KissMeData/042420/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192600	195287135	18860	18860	18860	18860	113
3	20250328	192500	195287135	18860	18860	18860	18860	0
4	20250328	192400	195287135	18860	18860	18860	18860	0
5	20250328	192300	195287135	18860	18860	18860	18860	0
6	20250328	192200	195287135	18860	18860	18860	18860	0
7	20250328	192100	195287135	18860	18860	18860	18860	0
8	20250328	192000	195287135	18860	18860	18860	18860	0
9	20250328	191900	195287135	18860	18860	18860	18860	0
10	20250328	191800	195287135	18860	18860	18860	18860	0
11	20250328	191700	195287135	18860	18860	18860	18860	0
12	20250328	191600	195287135	18860	18860	18860	18860	0
13	20250328	191500	195287135	18860	18860	18860	18860	0
14	20250328	191400	195287135	18860	18860	18860	18860	0
15	20250328	191300	195287135	18860	18860	18860	18860	0
16	20250328	191200	195287135	18860	18860	18860	18860	0
17	20250328	191100	195287135	18860	18860	18860	18860	0
18	20250328	191000	195287135	18860	18860	18860	18860	0
19	20250328	190900	195287135	18860	18860	18860	18860	0
20	20250328	190800	195287135	18860	18860	18860	18860	0
21	20250328	190700	195287135	18860	18860	18860	18860	0
22	20250328	190600	195287135	18860	18860	18860	18860	0
23	20250328	190500	195287135	18860	18860	18860	18860	0
24	20250328	190400	195287135	18860	18860	18860	18860	0
25	20250328	190300	195287135	18860	18860	18860	18860	0
26	20250328	190200	195287135	18860	18860	18860	18860	0
27	20250328	190100	195287135	18860	18860	18860	18860	0
28	20250328	190000	195287135	18860	18860	18860	18860	0
29	20250328	185900	195287135	18860	18860	18860	18860	0
30	20250328	185800	195287135	18860	18860	18860	18860	0
31	20250328	185700	195287135	18860	18860	18860	18860	0
32	20250328	185600	195287135	18860	18860	18860	18860	113
33	20250328	185500	195287135	18860	18860	18860	18860	0
34	20250328	185400	195287135	18860	18860	18860	18860	0
35	20250328	185300	195287135	18860	18860	18860	18860	0
36	20250328	185200	195287135	18860	18860	18860	18860	0
37	20250328	185100	195287135	18860	18860	18860	18860	0
38	20250328	185000	195287135	18860	18860	18860	18860	0
39	20250328	184900	195287135	18860	18860	18860	18860	0
40	20250328	184800	195287135	18860	18860	18860	18860	0
41	20250328	184700	195287135	18860	18860	18860	18860	0
42	20250328	184600	195287135	18860	18860	18860	18860	0
43	20250328	184500	195287135	18860	18860	18860	18860	0
44	20250328	184400	195287135	18860	18860	18860	18860	0
45	20250328	184300	195287135	18860	18860	18860	18860	0
46	20250328	184200	195287135	18860	18860	18860	18860	0
47	20250328	184100	195287135	18860	18860	18860	18860	0
48	20250328	184000	195287135	18860	18860	18860	18860	0
49	20250328	183900	195287135	18860	18860	18860	18860	0
50	20250328	183800	195287135	18860	18860	18860	18860	0
51	20250328	183700	195287135	18860	18860	18860	18860	0
52	20250328	183600	195287135	18860	18860	18860	18860	0
53	20250328	183500	195287135	18860	18860	18860	18860	0
54	20250328	183400	195287135	18860	18860	18860	18860	0
55	20250328	183300	195287135	18860	18860	18860	18860	0
56	20250328	183200	195287135	18860	18860	18860	18860	0
57	20250328	183100	195287135	18860	18860	18860	18860	0
58	20250328	183000	195287135	18860	18860	18860	18860	0
59	20250328	182900	195287135	18860	18860	18860	18860	0
60	20250328	182800	195287135	18860	18860	18860	18860	0
61	20250328	182700	195287135	18860	18860	18860	18860	0
62	20250328	182600	195287135	18860	18860	18860	18860	113
63	20250328	182500	195287135	18860	18860	18860	18860	0
64	20250328	182400	195287135	18860	18860	18860	18860	0
65	20250328	182300	195287135	18860	18860	18860	18860	0
66	20250328	182200	195287135	18860	18860	18860	18860	0
67	20250328	182100	195287135	18860	18860	18860	18860	0
68	20250328	182000	195287135	18860	18860	18860	18860	0
69	20250328	181900	195287135	18860	18860	18860	18860	0
70	20250328	181800	195287135	18860	18860	18860	18860	0
71	20250328	181700	195287135	18860	18860	18860	18860	0
72	20250328	181600	195287135	18860	18860	18860	18860	0
73	20250328	181500	195287135	18860	18860	18860	18860	0
74	20250328	181400	195287135	18860	18860	18860	18860	0
75	20250328	181300	195287135	18860	18860	18860	18860	0
76	20250328	181200	195287135	18860	18860	18860	18860	0
77	20250328	181100	195287135	18860	18860	18860	18860	0
78	20250328	181000	195287135	18860	18860	18860	18860	0
79	20250328	180900	195287135	18860	18860	18860	18860	0
