KissMeData/033240/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191600	1330356005	12300	12300	12300	12300	5738
3	20250328	191500	1330356005	12300	12300	12300	12300	0
4	20250328	191400	1330356005	12300	12300	12300	12300	0
5	20250328	191300	1330356005	12300	12300	12300	12300	0
6	20250328	191200	1330356005	12300	12300	12300	12300	0
7	20250328	191100	1330356005	12300	12300	12300	12300	0
8	20250328	191000	1330356005	12300	12300	12300	12300	0
9	20250328	190900	1330356005	12300	12300	12300	12300	0
10	20250328	190800	1330356005	12300	12300	12300	12300	0
11	20250328	190700	1330356005	12300	12300	12300	12300	0
12	20250328	190600	1330356005	12300	12300	12300	12300	0
13	20250328	190500	1330356005	12300	12300	12300	12300	0
14	20250328	190400	1330356005	12300	12300	12300	12300	0
15	20250328	190300	1330356005	12300	12300	12300	12300	0
16	20250328	190200	1330356005	12300	12300	12300	12300	0
17	20250328	190100	1330356005	12300	12300	12300	12300	0
18	20250328	190000	1330356005	12300	12300	12300	12300	0
19	20250328	185900	1330356005	12300	12300	12300	12300	0
20	20250328	185800	1330356005	12300	12300	12300	12300	0
21	20250328	185700	1330356005	12300	12300	12300	12300	0
22	20250328	185600	1330356005	12300	12300	12300	12300	0
23	20250328	185500	1330356005	12300	12300	12300	12300	0
24	20250328	185400	1330356005	12300	12300	12300	12300	0
25	20250328	185300	1330356005	12300	12300	12300	12300	0
26	20250328	185200	1330356005	12300	12300	12300	12300	0
27	20250328	185100	1330356005	12300	12300	12300	12300	0
28	20250328	185000	1330356005	12300	12300	12300	12300	0
29	20250328	184900	1330356005	12300	12300	12300	12300	0
30	20250328	184800	1330356005	12300	12300	12300	12300	0
31	20250328	184700	1330356005	12300	12300	12300	12300	0
32	20250328	184600	1330356005	12300	12300	12300	12300	5738
33	20250328	184500	1330356005	12300	12300	12300	12300	0
34	20250328	184400	1330356005	12300	12300	12300	12300	0
35	20250328	184300	1330356005	12300	12300	12300	12300	0
36	20250328	184200	1330356005	12300	12300	12300	12300	0
37	20250328	184100	1330356005	12300	12300	12300	12300	0
38	20250328	184000	1330356005	12300	12300	12300	12300	0
39	20250328	183900	1330356005	12300	12300	12300	12300	0
40	20250328	183800	1330356005	12300	12300	12300	12300	0
41	20250328	183700	1330356005	12300	12300	12300	12300	0
42	20250328	183600	1330356005	12300	12300	12300	12300	0
43	20250328	183500	1330356005	12300	12300	12300	12300	0
44	20250328	183400	1330356005	12300	12300	12300	12300	0
45	20250328	183300	1330356005	12300	12300	12300	12300	0
46	20250328	183200	1330356005	12300	12300	12300	12300	0
47	20250328	183100	1330356005	12300	12300	12300	12300	0
48	20250328	183000	1330356005	12300	12300	12300	12300	0
49	20250328	182900	1330356005	12300	12300	12300	12300	0
50	20250328	182800	1330356005	12300	12300	12300	12300	0
51	20250328	182700	1330356005	12300	12300	12300	12300	0
52	20250328	182600	1330356005	12300	12300	12300	12300	0
53	20250328	182500	1330356005	12300	12300	12300	12300	0
54	20250328	182400	1330356005	12300	12300	12300	12300	0
55	20250328	182300	1330356005	12300	12300	12300	12300	0
56	20250328	182200	1330356005	12300	12300	12300	12300	0
57	20250328	182100	1330356005	12300	12300	12300	12300	0
58	20250328	182000	1330356005	12300	12300	12300	12300	0
59	20250328	181900	1330356005	12300	12300	12300	12300	0
60	20250328	181800	1330356005	12300	12300	12300	12300	0
61	20250328	181700	1330356005	12300	12300	12300	12300	0
62	20250328	181600	1330356005	12300	12300	12300	12300	5738
63	20250328	181500	1330356005	12300	12300	12300	12300	0
64	20250328	181400	1330356005	12300	12300	12300	12300	0
65	20250328	181300	1330356005	12300	12300	12300	12300	0
66	20250328	181200	1330356005	12300	12300	12300	12300	0
67	20250328	181100	1330356005	12300	12300	12300	12300	0
68	20250328	181000	1330356005	12300	12300	12300	12300	0
69	20250328	180900	1330356005	12300	12300	12300	12300	0
70	20250328	180800	1330356005	12300	12300	12300	12300	0
71	20250328	180700	1330356005	12300	12300	12300	12300	0
72	20250328	180600	1330356005	12300	12300	12300	12300	0
73	20250328	180500	1330356005	12300	12300	12300	12300	0
74	20250328	180400	1330356005	12300	12300	12300	12300	0
75	20250328	180300	1330356005	12300	12300	12300	12300	0
76	20250328	180200	1330356005	12300	12300	12300	12300	0
77	20250328	180100	1330356005	12300	12300	12300	12300	0
78	20250328	180000	1330356005	12300	12300	12300	12300	0
