KissMeData/229500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204800	106692330	9100	9100	9100	9100	45
3	20250328	204700	106692330	9100	9100	9100	9100	0
4	20250328	204600	106692330	9100	9100	9100	9100	0
5	20250328	204500	106692330	9100	9100	9100	9100	0
6	20250328	204400	106692330	9100	9100	9100	9100	0
7	20250328	204300	106692330	9100	9100	9100	9100	0
8	20250328	204200	106692330	9100	9100	9100	9100	0
9	20250328	204100	106692330	9100	9100	9100	9100	0
10	20250328	204000	106692330	9100	9100	9100	9100	0
11	20250328	203900	106692330	9100	9100	9100	9100	0
12	20250328	203800	106692330	9100	9100	9100	9100	0
13	20250328	203700	106692330	9100	9100	9100	9100	0
14	20250328	203600	106692330	9100	9100	9100	9100	0
15	20250328	203500	106692330	9100	9100	9100	9100	0
16	20250328	203400	106692330	9100	9100	9100	9100	0
17	20250328	203300	106692330	9100	9100	9100	9100	0
18	20250328	203200	106692330	9100	9100	9100	9100	0
19	20250328	203100	106692330	9100	9100	9100	9100	0
20	20250328	203000	106692330	9100	9100	9100	9100	0
21	20250328	202900	106692330	9100	9100	9100	9100	0
22	20250328	202800	106692330	9100	9100	9100	9100	0
23	20250328	202700	106692330	9100	9100	9100	9100	0
24	20250328	202600	106692330	9100	9100	9100	9100	0
25	20250328	202500	106692330	9100	9100	9100	9100	0
26	20250328	202400	106692330	9100	9100	9100	9100	0
27	20250328	202300	106692330	9100	9100	9100	9100	0
28	20250328	202200	106692330	9100	9100	9100	9100	0
29	20250328	202100	106692330	9100	9100	9100	9100	0
30	20250328	202000	106692330	9100	9100	9100	9100	0
31	20250328	201900	106692330	9100	9100	9100	9100	0
32	20250328	201800	106692330	9100	9100	9100	9100	45
33	20250328	201700	106692330	9100	9100	9100	9100	0
34	20250328	201600	106692330	9100	9100	9100	9100	0
35	20250328	201500	106692330	9100	9100	9100	9100	0
36	20250328	201400	106692330	9100	9100	9100	9100	0
37	20250328	201300	106692330	9100	9100	9100	9100	0
38	20250328	201200	106692330	9100	9100	9100	9100	0
39	20250328	201100	106692330	9100	9100	9100	9100	0
40	20250328	201000	106692330	9100	9100	9100	9100	0
41	20250328	200900	106692330	9100	9100	9100	9100	0
42	20250328	200800	106692330	9100	9100	9100	9100	0
43	20250328	200700	106692330	9100	9100	9100	9100	0
44	20250328	200600	106692330	9100	9100	9100	9100	0
45	20250328	200500	106692330	9100	9100	9100	9100	0
46	20250328	200400	106692330	9100	9100	9100	9100	0
47	20250328	200300	106692330	9100	9100	9100	9100	0
48	20250328	200200	106692330	9100	9100	9100	9100	0
49	20250328	200100	106692330	9100	9100	9100	9100	0
50	20250328	200000	106692330	9100	9100	9100	9100	0
51	20250328	195900	106692330	9100	9100	9100	9100	0
52	20250328	195800	106692330	9100	9100	9100	9100	0
53	20250328	195700	106692330	9100	9100	9100	9100	0
54	20250328	195600	106692330	9100	9100	9100	9100	0
55	20250328	195500	106692330	9100	9100	9100	9100	0
56	20250328	195400	106692330	9100	9100	9100	9100	0
57	20250328	195300	106692330	9100	9100	9100	9100	0
58	20250328	195200	106692330	9100	9100	9100	9100	0
59	20250328	195100	106692330	9100	9100	9100	9100	0
60	20250328	195000	106692330	9100	9100	9100	9100	0
61	20250328	194900	106692330	9100	9100	9100	9100	0
62	20250328	194800	106692330	9100	9100	9100	9100	45
63	20250328	194700	106692330	9100	9100	9100	9100	0
64	20250328	194600	106692330	9100	9100	9100	9100	0
65	20250328	194500	106692330	9100	9100	9100	9100	0
66	20250328	194400	106692330	9100	9100	9100	9100	0
67	20250328	194300	106692330	9100	9100	9100	9100	0
68	20250328	194200	106692330	9100	9100	9100	9100	0
69	20250328	194100	106692330	9100	9100	9100	9100	0
70	20250328	194000	106692330	9100	9100	9100	9100	0
71	20250328	193900	106692330	9100	9100	9100	9100	0
72	20250328	193800	106692330	9100	9100	9100	9100	0
73	20250328	193700	106692330	9100	9100	9100	9100	0
74	20250328	193600	106692330	9100	9100	9100	9100	0
75	20250328	193500	106692330	9100	9100	9100	9100	0
76	20250328	193400	106692330	9100	9100	9100	9100	0
77	20250328	193300	106692330	9100	9100	9100	9100	0
78	20250328	193200	106692330	9100	9100	9100	9100	0
79	20250328	193100	106692330	9100	9100	9100	9100	0
80	20250328	193000	106692330	9100	9100	9100	9100	0
81	20250328	192900	106692330	9100	9100	9100	9100	0
82	20250328	192800	106692330	9100	9100	9100	9100	0
83	20250328	192700	106692330	9100	9100	9100	9100	0
84	20250328	192600	106692330	9100	9100	9100	9100	0
85	20250328	192500	106692330	9100	9100	9100	9100	0
86	20250328	192400	106692330	9100	9100	9100	9100	0
87	20250328	192300	106692330	9100	9100	9100	9100	0
88	20250328	192200	106692330	9100	9100	9100	9100	0
89	20250328	192100	106692330	9100	9100	9100	9100	0