80	20250328	180800	195287135	18860	18860	18860	18860	0
81	20250328	180700	195287135	18860	18860	18860	18860	0
82	20250328	180600	195287135	18860	18860	18860	18860	0
83	20250328	180500	195287135	18860	18860	18860	18860	0
84	20250328	180400	195287135	18860	18860	18860	18860	0
85	20250328	180300	195287135	18860	18860	18860	18860	0
86	20250328	180200	195287135	18860	18860	18860	18860	0
87	20250328	180100	195287135	18860	18860	18860	18860	0
88	20250328	180000	195287135	18860	18860	18860	18860	0
89	20250328	175900	195287135	18860	18860	18860	18860	0
90	20250328	175800	195287135	18860	18860	18860	18860	0
91	20250328	175700	195287135	18860	18860	18860	18860	0
92	20250328	175600	195287135	18860	18860	18860	18860	113
93	20250328	175500	195287135	18860	18860	18860	18860	0
94	20250328	175400	195287135	18860	18860	18860	18860	0
95	20250328	175300	195287135	18860	18860	18860	18860	0
96	20250328	175200	195287135	18860	18860	18860	18860	0
97	20250328	175100	195287135	18860	18860	18860	18860	0
98	20250328	175000	195287135	18860	18860	18860	18860	0
99	20250328	174900	195287135	18860	18860	18860	18860	0
100	20250328	174800	195287135	18860	18860	18860	18860	0
101	20250328	174700	195287135	18860	18860	18860	18860	0
102	20250328	174600	195287135	18860	18860	18860	18860	0
103	20250328	174500	195287135	18860	18860	18860	18860	0
104	20250328	174400	195287135	18860	18860	18860	18860	0
105	20250328	174300	195287135	18860	18860	18860	18860	0
106	20250328	174200	195287135	18860	18860	18860	18860	0
107	20250328	174100	195287135	18860	18860	18860	18860	0
108	20250328	174000	195287135	18860	18860	18860	18860	0
109	20250328	173900	195287135	18860	18860	18860	18860	0
110	20250328	173800	195287135	18860	18860	18860	18860	0
111	20250328	173700	195287135	18860	18860	18860	18860	0
112	20250328	173600	195287135	18860	18860	18860	18860	0
113	20250328	173500	195287135	18860	18860	18860	18860	0
114	20250328	173400	195287135	18860	18860	18860	18860	0
115	20250328	173300	195287135	18860	18860	18860	18860	0
116	20250328	173200	195287135	18860	18860	18860	18860	0
117	20250328	173100	195287135	18860	18860	18860	18860	0
118	20250328	173000	195287135	18860	18860	18860	18860	0
119	20250328	172900	195287135	18860	18860	18860	18860	0
120	20250328	172800	195287135	18860	18860	18860	18860	0
121	20250328	172700	195287135	18860	18860	18860	18860	0
122	20250328	172600	195287135	18860	18860	18860	18860	113
123	20250328	172500	195287135	18860	18860	18860	18860	0
124	20250328	172400	195287135	18860	18860	18860	18860	0
125	20250328	172300	195287135	18860	18860	18860	18860	0
126	20250328	172200	195287135	18860	18860	18860	18860	0
127	20250328	172100	195287135	18860	18860	18860	18860	0
128	20250328	172000	195287135	18860	18860	18860	18860	0
129	20250328	171900	195287135	18860	18860	18860	18860	0
130	20250328	171800	195287135	18860	18860	18860	18860	0
131	20250328	171700	195287135	18860	18860	18860	18860	0
132	20250328	171600	195287135	18860	18860	18860	18860	0
133	20250328	171500	195287135	18860	18860	18860	18860	0
134	20250328	171400	195287135	18860	18860	18860	18860	0
135	20250328	171300	195287135	18860	18860	18860	18860	0
136	20250328	171200	195287135	18860	18860	18860	18860	0
137	20250328	171100	195287135	18860	18860	18860	18860	0
138	20250328	171000	195287135	18860	18860	18860	18860	0
139	20250328	170900	195287135	18860	18860	18860	18860	0
140	20250328	170800	195287135	18860	18860	18860	18860	0
141	20250328	170700	195287135	18860	18860	18860	18860	0
142	20250328	170600	195287135	18860	18860	18860	18860	0
143	20250328	170500	195287135	18860	18860	18860	18860	0
144	20250328	170400	195287135	18860	18860	18860	18860	0
145	20250328	170300	195287135	18860	18860	18860	18860	0
146	20250328	170200	195287135	18860	18860	18860	18860	0
147	20250328	170100	195287135	18860	18860	18860	18860	0
148	20250328	170000	195287135	18860	18860	18860	18860	0
149	20250328	165900	195287135	18860	18860	18860	18860	0
150	20250328	165800	195287135	18860	18860	18860	18860	0
151	20250328	165700	195287135	18860	18860	18860	18860	0
152	20250328	165600	195287135	18860	18860	18860	18860	113
153	20250328	165500	195287135	18860	18860	18860	18860	0
154	20250328	165400	195287135	18860	18860	18860	18860	0
155	20250328	165300	195287135	18860	18860	18860	18860	0
156	20250328	165200	195287135	18860	18860	18860	18860	0
157	20250328	165100	195287135	18860	18860	18860	18860	0
158	20250328	165000	195287135	18860	18860	18860	18860	0