79	20250328	175900	1330356005	12300	12300	12300	12300	0
80	20250328	175800	1330356005	12300	12300	12300	12300	0
81	20250328	175700	1330356005	12300	12300	12300	12300	0
82	20250328	175600	1330356005	12300	12300	12300	12300	0
83	20250328	175500	1330356005	12300	12300	12300	12300	0
84	20250328	175400	1330356005	12300	12300	12300	12300	0
85	20250328	175300	1330356005	12300	12300	12300	12300	0
86	20250328	175200	1330356005	12300	12300	12300	12300	0
87	20250328	175100	1330356005	12300	12300	12300	12300	0
88	20250328	175000	1330356005	12300	12300	12300	12300	0
89	20250328	174900	1330356005	12300	12300	12300	12300	0
90	20250328	174800	1330356005	12300	12300	12300	12300	0
91	20250328	174700	1330356005	12300	12300	12300	12300	0
92	20250328	174600	1330356005	12300	12300	12300	12300	5738
93	20250328	174500	1330356005	12300	12300	12300	12300	0
94	20250328	174400	1330356005	12300	12300	12300	12300	0
95	20250328	174300	1330356005	12300	12300	12300	12300	0
96	20250328	174200	1330356005	12300	12300	12300	12300	0
97	20250328	174100	1330356005	12300	12300	12300	12300	0
98	20250328	174000	1330356005	12300	12300	12300	12300	0
99	20250328	173900	1330356005	12300	12300	12300	12300	0
100	20250328	173800	1330356005	12300	12300	12300	12300	0
101	20250328	173700	1330356005	12300	12300	12300	12300	0
102	20250328	173600	1330356005	12300	12300	12300	12300	0
103	20250328	173500	1330356005	12300	12300	12300	12300	0
104	20250328	173400	1330356005	12300	12300	12300	12300	0
105	20250328	173300	1330356005	12300	12300	12300	12300	0
106	20250328	173200	1330356005	12300	12300	12300	12300	0
107	20250328	173100	1330356005	12300	12300	12300	12300	0
108	20250328	173000	1330356005	12300	12300	12300	12300	0
109	20250328	172900	1330356005	12300	12300	12300	12300	0
110	20250328	172800	1330356005	12300	12300	12300	12300	0
111	20250328	172700	1330356005	12300	12300	12300	12300	0
112	20250328	172600	1330356005	12300	12300	12300	12300	0
113	20250328	172500	1330356005	12300	12300	12300	12300	0
114	20250328	172400	1330356005	12300	12300	12300	12300	0
115	20250328	172300	1330356005	12300	12300	12300	12300	0
116	20250328	172200	1330356005	12300	12300	12300	12300	0
117	20250328	172100	1330356005	12300	12300	12300	12300	0
118	20250328	172000	1330356005	12300	12300	12300	12300	0
119	20250328	171900	1330356005	12300	12300	12300	12300	0
120	20250328	171800	1330356005	12300	12300	12300	12300	0
121	20250328	171700	1330356005	12300	12300	12300	12300	0
122	20250328	171600	1330356005	12300	12300	12300	12300	5738
123	20250328	171500	1330356005	12300	12300	12300	12300	0
124	20250328	171400	1330356005	12300	12300	12300	12300	0
125	20250328	171300	1330356005	12300	12300	12300	12300	0
126	20250328	171200	1330356005	12300	12300	12300	12300	0
127	20250328	171100	1330356005	12300	12300	12300	12300	0
128	20250328	171000	1330356005	12300	12300	12300	12300	0
129	20250328	170900	1330356005	12300	12300	12300	12300	0
130	20250328	170800	1330356005	12300	12300	12300	12300	0
131	20250328	170700	1330356005	12300	12300	12300	12300	0
132	20250328	170600	1330356005	12300	12300	12300	12300	0
133	20250328	170500	1330356005	12300	12300	12300	12300	0
134	20250328	170400	1330356005	12300	12300	12300	12300	0
135	20250328	170300	1330356005	12300	12300	12300	12300	0
136	20250328	170200	1330356005	12300	12300	12300	12300	0
137	20250328	170100	1330356005	12300	12300	12300	12300	0
138	20250328	170000	1330356005	12300	12300	12300	12300	0
139	20250328	165900	1330356005	12300	12300	12300	12300	0
140	20250328	165800	1330356005	12300	12300	12300	12300	0
141	20250328	165700	1330356005	12300	12300	12300	12300	0
142	20250328	165600	1330356005	12300	12300	12300	12300	0
143	20250328	165500	1330356005	12300	12300	12300	12300	0
144	20250328	165400	1330356005	12300	12300	12300	12300	0
145	20250328	165300	1330356005	12300	12300	12300	12300	0
146	20250328	165200	1330356005	12300	12300	12300	12300	0
147	20250328	165100	1330356005	12300	12300	12300	12300	0
148	20250328	165000	1330356005	12300	12300	12300	12300	0
149	20250328	164900	1330356005	12300	12300	12300	12300	0
150	20250328	164800	1330356005	12300	12300	12300	12300	0
151	20250328	164700	1330356005	12300	12300	12300	12300	0
152	20250328	164600	1330356005	12300	12300	12300	12300	5738
153	20250328	164500	1330356005	12300	12300	12300	12300	0
154	20250328	164400	1330356005	12300	12300	12300	12300	0
155	20250328	164300	1330356005	12300	12300	12300	12300	0
