KissMeData/294570/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210600	227161670	16950	16950	16950	16950	306
3	20250328	210500	227161670	16950	16950	16950	16950	0
4	20250328	210400	227161670	16950	16950	16950	16950	0
5	20250328	210300	227161670	16950	16950	16950	16950	0
6	20250328	210200	227161670	16950	16950	16950	16950	0
7	20250328	210100	227161670	16950	16950	16950	16950	0
8	20250328	210000	227161670	16950	16950	16950	16950	0
9	20250328	205900	227161670	16950	16950	16950	16950	0
10	20250328	205800	227161670	16950	16950	16950	16950	0
11	20250328	205700	227161670	16950	16950	16950	16950	0
12	20250328	205600	227161670	16950	16950	16950	16950	0
13	20250328	205500	227161670	16950	16950	16950	16950	0
14	20250328	205400	227161670	16950	16950	16950	16950	0
15	20250328	205300	227161670	16950	16950	16950	16950	0
16	20250328	205200	227161670	16950	16950	16950	16950	0
17	20250328	205100	227161670	16950	16950	16950	16950	0
18	20250328	205000	227161670	16950	16950	16950	16950	0
19	20250328	204900	227161670	16950	16950	16950	16950	0
20	20250328	204800	227161670	16950	16950	16950	16950	0
21	20250328	204700	227161670	16950	16950	16950	16950	0
22	20250328	204600	227161670	16950	16950	16950	16950	0
23	20250328	204500	227161670	16950	16950	16950	16950	0
24	20250328	204400	227161670	16950	16950	16950	16950	0
25	20250328	204300	227161670	16950	16950	16950	16950	0
26	20250328	204200	227161670	16950	16950	16950	16950	0
27	20250328	204100	227161670	16950	16950	16950	16950	0
28	20250328	204000	227161670	16950	16950	16950	16950	0
29	20250328	203900	227161670	16950	16950	16950	16950	0
30	20250328	203800	227161670	16950	16950	16950	16950	0
31	20250328	203700	227161670	16950	16950	16950	16950	0
32	20250328	203600	227161670	16950	16950	16950	16950	306
33	20250328	203500	227161670	16950	16950	16950	16950	0
34	20250328	203400	227161670	16950	16950	16950	16950	0
35	20250328	203300	227161670	16950	16950	16950	16950	0
36	20250328	203200	227161670	16950	16950	16950	16950	0
37	20250328	203100	227161670	16950	16950	16950	16950	0
38	20250328	203000	227161670	16950	16950	16950	16950	0
39	20250328	202900	227161670	16950	16950	16950	16950	0
40	20250328	202800	227161670	16950	16950	16950	16950	0
41	20250328	202700	227161670	16950	16950	16950	16950	0
42	20250328	202600	227161670	16950	16950	16950	16950	0
43	20250328	202500	227161670	16950	16950	16950	16950	0
44	20250328	202400	227161670	16950	16950	16950	16950	0
45	20250328	202300	227161670	16950	16950	16950	16950	0
46	20250328	202200	227161670	16950	16950	16950	16950	0
47	20250328	202100	227161670	16950	16950	16950	16950	0
48	20250328	202000	227161670	16950	16950	16950	16950	0
49	20250328	201900	227161670	16950	16950	16950	16950	0
50	20250328	201800	227161670	16950	16950	16950	16950	0
51	20250328	201700	227161670	16950	16950	16950	16950	0
52	20250328	201600	227161670	16950	16950	16950	16950	0
53	20250328	201500	227161670	16950	16950	16950	16950	0
54	20250328	201400	227161670	16950	16950	16950	16950	0
55	20250328	201300	227161670	16950	16950	16950	16950	0
56	20250328	201200	227161670	16950	16950	16950	16950	0
57	20250328	201100	227161670	16950	16950	16950	16950	0
58	20250328	201000	227161670	16950	16950	16950	16950	0
59	20250328	200900	227161670	16950	16950	16950	16950	0
60	20250328	200800	227161670	16950	16950	16950	16950	0
61	20250328	200700	227161670	16950	16950	16950	16950	0
62	20250328	200600	227161670	16950	16950	16950	16950	306
63	20250328	200500	227161670	16950	16950	16950	16950	0
64	20250328	200400	227161670	16950	16950	16950	16950	0
65	20250328	200300	227161670	16950	16950	16950	16950	0
66	20250328	200200	227161670	16950	16950	16950	16950	0