159	20250328	164900	195287135	18860	18860	18860	18860	0
160	20250328	164800	195287135	18860	18860	18860	18860	0
161	20250328	164700	195287135	18860	18860	18860	18860	0
162	20250328	164600	195287135	18860	18860	18860	18860	0
163	20250328	164500	195287135	18860	18860	18860	18860	0
164	20250328	164400	195287135	18860	18860	18860	18860	0
165	20250328	164300	195287135	18860	18860	18860	18860	0
166	20250328	164200	195287135	18860	18860	18860	18860	0
167	20250328	164100	195287135	18860	18860	18860	18860	0
168	20250328	164000	195287135	18860	18860	18860	18860	0
169	20250328	163900	195287135	18860	18860	18860	18860	0
170	20250328	163800	195287135	18860	18860	18860	18860	0
171	20250328	163700	195287135	18860	18860	18860	18860	0
172	20250328	163600	195287135	18860	18860	18860	18860	0
173	20250328	163500	195287135	18860	18860	18860	18860	0
174	20250328	163400	195287135	18860	18860	18860	18860	0
175	20250328	163300	195287135	18860	18860	18860	18860	0
176	20250328	163200	195287135	18860	18860	18860	18860	0
177	20250328	163100	195287135	18860	18860	18860	18860	0
178	20250328	163000	195287135	18860	18860	18860	18860	0
179	20250328	162900	195287135	18860	18860	18860	18860	0
180	20250328	162800	195287135	18860	18860	18860	18860	0
181	20250328	162700	195287135	18860	18860	18860	18860	0
182	20250328	162600	195287135	18860	18860	18860	18860	113
183	20250328	162500	195287135	18860	18860	18860	18860	0
184	20250328	162400	195287135	18860	18860	18860	18860	0
185	20250328	162300	195287135	18860	18860	18860	18860	0
186	20250328	162200	195287135	18860	18860	18860	18860	0
187	20250328	162100	195287135	18860	18860	18860	18860	0
188	20250328	162000	195287135	18860	18860	18860	18860	0
189	20250328	161900	195287135	18860	18860	18860	18860	0
190	20250328	161800	195287135	18860	18860	18860	18860	0
191	20250328	161700	195287135	18860	18860	18860	18860	0
192	20250328	161600	195287135	18860	18860	18860	18860	0
193	20250328	161500	195287135	18860	18860	18860	18860	0
194	20250328	161400	195287135	18860	18860	18860	18860	0
195	20250328	161300	195287135	18860	18860	18860	18860	0
196	20250328	161200	195287135	18860	18860	18860	18860	0
197	20250328	161100	195287135	18860	18860	18860	18860	0
198	20250328	161000	195287135	18860	18860	18860	18860	0
199	20250328	160900	195287135	18860	18860	18860	18860	0
200	20250328	160800	195287135	18860	18860	18860	18860	0
201	20250328	160700	195287135	18860	18860	18860	18860	0
202	20250328	160600	195287135	18860	18860	18860	18860	0
203	20250328	160500	195287135	18860	18860	18860	18860	0
204	20250328	160400	195287135	18860	18860	18860	18860	0
205	20250328	160300	195287135	18860	18860	18860	18860	0
206	20250328	160200	195287135	18860	18860	18860	18860	0
207	20250328	160100	195287135	18860	18860	18860	18860	0
208	20250328	160000	195287135	18860	18860	18860	18860	0
209	20250328	155900	195287135	18860	18860	18860	18860	0
210	20250328	155800	195287135	18860	18860	18860	18860	0
211	20250328	155700	195287135	18860	18860	18860	18860	0
212	20250328	155600	195287135	18860	18860	18860	18860	113
213	20250328	155500	195287135	18860	18860	18860	18860	0
214	20250328	155400	195287135	18860	18860	18860	18860	0
215	20250328	155300	195287135	18860	18860	18860	18860	0
216	20250328	155200	195287135	18860	18860	18860	18860	0
217	20250328	155100	195287135	18860	18860	18860	18860	0
218	20250328	155000	195287135	18860	18860	18860	18860	0
219	20250328	154900	195287135	18860	18860	18860	18860	0
220	20250328	154800	195287135	18860	18860	18860	18860	0
221	20250328	154700	195287135	18860	18860	18860	18860	0
222	20250328	154600	195287135	18860	18860	18860	18860	0
223	20250328	154500	195287135	18860	18860	18860	18860	0
224	20250328	154400	195287135	18860	18860	18860	18860	0
225	20250328	154300	195287135	18860	18860	18860	18860	0
226	20250328	154200	195287135	18860	18860	18860	18860	0
227	20250328	154100	195287135	18860	18860	18860	18860	0
228	20250328	154000	195287135	18860	18860	18860	18860	0
229	20250328	153900	195287135	18860	18860	18860	18860	0
230	20250328	153800	195287135	18860	18860	18860	18860	0
231	20250328	153700	195287135	18860	18860	18860	18860	0
232	20250328	153600	195287135	18860	18860	18860	18860	0
233	20250328	153500	195287135	18860	18860	18860	18860	0
234	20250328	153400	195287135	18860	18860	18860	18860	0
235	20250328	153300	195287135	18860	18860	18860	18860	0
236	20250328	153200	195287135	18860	18860	18860	18860	0