90	20250328	192000	106692330	9100	9100	9100	9100	0
91	20250328	191900	106692330	9100	9100	9100	9100	0
92	20250328	191800	106692330	9100	9100	9100	9100	45
93	20250328	191700	106692330	9100	9100	9100	9100	0
94	20250328	191600	106692330	9100	9100	9100	9100	0
95	20250328	191500	106692330	9100	9100	9100	9100	0
96	20250328	191400	106692330	9100	9100	9100	9100	0
97	20250328	191300	106692330	9100	9100	9100	9100	0
98	20250328	191200	106692330	9100	9100	9100	9100	0
99	20250328	191100	106692330	9100	9100	9100	9100	0
100	20250328	191000	106692330	9100	9100	9100	9100	0
101	20250328	190900	106692330	9100	9100	9100	9100	0
102	20250328	190800	106692330	9100	9100	9100	9100	0
103	20250328	190700	106692330	9100	9100	9100	9100	0
104	20250328	190600	106692330	9100	9100	9100	9100	0
105	20250328	190500	106692330	9100	9100	9100	9100	0
106	20250328	190400	106692330	9100	9100	9100	9100	0
107	20250328	190300	106692330	9100	9100	9100	9100	0
108	20250328	190200	106692330	9100	9100	9100	9100	0
109	20250328	190100	106692330	9100	9100	9100	9100	0
110	20250328	190000	106692330	9100	9100	9100	9100	0
111	20250328	185900	106692330	9100	9100	9100	9100	0
112	20250328	185800	106692330	9100	9100	9100	9100	0
113	20250328	185700	106692330	9100	9100	9100	9100	0
114	20250328	185600	106692330	9100	9100	9100	9100	0
115	20250328	185500	106692330	9100	9100	9100	9100	0
116	20250328	185400	106692330	9100	9100	9100	9100	0
117	20250328	185300	106692330	9100	9100	9100	9100	0
118	20250328	185200	106692330	9100	9100	9100	9100	0
119	20250328	185100	106692330	9100	9100	9100	9100	0
120	20250328	185000	106692330	9100	9100	9100	9100	0
121	20250328	184900	106692330	9100	9100	9100	9100	0
122	20250328	184800	106692330	9100	9100	9100	9100	45
123	20250328	184700	106692330	9100	9100	9100	9100	0
124	20250328	184600	106692330	9100	9100	9100	9100	0
125	20250328	184500	106692330	9100	9100	9100	9100	0
126	20250328	184400	106692330	9100	9100	9100	9100	0
127	20250328	184300	106692330	9100	9100	9100	9100	0
128	20250328	184200	106692330	9100	9100	9100	9100	0
129	20250328	184100	106692330	9100	9100	9100	9100	0
130	20250328	184000	106692330	9100	9100	9100	9100	0
131	20250328	183900	106692330	9100	9100	9100	9100	0
132	20250328	183800	106692330	9100	9100	9100	9100	0
133	20250328	183700	106692330	9100	9100	9100	9100	0
134	20250328	183600	106692330	9100	9100	9100	9100	0
135	20250328	183500	106692330	9100	9100	9100	9100	0
136	20250328	183400	106692330	9100	9100	9100	9100	0
137	20250328	183300	106692330	9100	9100	9100	9100	0
138	20250328	183200	106692330	9100	9100	9100	9100	0
139	20250328	183100	106692330	9100	9100	9100	9100	0
140	20250328	183000	106692330	9100	9100	9100	9100	0
141	20250328	182900	106692330	9100	9100	9100	9100	0
142	20250328	182800	106692330	9100	9100	9100	9100	0
143	20250328	182700	106692330	9100	9100	9100	9100	0
144	20250328	182600	106692330	9100	9100	9100	9100	0
145	20250328	182500	106692330	9100	9100	9100	9100	0
146	20250328	182400	106692330	9100	9100	9100	9100	0
147	20250328	182300	106692330	9100	9100	9100	9100	0
148	20250328	182200	106692330	9100	9100	9100	9100	0
149	20250328	182100	106692330	9100	9100	9100	9100	0
150	20250328	182000	106692330	9100	9100	9100	9100	0
151	20250328	181900	106692330	9100	9100	9100	9100	0
152	20250328	181800	106692330	9100	9100	9100	9100	45
153	20250328	181700	106692330	9100	9100	9100	9100	0
154	20250328	181600	106692330	9100	9100	9100	9100	0
155	20250328	181500	106692330	9100	9100	9100	9100	0
156	20250328	181400	106692330	9100	9100	9100	9100	0
157	20250328	181300	106692330	9100	9100	9100	9100	0
158	20250328	181200	106692330	9100	9100	9100	9100	0
159	20250328	181100	106692330	9100	9100	9100	9100	0
160	20250328	181000	106692330	9100	9100	9100	9100	0
161	20250328	180900	106692330	9100	9100	9100	9100	0
162	20250328	180800	106692330	9100	9100	9100	9100	0
163	20250328	180700	106692330	9100	9100	9100	9100	0
164	20250328	180600	106692330	9100	9100	9100	9100	0
165	20250328	180500	106692330	9100	9100	9100	9100	0
166	20250328	180400	106692330	9100	9100	9100	9100	0
167	20250328	180300	106692330	9100	9100	9100	9100	0
168	20250328	180200	106692330	9100	9100	9100	9100	0
169	20250328	180100	106692330	9100	9100	9100	9100	0
170	20250328	180000	106692330	9100	9100	9100	9100	0
171	20250328	175900	106692330	9100	9100	9100	9100	0
172	20250328	175800	106692330	9100	9100	9100	9100	0
173	20250328	175700	106692330	9100	9100	9100	9100	0
174	20250328	175600	106692330	9100	9100	9100	9100	0
175	20250328	175500	106692330	9100	9100	9100	9100	0
176	20250328	175400	106692330	9100	9100	9100	9100	0
177	20250328	175300	106692330	9100	9100	9100	9100	0