156	20250328	164200	1330356005	12300	12300	12300	12300	0
157	20250328	164100	1330356005	12300	12300	12300	12300	0
158	20250328	164000	1330356005	12300	12300	12300	12300	0
159	20250328	163900	1330356005	12300	12300	12300	12300	0
160	20250328	163800	1330356005	12300	12300	12300	12300	0
161	20250328	163700	1330356005	12300	12300	12300	12300	0
162	20250328	163600	1330356005	12300	12300	12300	12300	0
163	20250328	163500	1330356005	12300	12300	12300	12300	0
164	20250328	163400	1330356005	12300	12300	12300	12300	0
165	20250328	163300	1330356005	12300	12300	12300	12300	0
166	20250328	163200	1330356005	12300	12300	12300	12300	0
167	20250328	163100	1330356005	12300	12300	12300	12300	0
168	20250328	163000	1330356005	12300	12300	12300	12300	0
169	20250328	162900	1330356005	12300	12300	12300	12300	0
170	20250328	162800	1330356005	12300	12300	12300	12300	0
171	20250328	162700	1330356005	12300	12300	12300	12300	0
172	20250328	162600	1330356005	12300	12300	12300	12300	0
173	20250328	162500	1330356005	12300	12300	12300	12300	0
174	20250328	162400	1330356005	12300	12300	12300	12300	0
175	20250328	162300	1330356005	12300	12300	12300	12300	0
176	20250328	162200	1330356005	12300	12300	12300	12300	0
177	20250328	162100	1330356005	12300	12300	12300	12300	0
178	20250328	162000	1330356005	12300	12300	12300	12300	0
179	20250328	161900	1330356005	12300	12300	12300	12300	0
180	20250328	161800	1330356005	12300	12300	12300	12300	0
181	20250328	161700	1330356005	12300	12300	12300	12300	0
182	20250328	161600	1330356005	12300	12300	12300	12300	5738
183	20250328	161500	1330356005	12300	12300	12300	12300	0
184	20250328	161400	1330356005	12300	12300	12300	12300	0
185	20250328	161300	1330356005	12300	12300	12300	12300	0
186	20250328	161200	1330356005	12300	12300	12300	12300	0
187	20250328	161100	1330356005	12300	12300	12300	12300	0
188	20250328	161000	1330356005	12300	12300	12300	12300	0
189	20250328	160900	1330356005	12300	12300	12300	12300	0
190	20250328	160800	1330356005	12300	12300	12300	12300	0
191	20250328	160700	1330356005	12300	12300	12300	12300	0
192	20250328	160600	1330356005	12300	12300	12300	12300	0
193	20250328	160500	1330356005	12300	12300	12300	12300	0
194	20250328	160400	1330356005	12300	12300	12300	12300	0
195	20250328	160300	1330356005	12300	12300	12300	12300	0
196	20250328	160200	1330356005	12300	12300	12300	12300	0
197	20250328	160100	1330356005	12300	12300	12300	12300	0
198	20250328	160000	1330356005	12300	12300	12300	12300	0
199	20250328	155900	1330356005	12300	12300	12300	12300	0
200	20250328	155800	1330356005	12300	12300	12300	12300	0
201	20250328	155700	1330356005	12300	12300	12300	12300	0
202	20250328	155600	1330356005	12300	12300	12300	12300	0
203	20250328	155500	1330356005	12300	12300	12300	12300	0
204	20250328	155400	1330356005	12300	12300	12300	12300	0
205	20250328	155300	1330356005	12300	12300	12300	12300	0
206	20250328	155200	1330356005	12300	12300	12300	12300	0
207	20250328	155100	1330356005	12300	12300	12300	12300	0
208	20250328	155000	1330356005	12300	12300	12300	12300	0
209	20250328	154900	1330356005	12300	12300	12300	12300	0
210	20250328	154800	1330356005	12300	12300	12300	12300	0
211	20250328	154700	1330356005	12300	12300	12300	12300	0
212	20250328	154600	1330356005	12300	12300	12300	12300	5738
213	20250328	154500	1330356005	12300	12300	12300	12300	0
214	20250328	154400	1330356005	12300	12300	12300	12300	0
215	20250328	154300	1330356005	12300	12300	12300	12300	0
216	20250328	154200	1330356005	12300	12300	12300	12300	0
217	20250328	154100	1330356005	12300	12300	12300	12300	0
218	20250328	154000	1330356005	12300	12300	12300	12300	0
219	20250328	153900	1330356005	12300	12300	12300	12300	0
220	20250328	153800	1330356005	12300	12300	12300	12300	0
221	20250328	153700	1330356005	12300	12300	12300	12300	0
222	20250328	153600	1330356005	12300	12300	12300	12300	0
223	20250328	153500	1330356005	12300	12300	12300	12300	0
224	20250328	153400	1330356005	12300	12300	12300	12300	0
225	20250328	153300	1330356005	12300	12300	12300	12300	0
226	20250328	153200	1330356005	12300	12300	12300	12300	0
227	20250328	153100	1330356005	12300	12300	12300	12300	0
228	20250328	153000	1330356005	12300	12300	12300	12300	5738
229	20250328	152900	1259778605	12330	12330	12330	12330	0
230	20250328	152800	1259778605	12330	12330	12330	12330	0
231	20250328	152700	1259778605	12330	12330	12330	12330	0
232	20250328	152600	1259778605	12330	12330	12330	12330	0