237	20250328	153100	195287135	18860	18860	18860	18860	0
238	20250328	153000	195287135	18860	18860	18860	18860	113
239	20250328	152900	193155955	18860	18860	18860	18860	0
240	20250328	152800	193155955	18860	18860	18860	18860	0
241	20250328	152700	193155955	18860	18860	18860	18860	0
242	20250328	152600	193155955	18860	18860	18860	18860	0
243	20250328	152500	193155955	18860	18860	18860	18860	0
244	20250328	152400	193155955	18860	18860	18860	18860	0
245	20250328	152300	193155955	18860	18860	18860	18860	0
246	20250328	152200	193155955	18860	18860	18860	18860	0
247	20250328	152100	193155955	18860	18860	18860	18860	0
248	20250328	152000	193155955	18860	18860	18860	18860	0
249	20250328	151900	193155955	18860	18890	18960	18860	21
250	20250328	151800	192758805	18970	18970	18970	18970	0
251	20250328	151700	192758805	18970	18970	18970	18970	1
252	20250328	151600	192739835	18980	18980	18980	18980	0
253	20250328	151500	192739835	18980	18980	18980	18980	0
254	20250328	151400	192739835	18980	18860	18980	18860	33
255	20250328	151300	192117335	18980	18980	18980	18980	1
256	20250328	151200	192098355	18870	18870	18980	18870	132
257	20250328	151100	189607405	18980	18920	18980	18840	101
258	20250328	151000	187703395	18930	18940	18940	18930	5
259	20250328	150900	187608715	19100	19100	19100	19100	0
260	20250328	150800	187608715	19100	19100	19100	19100	0
261	20250328	150700	187608715	19100	19100	19100	19100	0
262	20250328	150600	187608715	19100	19100	19100	19100	0
263	20250328	150500	187608715	19100	19100	19100	19100	0
264	20250328	150400	187608715	19100	19100	19100	19100	1
265	20250328	150300	187589615	19110	19110	19110	19110	0
266	20250328	150200	187589615	19110	19110	19110	19110	0
267	20250328	150100	187589615	19110	19110	19110	19110	0
268	20250328	150000	187589615	19110	19110	19110	19110	1
269	20250328	145900	187570505	19040	19040	19040	19040	0
270	20250328	145800	187570505	19040	19040	19040	19040	0
271	20250328	145700	187570505	19040	19040	19040	19040	0
272	20250328	145600	187570505	19040	19040	19040	19040	30
273	20250328	145500	186999305	18980	18950	18980	18950	60
274	20250328	145400	185860835	18900	18900	18900	18900	0
275	20250328	145300	185860835	18900	18900	18900	18900	0
276	20250328	145200	185860835	18900	18900	18900	18900	0
277	20250328	145100	185860835	18900	18900	18900	18900	0
278	20250328	145000	185860835	18900	18900	18900	18900	0
279	20250328	144900	185860835	18900	18900	18900	18900	2
280	20250328	144800	185823035	18890	18890	18890	18890	0
281	20250328	144700	185823035	18890	18890	18890	18890	0
282	20250328	144600	185823035	18890	18940	18940	18890	153
283	20250328	144500	182930795	18940	18940	18940	18940	0
284	20250328	144400	182930795	18940	18960	18960	18940	94
285	20250328	144300	181148655	18960	18960	18960	18960	40
286	20250328	144200	180390255	18960	18960	18960	18960	0
287	20250328	144100	180390255	18960	19000	19000	18960	45
288	20250328	144000	179536295	19000	19010	19010	19000	499
289	20250328	143900	170053145	19010	19010	19010	19010	2
290	20250328	143800	170015125	19010	19010	19010	19010	0
291	20250328	143700	170015125	19010	19010	19010	19010	0
292	20250328	143600	170015125	19010	19010	19010	19010	0
293	20250328	143500	170015125	19010	19010	19010	19010	0
294	20250328	143400	170015125	19010	19010	19010	19010	0
295	20250328	143300	170015125	19010	19010	19010	19010	0
296	20250328	143200	170015125	19010	19010	19010	19010	0
297	20250328	143100	170015125	19010	19010	19010	19010	0
298	20250328	143000	170015125	19010	19010	19010	19010	0
299	20250328	142900	170015125	19010	19010	19010	19010	0
300	20250328	142800	170015125	19010	19010	19010	19010	26
301	20250328	142700	169520865	19010	19010	19010	19010	0
302	20250328	142600	169520865	19010	19010	19010	19010	0
303	20250328	142500	169520865	19010	19010	19010	19010	7
304	20250328	142400	169387795	19010	19010	19010	19010	0
305	20250328	142300	169387795	19010	19010	19010	19010	3
306	20250328	142200	169330765	19000	19000	19000	19000	0
307	20250328	142100	169330765	19000	19000	19000	19000	0
308	20250328	142000	169330765	19000	19000	19000	19000	0
309	20250328	141900	169330765	19000	19000	19000	19000	0
310	20250328	141800	169330765	19000	19000	19000	19000	0
311	20250328	141700	169330765	19000	19000	19000	19000	0
312	20250328	141600	169330765	19000	19000	19000	19000	0
313	20250328	141500	169330765	19000	19000	19000	19000	0
314	20250328	141400	169330765	19000	19000	19000	19000	0