178	20250328	175200	106692330	9100	9100	9100	9100	0
179	20250328	175100	106692330	9100	9100	9100	9100	0
180	20250328	175000	106692330	9100	9100	9100	9100	0
181	20250328	174900	106692330	9100	9100	9100	9100	0
182	20250328	174800	106692330	9100	9100	9100	9100	45
183	20250328	174700	106692330	9100	9100	9100	9100	0
184	20250328	174600	106692330	9100	9100	9100	9100	0
185	20250328	174500	106692330	9100	9100	9100	9100	0
186	20250328	174400	106692330	9100	9100	9100	9100	0
187	20250328	174300	106692330	9100	9100	9100	9100	0
188	20250328	174200	106692330	9100	9100	9100	9100	0
189	20250328	174100	106692330	9100	9100	9100	9100	0
190	20250328	174000	106692330	9100	9100	9100	9100	0
191	20250328	173900	106692330	9100	9100	9100	9100	0
192	20250328	173800	106692330	9100	9100	9100	9100	0
193	20250328	173700	106692330	9100	9100	9100	9100	0
194	20250328	173600	106692330	9100	9100	9100	9100	0
195	20250328	173500	106692330	9100	9100	9100	9100	0
196	20250328	173400	106692330	9100	9100	9100	9100	0
197	20250328	173300	106692330	9100	9100	9100	9100	0
198	20250328	173200	106692330	9100	9100	9100	9100	0
199	20250328	173100	106692330	9100	9100	9100	9100	0
200	20250328	173000	106692330	9100	9100	9100	9100	0
201	20250328	172900	106692330	9100	9100	9100	9100	0
202	20250328	172800	106692330	9100	9100	9100	9100	0
203	20250328	172700	106692330	9100	9100	9100	9100	0
204	20250328	172600	106692330	9100	9100	9100	9100	0
205	20250328	172500	106692330	9100	9100	9100	9100	0
206	20250328	172400	106692330	9100	9100	9100	9100	0
207	20250328	172300	106692330	9100	9100	9100	9100	0
208	20250328	172200	106692330	9100	9100	9100	9100	0
209	20250328	172100	106692330	9100	9100	9100	9100	0
210	20250328	172000	106692330	9100	9100	9100	9100	0
211	20250328	171900	106692330	9100	9100	9100	9100	0
212	20250328	171800	106692330	9100	9100	9100	9100	45
213	20250328	171700	106692330	9100	9100	9100	9100	0
214	20250328	171600	106692330	9100	9100	9100	9100	0
215	20250328	171500	106692330	9100	9100	9100	9100	0
216	20250328	171400	106692330	9100	9100	9100	9100	0
217	20250328	171300	106692330	9100	9100	9100	9100	0
218	20250328	171200	106692330	9100	9100	9100	9100	0
219	20250328	171100	106692330	9100	9100	9100	9100	0
220	20250328	171000	106692330	9100	9100	9100	9100	0
221	20250328	170900	106692330	9100	9100	9100	9100	0
222	20250328	170800	106692330	9100	9100	9100	9100	0
223	20250328	170700	106692330	9100	9100	9100	9100	0
224	20250328	170600	106692330	9100	9100	9100	9100	0
225	20250328	170500	106692330	9100	9100	9100	9100	0
226	20250328	170400	106692330	9100	9100	9100	9100	0
227	20250328	170300	106692330	9100	9100	9100	9100	0
228	20250328	170200	106692330	9100	9100	9100	9100	0
229	20250328	170100	106692330	9100	9100	9100	9100	0
230	20250328	170000	106692330	9100	9100	9100	9100	0
231	20250328	165900	106692330	9100	9100	9100	9100	0
232	20250328	165800	106692330	9100	9100	9100	9100	0
233	20250328	165700	106692330	9100	9100	9100	9100	0
234	20250328	165600	106692330	9100	9100	9100	9100	0
235	20250328	165500	106692330	9100	9100	9100	9100	0
236	20250328	165400	106692330	9100	9100	9100	9100	0
237	20250328	165300	106692330	9100	9100	9100	9100	0
238	20250328	165200	106692330	9100	9100	9100	9100	0
239	20250328	165100	106692330	9100	9100	9100	9100	0
240	20250328	165000	106692330	9100	9100	9100	9100	0
241	20250328	164900	106692330	9100	9100	9100	9100	0
242	20250328	164800	106692330	9100	9100	9100	9100	45
243	20250328	164700	106692330	9100	9100	9100	9100	0
244	20250328	164600	106692330	9100	9100	9100	9100	0
245	20250328	164500	106692330	9100	9100	9100	9100	0
246	20250328	164400	106692330	9100	9100	9100	9100	0
247	20250328	164300	106692330	9100	9100	9100	9100	0
248	20250328	164200	106692330	9100	9100	9100	9100	0
249	20250328	164100	106692330	9100	9100	9100	9100	0
250	20250328	164000	106692330	9100	9100	9100	9100	0
251	20250328	163900	106692330	9100	9100	9100	9100	0
252	20250328	163800	106692330	9100	9100	9100	9100	0
253	20250328	163700	106692330	9100	9100	9100	9100	0
254	20250328	163600	106692330	9100	9100	9100	9100	0
255	20250328	163500	106692330	9100	9100	9100	9100	0
256	20250328	163400	106692330	9100	9100	9100	9100	0
257	20250328	163300	106692330	9100	9100	9100	9100	0
258	20250328	163200	106692330	9100	9100	9100	9100	0
259	20250328	163100	106692330	9100	9100	9100	9100	0
260	20250328	163000	106692330	9100	9100	9100	9100	0
261	20250328	162900	106692330	9100	9100	9100	9100	0
262	20250328	162800	106692330	9100	9100	9100	9100	0
263	20250328	162700	106692330	9100	9100	9100	9100	0
264	20250328	162600	106692330	9100	9100	9100	9100	0
265	20250328	162500	106692330	9100	9100	9100	9100	0
