100	7889989250	243000	243000	243000	243000	0
263	20250326	160000	7889989250	243000	243000	243000	243000	0
264	20250326	155900	7889989250	243000	243000	243000	243000	0
265	20250326	155800	7889989250	243000	243000	243000	243000	0
266	20250326	155700	7889989250	243000	243000	243000	243000	0
267	20250326	155600	7889989250	243000	243000	243000	243000	0
268	20250326	155500	7889989250	243000	243000	243000	243000	0
269	20250326	155400	7889989250	243000	243000	243000	243000	0
270	20250326	155300	7889989250	243000	243000	243000	243000	0
271	20250326	155200	7889989250	243000	243000	243000	243000	0
272	20250326	155100	7889989250	243000	243000	243000	243000	1173
273	20250326	155000	7889989250	243000	243000	243000	243000	0
274	20250326	154900	7889989250	243000	243000	243000	243000	0
275	20250326	154800	7889989250	243000	243000	243000	243000	0
276	20250326	154700	7889989250	243000	243000	243000	243000	0
277	20250326	154600	7889989250	243000	243000	243000	243000	0
278	20250326	154500	7889989250	243000	243000	243000	243000	0
279	20250326	154400	7889989250	243000	243000	243000	243000	0
280	20250326	154300	7889989250	243000	243000	243000	243000	0
281	20250326	154200	7889989250	243000	243000	243000	243000	0
282	20250326	154100	7889989250	243000	243000	243000	243000	0
283	20250326	154000	7889989250	243000	243000	243000	243000	0
284	20250326	153900	7889989250	243000	243000	243000	243000	0
285	20250326	153800	7889989250	243000	243000	243000	243000	0
286	20250326	153700	7889989250	243000	243000	243000	243000	0
287	20250326	153600	7889989250	243000	243000	243000	243000	0
288	20250326	153500	7889989250	243000	243000	243000	243000	0
289	20250326	153400	7889989250	243000	243000	243000	243000	0
290	20250326	153300	7889989250	243000	243000	243000	243000	0
291	20250326	153200	7889989250	243000	243000	243000	243000	0
292	20250326	153100	7889989250	243000	243000	243000	243000	0
293	20250326	153000	7889989250	243000	243000	243000	243000	1173
294	20250326	152900	7604950250	243500	243500	243500	243500	0
295	20250326	152800	7604950250	243500	243500	243500	243500	0
296	20250326	152700	7604950250	243500	243500	243500	243500	0
297	20250326	152600	7604950250	243500	243500	243500	243500	0
298	20250326	152500	7604950250	243500	243500	243500	243500	0
299	20250326	152400	7604950250	243500	243500	243500	243500	0
300	20250326	152300	7604950250	243500	243500	243500	243500	0
301	20250326	152200	7604950250	243500	243500	243500	243500	0
302	20250326	152100	7604950250	243500	243500	243500	243500	0
303	20250326	152000	7604950250	243500	243500	243500	243500	0
304	20250326	151900	7604950250	243500	243500	244000	243500	184
305	20250326	151800	7560139750	243500	244000	244500	243500	49
306	20250326	151700	7548174750	243500	244500	244500	243500	93
307	20250326	151600	7525474750	244500	244500	244500	243500	40
308	20250326	151500	7515706250	244000	244000	244500	243500	84
309	20250326	151400	7495197250	244500	244000	244500	243500	90
310	20250326	151300	7473228250	244000	244000	244000	243500	94
311	20250326	151200	7450324750	244000	244000	244500	243500	95
312	20250326	151100	7427144750	244000	244000	244000	243500	40
313	20250326	151000	7417389250	244000	244000	244500	243500	93
314	20250326	150900	7394698750	244000	244000	244000	244000	68
315	20250326	150800	7378106750	243500	244000	244000	243500	44
316	20250326	150700	7367376250	244000	244000	244500	243500	75
317	20250326	150600	7349073750	244000	244000	244000	243500	72
318	20250326	150500	7331525750	243500	244000	244000	243000	40
319	20250326	150400	7321777250	244000	244000	244000	243000	94
320	20250326	150300	7298855750	243500	243500	244000	243500	27
321	20250326	150200	7292271250	243500	243500	244000	243500	72
322	20250326	150100	7274724250	243500	244000	244000	243500	39
