KissMeData/000320/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183100	124990830	13720	13720	13720	13720	335
3	20250328	183000	124990830	13720	13720	13720	13720	0
4	20250328	182900	124990830	13720	13720	13720	13720	0
5	20250328	182800	124990830	13720	13720	13720	13720	0
6	20250328	182700	124990830	13720	13720	13720	13720	0
7	20250328	182600	124990830	13720	13720	13720	13720	0
8	20250328	182500	124990830	13720	13720	13720	13720	0
9	20250328	182400	124990830	13720	13720	13720	13720	0
10	20250328	182300	124990830	13720	13720	13720	13720	0
11	20250328	182200	124990830	13720	13720	13720	13720	0
12	20250328	182100	124990830	13720	13720	13720	13720	0
13	20250328	182000	124990830	13720	13720	13720	13720	0
14	20250328	181900	124990830	13720	13720	13720	13720	0
15	20250328	181800	124990830	13720	13720	13720	13720	0
16	20250328	181700	124990830	13720	13720	13720	13720	0
17	20250328	181600	124990830	13720	13720	13720	13720	0
18	20250328	181500	124990830	13720	13720	13720	13720	0
19	20250328	181400	124990830	13720	13720	13720	13720	0
20	20250328	181300	124990830	13720	13720	13720	13720	0
21	20250328	181200	124990830	13720	13720	13720	13720	0
22	20250328	181100	124990830	13720	13720	13720	13720	0
23	20250328	181000	124990830	13720	13720	13720	13720	0
24	20250328	180900	124990830	13720	13720	13720	13720	0
25	20250328	180800	124990830	13720	13720	13720	13720	0
26	20250328	180700	124990830	13720	13720	13720	13720	0
27	20250328	180600	124990830	13720	13720	13720	13720	0
28	20250328	180500	124990830	13720	13720	13720	13720	0
29	20250328	180400	124990830	13720	13720	13720	13720	0
30	20250328	180300	124990830	13720	13720	13720	13720	0
31	20250328	180200	124990830	13720	13720	13720	13720	0
32	20250328	180100	124990830	13720	13720	13720	13720	335
33	20250328	180000	124990830	13720	13720	13720	13720	0
34	20250328	175900	124990830	13720	13720	13720	13720	0
35	20250328	175800	124990830	13720	13720	13720	13720	0
36	20250328	175700	124990830	13720	13720	13720	13720	0
37	20250328	175600	124990830	13720	13720	13720	13720	0
38	20250328	175500	124990830	13720	13720	13720	13720	0
39	20250328	175400	124990830	13720	13720	13720	13720	0
40	20250328	175300	124990830	13720	13720	13720	13720	0
41	20250328	175200	124990830	13720	13720	13720	13720	0
42	20250328	175100	124990830	13720	13720	13720	13720	0
43	20250328	175000	124990830	13720	13720	13720	13720	0
44	20250328	174900	124990830	13720	13720	13720	13720	0
45	20250328	174800	124990830	13720	13720	13720	13720	0
46	20250328	174700	124990830	13720	13720	13720	13720	0
47	20250328	174600	124990830	13720	13720	13720	13720	0
48	20250328	174500	124990830	13720	13720	13720	13720	0
49	20250328	174400	124990830	13720	13720	13720	13720	0
50	20250328	174300	124990830	13720	13720	13720	13720	0
51	20250328	174200	124990830	13720	13720	13720	13720	0
52	20250328	174100	124990830	13720	13720	13720	13720	0
53	20250328	174000	124990830	13720	13720	13720	13720	0
54	20250328	173900	124990830	13720	13720	13720	13720	0
55	20250328	173800	124990830	13720	13720	13720	13720	0
56	20250328	173700	124990830	13720	13720	13720	13720	0
57	20250328	173600	124990830	13720	13720	13720	13720	0
58	20250328	173500	124990830	13720	13720	13720	13720	0
59	20250328	173400	124990830	13720	13720	13720	13720	0
60	20250328	173300	124990830	13720	13720	13720	13720	0
61	20250328	173200	124990830	13720	13720	13720	13720	0
62	20250328	173100	124990830	13720	13720	13720	13720	335
63	20250328	173000	124990830	13720	13720	13720	13720	0
64	20250328	172900	124990830	13720	13720	13720	13720	0
65	20250328	172800	124990830	13720	13720	13720	13720	0
66	20250328	172700	124990830	13720	13720	13720	13720	0
67	20250328	172600	124990830	13720	13720	13720	13720	0
68	20250328	172500	124990830	13720	13720	13720	13720	0
69	20250328	172400	124990830	13720	13720	13720	13720	0
70	20250328	172300	124990830	13720	13720	13720	13720	0
71	20250328	172200	124990830	13720	13720	13720	13720	0
72	20250328	172100	124990830	13720	13720	13720	13720	0