67	20250328	200100	227161670	16950	16950	16950	16950	0
68	20250328	200000	227161670	16950	16950	16950	16950	0
69	20250328	195900	227161670	16950	16950	16950	16950	0
70	20250328	195800	227161670	16950	16950	16950	16950	0
71	20250328	195700	227161670	16950	16950	16950	16950	0
72	20250328	195600	227161670	16950	16950	16950	16950	0
73	20250328	195500	227161670	16950	16950	16950	16950	0
74	20250328	195400	227161670	16950	16950	16950	16950	0
75	20250328	195300	227161670	16950	16950	16950	16950	0
76	20250328	195200	227161670	16950	16950	16950	16950	0
77	20250328	195100	227161670	16950	16950	16950	16950	0
78	20250328	195000	227161670	16950	16950	16950	16950	0
79	20250328	194900	227161670	16950	16950	16950	16950	0
80	20250328	194800	227161670	16950	16950	16950	16950	0
81	20250328	194700	227161670	16950	16950	16950	16950	0
82	20250328	194600	227161670	16950	16950	16950	16950	0
83	20250328	194500	227161670	16950	16950	16950	16950	0
84	20250328	194400	227161670	16950	16950	16950	16950	0
85	20250328	194300	227161670	16950	16950	16950	16950	0
86	20250328	194200	227161670	16950	16950	16950	16950	0
87	20250328	194100	227161670	16950	16950	16950	16950	0
88	20250328	194000	227161670	16950	16950	16950	16950	0
89	20250328	193900	227161670	16950	16950	16950	16950	0
90	20250328	193800	227161670	16950	16950	16950	16950	0
91	20250328	193700	227161670	16950	16950	16950	16950	0
92	20250328	193600	227161670	16950	16950	16950	16950	306
93	20250328	193500	227161670	16950	16950	16950	16950	0
94	20250328	193400	227161670	16950	16950	16950	16950	0
95	20250328	193300	227161670	16950	16950	16950	16950	0
96	20250328	193200	227161670	16950	16950	16950	16950	0
97	20250328	193100	227161670	16950	16950	16950	16950	0
98	20250328	193000	227161670	16950	16950	16950	16950	0
99	20250328	192900	227161670	16950	16950	16950	16950	0
100	20250328	192800	227161670	16950	16950	16950	16950	0
101	20250328	192700	227161670	16950	16950	16950	16950	0
102	20250328	192600	227161670	16950	16950	16950	16950	0
103	20250328	192500	227161670	16950	16950	16950	16950	0
104	20250328	192400	227161670	16950	16950	16950	16950	0
105	20250328	192300	227161670	16950	16950	16950	16950	0
106	20250328	192200	227161670	16950	16950	16950	16950	0
107	20250328	192100	227161670	16950	16950	16950	16950	0
108	20250328	192000	227161670	16950	16950	16950	16950	0
109	20250328	191900	227161670	16950	16950	16950	16950	0
110	20250328	191800	227161670	16950	16950	16950	16950	0
111	20250328	191700	227161670	16950	16950	16950	16950	0
112	20250328	191600	227161670	16950	16950	16950	16950	0
113	20250328	191500	227161670	16950	16950	16950	16950	0
114	20250328	191400	227161670	16950	16950	16950	16950	0
115	20250328	191300	227161670	16950	16950	16950	16950	0
116	20250328	191200	227161670	16950	16950	16950	16950	0
117	20250328	191100	227161670	16950	16950	16950	16950	0
118	20250328	191000	227161670	16950	16950	16950	16950	0
119	20250328	190900	227161670	16950	16950	16950	16950	0
120	20250328	190800	227161670	16950	16950	16950	16950	0
121	20250328	190700	227161670	16950	16950	16950	16950	0
122	20250328	190600	227161670	16950	16950	16950	16950	306
123	20250328	190500	227161670	16950	16950	16950	16950	0
124	20250328	190400	227161670	16950	16950	16950	16950	0
125	20250328	190300	227161670	16950	16950	16950	16950	0
126	20250328	190200	227161670	16950	16950	16950	16950	0
127	20250328	190100	227161670	16950	16950	16950	16950	0
128	20250328	190000	227161670	16950	16950	16950	16950	0
129	20250328	185900	227161670	16950	16950	16950	16950	0
130	20250328	185800	227161670	16950	16950	16950	16950	0
131	20250328	185700	227161670	16950	16950	16950	16950	0
132	20250328	185600	227161670	16950	16950	16950	16950	0