323	20250326	150000	7265210250	244000	243000	244000	243000	88
324	20250326	145900	7243752250	244000	243500	244000	243000	196
325	20250326	145800	7195991250	243500	243500	244000	243500	36
326	20250326	145700	7187210750	243500	243500	244000	243500	79
327	20250326	145600	7167941250	243500	244000	244000	243000	35
328	20250326	145500	7159405250	243000	243500	244000	243000	105
329	20250326	145400	7133803250	244000	244000	244500	243500	140
330	20250326	145300	7099639250	244000	244000	244000	243500	135
331	20250326	145200	7066705750	243500	244000	244000	243500	89
332	20250326	145100	7044997250	243500	243500	244000	243500	59
333	20250326	145000	7030614750	243500	243750	244000	243500	114
334	20250326	144900	7002801000	243500	244000	244000	243500	73
335	20250326	144800	6984991000	243500	243500	244000	243500	47
336	20250326	144700	6973528500	244000	243500	244000	243500	96
337	20250326	144600	6950114500	243500	244000	244000	243500	42
338	20250326	144500	6939872000	243500	243500	244000	243500	92
339	20250326	144400	6917433500	243500	243500	244000	243000	89
340	20250326	144300	6895752000	244000	243500	244000	243000	62
341	20250326	144200	6880635500	243500	244000	244000	243000	158
342	20250326	144100	6842152000	244000	244000	244000	243500	58
343	20250326	144000	6828007500	244000	244000	244000	243000	128
344	20250326	143900	6796802500	244000	243500	244000	243500	63
345	20250326	143800	6781439750	243000	244000	244000	243000	45
346	20250326	143700	6770466750	244000	243500	244000	243000	84
347	20250326	143600	6749976750	243500	243500	244000	243500	54
348	20250326	143500	6736813250	243500	243500	244000	243500	95
349	20250326	143400	6713644250	243000	243500	244000	243000	55
350	20250326	143300	6700249750	243000	243000	243500	243000	126
351	20250326	143200	6669593750	243500	243000	243500	243000	76
352	20250326	143100	6651093750	243000	243500	243500	243000	57
353	20250326	143000	6637222750	243500	243000	244000	243000	86
354	20250326	142900	6616265750	243000	244000	244000	243000	69
355	20250326	142800	6599443250	243500	244000	244000	243000	69
356	20250326	142700	6582613750	243000	244000	244000	243000	135
357	20250326	142600	6549701750	244000	243500	244000	243500	33
358	20250326	142500	6541654250	243500	243500	244000	243000	108
359	20250326	142400	6515318750	244000	244000	244000	243000	80
360	20250326	142300	6495840250	244000	243500	244000	243500	117
361	20250326	142200	6467296250	244000	244000	244000	243500	87
362	20250326	142100	6446073750	244000	244000	244000	243500	61
363	20250326	142000	6431196250	244000	244000	244000	243500	84
364	20250326	141900	6410704250	243500	243500	244000	243500	57
365	20250326	141800	6396806750	243500	244000	244000	243500	105
366	20250326	141700	6371192750	243500	244000	244000	243500	94
367	20250326	141600	6348260750	243500	244000	244000	243500	42
368	20250326	141500	6338015750	243500	244000	244000	243500	72
369	20250326	141400	6320451500	244000	244000	244500	243500	216
370	20250326	141300	6267748500	243500	244000	244500	243500	131
371	20250326	141200	6235784500	244000	243500	244500	243500	722
372	20250326	141100	6059760500	243000	243500	243500	243000	64
373	20250326	141000	6044183500	243500	243500	243500	243000	76
374	20250326	140900	6025679000	243000	243000	243500	243000	18
375	20250326	140800	6021299000	243000	243500	243500	243000	25
376	20250326	140700	6015220500	243000	243500	243500	243000	7
377	20250326	140600	6013517500	243500	243000	243500	243000	30
378	20250326	140500	6006215500	243000	243000	243250	242500	79
379	20250326	140400	5987019250	242500	242500	243000	242500	20
380	20250326	140300	5982161250	242500	243000	243000	242500	20
381	20250326	140200	5977303750	243000	243000	243000	242500	17
382	20250326	140100	5973174250	242500	243000	243000	242500	14