266	20250328	162400	106692330	9100	9100	9100	9100	0
267	20250328	162300	106692330	9100	9100	9100	9100	0
268	20250328	162200	106692330	9100	9100	9100	9100	0
269	20250328	162100	106692330	9100	9100	9100	9100	0
270	20250328	162000	106692330	9100	9100	9100	9100	0
271	20250328	161900	106692330	9100	9100	9100	9100	0
272	20250328	161800	106692330	9100	9100	9100	9100	45
273	20250328	161700	106692330	9100	9100	9100	9100	0
274	20250328	161600	106692330	9100	9100	9100	9100	0
275	20250328	161500	106692330	9100	9100	9100	9100	0
276	20250328	161400	106692330	9100	9100	9100	9100	0
277	20250328	161300	106692330	9100	9100	9100	9100	0
278	20250328	161200	106692330	9100	9100	9100	9100	0
279	20250328	161100	106692330	9100	9100	9100	9100	0
280	20250328	161000	106692330	9100	9100	9100	9100	0
281	20250328	160900	106692330	9100	9100	9100	9100	0
282	20250328	160800	106692330	9100	9100	9100	9100	0
283	20250328	160700	106692330	9100	9100	9100	9100	0
284	20250328	160600	106692330	9100	9100	9100	9100	0
285	20250328	160500	106692330	9100	9100	9100	9100	0
286	20250328	160400	106692330	9100	9100	9100	9100	0
287	20250328	160300	106692330	9100	9100	9100	9100	0
288	20250328	160200	106692330	9100	9100	9100	9100	0
289	20250328	160100	106692330	9100	9100	9100	9100	0
290	20250328	160000	106692330	9100	9100	9100	9100	0
291	20250328	155900	106692330	9100	9100	9100	9100	0
292	20250328	155800	106692330	9100	9100	9100	9100	0
293	20250328	155700	106692330	9100	9100	9100	9100	0
294	20250328	155600	106692330	9100	9100	9100	9100	0
295	20250328	155500	106692330	9100	9100	9100	9100	0
296	20250328	155400	106692330	9100	9100	9100	9100	0
297	20250328	155300	106692330	9100	9100	9100	9100	0
298	20250328	155200	106692330	9100	9100	9100	9100	0
299	20250328	155100	106692330	9100	9100	9100	9100	0
300	20250328	155000	106692330	9100	9100	9100	9100	0
301	20250328	154900	106692330	9100	9100	9100	9100	0
302	20250328	154800	106692330	9100	9100	9100	9100	45
303	20250328	154700	106692330	9100	9100	9100	9100	0
304	20250328	154600	106692330	9100	9100	9100	9100	0
305	20250328	154500	106692330	9100	9100	9100	9100	0
306	20250328	154400	106692330	9100	9100	9100	9100	0
307	20250328	154300	106692330	9100	9100	9100	9100	0
308	20250328	154200	106692330	9100	9100	9100	9100	0
309	20250328	154100	106692330	9100	9100	9100	9100	0
310	20250328	154000	106692330	9100	9100	9100	9100	0
311	20250328	153900	106692330	9100	9100	9100	9100	0
312	20250328	153800	106692330	9100	9100	9100	9100	0
313	20250328	153700	106692330	9100	9100	9100	9100	0
314	20250328	153600	106692330	9100	9100	9100	9100	0
315	20250328	153500	106692330	9100	9100	9100	9100	0
316	20250328	153400	106692330	9100	9100	9100	9100	0
317	20250328	153300	106692330	9100	9100	9100	9100	0
318	20250328	153200	106692330	9100	9100	9100	9100	0
319	20250328	153100	106692330	9100	9100	9100	9100	0
320	20250328	153000	106692330	9100	9100	9100	9100	45
321	20250328	152900	106282830	9260	9260	9260	9260	0
322	20250328	152800	106282830	9260	9260	9260	9260	0
323	20250328	152700	106282830	9260	9260	9260	9260	0
324	20250328	152600	106282830	9260	9260	9260	9260	0
325	20250328	152500	106282830	9260	9260	9260	9260	0
326	20250328	152400	106282830	9260	9260	9260	9260	0
327	20250328	152300	106282830	9260	9260	9260	9260	0
328	20250328	152200	106282830	9260	9260	9260	9260	0
329	20250328	152100	106282830	9260	9260	9260	9260	0
330	20250328	152000	106282830	9260	9260	9260	9260	0
331	20250328	151900	106282830	9260	9100	9260	9100	170
332	20250328	151800	104731790	9100	9050	9100	9050	861
333	20250328	151700	96935990	9100	9100	9100	9100	0
334	20250328	151600	96935990	9100	9100	9100	9100	0
335	20250328	151500	96935990	9100	9060	9100	9060	8
336	20250328	151400	96863370	9050	9050	9050	9050	0
337	20250328	151300	96863370	9050	9050	9050	9050	0
338	20250328	151200	96863370	9050	9050	9050	9050	1
339	20250328	151100	96854320	9050	9050	9050	9050	30
340	20250328	151000	96582820	9050	9050	9050	9050	100
341	20250328	150900	95677820	9050	9050	9050	9050	596
342	20250328	150800	90284020	9050	9040	9050	9040	20
343	20250328	150700	90103170	9040	9040	9040	9040	4
344	20250328	150600	90067010	8860	8860	8860	8860	0
345	20250328	150500	90067010	8860	8860	8860	8860	0
346	20250328	150400	90067010	8860	8860	8860	8860	0
347	20250328	150300	90067010	8860	8860	8860	8860	0
348	20250328	150200	90067010	8860	8860	8860	8860	0
349	20250328	150100	90067010	8860	8860	8860	8860	0
350	20250328	150000	90067010	8860	8860	8860	8860	0
351	20250328	145900	90067010	8860	8860	8860	8860	0
352	20250328	145800	90067010	8860	8860	8860	8860	0