315	20250328	141300	169330765	19000	19000	19000	19000	0
316	20250328	141200	169330765	19000	19000	19000	19000	200
317	20250328	141100	165530765	19030	19030	19030	19030	53
318	20250328	141000	164522175	19030	19010	19030	19010	21
319	20250328	140900	164122585	19000	19000	19000	19000	3
320	20250328	140800	164065585	19000	19000	19000	19000	0
321	20250328	140700	164065585	19000	19000	19000	19000	0
322	20250328	140600	164065585	19000	19000	19000	19000	0
323	20250328	140500	164065585	19000	19000	19000	19000	0
324	20250328	140400	164065585	19000	19000	19000	19000	0
325	20250328	140300	164065585	19000	19000	19000	19000	0
326	20250328	140200	164065585	19000	19000	19000	19000	0
327	20250328	140100	164065585	19000	19000	19000	19000	135
328	20250328	140000	161500585	19000	19000	19000	19000	0
329	20250328	135900	161500585	19000	19000	19000	19000	0
330	20250328	135800	161500585	19000	19000	19000	19000	0
331	20250328	135700	161500585	19000	19000	19000	19000	0
332	20250328	135600	161500585	19000	19000	19000	19000	0
333	20250328	135500	161500585	19000	19000	19000	19000	1
334	20250328	135400	161481585	19000	19000	19000	19000	0
335	20250328	135300	161481585	19000	19000	19000	19000	1
336	20250328	135200	161462585	19000	19000	19000	19000	0
337	20250328	135100	161462585	19000	19000	19000	19000	0
338	20250328	135000	161462585	19000	19000	19000	19000	4
339	20250328	134900	161386585	19000	19000	19000	19000	0
340	20250328	134800	161386585	19000	19000	19000	19000	60
341	20250328	134700	160246585	18980	18980	18980	18980	0
342	20250328	134600	160246585	18980	18980	18980	18980	87
343	20250328	134500	158595325	18980	18980	18980	18980	0
344	20250328	134400	158595325	18980	18980	18980	18980	0
345	20250328	134300	158595325	18980	19050	19050	18980	413
346	20250328	134200	150731365	19050	19050	19050	19050	0
347	20250328	134100	150731365	19050	19050	19050	19050	0
348	20250328	134000	150731365	19050	19050	19050	19050	0
349	20250328	133900	150731365	19050	19050	19050	19050	2
350	20250328	133800	150693265	19050	19050	19050	19050	2
351	20250328	133700	150655165	19050	19050	19050	19050	0
352	20250328	133600	150655165	19050	19050	19050	19050	0
353	20250328	133500	150655165	19050	19050	19050	19050	0
354	20250328	133400	150655165	19050	19050	19050	19050	0
355	20250328	133300	150655165	19050	19050	19050	19050	0
356	20250328	133200	150655165	19050	19050	19050	19050	0
357	20250328	133100	150655165	19050	19050	19050	19050	0
358	20250328	133000	150655165	19050	19050	19050	19050	0
359	20250328	132900	150655165	19050	19050	19050	19050	0
360	20250328	132800	150655165	19050	19050	19050	19050	0
361	20250328	132700	150655165	19050	19050	19050	19050	0
362	20250328	132600	150655165	19050	19050	19050	19050	97
363	20250328	132500	148807315	19050	19050	19050	19050	0
364	20250328	132400	148807315	19050	19090	19090	19050	614
365	20250328	132300	137086835	19090	19090	19090	19090	0
366	20250328	132200	137086835	19090	19090	19090	19090	0
367	20250328	132100	137086835	19090	19090	19090	19090	0
368	20250328	132000	137086835	19090	19090	19090	19090	0
369	20250328	131900	137086835	19090	19090	19090	19090	3
370	20250328	131800	137029565	19090	19090	19090	19090	0
371	20250328	131700	137029565	19090	19090	19090	19090	0
372	20250328	131600	137029565	19090	19090	19090	19090	0
373	20250328	131500	137029565	19090	19090	19090	19090	0
374	20250328	131400	137029565	19090	19090	19090	19090	0
375	20250328	131300	137029565	19090	19090	19090	19090	0
376	20250328	131200	137029565	19090	19090	19090	19090	0
377	20250328	131100	137029565	19090	19090	19090	19090	0
378	20250328	131000	137029565	19090	19090	19090	19090	0
379	20250328	130900	137029565	19090	19090	19090	19090	3
380	20250328	130800	136972295	19090	19090	19090	19090	0
381	20250328	130700	136972295	19090	19090	19090	19090	7
382	20250328	130600	136838665	19090	19090	19090	19090	0
383	20250328	130500	136838665	19090	19090	19090	19090	0
384	20250328	130400	136838665	19090	19090	19090	19090	0
385	20250328	130300	136838665	19090	19090	19090	19090	0
386	20250328	130200	136838665	19090	19090	19090	19090	0
387	20250328	130100	136838665	19090	19090	19090	19090	0
388	20250328	130000	136838665	19090	19090	19090	19090	0
389	20250328	125900	136838665	19090	19090	19090	19090	2
390	20250328	125800	136800485	19090	19090	19090	19090	0
391	20250328	125700	136800485	19090	19090	19090	19090	0