383	20250326	140000	5969773750	243000	243000	243000	242500	24
384	20250326	135900	5963947250	242500	242500	243000	242500	35
385	20250326	135800	5955459250	243000	243000	243000	242500	94
386	20250326	135700	5932660750	242500	243000	243000	242500	32
387	20250326	135600	5924888250	242500	242500	243000	242500	46
388	20250326	135500	5913726250	242500	242500	243000	242500	54
389	20250326	135400	5900627000	242500	243000	243000	242500	67
390	20250326	135300	5884367000	242500	242500	243000	242500	24
391	20250326	135200	5878538000	243000	242500	243000	242500	59
392	20250326	135100	5864202500	243000	243000	243000	242500	26
393	20250326	135000	5857885500	243000	242500	243500	242500	38
394	20250326	134900	5848653500	242500	242500	243000	242500	33
395	20250326	134800	5840636500	243500	243500	243500	242500	39
396	20250326	134700	5831151500	243000	243500	243500	243000	75
397	20250326	134600	5812913000	243000	243500	243500	243000	20
398	20250326	134500	5808048000	243000	243000	243500	243000	30
399	20250326	134400	5800755750	243500	243000	243500	242500	66
400	20250326	134300	5784712250	243000	243000	243000	242500	219
401	20250326	134200	5731495750	243000	243500	243500	243000	3
402	20250326	134100	5730766250	243500	243000	243500	243000	50
403	20250326	134000	5718604250	243500	243500	243500	243000	23
404	20250326	133900	5713013750	243000	243000	243500	243000	62
405	20250326	133800	5697936250	243500	243000	243500	243000	59
406	20250326	133700	5683588250	243500	243000	243500	243000	25
407	20250326	133600	5677508250	243000	243500	243500	243000	49
408	20250326	133500	5665594750	243500	243500	243500	243500	24
409	20250326	133400	5659750750	243000	243000	243500	243000	102
410	20250326	133300	5634961250	243000	243000	243500	243000	429
411	20250326	133200	5530706250	243000	243000	243000	242500	52
412	20250326	133100	5518087750	243000	242500	243000	242500	32
413	20250326	133000	5510317500	242500	243000	243000	242500	49
414	20250326	132900	5498422000	243000	243000	243000	242500	4
415	20250326	132800	5497450500	242500	243000	243000	242500	84
416	20250326	132700	5477065000	242500	242500	242500	242000	155
417	20250326	132600	5439478000	242500	242500	243000	242500	47
418	20250326	132500	5428074500	242000	242000	242500	242000	50
419	20250326	132400	5415968500	242500	242500	242500	242500	68
420	20250326	132300	5399478500	242500	242500	242500	242000	53
421	20250326	132200	5386640500	242500	242500	242500	242000	59
422	20250326	132100	5372361500	242000	242000	242500	242000	45
423	20250326	132000	5361470000	242500	242000	242500	242000	66
424	20250326	131900	5345483000	242000	242500	242500	242000	58
425	20250326	131800	5331441000	242500	242500	242500	242500	21
426	20250326	131700	5326348500	242000	242000	242000	242000	65
427	20250326	131600	5310618500	242000	242000	242500	242000	155
428	20250326	131500	5273105000	242500	242500	242500	242500	9
429	20250326	131400	5270922500	242500	242500	242500	242000	73
430	20250326	131300	5253238000	242500	242500	242500	242500	10
431	20250326	131200	5250813000	242500	242000	242500	242000	76
432	20250326	131100	5232394500	242500	242000	242500	242000	38
433	20250326	131000	5223184750	242000	242500	242500	242000	42
434	20250326	130900	5213015750	242000	242500	242500	242000	10
435	20250326	130800	5210591750	242000	242500	242500	242000	38
436	20250326	130700	5201391250	242500	242500	242500	242000	44
437	20250326	130600	5190721750	242000	242500	242500	242000	33
438	20250326	130500	5182734250	242500	242500	242500	242000	45
439	20250326	130400	5171836250	242000	242500	242500	242000	27
440	20250326	130300	5165291750	242500	242000	242500	242000	47
441	20250326	130200	5153910250	242500	242000	242500	242000	9
442	20250326	130100	5151728250	242500	242500	242500	242000	51