73	20250328	172000	124990830	13720	13720	13720	13720	0
74	20250328	171900	124990830	13720	13720	13720	13720	0
75	20250328	171800	124990830	13720	13720	13720	13720	0
76	20250328	171700	124990830	13720	13720	13720	13720	0
77	20250328	171600	124990830	13720	13720	13720	13720	0
78	20250328	171500	124990830	13720	13720	13720	13720	0
79	20250328	171400	124990830	13720	13720	13720	13720	0
80	20250328	171300	124990830	13720	13720	13720	13720	0
81	20250328	171200	124990830	13720	13720	13720	13720	0
82	20250328	171100	124990830	13720	13720	13720	13720	0
83	20250328	171000	124990830	13720	13720	13720	13720	0
84	20250328	170900	124990830	13720	13720	13720	13720	0
85	20250328	170800	124990830	13720	13720	13720	13720	0
86	20250328	170700	124990830	13720	13720	13720	13720	0
87	20250328	170600	124990830	13720	13720	13720	13720	0
88	20250328	170500	124990830	13720	13720	13720	13720	0
89	20250328	170400	124990830	13720	13720	13720	13720	0
90	20250328	170300	124990830	13720	13720	13720	13720	0
91	20250328	170200	124990830	13720	13720	13720	13720	0
92	20250328	170100	124990830	13720	13720	13720	13720	335
93	20250328	170000	124990830	13720	13720	13720	13720	0
94	20250328	165900	124990830	13720	13720	13720	13720	0
95	20250328	165800	124990830	13720	13720	13720	13720	0
96	20250328	165700	124990830	13720	13720	13720	13720	0
97	20250328	165600	124990830	13720	13720	13720	13720	0
98	20250328	165500	124990830	13720	13720	13720	13720	0
99	20250328	165400	124990830	13720	13720	13720	13720	0
100	20250328	165300	124990830	13720	13720	13720	13720	0
101	20250328	165200	124990830	13720	13720	13720	13720	0
102	20250328	165100	124990830	13720	13720	13720	13720	0
103	20250328	165000	124990830	13720	13720	13720	13720	0
104	20250328	164900	124990830	13720	13720	13720	13720	0
105	20250328	164800	124990830	13720	13720	13720	13720	0
106	20250328	164700	124990830	13720	13720	13720	13720	0
107	20250328	164600	124990830	13720	13720	13720	13720	0
108	20250328	164500	124990830	13720	13720	13720	13720	0
109	20250328	164400	124990830	13720	13720	13720	13720	0
110	20250328	164300	124990830	13720	13720	13720	13720	0
111	20250328	164200	124990830	13720	13720	13720	13720	0
112	20250328	164100	124990830	13720	13720	13720	13720	0
113	20250328	164000	124990830	13720	13720	13720	13720	0
114	20250328	163900	124990830	13720	13720	13720	13720	0
115	20250328	163800	124990830	13720	13720	13720	13720	0
116	20250328	163700	124990830	13720	13720	13720	13720	0
117	20250328	163600	124990830	13720	13720	13720	13720	0
118	20250328	163500	124990830	13720	13720	13720	13720	0
119	20250328	163400	124990830	13720	13720	13720	13720	0
120	20250328	163300	124990830	13720	13720	13720	13720	0
121	20250328	163200	124990830	13720	13720	13720	13720	0
122	20250328	163100	124990830	13720	13720	13720	13720	335
123	20250328	163000	124990830	13720	13720	13720	13720	0
124	20250328	162900	124990830	13720	13720	13720	13720	0
125	20250328	162800	124990830	13720	13720	13720	13720	0
126	20250328	162700	124990830	13720	13720	13720	13720	0
127	20250328	162600	124990830	13720	13720	13720	13720	0
128	20250328	162500	124990830	13720	13720	13720	13720	0
129	20250328	162400	124990830	13720	13720	13720	13720	0
130	20250328	162300	124990830	13720	13720	13720	13720	0
131	20250328	162200	124990830	13720	13720	13720	13720	0
132	20250328	162100	124990830	13720	13720	13720	13720	0
133	20250328	162000	124990830	13720	13720	13720	13720	0
134	20250328	161900	124990830	13720	13720	13720	13720	0
135	20250328	161800	124990830	13720	13720	13720	13720	0
136	20250328	161700	124990830	13720	13720	13720	13720	0
137	20250328	161600	124990830	13720	13720	13720	13720	0
138	20250328	161500	124990830	13720	13720	13720	13720	0
139	20250328	161400	124990830	13720	13720	13720	13720	0
140	20250328	161300	124990830	13720	13720	13720	13720	0
141	20250328	161200	124990830	13720	13720	13720	13720	0
142	20250328	161100	124990830	13720	13720	13720	13720	0
143	20250328	161000	124990830	13720	13720	13720	13720	0