392	20250328	125600	136800485	19090	19090	19090	19090	25
393	20250328	125500	136323235	19090	19090	19090	19090	39
394	20250328	125400	135578725	19100	19100	19100	19100	0
395	20250328	125300	135578725	19100	19100	19100	19100	94
396	20250328	125200	133783325	19100	19100	19100	19100	0
397	20250328	125100	133783325	19100	19100	19100	19100	42
398	20250328	125000	132981125	19100	19100	19100	19100	0
399	20250328	124900	132981125	19100	19100	19100	19100	3
400	20250328	124800	132923825	19090	19090	19090	19090	0
401	20250328	124700	132923825	19090	19090	19090	19090	1
402	20250328	124600	132904735	19090	19090	19090	19090	1
403	20250328	124500	132885645	19080	19080	19080	19080	0
404	20250328	124400	132885645	19080	19080	19080	19080	0
405	20250328	124300	132885645	19080	19080	19080	19080	0
406	20250328	124200	132885645	19080	19080	19080	19080	0
407	20250328	124100	132885645	19080	19080	19080	19080	3
408	20250328	124000	132828405	19080	19080	19080	19080	1
409	20250328	123900	132809325	19090	19090	19090	19090	10
410	20250328	123800	132618425	19140	19140	19140	19140	76
411	20250328	123700	131163785	19140	19140	19140	19140	12
412	20250328	123600	130934105	19140	19140	19140	19140	0
413	20250328	123500	130934105	19140	19140	19140	19140	8
414	20250328	123400	130780985	19140	19140	19140	19140	0
415	20250328	123300	130780985	19140	19140	19140	19140	0
416	20250328	123200	130780985	19140	19140	19140	19140	51
417	20250328	123100	129804845	19140	19170	19170	19140	169
418	20250328	123000	126570155	19220	19220	19220	19220	0
419	20250328	122900	126570155	19220	19220	19220	19220	67
420	20250328	122800	125282415	19220	19220	19220	19220	1
421	20250328	122700	125263195	19200	19200	19200	19200	0
422	20250328	122600	125263195	19200	19220	19220	19200	777
423	20250328	122500	110341775	19220	19220	19220	19220	453
424	20250328	122400	101635115	19230	19230	19230	19230	0
425	20250328	122300	101635115	19230	19230	19230	19230	8
426	20250328	122200	101481275	19225	19225	19225	19225	0
427	20250328	122100	101481275	19225	19225	19225	19225	1
428	20250328	122000	101462050	19220	19220	19220	19220	0
429	20250328	121900	101462050	19220	19220	19220	19220	3
430	20250328	121800	101404390	19220	19220	19220	19220	0
431	20250328	121700	101404390	19220	19220	19220	19220	0
432	20250328	121600	101404390	19220	19220	19220	19220	0
433	20250328	121500	101404390	19220	19220	19220	19220	0
434	20250328	121400	101404390	19220	19230	19230	19220	140
435	20250328	121300	98713490	19220	19220	19220	19220	0
436	20250328	121200	98713490	19220	19210	19220	19210	59
437	20250328	121100	97579530	19200	19200	19200	19200	0
438	20250328	121000	97579530	19200	19200	19200	19200	0
439	20250328	120900	97579530	19200	19200	19200	19200	2
440	20250328	120800	97541130	19200	19200	19200	19200	0
441	20250328	120700	97541130	19200	19200	19200	19200	0
442	20250328	120600	97541130	19200	19200	19200	19200	0
443	20250328	120500	97541130	19200	19200	19200	19200	0
444	20250328	120400	97541130	19200	19200	19200	19200	0
445	20250328	120300	97541130	19200	19200	19200	19200	0
446	20250328	120200	97541130	19200	19200	19200	19200	0
447	20250328	120100	97541130	19200	19200	19200	19200	10
448	20250328	120000	97349130	19200	19200	19200	19200	0
449	20250328	115900	97349130	19200	19200	19200	19200	2
450	20250328	115800	97310730	19200	19200	19200	19200	0
451	20250328	115700	97310730	19200	19200	19200	19200	0
452	20250328	115600	97310730	19200	19200	19200	19200	1
453	20250328	115500	97291530	19200	19200	19200	19200	1
454	20250328	115400	97272330	19200	19200	19200	19200	0
455	20250328	115300	97272330	19200	19200	19200	19200	0
456	20250328	115200	97272330	19200	19200	19200	19200	0
457	20250328	115100	97272330	19200	19200	19200	19200	0
458	20250328	115000	97272330	19200	19200	19200	19200	0
459	20250328	114900	97272330	19200	19200	19200	19200	0
460	20250328	114800	97272330	19200	19200	19200	19200	0
461	20250328	114700	97272330	19200	19200	19200	19200	0
462	20250328	114600	97272330	19200	19200	19200	19200	0
463	20250328	114500	97272330	19200	19200	19200	19200	0
464	20250328	114400	97272330	19200	19200	19200	19200	2
465	20250328	114300	97233930	19200	19200	19200	19200	0
466	20250328	114200	97233930	19200	19200	19200	19200	0
467	20250328	114100	97233930	19200	19200	19200	19200	72
468	20250328	114000	95851530	19200	19200	19200	19200	0
469	20250328	113900	95851530	19200	19180	19200	19180	7
470	20250328	113800	95717210	19170	19170	19170	19170	0