443	20250326	130000	5139373750	242250	242500	242500	242000	16
444	20250326	125900	5135499500	242500	242500	242500	242000	78
445	20250326	125800	5116601000	242500	242500	242500	242000	33
446	20250326	125700	5108603000	242500	242500	242500	242000	37
447	20250326	125600	5099643250	242500	242000	242500	242000	25
448	20250326	125500	5093584750	242500	242500	242500	242000	62
449	20250326	125400	5078568750	242500	242000	242500	242000	32
450	20250326	125300	5070819750	242000	242500	242500	242000	21
451	20250326	125200	5065728250	242500	242500	242500	242000	65
452	20250326	125100	5049983750	242000	242500	242500	242000	11
453	20250326	125000	5047316750	242500	242500	242500	242000	51
454	20250326	124900	5034960250	242500	242000	242500	242000	195
455	20250326	124800	4987680750	242000	242500	242500	242000	55
456	20250326	124700	4974363750	242000	242250	242500	242000	27
457	20250326	124600	4967824500	242000	242000	242000	241500	94
458	20250326	124500	4945096000	242000	242250	242500	242000	52
459	20250326	124400	4932503250	242000	242000	242250	242000	54
460	20250326	124300	4919431750	242250	242250	242250	242000	35
461	20250326	124200	4910959000	242000	242500	242500	242000	32
462	20250326	124100	4903212250	242500	242500	242500	242000	51
463	20250326	124000	4890860250	242500	242000	242500	242000	18
464	20250326	123900	4886498750	242500	242500	242500	242000	38
465	20250326	123800	4877297250	242000	242000	242500	242000	24
466	20250326	123700	4871485000	242250	242500	242500	242000	53
467	20250326	123600	4858654750	242250	242500	242500	242000	13
468	20250326	123500	4855503500	242000	242500	242500	242000	51
469	20250326	123400	4843152500	242500	242000	242500	242000	30
470	20250326	123300	4835892000	242500	242000	242500	242000	25
471	20250326	123200	4829836000	242000	242000	242000	242000	40
472	20250326	123100	4820156000	242500	242500	242500	242500	98
473	20250326	123000	4796391000	242500	242500	242500	242000	36
474	20250326	122900	4787677000	242500	242000	242500	241500	311
475	20250326	122800	4712414000	242000	242000	242000	241500	32
476	20250326	122700	4704682500	242000	241500	242000	241500	22
477	20250326	122600	4699362000	242000	241500	242000	241250	67
478	20250326	122500	4683179750	241500	242000	242000	241500	32
479	20250326	122400	4675446750	242000	242000	242000	241500	47
480	20250326	122300	4664084750	242000	241500	242000	241500	32
481	20250326	122200	4656356250	242000	242000	242000	241500	13
482	20250326	122100	4653211250	241500	241500	242000	241500	36
483	20250326	122000	4644514250	242000	242000	242000	241500	16
484	20250326	121900	4640643750	241500	242000	242000	241500	55
485	20250326	121800	4627358250	241500	242000	242000	241500	43
486	20250326	121700	4616959750	241500	242000	242000	241500	39
487	20250326	121600	4607534250	242000	242000	242000	242000	5
488	20250326	121500	4606324250	241500	242000	242000	241000	69
489	20250326	121400	4589647250	242000	241500	242000	241500	56
490	20250326	121300	4576121750	241500	241500	242000	241500	116
491	20250326	121200	4548101500	241500	241500	241500	241500	30
492	20250326	121100	4540856500	242000	242000	242000	241500	36
493	20250326	121000	4532153500	242000	242000	242000	241500	31
494	20250326	120900	4524666000	241500	242000	242000	241500	25
495	20250326	120800	4518623000	241500	242000	242000	241500	43
496	20250326	120700	4508234000	242000	241500	242000	241500	5
497	20250326	120600	4507025500	242000	242000	242000	241500	36
498	20250326	120500	4498326500	242000	242000	242000	242000	7
499	20250326	120400	4496632500	241500	242000	242000	241500	45
500	20250326	120300	4485759000	242000	241500	242000	241500	42
501	20250326	120200	4475615000	241250	242000	242000	241250	25
502	20250326	120100	4469570250	241500	241500	242000	241500	48