133	20250328	185500	227161670	16950	16950	16950	16950	0
134	20250328	185400	227161670	16950	16950	16950	16950	0
135	20250328	185300	227161670	16950	16950	16950	16950	0
136	20250328	185200	227161670	16950	16950	16950	16950	0
137	20250328	185100	227161670	16950	16950	16950	16950	0
138	20250328	185000	227161670	16950	16950	16950	16950	0
139	20250328	184900	227161670	16950	16950	16950	16950	0
140	20250328	184800	227161670	16950	16950	16950	16950	0
141	20250328	184700	227161670	16950	16950	16950	16950	0
142	20250328	184600	227161670	16950	16950	16950	16950	0
143	20250328	184500	227161670	16950	16950	16950	16950	0
144	20250328	184400	227161670	16950	16950	16950	16950	0
145	20250328	184300	227161670	16950	16950	16950	16950	0
146	20250328	184200	227161670	16950	16950	16950	16950	0
147	20250328	184100	227161670	16950	16950	16950	16950	0
148	20250328	184000	227161670	16950	16950	16950	16950	0
149	20250328	183900	227161670	16950	16950	16950	16950	0
150	20250328	183800	227161670	16950	16950	16950	16950	0
151	20250328	183700	227161670	16950	16950	16950	16950	0
152	20250328	183600	227161670	16950	16950	16950	16950	306
153	20250328	183500	227161670	16950	16950	16950	16950	0
154	20250328	183400	227161670	16950	16950	16950	16950	0
155	20250328	183300	227161670	16950	16950	16950	16950	0
156	20250328	183200	227161670	16950	16950	16950	16950	0
157	20250328	183100	227161670	16950	16950	16950	16950	0
158	20250328	183000	227161670	16950	16950	16950	16950	0
159	20250328	182900	227161670	16950	16950	16950	16950	0
160	20250328	182800	227161670	16950	16950	16950	16950	0
161	20250328	182700	227161670	16950	16950	16950	16950	0
162	20250328	182600	227161670	16950	16950	16950	16950	0
163	20250328	182500	227161670	16950	16950	16950	16950	0
164	20250328	182400	227161670	16950	16950	16950	16950	0
165	20250328	182300	227161670	16950	16950	16950	16950	0
166	20250328	182200	227161670	16950	16950	16950	16950	0
167	20250328	182100	227161670	16950	16950	16950	16950	0
168	20250328	182000	227161670	16950	16950	16950	16950	0
169	20250328	181900	227161670	16950	16950	16950	16950	0
170	20250328	181800	227161670	16950	16950	16950	16950	0
171	20250328	181700	227161670	16950	16950	16950	16950	0
172	20250328	181600	227161670	16950	16950	16950	16950	0
173	20250328	181500	227161670	16950	16950	16950	16950	0
174	20250328	181400	227161670	16950	16950	16950	16950	0
175	20250328	181300	227161670	16950	16950	16950	16950	0
176	20250328	181200	227161670	16950	16950	16950	16950	0
177	20250328	181100	227161670	16950	16950	16950	16950	0
178	20250328	181000	227161670	16950	16950	16950	16950	0
179	20250328	180900	227161670	16950	16950	16950	16950	0
180	20250328	180800	227161670	16950	16950	16950	16950	0
181	20250328	180700	227161670	16950	16950	16950	16950	0
182	20250328	180600	227161670	16950	16950	16950	16950	306
183	20250328	180500	227161670	16950	16950	16950	16950	0
184	20250328	180400	227161670	16950	16950	16950	16950	0
185	20250328	180300	227161670	16950	16950	16950	16950	0
186	20250328	180200	227161670	16950	16950	16950	16950	0
187	20250328	180100	227161670	16950	16950	16950	16950	0
188	20250328	180000	227161670	16950	16950	16950	16950	0
189	20250328	175900	227161670	16950	16950	16950	16950	0
190	20250328	175800	227161670	16950	16950	16950	16950	0
191	20250328	175700	227161670	16950	16950	16950	16950	0
192	20250328	175600	227161670	16950	16950	16950	16950	0
193	20250328	175500	227161670	16950	16950	16950	16950	0
194	20250328	175400	227161670	16950	16950	16950	16950	0
195	20250328	175300	227161670	16950	16950	16950	16950	0
196	20250328	175200	227161670	16950	16950	16950	16950	0
197	20250328	175100	227161670	16950	16950	16950	16950	0