353	20250328	145700	90067010	8860	8860	8860	8860	0
354	20250328	145600	90067010	8860	8860	8860	8860	0
355	20250328	145500	90067010	8860	8860	8860	8860	0
356	20250328	145400	90067010	8860	8860	8860	8860	0
357	20250328	145300	90067010	8860	8860	8860	8860	0
358	20250328	145200	90067010	8860	8860	8860	8860	0
359	20250328	145100	90067010	8860	8860	8860	8860	0
360	20250328	145000	90067010	8860	8860	8860	8860	0
361	20250328	144900	90067010	8860	8990	8990	8860	71
362	20250328	144800	89431060	9000	9000	9000	9000	0
363	20250328	144700	89431060	9000	9000	9000	9000	31
364	20250328	144600	89152060	9060	9060	9060	9060	0
365	20250328	144500	89152060	9060	9060	9060	9060	6
366	20250328	144400	89097700	9060	9060	9060	9060	18
367	20250328	144300	88934620	9060	9060	9060	9060	80
368	20250328	144200	88209820	9060	9060	9060	9060	0
369	20250328	144100	88209820	9060	9060	9060	9060	0
370	20250328	144000	88209820	9060	9060	9060	9060	0
371	20250328	143900	88209820	9060	9060	9060	9060	0
372	20250328	143800	88209820	9060	9060	9060	9060	0
373	20250328	143700	88209820	9060	9060	9060	9060	0
374	20250328	143600	88209820	9060	9060	9060	9060	0
375	20250328	143500	88209820	9060	9060	9060	9060	0
376	20250328	143400	88209820	9060	9060	9060	9060	0
377	20250328	143300	88209820	9060	9060	9060	9060	4
378	20250328	143200	88173580	9060	9060	9060	9060	20
379	20250328	143100	87992380	9060	9060	9060	9060	0
380	20250328	143000	87992380	9060	9060	9060	9060	0
381	20250328	142900	87992380	9060	9060	9060	9060	0
382	20250328	142800	87992380	9060	9060	9060	9060	0
383	20250328	142700	87992380	9060	9060	9060	9060	0
384	20250328	142600	87992380	9060	9060	9060	9060	0
385	20250328	142500	87992380	9060	9060	9060	9060	0
386	20250328	142400	87992380	9060	9060	9060	9060	0
387	20250328	142300	87992380	9060	9060	9060	9060	1
388	20250328	142200	87983320	9000	9010	9010	9000	73
389	20250328	142100	87326290	9060	9060	9060	9060	0
390	20250328	142000	87326290	9060	9060	9060	9060	0
391	20250328	141900	87326290	9060	9060	9060	9060	0
392	20250328	141800	87326290	9060	9060	9060	9060	0
393	20250328	141700	87326290	9060	9060	9060	9060	0
394	20250328	141600	87326290	9060	9060	9060	9060	0
395	20250328	141500	87326290	9060	9060	9060	9060	3
396	20250328	141400	87299110	9070	9070	9070	9070	0
397	20250328	141300	87299110	9070	9070	9070	9070	0
398	20250328	141200	87299110	9070	9070	9070	9070	0
399	20250328	141100	87299110	9070	9070	9070	9070	0
400	20250328	141000	87299110	9070	9070	9070	9070	0
401	20250328	140900	87299110	9070	9070	9070	9070	0
402	20250328	140800	87299110	9070	9070	9070	9070	0
403	20250328	140700	87299110	9070	9070	9070	9070	0
404	20250328	140600	87299110	9070	9070	9070	9070	0
405	20250328	140500	87299110	9070	9000	9070	9000	40
406	20250328	140400	86937990	9000	9000	9000	9000	1
407	20250328	140300	86928990	8990	8990	8990	8990	0
408	20250328	140200	86928990	8990	8990	8990	8990	0
409	20250328	140100	86928990	8990	8990	8990	8990	0
410	20250328	140000	86928990	8990	8990	8990	8990	33
411	20250328	135900	86632320	8990	8990	8990	8990	24
412	20250328	135800	86416560	9000	9000	9000	9000	0
413	20250328	135700	86416560	9000	8990	9000	8990	27
414	20250328	135600	86173820	8990	8990	8990	8990	1
415	20250328	135500	86164830	8820	8820	8820	8820	0
416	20250328	135400	86164830	8820	8820	8820	8820	0
417	20250328	135300	86164830	8820	8820	8820	8820	276
418	20250328	135200	83730510	8820	8830	8830	8820	300
419	20250328	135100	81084110	9000	9000	9000	9000	0
420	20250328	135000	81084110	9000	9000	9000	9000	20
421	20250328	134900	80904110	9000	9000	9000	9000	10
422	20250328	134800	80814110	9100	9100	9100	9100	0
423	20250328	134700	80814110	9100	9100	9100	9100	0
424	20250328	134600	80814110	9100	9100	9100	9100	0
425	20250328	134500	80814110	9100	9000	9100	9000	7
426	20250328	134400	80751010	8800	8800	8800	8800	0
427	20250328	134300	80751010	8800	8800	8800	8800	0
428	20250328	134200	80751010	8800	8800	8800	8800	0
429	20250328	134100	80751010	8800	8910	8910	8800	100
430	20250328	134000	79866060	8910	8950	8950	8910	100
431	20250328	133900	78973510	9000	9000	9000	9000	0
432	20250328	133800	78973510	9000	9000	9000	9000	0
433	20250328	133700	78973510	9000	9000	9000	9000	1
434	20250328	133600	78964510	8950	9000	9000	8950	639
435	20250328	133500	73226850	9000	9000	9000	9000	62
436	20250328	133400	72668850	9000	9000	9000	9000	2
437	20250328	133300	72650850	9000	9000	9000	9000	720
438	20250328	133200	66170850	9050	9050	9050	9050	0
439	20250328	133100	66170850	9050	9050	9050	9050	0
440	20250328	133000	66170850	9050	9050	9050	9050	0
441	20250328	132900	66170850	9050	9050	9050	9050	2