233	20250328	152500	1259778605	12330	12330	12330	12330	0
234	20250328	152400	1259778605	12330	12330	12330	12330	0
235	20250328	152300	1259778605	12330	12330	12330	12330	0
236	20250328	152200	1259778605	12330	12330	12330	12330	0
237	20250328	152100	1259778605	12330	12330	12330	12330	0
238	20250328	152000	1259778605	12330	12330	12330	12330	0
239	20250328	151900	1259778605	12330	12340	12340	12320	127
240	20250328	151800	1258213545	12350	12350	12350	12320	5002
241	20250328	151700	1196537675	12340	12330	12350	12330	90
242	20250328	151600	1195427455	12340	12350	12350	12310	1200
243	20250328	151500	1180645195	12350	12325	12350	12325	3855
244	20250328	151400	1133127980	12325	12330	12330	12325	2202
245	20250328	151300	1105977365	12370	12370	12370	12320	328
246	20250328	151200	1101930815	12370	12325	12370	12325	4905
247	20250328	151100	1041410265	12325	12370	12370	12325	2897
248	20250328	151000	1005639415	12375	12380	12380	12375	158
249	20250328	150900	1003683425	12385	12385	12385	12385	541
250	20250328	150800	996983140	12385	12385	12385	12385	109
251	20250328	150700	995633175	12385	12390	12390	12385	448
252	20250328	150600	990084690	12390	12390	12390	12390	8
253	20250328	150500	989985570	12380	12370	12380	12360	1418
254	20250328	150400	972438690	12370	12370	12370	12360	95
255	20250328	150300	971264340	12350	12390	12390	12340	7144
256	20250328	150200	883029030	12395	12395	12395	12395	11
257	20250328	150100	882892685	12395	12395	12395	12395	9
258	20250328	150000	882781130	12395	12400	12400	12390	86
259	20250328	145900	881715130	12400	12450	12450	12400	679
260	20250328	145800	873295460	12420	12420	12420	12420	42
261	20250328	145700	872773820	12420	12420	12420	12420	298
262	20250328	145600	869072660	12400	12400	12400	12400	0
263	20250328	145500	869072660	12400	12400	12400	12400	0
264	20250328	145400	869072660	12400	12400	12400	12400	111
265	20250328	145300	867696260	12400	12410	12410	12400	9
266	20250328	145200	867584650	12410	12410	12410	12410	8
267	20250328	145100	867485370	12410	12410	12410	12410	0
268	20250328	145000	867485370	12410	12410	12410	12410	1
269	20250328	144900	867472960	12420	12420	12420	12420	0
270	20250328	144800	867472960	12420	12420	12420	12420	1
271	20250328	144700	867460540	12420	12420	12420	12420	1
272	20250328	144600	867448120	12370	12410	12410	12370	1000
273	20250328	144500	855065530	12410	12410	12410	12410	0
274	20250328	144400	855065530	12410	12410	12410	12410	0
275	20250328	144300	855065530	12410	12410	12410	12410	1
276	20250328	144200	855053120	12420	12420	12420	12420	40
277	20250328	144100	854556320	12410	12410	12410	12410	20
278	20250328	144000	854308120	12420	12420	12420	12420	1
279	20250328	143900	854295700	12410	12410	12410	12410	7
280	20250328	143800	854208830	12420	12420	12420	12420	35
281	20250328	143700	853774130	12400	12400	12400	12400	852
282	20250328	143600	843209330	12400	12400	12400	12400	148
283	20250328	143500	841374130	12420	12410	12420	12400	62
284	20250328	143400	840605210	12400	12400	12420	12400	4009
285	20250328	143300	790893520	12410	12420	12420	12400	2867
286	20250328	143200	755299940	12420	12420	12425	12420	205
287	20250328	143100	752753815	12420	12425	12425	12420	36
288	20250328	143000	752306565	12425	12420	12425	12420	106
289	20250328	142900	750989555	12425	12420	12425	12420	7
290	20250328	142800	750902600	12430	12430	12430	12430	235
291	20250328	142700	747981550	12430	12430	12430	12430	0
292	20250328	142600	747981550	12430	12430	12430	12430	19
293	20250328	142500	747745380	12430	12455	12455	12430	1743
294	20250328	142400	726054545	12455	12455	12455	12455	0
295	20250328	142300	726054545	12455	12455	12455	12455	1
296	20250328	142200	726042090	12455	12455	12455	12455	77
297	20250328	142100	725083055	12455	12455	12455	12455	0
298	20250328	142000	725083055	12455	12455	12455	12455	1
299	20250328	141900	725070600	12455	12455	12455	12455	0
300	20250328	141800	725070600	12455	12455	12455	12455	1
301	20250328	141700	725058145	12455	12455	12455	12455	1
302	20250328	141600	725045690	12455	12450	12455	12450	77
303	20250328	141500	724086675	12455	12455	12455	12455	1
304	20250328	141400	724074220	12455	12455	12455	12455	2
305	20250328	141300	724049310	12450	12450	12450	12450	0
306	20250328	141200	724049310	12450	12450	12450	12450	14
307	20250328	141100	723875010	12460	12460	12460	12460	5
308	20250328	141000	723812710	12460	12460	12460	12460	8
309	20250328	140900	723713030	12460	12450	12460	12450	42