198	20250328	175000	227161670	16950	16950	16950	16950	0
199	20250328	174900	227161670	16950	16950	16950	16950	0
200	20250328	174800	227161670	16950	16950	16950	16950	0
201	20250328	174700	227161670	16950	16950	16950	16950	0
202	20250328	174600	227161670	16950	16950	16950	16950	0
203	20250328	174500	227161670	16950	16950	16950	16950	0
204	20250328	174400	227161670	16950	16950	16950	16950	0
205	20250328	174300	227161670	16950	16950	16950	16950	0
206	20250328	174200	227161670	16950	16950	16950	16950	0
207	20250328	174100	227161670	16950	16950	16950	16950	0
208	20250328	174000	227161670	16950	16950	16950	16950	0
209	20250328	173900	227161670	16950	16950	16950	16950	0
210	20250328	173800	227161670	16950	16950	16950	16950	0
211	20250328	173700	227161670	16950	16950	16950	16950	0
212	20250328	173600	227161670	16950	16950	16950	16950	306
213	20250328	173500	227161670	16950	16950	16950	16950	0
214	20250328	173400	227161670	16950	16950	16950	16950	0
215	20250328	173300	227161670	16950	16950	16950	16950	0
216	20250328	173200	227161670	16950	16950	16950	16950	0
217	20250328	173100	227161670	16950	16950	16950	16950	0
218	20250328	173000	227161670	16950	16950	16950	16950	0
219	20250328	172900	227161670	16950	16950	16950	16950	0
220	20250328	172800	227161670	16950	16950	16950	16950	0
221	20250328	172700	227161670	16950	16950	16950	16950	0
222	20250328	172600	227161670	16950	16950	16950	16950	0
223	20250328	172500	227161670	16950	16950	16950	16950	0
224	20250328	172400	227161670	16950	16950	16950	16950	0
225	20250328	172300	227161670	16950	16950	16950	16950	0
226	20250328	172200	227161670	16950	16950	16950	16950	0
227	20250328	172100	227161670	16950	16950	16950	16950	0
228	20250328	172000	227161670	16950	16950	16950	16950	0
229	20250328	171900	227161670	16950	16950	16950	16950	0
230	20250328	171800	227161670	16950	16950	16950	16950	0
231	20250328	171700	227161670	16950	16950	16950	16950	0
232	20250328	171600	227161670	16950	16950	16950	16950	0
233	20250328	171500	227161670	16950	16950	16950	16950	0
234	20250328	171400	227161670	16950	16950	16950	16950	0
235	20250328	171300	227161670	16950	16950	16950	16950	0
236	20250328	171200	227161670	16950	16950	16950	16950	0
237	20250328	171100	227161670	16950	16950	16950	16950	0
238	20250328	171000	227161670	16950	16950	16950	16950	0
239	20250328	170900	227161670	16950	16950	16950	16950	0
240	20250328	170800	227161670	16950	16950	16950	16950	0
241	20250328	170700	227161670	16950	16950	16950	16950	0
242	20250328	170600	227161670	16950	16950	16950	16950	306
243	20250328	170500	227161670	16950	16950	16950	16950	0
244	20250328	170400	227161670	16950	16950	16950	16950	0
245	20250328	170300	227161670	16950	16950	16950	16950	0
246	20250328	170200	227161670	16950	16950	16950	16950	0
247	20250328	170100	227161670	16950	16950	16950	16950	0
248	20250328	170000	227161670	16950	16950	16950	16950	0
249	20250328	165900	227161670	16950	16950	16950	16950	0
250	20250328	165800	227161670	16950	16950	16950	16950	0
251	20250328	165700	227161670	16950	16950	16950	16950	0
252	20250328	165600	227161670	16950	16950	16950	16950	0
253	20250328	165500	227161670	16950	16950	16950	16950	0
254	20250328	165400	227161670	16950	16950	16950	16950	0
255	20250328	165300	227161670	16950	16950	16950	16950	0
256	20250328	165200	227161670	16950	16950	16950	16950	0
257	20250328	165100	227161670	16950	16950	16950	16950	0
258	20250328	165000	227161670	16950	16950	16950	16950	0
259	20250328	164900	227161670	16950	16950	16950	16950	0
260	20250328	164800	227161670	16950	16950	16950	16950	0
261	20250328	164700	227161670	16950	16950	16950	16950	0