442	20250328	132800	66152750	9000	9080	9080	9000	178
443	20250328	132700	64545960	9050	9050	9050	9050	70
444	20250328	132600	63912460	9300	9300	9300	9300	0
445	20250328	132500	63912460	9300	9270	9300	9270	80
446	20250328	132400	63170200	9320	9320	9320	9320	0
447	20250328	132300	63170200	9320	9320	9320	9320	0
448	20250328	132200	63170200	9320	9320	9320	9320	0
449	20250328	132100	63170200	9320	9320	9320	9320	0
450	20250328	132000	63170200	9320	9320	9320	9320	0
451	20250328	131900	63170200	9320	9320	9320	9320	0
452	20250328	131800	63170200	9320	9320	9320	9320	0
453	20250328	131700	63170200	9320	9320	9320	9320	0
454	20250328	131600	63170200	9320	9320	9320	9320	0
455	20250328	131500	63170200	9320	9320	9320	9320	0
456	20250328	131400	63170200	9320	9320	9320	9320	1
457	20250328	131300	63160880	9320	9180	9320	9000	908
458	20250328	131200	54949880	9190	9240	9240	9190	6
459	20250328	131100	54894590	9250	9250	9250	9250	0
460	20250328	131000	54894590	9250	9250	9250	9250	0
461	20250328	130900	54894590	9250	9250	9250	9250	1
462	20250328	130800	54885340	9250	9290	9290	9250	39
463	20250328	130700	54524490	9300	9310	9310	9300	2
464	20250328	130600	54505880	9320	9320	9320	9320	0
465	20250328	130500	54505880	9320	9320	9320	9320	0
466	20250328	130400	54505880	9320	9320	9320	9320	0
467	20250328	130300	54505880	9320	9320	9320	9320	0
468	20250328	130200	54505880	9320	9320	9320	9320	0
469	20250328	130100	54505880	9320	9320	9320	9320	0
470	20250328	130000	54505880	9320	9320	9320	9320	0
471	20250328	125900	54505880	9320	9320	9320	9320	0
472	20250328	125800	54505880	9320	9320	9320	9320	0
473	20250328	125700	54505880	9320	9320	9320	9320	0
474	20250328	125600	54505880	9320	9320	9320	9320	0
475	20250328	125500	54505880	9320	9320	9320	9320	0
476	20250328	125400	54505880	9320	9320	9320	9320	0
477	20250328	125300	54505880	9320	9320	9320	9320	0
478	20250328	125200	54505880	9320	9320	9320	9320	0
479	20250328	125100	54505880	9320	9320	9320	9320	0
480	20250328	125000	54505880	9320	9320	9320	9320	0
481	20250328	124900	54505880	9320	9320	9320	9320	0
482	20250328	124800	54505880	9320	9320	9320	9320	0
483	20250328	124700	54505880	9320	9320	9320	9320	0
484	20250328	124600	54505880	9320	9320	9320	9320	0
485	20250328	124500	54505880	9320	9270	9320	9270	6
486	20250328	124400	54450210	9100	9100	9100	9100	0
487	20250328	124300	54450210	9100	9100	9100	9100	1
488	20250328	124200	54441110	9270	9270	9270	9270	0
489	20250328	124100	54441110	9270	9270	9270	9270	0
490	20250328	124000	54441110	9270	9270	9270	9270	21
491	20250328	123900	54246440	9270	9270	9270	9270	9
492	20250328	123800	54163010	9270	9270	9270	9270	0
493	20250328	123700	54163010	9270	9270	9270	9270	1
494	20250328	123600	54153740	9270	9270	9270	9270	0
495	20250328	123500	54153740	9270	9270	9270	9270	0
496	20250328	123400	54153740	9270	9270	9270	9270	0
497	20250328	123300	54153740	9270	9270	9270	9270	0
498	20250328	123200	54153740	9270	9270	9270	9270	0
499	20250328	123100	54153740	9270	9270	9270	9270	0
500	20250328	123000	54153740	9270	9270	9270	9270	15
501	20250328	122900	54014690	9320	9320	9320	9320	0
502	20250328	122800	54014690	9320	9320	9320	9320	0
503	20250328	122700	54014690	9320	9320	9320	9320	0
504	20250328	122600	54014690	9320	9320	9320	9320	0
505	20250328	122500	54014690	9320	9320	9320	9320	0
506	20250328	122400	54014690	9320	9320	9320	9320	0
507	20250328	122300	54014690	9320	9320	9320	9320	0
508	20250328	122200	54014690	9320	9320	9320	9320	0
509	20250328	122100	54014690	9320	9320	9320	9320	0
510	20250328	122000	54014690	9320	9320	9320	9320	0
511	20250328	121900	54014690	9320	9320	9320	9320	0
512	20250328	121800	54014690	9320	9320	9320	9320	1
513	20250328	121700	54005370	9200	9200	9200	9200	0
514	20250328	121600	54005370	9200	9200	9200	9200	0
515	20250328	121500	54005370	9200	9200	9200	9200	0
516	20250328	121400	54005370	9200	9200	9200	9200	0
517	20250328	121300	54005370	9200	9200	9200	9200	0
518	20250328	121200	54005370	9200	9200	9200	9200	0
519	20250328	121100	54005370	9200	9200	9200	9200	0
520	20250328	121000	54005370	9200	9200	9200	9200	0
521	20250328	120900	54005370	9200	9200	9200	9200	0
522	20250328	120800	54005370	9200	9200	9200	9200	0
523	20250328	120700	54005370	9200	9200	9200	9200	0
524	20250328	120600	54005370	9200	9200	9200	9200	0
525	20250328	120500	54005370	9200	9200	9200	9200	0
526	20250328	120400	54005370	9200	9200	9200	9200	0
527	20250328	120300	54005370	9200	9200	9200	9200	0
528	20250328	120200	54005370	9200	9200	9200	9200	20
529	20250328	120100	53821370	9350	9350	9350	9350	1
530	20250328	120000	53812020	9200	9200	9200	9200	0