503	20250326	120000	4457977250	241500	242000	242000	241500	16
504	20250326	115900	4454112250	242000	242000	242000	241500	347
505	20250326	115800	4370155750	242000	241500	242000	241500	19
506	20250326	115700	4365562250	241500	241000	241500	241000	53
507	20250326	115600	4352778250	241000	241500	241500	241000	28
508	20250326	115500	4346016750	241500	241000	241500	241000	49
509	20250326	115400	4334197250	241500	241500	241500	241500	2
510	20250326	115300	4333714250	241500	241500	242000	241500	63
511	20250326	115200	4318494250	241500	241500	241500	241000	15
512	20250326	115100	4314873000	241000	241500	241500	241000	24
513	20250326	115000	4309088500	241500	241000	241500	241000	57
514	20250326	114900	4295340000	241500	241000	241500	241000	16
515	20250326	114800	4291482500	241000	241500	241500	241000	106
516	20250326	114700	4265928500	241500	241500	241500	241500	8
517	20250326	114600	4263996500	241000	241500	241500	241000	57
518	20250326	114500	4250252000	241500	241000	241500	241000	18
519	20250326	114400	4245910500	241000	241500	241500	241000	36
520	20250326	114300	4237229000	241500	241500	241500	241500	7
521	20250326	114200	4235538500	241000	241250	241500	241000	45
522	20250326	114100	4224688750	241000	241500	241500	241000	45
523	20250326	114000	4213830750	241000	241500	241500	241000	39
524	20250326	113900	4204429250	241500	241000	241500	241000	70
525	20250326	113800	4187541750	241500	241500	241500	241500	9
526	20250326	113700	4185368250	241500	241500	241500	241000	51
527	20250326	113600	4173067750	241000	241500	241500	241000	58
528	20250326	113500	4159066250	241000	241500	241500	241000	50
529	20250326	113400	4147008250	241500	241500	241500	241000	14
530	20250326	113300	4143632250	241000	241000	241000	241000	43
531	20250326	113200	4133269250	241500	241500	241500	241500	23
532	20250326	113100	4127714750	241000	241500	241500	241000	40
533	20250326	113000	4118070250	241500	241500	241500	241000	40
534	20250326	112900	4108423750	241000	241500	241500	241000	14
535	20250326	112800	4105048750	241500	241000	241500	241000	47
536	20250326	112700	4093713500	241000	241000	241500	241000	8
537	20250326	112600	4091784500	241500	241000	241500	241000	40
538	20250326	112500	4082144000	241500	241000	241500	241000	28
539	20250326	112400	4075386000	241000	241500	241500	241000	42
540	20250326	112300	4065262000	241500	241500	241500	241500	22
541	20250326	112200	4059949000	241500	241500	241500	241000	50
542	20250326	112100	4047890000	241500	241500	241500	241000	30
543	20250326	112000	4040646000	241500	241500	241500	241000	45
544	20250326	111900	4029794000	241500	241000	241500	241000	42
545	20250326	111800	4019666500	241500	241000	241500	241000	18
546	20250326	111700	4015320250	241000	241500	241500	241000	115
547	20250326	111600	3987603250	241500	241500	241500	241000	39
548	20250326	111500	3978193750	241500	241500	241500	241500	18
549	20250326	111400	3973846750	241500	241500	241500	241500	20
550	20250326	111300	3969016750	241000	241000	241500	241000	13
551	20250326	111200	3965881750	241500	241500	241500	241000	26
552	20250326	111100	3959606750	241000	241500	241500	241000	6
553	20250326	111000	3958160250	241500	241500	241500	241000	72
554	20250326	110900	3940801000	241000	241500	241500	241000	24
555	20250326	110800	3935016000	241500	241500	241500	241000	26
556	20250326	110700	3928741000	241000	241500	241500	241000	16
557	20250326	110600	3924877750	241500	241000	241500	241000	5
558	20250326	110500	3923670750	241000	241500	241500	241000	23
559	20250326	110400	3918116750	241000	241500	241500	241000	5
560	20250326	110300	3916910250	241500	241000	241500	241000	23
561	20250326	110200	3911360750	241000	241000	241500	241000	96
562	20250326	110100	3888221250	241000	241000	241000	241000	274
563	20250326	110000	3822187250	241000	241000	241000	241000	17