262	20250328	164600	227161670	16950	16950	16950	16950	0
263	20250328	164500	227161670	16950	16950	16950	16950	0
264	20250328	164400	227161670	16950	16950	16950	16950	0
265	20250328	164300	227161670	16950	16950	16950	16950	0
266	20250328	164200	227161670	16950	16950	16950	16950	0
267	20250328	164100	227161670	16950	16950	16950	16950	0
268	20250328	164000	227161670	16950	16950	16950	16950	0
269	20250328	163900	227161670	16950	16950	16950	16950	0
270	20250328	163800	227161670	16950	16950	16950	16950	0
271	20250328	163700	227161670	16950	16950	16950	16950	0
272	20250328	163600	227161670	16950	16950	16950	16950	306
273	20250328	163500	227161670	16950	16950	16950	16950	0
274	20250328	163400	227161670	16950	16950	16950	16950	0
275	20250328	163300	227161670	16950	16950	16950	16950	0
276	20250328	163200	227161670	16950	16950	16950	16950	0
277	20250328	163100	227161670	16950	16950	16950	16950	0
278	20250328	163000	227161670	16950	16950	16950	16950	0
279	20250328	162900	227161670	16950	16950	16950	16950	0
280	20250328	162800	227161670	16950	16950	16950	16950	0
281	20250328	162700	227161670	16950	16950	16950	16950	0
282	20250328	162600	227161670	16950	16950	16950	16950	0
283	20250328	162500	227161670	16950	16950	16950	16950	0
284	20250328	162400	227161670	16950	16950	16950	16950	0
285	20250328	162300	227161670	16950	16950	16950	16950	0
286	20250328	162200	227161670	16950	16950	16950	16950	0
287	20250328	162100	227161670	16950	16950	16950	16950	0
288	20250328	162000	227161670	16950	16950	16950	16950	0
289	20250328	161900	227161670	16950	16950	16950	16950	0
290	20250328	161800	227161670	16950	16950	16950	16950	0
291	20250328	161700	227161670	16950	16950	16950	16950	0
292	20250328	161600	227161670	16950	16950	16950	16950	0
293	20250328	161500	227161670	16950	16950	16950	16950	0
294	20250328	161400	227161670	16950	16950	16950	16950	0
295	20250328	161300	227161670	16950	16950	16950	16950	0
296	20250328	161200	227161670	16950	16950	16950	16950	0
297	20250328	161100	227161670	16950	16950	16950	16950	0
298	20250328	161000	227161670	16950	16950	16950	16950	0
299	20250328	160900	227161670	16950	16950	16950	16950	0
300	20250328	160800	227161670	16950	16950	16950	16950	0
301	20250328	160700	227161670	16950	16950	16950	16950	0
302	20250328	160600	227161670	16950	16950	16950	16950	306
303	20250328	160500	227161670	16950	16950	16950	16950	0
304	20250328	160400	227161670	16950	16950	16950	16950	0
305	20250328	160300	227161670	16950	16950	16950	16950	0
306	20250328	160200	227161670	16950	16950	16950	16950	0
307	20250328	160100	227161670	16950	16950	16950	16950	0
308	20250328	160000	227161670	16950	16950	16950	16950	0
309	20250328	155900	227161670	16950	16950	16950	16950	0
310	20250328	155800	227161670	16950	16950	16950	16950	0
311	20250328	155700	227161670	16950	16950	16950	16950	0
312	20250328	155600	227161670	16950	16950	16950	16950	0
313	20250328	155500	227161670	16950	16950	16950	16950	0
314	20250328	155400	227161670	16950	16950	16950	16950	0
315	20250328	155300	227161670	16950	16950	16950	16950	0
316	20250328	155200	227161670	16950	16950	16950	16950	0
317	20250328	155100	227161670	16950	16950	16950	16950	0
318	20250328	155000	227161670	16950	16950	16950	16950	0
319	20250328	154900	227161670	16950	16950	16950	16950	0
320	20250328	154800	227161670	16950	16950	16950	16950	0
321	20250328	154700	227161670	16950	16950	16950	16950	0
322	20250328	154600	227161670	16950	16950	16950	16950	0
323	20250328	154500	227161670	16950	16950	16950	16950	0
324	20250328	154400	227161670	16950	16950	16950	16950	0
325	20250328	154300	227161670	16950	16950	16950	16950	0
326	20250328	154200	227161670	16950	16950	16950	16950	0