144	20250328	160900	124990830	13720	13720	13720	13720	0
145	20250328	160800	124990830	13720	13720	13720	13720	0
146	20250328	160700	124990830	13720	13720	13720	13720	0
147	20250328	160600	124990830	13720	13720	13720	13720	0
148	20250328	160500	124990830	13720	13720	13720	13720	0
149	20250328	160400	124990830	13720	13720	13720	13720	0
150	20250328	160300	124990830	13720	13720	13720	13720	0
151	20250328	160200	124990830	13720	13720	13720	13720	0
152	20250328	160100	124990830	13720	13720	13720	13720	335
153	20250328	160000	124990830	13720	13720	13720	13720	0
154	20250328	155900	124990830	13720	13720	13720	13720	0
155	20250328	155800	124990830	13720	13720	13720	13720	0
156	20250328	155700	124990830	13720	13720	13720	13720	0
157	20250328	155600	124990830	13720	13720	13720	13720	0
158	20250328	155500	124990830	13720	13720	13720	13720	0
159	20250328	155400	124990830	13720	13720	13720	13720	0
160	20250328	155300	124990830	13720	13720	13720	13720	0
161	20250328	155200	124990830	13720	13720	13720	13720	0
162	20250328	155100	124990830	13720	13720	13720	13720	0
163	20250328	155000	124990830	13720	13720	13720	13720	0
164	20250328	154900	124990830	13720	13720	13720	13720	0
165	20250328	154800	124990830	13720	13720	13720	13720	0
166	20250328	154700	124990830	13720	13720	13720	13720	0
167	20250328	154600	124990830	13720	13720	13720	13720	0
168	20250328	154500	124990830	13720	13720	13720	13720	0
169	20250328	154400	124990830	13720	13720	13720	13720	0
170	20250328	154300	124990830	13720	13720	13720	13720	0
171	20250328	154200	124990830	13720	13720	13720	13720	0
172	20250328	154100	124990830	13720	13720	13720	13720	0
173	20250328	154000	124990830	13720	13720	13720	13720	0
174	20250328	153900	124990830	13720	13720	13720	13720	0
175	20250328	153800	124990830	13720	13720	13720	13720	0
176	20250328	153700	124990830	13720	13720	13720	13720	0
177	20250328	153600	124990830	13720	13720	13720	13720	0
178	20250328	153500	124990830	13720	13720	13720	13720	0
179	20250328	153400	124990830	13720	13720	13720	13720	0
180	20250328	153300	124990830	13720	13720	13720	13720	0
181	20250328	153200	124990830	13720	13720	13720	13720	0
182	20250328	153100	124990830	13720	13720	13720	13720	335
183	20250328	153000	124990830	13720	13720	13720	13720	335
184	20250328	152900	120394630	13710	13710	13710	13710	0
185	20250328	152800	120394630	13710	13710	13710	13710	0
186	20250328	152700	120394630	13710	13710	13710	13710	0
187	20250328	152600	120394630	13710	13710	13710	13710	0
188	20250328	152500	120394630	13710	13710	13710	13710	0
189	20250328	152400	120394630	13710	13710	13710	13710	0
190	20250328	152300	120394630	13710	13710	13710	13710	0
191	20250328	152200	120394630	13710	13710	13710	13710	0
192	20250328	152100	120394630	13710	13710	13710	13710	0
193	20250328	152000	120394630	13710	13710	13710	13710	0
194	20250328	151900	120394630	13710	13640	13710	13640	296
195	20250328	151800	116345940	13640	13640	13640	13640	168
196	20250328	151700	114054420	13640	13640	13640	13640	4
197	20250328	151600	113999860	13640	13640	13640	13640	0
198	20250328	151500	113999860	13640	13640	13640	13640	15
199	20250328	151400	113795260	13640	13640	13640	13640	0
200	20250328	151300	113795260	13640	13640	13640	13640	12
201	20250328	151200	113631580	13630	13630	13630	13630	0
202	20250328	151100	113631580	13630	13630	13630	13630	0
203	20250328	151000	113631580	13630	13650	13650	13630	120
204	20250328	150900	111994820	13660	13660	13660	13660	21
205	20250328	150800	111707960	13670	13670	13670	13670	4
206	20250328	150700	111653280	13670	13670	13670	13670	0
207	20250328	150600	111653280	13670	13670	13670	13670	1
208	20250328	150500	111639610	13670	13670	13670	13670	0
209	20250328	150400	111639610	13670	13670	13670	13670	0
210	20250328	150300	111639610	13670	13670	13670	13670	0
211	20250328	150200	111639610	13670	13670	13670	13670	50
212	20250328	150100	110956110	13670	13660	13670	13660	8
213	20250328	150000	110846800	13640	13640	13640	13640	0
214	20250328	145900	110846800	13640	13640	13640	13640	0