564	20250326	105900	3818090250	241000	241000	241000	240500	34
565	20250326	105800	3809903750	241000	241000	241000	240500	22
566	20250326	105700	3804606750	241000	241000	241000	240500	41
567	20250326	105600	3794738250	241000	241000	241000	240500	37
568	20250326	105500	3785827500	241000	240750	241000	240500	29
569	20250326	105400	3778842750	240500	240750	241000	240500	39
570	20250326	105300	3769454500	241000	241000	241000	240500	37
571	20250326	105200	3760542500	241000	241000	241000	240500	20
572	20250326	105100	3755727500	241000	240500	241000	240500	28
573	20250326	105000	3748985000	240500	241000	241000	240500	12
574	20250326	104900	3746098000	240500	241000	241000	240500	45
575	20250326	104800	3735263500	240500	240500	241000	240500	14
576	20250326	104700	3731895000	240500	241000	241000	240500	41
577	20250326	104600	3722020500	241000	241000	241000	240500	13
578	20250326	104500	3718892500	241000	241500	241500	240500	69
579	20250326	104400	3702268500	241500	241000	241500	240500	33
580	20250326	104300	3694318000	241000	241000	241000	240500	160
581	20250326	104200	3655763500	241000	241000	241000	240500	36
582	20250326	104100	3647091250	241000	241000	241000	240750	18
583	20250326	104000	3642756000	240500	240500	241500	240500	42
584	20250326	103900	3632639000	240500	241500	241500	240500	25
585	20250326	103800	3626619500	240500	240500	241500	240000	332
586	20250326	103700	3546551000	240500	240500	241500	240000	415
587	20250326	103600	3446532500	240000	240000	240500	240000	36
588	20250326	103500	3437884500	240500	240500	240500	240000	45
589	20250326	103400	3427067500	240500	240500	241000	240000	28
590	20250326	103300	3420337500	240500	240500	240500	240000	116
591	20250326	103200	3392444750	240000	240500	241000	240000	499
592	20250326	103100	3272423250	240500	241000	241000	240500	142
593	20250326	103000	3238216250	240750	240500	240750	240500	105
594	20250326	102900	3212963500	241000	240500	241000	240500	56
595	20250326	102800	3199475500	241000	240500	241000	240500	15
596	20250326	102700	3195867000	241000	241000	241000	240500	62
597	20250326	102600	3180944000	241000	241000	241000	240500	20
598	20250326	102500	3176131500	241000	240500	241000	240500	19
599	20250326	102400	3171557500	241000	240500	241000	240500	20
600	20250326	102300	3166742500	240500	241000	241000	240500	30
601	20250326	102200	3159517750	240500	240500	241000	240500	38
602	20250326	102100	3150369750	241000	240500	241000	240500	97
603	20250326	102000	3126998500	241000	240500	241000	240500	40
604	20250326	101900	3117364000	240500	241000	241000	240500	62
605	20250326	101800	3102444500	241000	241000	241000	240500	27
606	20250326	101700	3095947500	241000	240500	241000	240500	68
607	20250326	101600	3079565000	241000	240500	241000	240500	36
608	20250326	101500	3070895500	241000	241000	241000	240500	29
609	20250326	101400	3063912000	241000	240500	241000	240500	12
610	20250326	101300	3061025500	241000	240500	241000	240500	35
611	20250326	101200	3052601750	240500	240500	240500	240500	189
612	20250326	101100	3007147250	241000	240500	241000	240500	104
613	20250326	101000	2982129250	240500	240500	241000	240000	131
614	20250326	100900	2950627000	240000	240500	241000	240000	168
615	20250326	100800	2910234000	240500	241000	241000	240000	720
616	20250326	100700	2737041500	241000	241000	241000	240500	23
617	20250326	100600	2731503500	241000	241000	241000	240500	70
618	20250326	100500	2714638500	241000	240500	241000	240500	140
619	20250326	100400	2680909000	240500	240500	241000	240500	106
620	20250326	100300	2655377000	241000	240500	241000	240500	41
621	20250326	100200	2645501000	241000	240500	241000	240500	175
622	20250326	100100	2603390000	241000	241000	241000	240500	874
623	20250326	100000	2392947500	241000	241000	241500	241000	40