531	20250328	115900	53812020	9200	9200	9200	9200	0
532	20250328	115800	53812020	9200	9200	9200	9200	0
533	20250328	115700	53812020	9200	9200	9200	9200	0
534	20250328	115600	53812020	9200	9200	9200	9200	0
535	20250328	115500	53812020	9200	9200	9200	9200	0
536	20250328	115400	53812020	9200	9200	9200	9200	0
537	20250328	115300	53812020	9200	9200	9200	9200	0
538	20250328	115200	53812020	9200	9200	9200	9200	0
539	20250328	115100	53812020	9200	9200	9200	9200	0
540	20250328	115000	53812020	9200	9200	9200	9200	7
541	20250328	114900	53747620	9050	9050	9050	9050	0
542	20250328	114800	53747620	9050	9180	9220	9050	235
543	20250328	114700	51604810	9050	9050	9050	9050	50
544	20250328	114600	51152310	9240	9240	9240	9240	30
545	20250328	114500	50875110	9400	9400	9400	9400	0
546	20250328	114400	50875110	9400	9400	9400	9400	1
547	20250328	114300	50865710	9050	9050	9050	9050	0
548	20250328	114200	50865710	9050	9090	9090	9050	245
549	20250328	114100	48644600	9090	9060	9130	9050	305
550	20250328	114000	45883040	9440	9440	9440	9440	0
551	20250328	113900	45883040	9440	9430	9440	9430	364
552	20250328	113800	42447270	9250	9250	9440	9250	42
553	20250328	113700	42058580	9240	9320	9320	9240	40
554	20250328	113600	41688650	9240	9240	9260	9240	40
555	20250328	113500	41319020	9440	9240	9440	9240	230
556	20250328	113400	39155500	9050	9050	9050	9050	0
557	20250328	113300	39155500	9050	9420	9420	9050	500
558	20250328	113200	34613240	9430	9430	9430	9430	30
559	20250328	113100	34330340	9440	9440	9440	9440	190
560	20250328	113000	32536740	9440	9440	9440	9440	80
561	20250328	112900	31781540	9440	9440	9440	9440	300
562	20250328	112800	28949540	9430	9430	9430	9430	0
563	20250328	112700	28949540	9430	9430	9430	9430	0
564	20250328	112600	28949540	9430	9430	9430	9430	422
565	20250328	112500	24970080	9430	9430	9430	9430	0
566	20250328	112400	24970080	9430	9430	9430	9430	0
567	20250328	112300	24970080	9430	9430	9430	9430	0
568	20250328	112200	24970080	9430	9430	9430	9430	0
569	20250328	112100	24970080	9430	9430	9430	9430	0
570	20250328	112000	24970080	9430	9430	9430	9430	22
571	20250328	111900	24762620	9430	9430	9430	9430	0
572	20250328	111800	24762620	9430	9430	9430	9430	20
573	20250328	111700	24574020	9430	9430	9430	9430	51
574	20250328	111600	24093090	9430	9430	9430	9430	30
575	20250328	111500	23810190	9430	9430	9430	9430	0
576	20250328	111400	23810190	9430	9430	9430	9430	100
577	20250328	111300	22867190	9430	9430	9430	9430	0
578	20250328	111200	22867190	9430	9430	9430	9430	0
579	20250328	111100	22867190	9430	9430	9430	9430	0
580	20250328	111000	22867190	9430	9430	9430	9430	100
581	20250328	110900	21924190	9430	9430	9430	9430	0
582	20250328	110800	21924190	9430	9430	9430	9430	0
583	20250328	110700	21924190	9430	9430	9430	9430	0
584	20250328	110600	21924190	9430	9400	9430	9400	500
585	20250328	110500	17211260	9400	9400	9400	9400	0
586	20250328	110400	17211260	9400	9400	9400	9400	0
587	20250328	110300	17211260	9400	9400	9400	9400	0
588	20250328	110200	17211260	9400	9400	9400	9400	0
589	20250328	110100	17211260	9400	9400	9400	9400	0
590	20250328	110000	17211260	9400	9400	9400	9400	0
591	20250328	105900	17211260	9400	9400	9400	9400	0
592	20250328	105800	17211260	9400	9400	9400	9400	0
593	20250328	105700	17211260	9400	9400	9400	9400	0
594	20250328	105600	17211260	9400	9400	9400	9400	90
595	20250328	105500	16365260	9400	9380	9400	9380	246
596	20250328	105400	14054000	9380	9380	9380	9380	71
597	20250328	105300	13388020	9380	9380	9380	9380	0
598	20250328	105200	13388020	9380	9380	9380	9380	0
599	20250328	105100	13388020	9380	9370	9380	9340	154
600	20250328	105000	11943640	9380	9380	9380	9380	0
601	20250328	104900	11943640	9380	9380	9380	9380	0
602	20250328	104800	11943640	9380	9380	9380	9380	0
603	20250328	104700	11943640	9380	9380	9380	9380	0
604	20250328	104600	11943640	9380	9380	9380	9380	0
605	20250328	104500	11943640	9380	9380	9380	9380	0
606	20250328	104400	11943640	9380	9380	9380	9380	0
607	20250328	104300	11943640	9380	9380	9380	9380	0
608	20250328	104200	11943640	9380	9380	9380	9380	22
609	20250328	104100	11737280	9380	9380	9380	9380	58
610	20250328	104000	11193240	9380	9380	9380	9380	40
611	20250328	103900	10818040	9380	9380	9380	9380	0
612	20250328	103800	10818040	9380	9380	9380	9380	0
613	20250328	103700	10818040	9380	9380	9380	9380	2
614	20250328	103600	10799280	9370	9370	9370	9370	0
615	20250328	103500	10799280	9370	9370	9370	9370	20
616	20250328	103400	10611880	9370	9370	9370	9370	60
617	20250328	103300	10049680	9370	9370	9370	9370	0
618	20250328	103200	10049680	9370	9370	9370	9370	120
619	20250328	103100	8925280	9390	9390	9390	9390	0