215	20250328	145800	110846800	13640	13640	13640	13640	0
216	20250328	145700	110846800	13640	13640	13640	13640	15
217	20250328	145600	110642200	13670	13670	13670	13670	0
218	20250328	145500	110642200	13670	13670	13670	13670	4
219	20250328	145400	110587520	13670	13670	13670	13670	0
220	20250328	145300	110587520	13670	13670	13670	13670	0
221	20250328	145200	110587520	13670	13670	13670	13670	0
222	20250328	145100	110587520	13670	13670	13670	13670	0
223	20250328	145000	110587520	13670	13670	13670	13670	0
224	20250328	144900	110587520	13670	13670	13670	13670	0
225	20250328	144800	110587520	13670	13670	13670	13670	0
226	20250328	144700	110587520	13670	13670	13670	13670	5
227	20250328	144600	110519170	13640	13640	13640	13640	0
228	20250328	144500	110519170	13640	13650	13650	13640	330
229	20250328	144400	106016220	13650	13650	13650	13650	0
230	20250328	144300	106016220	13650	13650	13650	13650	0
231	20250328	144200	106016220	13650	13620	13650	13620	516
232	20250328	144100	98985320	13620	13620	13620	13620	0
233	20250328	144000	98985320	13620	13620	13620	13620	0
234	20250328	143900	98985320	13620	13620	13620	13620	3
235	20250328	143800	98944460	13620	13620	13620	13620	0
236	20250328	143700	98944460	13620	13620	13620	13620	35
237	20250328	143600	98467760	13610	13610	13610	13610	0
238	20250328	143500	98467760	13610	13610	13610	13610	0
239	20250328	143400	98467760	13610	13610	13610	13610	1
240	20250328	143300	98454150	13620	13620	13620	13620	1
241	20250328	143200	98440530	13620	13620	13620	13620	0
242	20250328	143100	98440530	13620	13620	13620	13620	0
243	20250328	143000	98440530	13620	13620	13620	13620	34
244	20250328	142900	97977450	13620	13620	13620	13620	1
245	20250328	142800	97963830	13620	13620	13620	13620	0
246	20250328	142700	97963830	13620	13620	13620	13620	0
247	20250328	142600	97963830	13620	13620	13620	13620	10
248	20250328	142500	97827630	13620	13620	13620	13620	0
249	20250328	142400	97827630	13620	13620	13620	13620	1
250	20250328	142300	97814010	13620	13620	13620	13620	5
251	20250328	142200	97745910	13620	13620	13620	13620	10
252	20250328	142100	97609710	13620	13620	13620	13620	0
253	20250328	142000	97609710	13620	13620	13620	13620	3
254	20250328	141900	97568850	13620	13620	13620	13620	0
255	20250328	141800	97568850	13620	13620	13620	13620	2
256	20250328	141700	97541610	13620	13620	13620	13620	0
257	20250328	141600	97541610	13620	13620	13620	13620	0
258	20250328	141500	97541610	13620	13620	13620	13620	2
259	20250328	141400	97514370	13620	13620	13620	13620	5
260	20250328	141300	97446270	13620	13620	13620	13620	2
261	20250328	141200	97419030	13620	13620	13620	13620	2
262	20250328	141100	97391790	13620	13620	13620	13620	2
263	20250328	141000	97364550	13620	13620	13620	13620	2
264	20250328	140900	97337310	13620	13620	13620	13620	2
265	20250328	140800	97310070	13610	13610	13610	13610	0
266	20250328	140700	97310070	13610	13610	13610	13610	0
267	20250328	140600	97310070	13610	13610	13610	13610	0
268	20250328	140500	97310070	13610	13610	13610	13610	0
269	20250328	140400	97310070	13610	13610	13610	13610	0
270	20250328	140300	97310070	13610	13630	13630	13610	48
271	20250328	140200	96655890	13640	13640	13640	13640	2
272	20250328	140100	96628610	13640	13640	13640	13640	2
273	20250328	140000	96601330	13640	13640	13640	13640	1
274	20250328	135900	96587690	13630	13630	13630	13630	2
275	20250328	135800	96560430	13630	13630	13630	13630	1
276	20250328	135700	96546800	13630	13630	13630	13630	1
277	20250328	135600	96533170	13630	13630	13630	13630	1
278	20250328	135500	96519540	13630	13630	13630	13630	1
279	20250328	135400	96505910	13630	13630	13630	13630	1
280	20250328	135300	96492280	13630	13630	13630	13630	2
281	20250328	135200	96465020	13640	13640	13640	13640	0
282	20250328	135100	96465020	13640	13640	13640	13640	1
283	20250328	135000	96451380	13640	13640	13640	13640	3
284	20250328	134900	96410460	13640	13640	13640	13640	3
285	20250328	134800	96369540	13650	13650	13650	13650	0
286	20250328	134700	96369540	13650	13650	13660	13650	249