624	20250326	095900	2383298000	241000	241000	241500	241000	31
625	20250326	095800	2375822250	241500	241500	241500	241000	59
626	20250326	095700	2361579750	241000	241500	241500	241000	12
627	20250326	095600	2358686750	241000	241500	241500	241000	138
628	20250326	095500	2325371750	241000	241000	241000	241000	22
629	20250326	095400	2320069750	241500	241250	241500	241000	18
630	20250326	095300	2315728000	241500	241000	241500	241000	43
631	20250326	095200	2305363000	241000	241500	241500	241000	166
632	20250326	095100	2265278500	241500	241500	241500	241000	110
633	20250326	095000	2238724500	241000	241500	241500	241000	178
634	20250326	094900	2195758500	241000	241000	241500	240500	253
635	20250326	094800	2134858000	241000	241500	241500	240500	1565
636	20250326	094700	1757684500	241500	241000	241500	241000	62
637	20250326	094600	1742728000	241000	241500	241500	241000	612
638	20250326	094500	1594959000	242000	242000	242000	241500	39
639	20250326	094400	1585531000	242000	241500	242000	241500	38
640	20250326	094300	1576344000	242000	241500	242000	241500	14
641	20250326	094200	1572962000	241500	241500	241500	241500	12
642	20250326	094100	1570064000	241500	242000	242000	241500	176
643	20250326	094000	1527493000	242000	241500	242000	241500	70
644	20250326	093900	1510578500	241500	241500	241500	241000	448
645	20250326	093800	1402412250	241500	241500	242000	241500	44
646	20250326	093700	1391769750	241500	242500	242500	241500	361
647	20250326	093600	1304387250	242500	242500	243000	242500	9
648	20250326	093500	1302202750	243000	242500	243000	242500	5
649	20250326	093400	1300988250	242500	242500	243000	242500	12
650	20250326	093300	1298076750	242500	242500	242500	242500	3
651	20250326	093200	1297349250	242500	242500	243000	242500	133
652	20250326	093100	1265044250	242500	242500	242500	242500	12
653	20250326	093000	1262134250	242500	242500	242500	241500	64
654	20250326	092900	1246627250	242500	242000	242500	241500	894
655	20250326	092800	1030305250	242250	242500	242500	242000	72
656	20250326	092700	1012858000	242500	243000	243000	242000	392
657	20250326	092600	917803000	243000	243000	243250	243000	33
658	20250326	092500	909783750	243000	243000	243000	242500	29
659	20250326	092400	902741000	243000	243000	243000	243000	45
660	20250326	092300	891806000	243000	243000	243000	242500	149
661	20250326	092200	855608500	243500	243500	243500	243500	13
662	20250326	092100	852443000	243500	243000	243500	243000	6
663	20250326	092000	850982500	243000	243000	243000	243000	10
664	20250326	091900	848552500	243000	243500	244000	243000	248
665	20250326	091800	788090000	243500	243500	243500	243500	18
666	20250326	091700	783707000	243500	243500	243500	243500	6
667	20250326	091600	782246000	243500	243000	243500	243000	7
668	20250326	091500	780543000	243500	244000	244000	242500	290
669	20250326	091400	710002000	244000	244000	244000	243500	179
670	20250326	091300	666345500	244500	244500	244500	244500	52
671	20250326	091200	653631500	244500	244500	244500	244500	64
672	20250326	091100	637983500	244000	244000	244000	244000	5
673	20250326	091000	636763500	244000	244000	244000	244000	0
674	20250326	090900	636763500	244000	244000	244500	244000	3
675	20250326	090800	636031000	244000	245000	245000	244000	348
676	20250326	090700	550865500	245000	245000	245000	244500	351
677	20250326	090600	464882000	245000	245500	245500	244500	72
678	20250326	090500	447245000	245000	244500	245500	244500	52
679	20250326	090400	434498000	245000	245000	245500	244500	202
680	20250326	090300	384992000	245000	244500	245500	244500	95
681	20250326	090200	361747500	245500	245000	245500	245000	53
682	20250326	090100	348741000	245500	244500	245500	244500	74
683	20250326	090000	330620000	244500	246000	246500	244500	1344