310	20250328	140800	723189780	12450	12460	12460	12450	160
311	20250328	140700	721196190	12460	12460	12460	12460	1252
312	20250328	140600	705596270	12460	12460	12470	12460	48
313	20250328	140500	704997780	12470	12470	12470	12470	5
314	20250328	140400	704935430	12460	12460	12460	12460	94
315	20250328	140300	703764190	12450	12450	12450	12450	550
316	20250328	140200	696916690	12460	12460	12460	12460	0
317	20250328	140100	696916690	12460	12450	12460	12450	96
318	20250328	140000	695721480	12440	12440	12440	12440	274
319	20250328	135900	692312920	12450	12450	12450	12450	2
320	20250328	135800	692288020	12470	12470	12470	12470	0
321	20250328	135700	692288020	12470	12470	12470	12470	1
322	20250328	135600	692275550	12480	12440	12480	12440	5
323	20250328	135500	692213310	12480	12480	12480	12460	10
324	20250328	135400	692088650	12480	12480	12480	12480	7
325	20250328	135300	692001290	12440	12440	12440	12440	0
326	20250328	135200	692001290	12440	12440	12440	12440	44
327	20250328	135100	691453930	12440	12450	12450	12440	75
328	20250328	135000	690520920	12480	12480	12480	12480	1
329	20250328	134900	690508440	12440	12440	12440	12440	36
330	20250328	134800	690060600	12450	12450	12450	12450	130
331	20250328	134700	688442100	12480	12480	12480	12480	0
332	20250328	134600	688442100	12480	12480	12480	12480	0
333	20250328	134500	688442100	12480	12480	12480	12480	0
334	20250328	134400	688442100	12480	12450	12480	12450	7
335	20250328	134300	688354920	12450	12460	12460	12450	204
336	20250328	134200	685813960	12460	12460	12460	12460	0
337	20250328	134100	685813960	12460	12460	12460	12460	0
338	20250328	134000	685813960	12460	12460	12460	12460	0
339	20250328	133900	685813960	12460	12460	12460	12460	4
340	20250328	133800	685764120	12480	12480	12480	12480	0
341	20250328	133700	685764120	12480	12480	12480	12480	10
342	20250328	133600	685639320	12490	12470	12490	12470	116
343	20250328	133500	684191720	12470	12470	12470	12470	0
344	20250328	133400	684191720	12470	12470	12470	12470	0
345	20250328	133300	684191720	12470	12460	12470	12450	26
346	20250328	133200	683867960	12470	12470	12470	12470	0
347	20250328	133100	683867960	12470	12470	12470	12470	0
348	20250328	133000	683867960	12470	12460	12470	12460	503
349	20250328	132900	677600570	12470	12490	12490	12470	3
350	20250328	132800	677563140	12460	12490	12490	12460	49
351	20250328	132700	676952570	12460	12460	12460	12460	10
352	20250328	132600	676827970	12460	12460	12460	12460	9
353	20250328	132500	676715830	12460	12460	12460	12460	0
354	20250328	132400	676715830	12460	12460	12460	12460	1
355	20250328	132300	676703370	12490	12490	12490	12490	0
356	20250328	132200	676703370	12490	12490	12490	12490	0
357	20250328	132100	676703370	12490	12490	12490	12490	50
358	20250328	132000	676078870	12490	12490	12490	12490	0
359	20250328	131900	676078870	12490	12490	12490	12490	0
360	20250328	131800	676078870	12490	12490	12490	12490	0
361	20250328	131700	676078870	12490	12490	12490	12490	29
362	20250328	131600	675716660	12490	12490	12490	12490	0
363	20250328	131500	675716660	12490	12490	12490	12490	0
364	20250328	131400	675716660	12490	12490	12490	12490	25
365	20250328	131300	675404410	12490	12460	12490	12460	55
366	20250328	131200	674719080	12460	12450	12460	12450	93
367	20250328	131100	673560990	12430	12430	12430	12430	0
368	20250328	131000	673560990	12430	12450	12450	12430	34
369	20250328	130900	673138350	12450	12450	12450	12450	1
370	20250328	130800	673125900	12450	12430	12450	12430	25
371	20250328	130700	672814830	12430	12430	12430	12430	0
372	20250328	130600	672814830	12430	12430	12430	12430	4
373	20250328	130500	672765110	12430	12430	12430	12430	0
374	20250328	130400	672765110	12430	12430	12430	12430	0
375	20250328	130300	672765110	12430	12460	12460	12430	211
376	20250328	130200	670141900	12460	12450	12460	12450	56
377	20250328	130100	669444510	12460	12460	12460	12460	0
378	20250328	130000	669444510	12460	12460	12460	12460	0
379	20250328	125900	669444510	12460	12460	12460	12460	32
380	20250328	125800	669045790	12460	12460	12460	12460	0
381	20250328	125700	669045790	12460	12460	12460	12460	0
382	20250328	125600	669045790	12460	12450	12460	12450	340
383	20250328	125500	664812720	12450	12450	12450	12450	4
384	20250328	125400	664762920	12430	12430	12430	12430	0
385	20250328	125300	664762920	12430	12430	12430	12430	9
386	20250328	125200	664651050	12420	12420	12420	12410	227
387	20250328	125100	661833810	12410	12410	12410	12410	50