287	20250328	134600	92969690	13650	13640	13650	13640	10
288	20250328	134500	92833200	13640	13630	13640	13630	2
289	20250328	134400	92805930	13630	13640	13640	13630	2
290	20250328	134300	92778660	13630	13630	13630	13630	1
291	20250328	134200	92765030	13640	13630	13640	13630	3
292	20250328	134100	92724130	13630	13630	13630	13630	1
293	20250328	134000	92710500	13630	13630	13630	13630	1
294	20250328	133900	92696870	13630	13630	13630	13630	2
295	20250328	133800	92669610	13630	13630	13630	13630	2
296	20250328	133700	92642350	13640	13640	13640	13640	0
297	20250328	133600	92642350	13640	13640	13640	13640	8
298	20250328	133500	92533230	13640	13640	13640	13640	1
299	20250328	133400	92519590	13640	13640	13640	13640	2
300	20250328	133300	92492310	13640	13640	13640	13640	2
301	20250328	133200	92465030	13640	13650	13650	13640	2
302	20250328	133100	92437740	13640	13640	13640	13640	1
303	20250328	133000	92424100	13640	13650	13650	13640	5
304	20250328	132900	92355860	13650	13650	13650	13650	1
305	20250328	132800	92342210	13650	13630	13650	13630	194
306	20250328	132700	89696050	13630	13630	13630	13630	2
307	20250328	132600	89668790	13630	13630	13630	13630	1
308	20250328	132500	89655160	13630	13630	13630	13630	1
309	20250328	132400	89641530	13630	13630	13630	13630	1
310	20250328	132300	89627900	13630	13630	13630	13630	1
311	20250328	132200	89614270	13630	13630	13630	13630	1
312	20250328	132100	89600640	13630	13630	13630	13630	2
313	20250328	132000	89573380	13630	13650	13650	13630	8
314	20250328	131900	89464220	13660	13660	13660	13660	7
315	20250328	131800	89368600	13670	13670	13670	13670	3
316	20250328	131700	89327590	13680	13680	13680	13680	0
317	20250328	131600	89327590	13680	13680	13680	13680	0
318	20250328	131500	89327590	13680	13680	13680	13680	0
319	20250328	131400	89327590	13680	13680	13680	13680	0
320	20250328	131300	89327590	13680	13680	13680	13680	0
321	20250328	131200	89327590	13680	13680	13680	13680	0
322	20250328	131100	89327590	13680	13680	13680	13680	0
323	20250328	131000	89327590	13680	13680	13680	13680	13
324	20250328	130900	89149750	13670	13670	13670	13670	0
325	20250328	130800	89149750	13670	13670	13670	13670	0
326	20250328	130700	89149750	13670	13670	13670	13670	0
327	20250328	130600	89149750	13670	13670	13670	13670	0
328	20250328	130500	89149750	13670	13670	13670	13670	0
329	20250328	130400	89149750	13670	13670	13670	13660	166
330	20250328	130300	86882090	13660	13660	13660	13660	0
331	20250328	130200	86882090	13660	13660	13660	13660	0
332	20250328	130100	86882090	13660	13660	13660	13660	0
333	20250328	130000	86882090	13660	13680	13690	13660	172
334	20250328	125900	84530620	13670	13670	13670	13670	0
335	20250328	125800	84530620	13670	13670	13670	13670	0
336	20250328	125700	84530620	13670	13670	13670	13670	2
337	20250328	125600	84503280	13660	13660	13660	13660	0
338	20250328	125500	84503280	13660	13660	13660	13660	0
339	20250328	125400	84503280	13660	13660	13660	13660	0
340	20250328	125300	84503280	13660	13660	13660	13660	0
341	20250328	125200	84503280	13660	13660	13660	13660	0
342	20250328	125100	84503280	13660	13660	13660	13660	1
343	20250328	125000	84489620	13680	13670	13680	13670	18
344	20250328	124900	84243510	13660	13660	13660	13660	0
345	20250328	124800	84243510	13660	13660	13660	13660	0
346	20250328	124700	84243510	13660	13660	13660	13660	0
347	20250328	124600	84243510	13660	13660	13660	13660	0
348	20250328	124500	84243510	13660	13660	13660	13660	0
349	20250328	124400	84243510	13660	13660	13660	13660	0
350	20250328	124300	84243510	13660	13660	13660	13660	32
351	20250328	124200	83806390	13680	13680	13680	13680	0
352	20250328	124100	83806390	13680	13680	13680	13680	0
353	20250328	124000	83806390	13680	13680	13680	13680	18
354	20250328	123900	83560150	13670	13670	13670	13670	0
355	20250328	123800	83560150	13670	13670	13670	13670	0
356	20250328	123700	83560150	13670	13670	13670	13670	19
357	20250328	123600	83300420	13670	13680	13680	13670	25
358	20250328	123500	82958430	13710	13710	13710	13710	4