471	20250328	113700	95717210	19170	19170	19170	19170	0
472	20250328	113600	95717210	19170	19170	19170	19170	0
473	20250328	113500	95717210	19170	19170	19170	19170	0
474	20250328	113400	95717210	19170	19170	19170	19170	0
475	20250328	113300	95717210	19170	19170	19170	19170	0
476	20250328	113200	95717210	19170	19170	19170	19170	3
477	20250328	113100	95659700	19160	19160	19160	19160	0
478	20250328	113000	95659700	19160	19160	19160	19160	0
479	20250328	112900	95659700	19160	19160	19160	19160	1
480	20250328	112800	95640540	19160	19160	19160	19160	0
481	20250328	112700	95640540	19160	19160	19160	19160	0
482	20250328	112600	95640540	19160	19160	19160	19160	1
483	20250328	112500	95621380	19160	19160	19160	19160	0
484	20250328	112400	95621380	19160	19160	19160	19160	0
485	20250328	112300	95621380	19160	19160	19160	19160	0
486	20250328	112200	95621380	19160	19160	19160	19160	30
487	20250328	112100	95046580	19160	19160	19160	19160	0
488	20250328	112000	95046580	19160	19160	19160	19160	0
489	20250328	111900	95046580	19160	19160	19160	19160	0
490	20250328	111800	95046580	19160	19160	19160	19160	0
491	20250328	111700	95046580	19160	19160	19160	19160	0
492	20250328	111600	95046580	19160	19160	19160	19160	1
493	20250328	111500	95027420	19150	19150	19150	19150	0
494	20250328	111400	95027420	19150	19150	19150	19150	0
495	20250328	111300	95027420	19150	19150	19150	19150	0
496	20250328	111200	95027420	19150	19160	19160	19150	22
497	20250328	111100	94606090	19150	19150	19150	19150	0
498	20250328	111000	94606090	19150	19150	19150	19150	0
499	20250328	110900	94606090	19150	19150	19150	19150	0
500	20250328	110800	94606090	19150	19150	19150	19150	16
501	20250328	110700	94299690	19150	19200	19200	19150	27
502	20250328	110600	93781340	19200	19200	19200	19200	1
503	20250328	110500	93762140	19200	19200	19200	19200	0
504	20250328	110400	93762140	19200	19200	19200	19200	5
505	20250328	110300	93666140	19200	19200	19200	19200	116
506	20250328	110200	91438940	19200	19200	19200	19200	0
507	20250328	110100	91438940	19200	19200	19200	19200	0
508	20250328	110000	91438940	19200	19200	19200	19200	0
509	20250328	105900	91438940	19200	19200	19200	19200	106
510	20250328	105800	89403740	19220	19220	19220	19220	0
511	20250328	105700	89403740	19220	19220	19220	19220	0
512	20250328	105600	89403740	19220	19220	19220	19220	43
513	20250328	105500	88577280	19220	19220	19220	19220	1
514	20250328	105400	88558060	19200	19200	19200	19200	0
515	20250328	105300	88558060	19200	19200	19200	19200	0
516	20250328	105200	88558060	19200	19200	19200	19200	0
517	20250328	105100	88558060	19200	19200	19200	19200	8
518	20250328	105000	88404460	19200	19200	19200	19200	3
519	20250328	104900	88346860	19200	19200	19200	19200	0
520	20250328	104800	88346860	19200	19150	19200	19150	112
521	20250328	104700	86196840	19140	19140	19140	19140	0
522	20250328	104600	86196840	19140	19140	19140	19140	0
523	20250328	104500	86196840	19140	19140	19140	19140	500
524	20250328	104400	76626840	19150	19140	19150	19140	24
525	20250328	104300	76167420	19130	19130	19130	19130	226
526	20250328	104200	71844040	19130	19130	19130	19130	0
527	20250328	104100	71844040	19130	19130	19130	19130	0
528	20250328	104000	71844040	19130	19130	19130	19130	0
529	20250328	103900	71844040	19130	19130	19130	19130	2
530	20250328	103800	71805780	19130	19130	19130	19130	1
531	20250328	103700	71786650	19130	19130	19130	19130	0
532	20250328	103600	71786650	19130	19130	19130	19130	3
533	20250328	103500	71729260	19130	19130	19130	19130	0
534	20250328	103400	71729260	19130	19130	19130	19130	0
535	20250328	103300	71729260	19130	19130	19130	19130	2
536	20250328	103200	71691000	19130	19130	19130	19130	0
537	20250328	103100	71691000	19130	19130	19130	19130	0
538	20250328	103000	71691000	19130	19130	19130	19130	0
539	20250328	102900	71691000	19130	19130	19130	19130	100
540	20250328	102800	69778000	19130	19130	19130	19130	0
541	20250328	102700	69778000	19130	19130	19130	19130	1
542	20250328	102600	69758870	19130	19080	19130	19080	28
543	20250328	102500	69223280	19130	19130	19130	19130	0
544	20250328	102400	69223280	19130	19130	19130	19130	0
545	20250328	102300	69223280	19130	19070	19130	19070	43
546	20250328	102200	68400800	19130	19130	19130	19130	0
547	20250328	102100	68400800	19130	19130	19130	19130	0
548	20250328	102000	68400800	19130	19130	19130	19130	53
549	20250328	101900	67386910	19130	19130	19130	19130	0