388	20250328	125000	661213310	12420	12420	12420	12420	0
389	20250328	124900	661213310	12420	12420	12420	12420	219
390	20250328	124800	658493330	12410	12410	12410	12410	0
391	20250328	124700	658493330	12410	12410	12410	12410	0
392	20250328	124600	658493330	12410	12410	12430	12410	608
393	20250328	124500	650948010	12410	12410	12410	12410	50
394	20250328	124400	650327510	12400	12400	12400	12400	69
395	20250328	124300	649471910	12400	12430	12430	12400	696
396	20250328	124200	640840970	12430	12450	12450	12400	1503
397	20250328	124100	622194630	12490	12490	12490	12490	24
398	20250328	124000	621894870	12490	12440	12490	12410	1054
399	20250328	123900	608807270	12440	12440	12440	12440	386
400	20250328	123800	604005430	12440	12440	12440	12440	768
401	20250328	123700	594451510	12440	12440	12440	12440	0
402	20250328	123600	594451510	12440	12440	12440	12440	8
403	20250328	123500	594351990	12440	12480	12480	12440	5000
404	20250328	123400	532098130	12480	12480	12480	12480	5
405	20250328	123300	532035730	12470	12490	12490	12470	26
406	20250328	123200	531711430	12490	12490	12490	12490	0
407	20250328	123100	531711430	12490	12490	12490	12490	0
408	20250328	123000	531711430	12490	12490	12490	12490	13
409	20250328	122900	531549060	12500	12500	12500	12500	0
410	20250328	122800	531549060	12500	12500	12500	12500	5
411	20250328	122700	531486560	12490	12490	12490	12490	0
412	20250328	122600	531486560	12490	12490	12490	12490	4
413	20250328	122500	531436600	12500	12500	12500	12500	40
414	20250328	122400	530936600	12500	12500	12500	12500	0
415	20250328	122300	530936600	12500	12500	12500	12500	0
416	20250328	122200	530936600	12500	12500	12500	12500	11
417	20250328	122100	530799100	12500	12500	12500	12500	0
418	20250328	122000	530799100	12500	12500	12500	12500	0
419	20250328	121900	530799100	12500	12500	12500	12500	0
420	20250328	121800	530799100	12500	12500	12500	12500	2
421	20250328	121700	530774100	12500	12500	12500	12500	0
422	20250328	121600	530774100	12500	12490	12500	12490	380
423	20250328	121500	526024740	12470	12470	12470	12470	0
424	20250328	121400	526024740	12470	12470	12470	12470	0
425	20250328	121300	526024740	12470	12470	12470	12470	4
426	20250328	121200	525974860	12470	12470	12470	12470	0
427	20250328	121100	525974860	12470	12480	12480	12470	504
428	20250328	121000	519689920	12490	12490	12490	12490	0
429	20250328	120900	519689920	12490	12490	12490	12490	0
430	20250328	120800	519689920	12490	12490	12490	12490	6
431	20250328	120700	519614980	12480	12480	12480	12480	6
432	20250328	120600	519540100	12460	12460	12460	12440	3208
433	20250328	120500	479615230	12460	12460	12460	12460	0
434	20250328	120400	479615230	12460	12460	12460	12460	0
435	20250328	120300	479615230	12460	12460	12460	12460	4
436	20250328	120200	479565390	12460	12460	12460	12460	0
437	20250328	120100	479565390	12460	12490	12490	12460	56
438	20250328	120000	478867450	12490	12490	12490	12490	0
439	20250328	115900	478867450	12490	12500	12500	12490	179
440	20250328	115800	476629960	12500	12500	12500	12500	0
441	20250328	115700	476629960	12500	12500	12500	12500	0
442	20250328	115600	476629960	12500	12500	12500	12500	0
443	20250328	115500	476629960	12500	12500	12500	12500	0
444	20250328	115400	476629960	12500	12490	12500	12460	548
445	20250328	115300	469800210	12460	12460	12460	12460	4
446	20250328	115200	469750370	12460	12460	12460	12460	0
447	20250328	115100	469750370	12460	12460	12460	12460	0
448	20250328	115000	469750370	12460	12460	12460	12460	4
449	20250328	114900	469700530	12460	12460	12460	12460	0
450	20250328	114800	469700530	12460	12460	12460	12460	119
451	20250328	114700	468217790	12460	12460	12460	12460	11
452	20250328	114600	468080730	12460	12460	12460	12460	4
453	20250328	114500	468030890	12460	12460	12460	12460	0
454	20250328	114400	468030890	12460	12460	12460	12460	0
455	20250328	114300	468030890	12460	12470	12470	12460	24
456	20250328	114200	467731800	12470	12470	12470	12470	5
457	20250328	114100	467669450	12460	12460	12460	12460	0
458	20250328	114000	467669450	12460	12460	12460	12460	3
459	20250328	113900	467632070	12450	12450	12450	12450	0
460	20250328	113800	467632070	12450	12450	12450	12450	0
461	20250328	113700	467632070	12450	12450	12450	12450	0
462	20250328	113600	467632070	12450	12450	12450	12450	8
463	20250328	113500	467532470	12450	12450	12450	12450	0
464	20250328	113400	467532470	12450	12450	12460	12450	144