359	20250328	123400	82903590	13700	13670	13700	13670	400
360	20250328	123300	77426270	13670	13670	13670	13670	1
361	20250328	123200	77412600	13670	13670	13670	13670	0
362	20250328	123100	77412600	13670	13670	13670	13670	3
363	20250328	123000	77371590	13670	13670	13670	13670	21
364	20250328	122900	77084520	13680	13680	13680	13680	0
365	20250328	122800	77084520	13680	13660	13690	13660	328
366	20250328	122700	72596280	13660	13660	13660	13660	0
367	20250328	122600	72596280	13660	13660	13660	13660	0
368	20250328	122500	72596280	13660	13660	13660	13660	0
369	20250328	122400	72596280	13660	13660	13660	13660	26
370	20250328	122300	72241120	13670	13670	13670	13670	0
371	20250328	122200	72241120	13670	13670	13670	13670	0
372	20250328	122100	72241120	13670	13670	13670	13670	0
373	20250328	122000	72241120	13670	13670	13670	13670	18
374	20250328	121900	71995060	13620	13620	13620	13620	0
375	20250328	121800	71995060	13620	13630	13630	13620	168
376	20250328	121700	69705420	13690	13690	13690	13690	0
377	20250328	121600	69705420	13690	13690	13690	13690	0
378	20250328	121500	69705420	13690	13690	13690	13690	0
379	20250328	121400	69705420	13690	13730	13730	13630	19
380	20250328	121300	69445790	13730	13730	13730	13730	0
381	20250328	121200	69445790	13730	13640	13730	13640	123
382	20250328	121100	67764340	13640	13640	13640	13640	0
383	20250328	121000	67764340	13640	13600	13640	13600	80
384	20250328	120900	66675000	13590	13570	13590	13570	378
385	20250328	120800	61538820	13570	13570	13570	13570	0
386	20250328	120700	61538820	13570	13570	13570	13570	0
387	20250328	120600	61538820	13570	13570	13570	13570	0
388	20250328	120500	61538820	13570	13570	13570	13570	0
389	20250328	120400	61538820	13570	13570	13570	13570	0
390	20250328	120300	61538820	13570	13560	13570	13560	104
391	20250328	120200	60128480	13560	13560	13570	13560	13
392	20250328	120100	59952190	13560	13550	13560	13550	5
393	20250328	120000	59884430	13560	13565	13570	13560	25
394	20250328	115900	59545215	13570	13565	13570	13565	7
395	20250328	115800	59450255	13555	13555	13555	13555	0
396	20250328	115700	59450255	13555	13555	13555	13555	0
397	20250328	115600	59450255	13555	13555	13555	13555	0
398	20250328	115500	59450255	13555	13555	13555	13555	0
399	20250328	115400	59450255	13555	13555	13555	13555	0
400	20250328	115300	59450255	13555	13555	13555	13555	0
401	20250328	115200	59450255	13555	13555	13555	13555	0
402	20250328	115100	59450255	13555	13555	13555	13555	0
403	20250328	115000	59450255	13555	13570	13570	13555	21
404	20250328	114900	59165300	13580	13580	13580	13580	0
405	20250328	114800	59165300	13580	13580	13580	13580	0
406	20250328	114700	59165300	13580	13580	13580	13580	0
407	20250328	114600	59165300	13580	13580	13580	13580	0
408	20250328	114500	59165300	13580	13580	13580	13580	0
409	20250328	114400	59165300	13580	13580	13580	13580	0
410	20250328	114300	59165300	13580	13580	13580	13580	0
411	20250328	114200	59165300	13580	13580	13580	13580	0
412	20250328	114100	59165300	13580	13580	13580	13580	0
413	20250328	114000	59165300	13580	13550	13580	13550	20
414	20250328	113900	58893880	13540	13540	13540	13540	2
415	20250328	113800	58866800	13550	13560	13560	13550	5
416	20250328	113700	58799040	13550	13550	13550	13550	0
417	20250328	113600	58799040	13550	13550	13550	13550	0
418	20250328	113500	58799040	13550	13550	13550	13550	0
419	20250328	113400	58799040	13550	13550	13550	13550	0
420	20250328	113300	58799040	13550	13550	13550	13550	0
421	20250328	113200	58799040	13550	13550	13550	13550	3
422	20250328	113100	58758390	13570	13570	13570	13570	0
423	20250328	113000	58758390	13570	13560	13570	13560	20
424	20250328	112900	58487170	13560	13560	13560	13560	0
425	20250328	112800	58487170	13560	13550	13560	13550	22
426	20250328	112700	58189050	13560	13560	13560	13560	0
427	20250328	112600	58189050	13560	13560	13560	13560	1
428	20250328	112500	58175490	13560	13560	13560	13560	56
429	20250328	112400	57416130	13560	13560	13560	13560	0