550	20250328	101800	67386910	19130	19130	19130	19130	0
551	20250328	101700	67386910	19130	19130	19130	19130	49
552	20250328	101600	66449540	19130	19130	19130	19130	0
553	20250328	101500	66449540	19130	19120	19130	19120	2
554	20250328	101400	66411290	19010	19010	19010	19010	5
555	20250328	101300	66316240	19000	19000	19000	19000	0
556	20250328	101200	66316240	19000	19000	19000	19000	0
557	20250328	101100	66316240	19000	19000	19000	19000	0
558	20250328	101000	66316240	19000	19000	19000	19000	2
559	20250328	100900	66278240	19140	19130	19140	19130	2
560	20250328	100800	66239970	19000	19100	19100	19000	46
561	20250328	100700	65361650	19100	19100	19100	19100	1
562	20250328	100600	65342550	19000	19000	19000	19000	3
563	20250328	100500	65285550	19000	19000	19000	19000	0
564	20250328	100400	65285550	19000	19000	19000	19000	0
565	20250328	100300	65285550	19000	19000	19000	19000	0
566	20250328	100200	65285550	19000	18990	19000	18990	23
567	20250328	100100	64848580	18990	18990	18990	18990	0
568	20250328	100000	64848580	18990	18980	18990	18980	30
569	20250328	095900	64278900	18960	18880	18960	18880	709
570	20250328	095800	50861100	18890	18890	18890	18890	0
571	20250328	095700	50861100	18890	18880	18890	18880	2
572	20250328	095600	50823330	18880	18880	18880	18880	60
573	20250328	095500	49690530	18880	18840	18880	18840	11
574	20250328	095400	49483250	18830	18830	18830	18820	269
575	20250328	095300	44419910	18840	18910	18910	18840	571
576	20250328	095200	33635510	18960	18960	18960	18960	0
577	20250328	095100	33635510	18960	18960	18960	18960	0
578	20250328	095000	33635510	18960	18960	18960	18960	0
579	20250328	094900	33635510	18960	18960	18960	18960	0
580	20250328	094800	33635510	18960	18960	18960	18960	10
581	20250328	094700	33445910	18960	18960	18960	18960	1
582	20250328	094600	33426950	18930	18930	18930	18930	5
583	20250328	094500	33332300	18920	18920	18920	18920	0
584	20250328	094400	33332300	18920	18910	18920	18910	13
585	20250328	094300	33086370	18910	18910	18910	18910	0
586	20250328	094200	33086370	18910	18910	18910	18910	0
587	20250328	094100	33086370	18910	18910	18910	18910	0
588	20250328	094000	33086370	18910	18910	18910	18910	0
589	20250328	093900	33086370	18910	18910	18910	18910	0
590	20250328	093800	33086370	18910	18910	18910	18910	0
591	20250328	093700	33086370	18910	18910	18910	18910	0
592	20250328	093600	33086370	18910	18910	18910	18910	0
593	20250328	093500	33086370	18910	18910	18910	18910	3
594	20250328	093400	33029640	18900	18900	18900	18900	20
595	20250328	093300	32651640	18900	18900	18900	18900	26
596	20250328	093200	32160240	18910	18910	18910	18910	0
597	20250328	093100	32160240	18910	18910	18910	18910	3
598	20250328	093000	32103510	18920	18910	18920	18910	108
599	20250328	092900	30060490	18920	18920	18920	18920	102
600	20250328	092800	28130650	18970	18970	18970	18970	0
601	20250328	092700	28130650	18970	18970	18970	18970	1
602	20250328	092600	28111680	18980	18980	18980	18980	0
603	20250328	092500	28111680	18980	18980	18980	18980	2
604	20250328	092400	28073720	18980	18980	18980	18980	6
605	20250328	092300	27959840	18910	18910	18910	18910	120
606	20250328	092200	25690640	18910	18910	18910	18910	0
607	20250328	092100	25690640	18910	18910	18910	18910	0
608	20250328	092000	25690640	18910	18910	18910	18910	0
609	20250328	091900	25690640	18910	18900	18910	18900	7
610	20250328	091800	25558300	18890	18890	18890	18890	0
611	20250328	091700	25558300	18890	18980	18980	18890	199
612	20250328	091600	21794130	18900	18900	18900	18900	1
613	20250328	091500	21775230	18910	18910	18910	18910	1
614	20250328	091400	21756320	18910	18910	18910	18910	0
615	20250328	091300	21756320	18910	18910	18910	18910	1
616	20250328	091200	21737410	18910	18910	18910	18910	41
617	20250328	091100	20962100	18910	18910	18910	18910	0
618	20250328	091000	20962100	18910	18910	18910	18890	28
619	20250328	090900	20432710	18910	18910	18910	18910	0
620	20250328	090800	20432710	18910	18940	18950	18910	245
621	20250328	090700	15793210	19000	19050	19050	19000	311
622	20250328	090600	9881870	19060	19240	19250	19050	54
623	20250328	090500	8845030	19050	19050	19050	19050	0
624	20250328	090400	8845030	19050	19060	19060	19050	58
625	20250328	090300	7740000	19350	19350	19350	19350	300
626	20250328	090200	1935000	19350	19350	19350	19350	0
627	20250328	090100	1935000	19350	19350	19350	19350	0
628	20250328	090000	1935000	19350	19350	19350	19350	100