620	20250328	103000	8925280	9390	9390	9390	9390	0
621	20250328	102900	8925280	9390	9390	9390	9390	0
622	20250328	102800	8925280	9390	9390	9390	9390	0
623	20250328	102700	8925280	9390	9390	9390	9390	0
624	20250328	102600	8925280	9390	9390	9390	9390	0
625	20250328	102500	8925280	9390	9390	9390	9390	0
626	20250328	102400	8925280	9390	9390	9390	9390	0
627	20250328	102300	8925280	9390	9390	9390	9390	0
628	20250328	102200	8925280	9390	9390	9390	9390	0
629	20250328	102100	8925280	9390	9390	9390	9390	0
630	20250328	102000	8925280	9390	9390	9390	9390	0
631	20250328	101900	8925280	9390	9390	9390	9390	0
632	20250328	101800	8925280	9390	9390	9390	9390	0
633	20250328	101700	8925280	9390	9390	9390	9390	0
634	20250328	101600	8925280	9390	9390	9390	9390	0
635	20250328	101500	8925280	9390	9390	9390	9390	0
636	20250328	101400	8925280	9390	9390	9390	9390	0
637	20250328	101300	8925280	9390	9390	9390	9390	0
638	20250328	101200	8925280	9390	9390	9390	9390	0
639	20250328	101100	8925280	9390	9390	9390	9390	1
640	20250328	101000	8915890	9430	9430	9430	9430	0
641	20250328	100900	8915890	9430	9430	9430	9430	0
642	20250328	100800	8915890	9430	9430	9430	9430	0
643	20250328	100700	8915890	9430	9430	9430	9430	0
644	20250328	100600	8915890	9430	9430	9430	9430	0
645	20250328	100500	8915890	9430	9430	9430	9430	0
646	20250328	100400	8915890	9430	9430	9430	9430	6
647	20250328	100300	8859310	9430	9430	9430	9430	0
648	20250328	100200	8859310	9430	9430	9430	9430	0
649	20250328	100100	8859310	9430	9430	9430	9430	1
650	20250328	100000	8849880	9440	9440	9440	9440	0
651	20250328	095900	8849880	9440	9440	9440	9440	20
652	20250328	095800	8661080	9430	9430	9430	9430	0
653	20250328	095700	8661080	9430	9430	9430	9430	0
654	20250328	095600	8661080	9430	9430	9430	9430	0
655	20250328	095500	8661080	9430	9430	9430	9430	0
656	20250328	095400	8661080	9430	9430	9430	9430	50
657	20250328	095300	8189580	9490	9490	9490	9490	0
658	20250328	095200	8189580	9490	9490	9490	9490	0
659	20250328	095100	8189580	9490	9490	9490	9490	0
660	20250328	095000	8189580	9490	9490	9490	9490	0
661	20250328	094900	8189580	9490	9490	9490	9490	0
662	20250328	094800	8189580	9490	9490	9490	9490	0
663	20250328	094700	8189580	9490	9400	9490	9400	60
664	20250328	094600	7621080	9490	9490	9490	9490	0
665	20250328	094500	7621080	9490	9490	9490	9490	0
666	20250328	094400	7621080	9490	9490	9490	9490	0
667	20250328	094300	7621080	9490	9490	9490	9490	0
668	20250328	094200	7621080	9490	9490	9490	9490	0
669	20250328	094100	7621080	9490	9490	9490	9490	0
670	20250328	094000	7621080	9490	9490	9490	9490	0
671	20250328	093900	7621080	9490	9490	9490	9490	0
672	20250328	093800	7621080	9490	9490	9490	9490	0
673	20250328	093700	7621080	9490	9490	9490	9490	1
674	20250328	093600	7611590	9490	9490	9490	9490	0
675	20250328	093500	7611590	9490	9090	9490	9090	52
676	20250328	093400	7137240	9100	9100	9100	9100	0
677	20250328	093300	7137240	9100	9100	9100	9100	53
678	20250328	093200	6654940	9500	9500	9500	9500	0
679	20250328	093100	6654940	9500	9500	9500	9500	0
680	20250328	093000	6654940	9500	9500	9500	9500	0
681	20250328	092900	6654940	9500	9500	9500	9500	0
682	20250328	092800	6654940	9500	9500	9500	9500	0
683	20250328	092700	6654940	9500	9500	9500	9500	0
684	20250328	092600	6654940	9500	9500	9500	9500	0
685	20250328	092500	6654940	9500	9500	9500	9500	0
686	20250328	092400	6654940	9500	9500	9500	9500	0
687	20250328	092300	6654940	9500	9500	9500	9500	0
688	20250328	092200	6654940	9500	9500	9500	9500	0
689	20250328	092100	6654940	9500	9500	9500	9500	0
690	20250328	092000	6654940	9500	9500	9500	9500	0
691	20250328	091900	6654940	9500	9500	9500	9500	0
692	20250328	091800	6654940	9500	9500	9500	9500	0
693	20250328	091700	6654940	9500	9500	9500	9500	0
694	20250328	091600	6654940	9500	9470	9500	9470	50
695	20250328	091500	6180960	9470	9470	9470	9470	0
696	20250328	091400	6180960	9470	9470	9470	9470	97
697	20250328	091300	5262370	9470	9470	9470	9470	70
698	20250328	091200	4599470	9470	9000	9470	9000	300
699	20250328	091100	1899000	9000	9000	9000	9000	100
700	20250328	091000	999000	9000	9000	9000	9000	108
701	20250328	090900	27000	9000	9000	9000	9000	0
702	20250328	090800	27000	9000	9000	9000	9000	0
703	20250328	090700	27000	9000	9000	9000	9000	0
704	20250328	090600	27000	9000	9000	9000	9000	2
705	20250328	090500	9000	9000	9000	9000	9000	0
706	20250328	090400	9000	9000	9000	9000	9000	0
707	20250328	090300	9000	9000	9000	9000	9000	0
708	20250328	090200	9000	9000	9000	9000	9000	0
709	20250328	090100	9000	9000	9000	9000	9000	1
710	20250328	090000	0	9000	9000	9000	9000	0