430	20250328	112300	57416130	13560	13560	13560	13560	0
431	20250328	112200	57416130	13560	13560	13560	13560	0
432	20250328	112100	57416130	13560	13560	13560	13560	0
433	20250328	112000	57416130	13560	13550	13560	13550	20
434	20250328	111900	57145010	13550	13550	13550	13550	0
435	20250328	111800	57145010	13550	13550	13550	13550	1
436	20250328	111700	57131460	13550	13540	13550	13540	11
437	20250328	111600	56982510	13540	13540	13540	13540	0
438	20250328	111500	56982510	13540	13540	13540	13540	0
439	20250328	111400	56982510	13540	13540	13540	13540	0
440	20250328	111300	56982510	13540	13540	13540	13540	0
441	20250328	111200	56982510	13540	13540	13540	13540	0
442	20250328	111100	56982510	13540	13540	13540	13540	0
443	20250328	111000	56982510	13540	13550	13550	13540	44
444	20250328	110900	56386620	13550	13550	13550	13550	0
445	20250328	110800	56386620	13550	13550	13550	13550	1
446	20250328	110700	56373070	13550	13550	13550	13550	0
447	20250328	110600	56373070	13550	13550	13550	13550	0
448	20250328	110500	56373070	13550	13550	13550	13550	0
449	20250328	110400	56373070	13550	13550	13550	13550	0
450	20250328	110300	56373070	13550	13550	13550	13550	1
451	20250328	110200	56359520	13550	13550	13550	13550	0
452	20250328	110100	56359520	13550	13550	13550	13550	0
453	20250328	110000	56359520	13550	13540	13560	13540	21
454	20250328	105900	56074970	13540	13540	13540	13540	0
455	20250328	105800	56074970	13540	13540	13540	13540	2
456	20250328	105700	56047890	13540	13540	13540	13540	0
457	20250328	105600	56047890	13540	13540	13540	13540	0
458	20250328	105500	56047890	13540	13540	13540	13540	0
459	20250328	105400	56047890	13540	13540	13540	13540	1
460	20250328	105300	56034350	13540	13540	13540	13540	0
461	20250328	105200	56034350	13540	13540	13540	13540	0
462	20250328	105100	56034350	13540	13540	13540	13540	0
463	20250328	105000	56034350	13540	13530	13540	13530	36
464	20250328	104900	55547250	13530	13530	13530	13530	0
465	20250328	104800	55547250	13530	13530	13530	13530	0
466	20250328	104700	55547250	13530	13530	13530	13530	0
467	20250328	104600	55547250	13530	13530	13530	13530	0
468	20250328	104500	55547250	13530	13530	13530	13530	1
469	20250328	104400	55533720	13530	13530	13530	13530	0
470	20250328	104300	55533720	13530	13530	13530	13530	0
471	20250328	104200	55533720	13530	13530	13530	13530	0
472	20250328	104100	55533720	13530	13530	13530	13530	0
473	20250328	104000	55533720	13530	13530	13530	13530	0
474	20250328	103900	55533720	13530	13530	13530	13530	0
475	20250328	103800	55533720	13530	13530	13530	13530	0
476	20250328	103700	55533720	13530	13530	13530	13530	0
477	20250328	103600	55533720	13530	13530	13530	13530	2
478	20250328	103500	55506660	13540	13540	13540	13540	13
479	20250328	103400	55330640	13550	13550	13550	13550	0
480	20250328	103300	55330640	13550	13550	13550	13550	0
481	20250328	103200	55330640	13550	13550	13550	13550	0
482	20250328	103100	55330640	13550	13560	13560	13550	7
483	20250328	103000	55235740	13560	13550	13560	13540	22
484	20250328	102900	54937780	13560	13560	13560	13560	2
485	20250328	102800	54910660	13560	13560	13560	13560	5
486	20250328	102700	54842860	13560	13560	13560	13560	1
487	20250328	102600	54829300	13560	13560	13560	13560	0
488	20250328	102500	54829300	13560	13560	13560	13560	0
489	20250328	102400	54829300	13560	13560	13560	13560	0
490	20250328	102300	54829300	13560	13560	13560	13560	3
491	20250328	102200	54788620	13560	13560	13560	13560	0
492	20250328	102100	54788620	13560	13560	13560	13560	0
493	20250328	102000	54788620	13560	13510	13560	13500	136
494	20250328	101900	52948860	13520	13520	13520	13520	0
495	20250328	101800	52948860	13520	13520	13520	13520	0
496	20250328	101700	52948860	13520	13520	13520	13520	1
497	20250328	101600	52935340	13510	13510	13510	13510	0
498	20250328	101500	52935340	13510	13510	13510	13510	0
499	20250328	101400	52935340	13510	13510	13510	13510	0
500	20250328	101300	52935340	13510	13510	13510	13510	0
501	20250328	101200	52935340	13510	13510	13510	13510	0