465	20250328	113300	465738570	12460	12460	12460	12460	1008
466	20250328	113200	453178890	12460	12460	12460	12460	350
467	20250328	113100	448817890	12460	12460	12460	12460	0
468	20250328	113000	448817890	12460	12470	12480	12460	89
469	20250328	112900	447707430	12460	12470	12470	12460	345
470	20250328	112800	443407690	12480	12480	12480	12480	146
471	20250328	112700	441585610	12480	12490	12490	12480	631
472	20250328	112600	433705600	12500	12500	12500	12500	10
473	20250328	112500	433580600	12500	12500	12500	12500	1
474	20250328	112400	433568100	12500	12500	12500	12500	0
475	20250328	112300	433568100	12500	12500	12500	12500	594
476	20250328	112200	426143100	12510	12530	12530	12510	535
477	20250328	112100	419450010	12530	12520	12530	12520	26
478	20250328	112000	419124410	12530	12530	12530	12530	1
479	20250328	111900	419111880	12530	12530	12530	12530	4
480	20250328	111800	419061760	12540	12540	12540	12540	39
481	20250328	111700	418572700	12540	12540	12540	12540	100
482	20250328	111600	417318700	12540	12540	12540	12540	1
483	20250328	111500	417306160	12540	12530	12540	12530	100
484	20250328	111400	416052740	12540	12540	12540	12540	0
485	20250328	111300	416052740	12540	12540	12540	12540	0
486	20250328	111200	416052740	12540	12540	12540	12540	0
487	20250328	111100	416052740	12540	12540	12540	12540	0
488	20250328	111000	416052740	12540	12540	12540	12540	0
489	20250328	110900	416052740	12540	12540	12540	12540	0
490	20250328	110800	416052740	12540	12540	12540	12540	0
491	20250328	110700	416052740	12540	12510	12540	12510	28
492	20250328	110600	415701740	12510	12520	12520	12510	72
493	20250328	110500	414800860	12520	12520	12520	12520	1
494	20250328	110400	414788340	12540	12540	12540	12540	0
495	20250328	110300	414788340	12540	12540	12540	12540	26
496	20250328	110200	414462300	12540	12540	12540	12540	226
497	20250328	110100	411628260	12540	12540	12540	12540	0
498	20250328	110000	411628260	12540	12540	12540	12540	50
499	20250328	105900	411001260	12540	12540	12540	12540	218
500	20250328	105800	408267540	12540	12540	12540	12540	0
501	20250328	105700	408267540	12540	12500	12540	12500	5
502	20250328	105600	408205000	12500	12500	12500	12500	199
503	20250328	105500	405717500	12500	12510	12540	12500	256
504	20250328	105400	402517160	12500	12500	12500	12500	2
505	20250328	105300	402492160	12500	12500	12500	12500	8
506	20250328	105200	402392160	12500	12500	12500	12500	7
507	20250328	105100	402304660	12540	12500	12540	12500	701
508	20250328	105000	393542120	12510	12540	12540	12510	5
509	20250328	104900	393479540	12540	12520	12540	12520	103
510	20250328	104800	392189940	12530	12530	12530	12530	0
511	20250328	104700	392189940	12530	12520	12530	12520	5
512	20250328	104600	392127330	12530	12530	12530	12530	0
513	20250328	104500	392127330	12530	12530	12530	12530	313
514	20250328	104400	388205440	12540	12540	12540	12540	1
515	20250328	104300	388192900	12540	12540	12540	12540	0
516	20250328	104200	388192900	12540	12540	12540	12540	36
517	20250328	104100	387741460	12550	12550	12550	12550	655
518	20250328	104000	379521210	12550	12550	12550	12550	4
519	20250328	103900	379471010	12560	12560	12560	12560	1
520	20250328	103800	379458450	12560	12560	12560	12560	0
521	20250328	103700	379458450	12560	12560	12560	12560	4
522	20250328	103600	379408210	12590	12590	12590	12590	0
523	20250328	103500	379408210	12590	12590	12590	12590	1
524	20250328	103400	379395620	12550	12550	12550	12550	184
525	20250328	103300	377086420	12550	12550	12550	12550	379
526	20250328	103200	372329970	12550	12560	12560	12550	448
527	20250328	103100	366705040	12560	12560	12560	12560	10
528	20250328	103000	366579440	12560	12560	12560	12560	4
529	20250328	102900	366529200	12590	12590	12590	12590	0
530	20250328	102800	366529200	12590	12590	12590	12590	0
531	20250328	102700	366529200	12590	12590	12590	12590	17
532	20250328	102600	366315170	12590	12590	12590	12590	30
533	20250328	102500	365937470	12560	12560	12560	12560	0
534	20250328	102400	365937470	12560	12560	12560	12560	104
535	20250328	102300	364631230	12560	12560	12560	12560	12
536	20250328	102200	364480510	12560	12560	12560	12560	88
537	20250328	102100	363375230	12590	12590	12590	12590	0
538	20250328	102000	363375230	12590	12590	12590	12590	8
539	20250328	101900	363274510	12590	12570	12590	12550	5
540	20250328	101800	363211680	12590	12590	12590	12590	1
541	20250328	101700	363199090	12550	12550	12550	12550	5