502	20250328	101100	52935340	13510	13510	13510	13510	0
503	20250328	101000	52935340	13510	13530	13530	13510	76
504	20250328	100900	51907740	13530	13530	13530	13530	0
505	20250328	100800	51907740	13530	13530	13530	13530	57
506	20250328	100700	51136530	13520	13520	13520	13520	1
507	20250328	100600	51123010	13510	13510	13510	13510	0
508	20250328	100500	51123010	13510	13510	13510	13510	0
509	20250328	100400	51123010	13510	13520	13520	13510	2
510	20250328	100300	51095980	13500	13500	13500	13500	0
511	20250328	100200	51095980	13500	13500	13500	13500	0
512	20250328	100100	51095980	13500	13500	13500	13500	0
513	20250328	100000	51095980	13500	13500	13510	13500	22
514	20250328	095900	50798970	13500	13530	13530	13490	28
515	20250328	095800	50420900	13530	13530	13530	13530	0
516	20250328	095700	50420900	13530	13530	13530	13530	0
517	20250328	095600	50420900	13530	13530	13530	13530	0
518	20250328	095500	50420900	13530	13500	13530	13500	20
519	20250328	095400	50150330	13500	13500	13500	13500	1
520	20250328	095300	50136830	13500	13500	13500	13500	3
521	20250328	095200	50096330	13510	13510	13510	13510	3
522	20250328	095100	50055800	13510	13510	13510	13510	0
523	20250328	095000	50055800	13510	13500	13510	13500	23
524	20250328	094900	49745270	13510	13510	13510	13510	0
525	20250328	094800	49745270	13510	13510	13510	13510	0
526	20250328	094700	49745270	13510	13510	13510	13510	13
527	20250328	094600	49569640	13510	13510	13510	13510	0
528	20250328	094500	49569640	13510	13510	13510	13510	7
529	20250328	094400	49475070	13540	13540	13540	13540	4
530	20250328	094300	49420910	13540	13540	13540	13540	2
531	20250328	094200	49393830	13550	13550	13550	13550	2
532	20250328	094100	49366730	13510	13510	13510	13510	169
533	20250328	094000	47083540	13510	13510	13510	13510	20
534	20250328	093900	46813340	13550	13540	13550	13540	23
535	20250328	093800	46501770	13550	13550	13550	13550	0
536	20250328	093700	46501770	13550	13550	13550	13550	0
537	20250328	093600	46501770	13550	13550	13550	13550	0
538	20250328	093500	46501770	13550	13550	13550	13550	0
539	20250328	093400	46501770	13550	13550	13550	13550	0
540	20250328	093300	46501770	13550	13520	13550	13480	104
541	20250328	093200	45092750	13490	13460	13520	13460	28
542	20250328	093100	44715300	13440	13440	13440	13440	0
543	20250328	093000	44715300	13440	13440	13440	13440	21
544	20250328	092900	44433060	13460	13460	13460	13460	0
545	20250328	092800	44433060	13460	13460	13470	13460	22
546	20250328	092700	44136930	13440	13440	13440	13440	1
547	20250328	092600	44123490	13450	13450	13450	13450	0
548	20250328	092500	44123490	13450	13440	13450	13440	185
549	20250328	092400	41636190	13440	13440	13440	13440	5
550	20250328	092300	41568990	13440	13440	13440	13440	0
551	20250328	092200	41568990	13440	13440	13440	13440	5
552	20250328	092100	41501790	13440	13430	13440	13430	31
553	20250328	092000	41085450	13430	13390	13430	13380	92
554	20250328	091900	39851240	13400	13380	13400	13370	222
555	20250328	091800	36879460	13370	13370	13400	13370	14
556	20250328	091700	36692230	13400	13390	13400	13350	171
557	20250328	091600	34405930	13350	13410	13410	13350	2
558	20250328	091500	34379170	13310	13310	13310	13310	0
559	20250328	091400	34379170	13310	13380	13380	13310	800
560	20250328	091300	23717080	13380	13380	13380	13380	2
561	20250328	091200	23690320	13380	13380	13380	13380	0
562	20250328	091100	23690320	13380	13460	13470	13380	31
563	20250328	091000	23273070	13370	13590	13590	13320	970
564	20250328	090900	10229840	13580	13580	13580	13580	0
565	20250328	090800	10229840	13580	13590	13590	13580	213
566	20250328	090700	7335300	13590	13590	13590	13590	36
567	20250328	090600	6846060	13620	13620	13620	13620	0
568	20250328	090500	6846060	13620	13620	13620	13620	0
569	20250328	090400	6846060	13620	13690	13690	13620	43
570	20250328	090300	6259920	13690	13690	13690	13690	148
571	20250328	090200	4233800	13700	13700	13700	13700	0
572	20250328	090100	4233800	13700	13700	13700	13700	202
573	20250328	090000	1466400	13750	13700	13750	13700	107