542	20250328	101600	363136340	12590	12590	12590	12590	39
543	20250328	101500	362645330	12550	12530	12550	12530	204
544	20250328	101400	360085610	12530	12530	12530	12530	7
545	20250328	101300	359997900	12530	12530	12530	12530	483
546	20250328	101200	353945910	12530	12530	12530	12530	0
547	20250328	101100	353945910	12530	12500	12530	12500	4
548	20250328	101000	353895880	12480	12480	12480	12480	4
549	20250328	100900	353845960	12480	12500	12500	12480	484
550	20250328	100800	347796000	12500	12510	12530	12500	43
551	20250328	100700	347257880	12530	12530	12530	12530	0
552	20250328	100600	347257880	12530	12530	12530	12530	0
553	20250328	100500	347257880	12530	12530	12530	12530	0
554	20250328	100400	347257880	12530	12530	12530	12510	102
555	20250328	100300	345981800	12530	12530	12530	12530	249
556	20250328	100200	342861830	12530	12500	12530	12500	81
557	20250328	100100	341849240	12500	12470	12500	12470	516
558	20250328	100000	335414300	12470	12460	12470	12460	260
559	20250328	095900	332172280	12440	12440	12450	12440	1234
560	20250328	095800	316811940	12440	12460	12460	12440	1127
561	20250328	095700	302778170	12470	12500	12500	12470	222
562	20250328	095600	300009770	12500	12500	12500	12500	1
563	20250328	095500	299997270	12460	12470	12480	12460	2203
564	20250328	095400	272544220	12480	12490	12500	12470	434
565	20250328	095300	267129020	12490	12500	12550	12490	1611
566	20250328	095200	246993130	12510	12510	12510	12500	544
567	20250328	095100	240192370	12530	12550	12550	12530	81
568	20250328	095000	239177400	12550	12510	12550	12510	87
569	20250328	094900	238088110	12500	12540	12540	12500	1277
570	20250328	094800	222118280	12520	12540	12540	12520	282
571	20250328	094700	218582130	12530	12540	12540	12530	102
572	20250328	094600	217304050	12540	12510	12540	12500	626
573	20250328	094500	209474990	12510	12540	12550	12510	3046
574	20250328	094400	171334340	12540	12600	12600	12540	409
575	20250328	094300	166203170	12600	12600	12600	12600	11
576	20250328	094200	166064570	12600	12590	12600	12590	16
577	20250328	094100	165862980	12590	12580	12590	12580	80
578	20250328	094000	164856250	12550	12550	12560	12550	630
579	20250328	093900	156943600	12550	12580	12580	12550	1177
580	20250328	093800	142162600	12580	12580	12580	12580	19
581	20250328	093700	141923580	12590	12590	12590	12570	216
582	20250328	093600	139205830	12580	12600	12600	12580	153
583	20250328	093500	137279650	12590	12590	12590	12590	13
584	20250328	093400	137115980	12600	12600	12600	12600	22
585	20250328	093300	136838780	12650	12650	12650	12650	0
586	20250328	093200	136838780	12650	12650	12650	12650	1
587	20250328	093100	136826130	12650	12580	12650	12580	51
588	20250328	093000	136184480	12650	12650	12650	12650	2
589	20250328	092900	136159180	12600	12600	12600	12600	43
590	20250328	092800	135617380	12660	12600	12660	12600	61
591	20250328	092700	134846080	12670	12670	12670	12670	0
592	20250328	092600	134846080	12670	12680	12680	12670	3
593	20250328	092500	134808060	12580	12700	12700	12580	452
594	20250328	092400	129107510	12700	12630	12700	12620	172
595	20250328	092300	126936570	12630	12640	12640	12630	26
596	20250328	092200	126608150	12640	12640	12640	12640	9
597	20250328	092100	126494390	12640	12610	12640	12610	28
598	20250328	092000	126140750	12610	12610	12610	12610	88
599	20250328	091900	125031070	12610	12600	12610	12600	306
600	20250328	091800	121175460	12600	12610	12610	12600	15
601	20250328	091700	120986450	12600	12630	12630	12600	841
602	20250328	091600	110389820	12630	12630	12630	12630	1
603	20250328	091500	110377190	12600	12600	12600	12600	320
604	20250328	091400	106345190	12600	12560	12600	12560	191
605	20250328	091300	103946190	12560	12560	12600	12560	51
606	20250328	091200	103305590	12600	12590	12600	12550	333
607	20250328	091100	99125390	12590	12570	12590	12570	242
608	20250328	091000	96082410	12570	12550	12570	12550	290
609	20250328	090900	92442050	12550	12570	12570	12550	615
610	20250328	090800	84719660	12570	12590	12590	12570	601
611	20250328	090700	77160650	12590	12590	12600	12570	376
612	20250328	090600	72428250	12600	12690	12690	12600	1304
613	20250328	090500	55991110	12630	12690	12690	12630	122
614	20250328	090400	54449530	12690	12630	12690	12630	200
615	20250328	090300	51921730	12630	12650	12690	12630	1326
616	20250328	090200	35161190	12650	12690	12690	12650	648
617	20250328	090100	26960020	12680	12760	12780	12680	1152
618	20250328	090000	12321350	12830	12820	12830	12800	962