327	20250328	154100	227161670	16950	16950	16950	16950	0
328	20250328	154000	227161670	16950	16950	16950	16950	0
329	20250328	153900	227161670	16950	16950	16950	16950	0
330	20250328	153800	227161670	16950	16950	16950	16950	0
331	20250328	153700	227161670	16950	16950	16950	16950	0
332	20250328	153600	227161670	16950	16950	16950	16950	306
333	20250328	153500	227161670	16950	16950	16950	16950	0
334	20250328	153400	227161670	16950	16950	16950	16950	0
335	20250328	153300	227161670	16950	16950	16950	16950	0
336	20250328	153200	227161670	16950	16950	16950	16950	0
337	20250328	153100	227161670	16950	16950	16950	16950	0
338	20250328	153000	227161670	16950	16950	16950	16950	306
339	20250328	152900	221974970	16950	16950	16950	16950	0
340	20250328	152800	221974970	16950	16950	16950	16950	0
341	20250328	152700	221974970	16950	16950	16950	16950	0
342	20250328	152600	221974970	16950	16950	16950	16950	0
343	20250328	152500	221974970	16950	16950	16950	16950	0
344	20250328	152400	221974970	16950	16950	16950	16950	0
345	20250328	152300	221974970	16950	16950	16950	16950	0
346	20250328	152200	221974970	16950	16950	16950	16950	0
347	20250328	152100	221974970	16950	16950	16950	16950	0
348	20250328	152000	221974970	16950	16950	16950	16950	0
349	20250328	151900	221974970	16950	16990	16990	16940	1378
350	20250328	151800	198627010	16960	16950	17000	16950	43
351	20250328	151700	197898100	16950	16970	16970	16950	61
352	20250328	151600	196864020	17050	17050	17050	17050	0
353	20250328	151500	196864020	17050	17050	17050	17050	0
354	20250328	151400	196864020	17050	17030	17050	17030	23
355	20250328	151300	196472300	16970	16970	16970	16970	10
356	20250328	151200	196302600	16980	16980	16980	16980	0
357	20250328	151100	196302600	16980	16980	16980	16980	5
358	20250328	151000	196217700	17050	16980	17050	16950	201
359	20250328	150900	192809910	17050	17050	17050	17050	0
360	20250328	150800	192809910	17050	17050	17050	17050	4
361	20250328	150700	192741710	17060	17060	17060	17060	0
362	20250328	150600	192741710	17060	17060	17060	17060	0
363	20250328	150500	192741710	17060	17060	17060	17060	0
364	20250328	150400	192741710	17060	17060	17060	17060	0
365	20250328	150300	192741710	17060	17060	17060	17060	2
366	20250328	150200	192707590	17060	17060	17060	17060	0
367	20250328	150100	192707590	17060	17060	17060	17060	28
368	20250328	150000	192229910	17000	17000	17000	17000	0
369	20250328	145900	192229910	17000	17000	17000	17000	20
370	20250328	145800	191889910	16960	17070	17070	16960	33
371	20250328	145700	191330120	17010	17010	17010	17010	0
372	20250328	145600	191330120	17010	17010	17010	17010	0
373	20250328	145500	191330120	17010	17010	17010	17010	10
374	20250328	145400	191160020	17070	17080	17080	17000	10
375	20250328	145300	190989800	17000	17000	17000	17000	0
376	20250328	145200	190989800	17000	17000	17000	17000	0
377	20250328	145100	190989800	17000	17000	17000	17000	79
378	20250328	145000	189646800	17080	17080	17080	17080	0
379	20250328	144900	189646800	17080	17080	17080	17080	3
380	20250328	144800	189595560	17070	17060	17070	17060	152
381	20250328	144700	187001440	17060	16960	17060	16960	70
382	20250328	144600	185810780	16960	16960	16960	16960	0
383	20250328	144500	185810780	16960	16960	16960	16960	0
384	20250328	144400	185810780	16960	16960	16960	16960	0
385	20250328	144300	185810780	16960	16960	16960	16960	2
386	20250328	144200	185776860	16950	16960	16960	16950	300
387	20250328	144100	180690610	16960	16970	16970	16960	200
388	20250328	144000	177297860	16970	16970	16970	16970	0
389	20250328	143900	177297860	16970	17030	17030	16970	34
390	20250328	143800	176719680	17030	17030	17030	17030	0
391	20250328	143700	176719680	17030	17030	17030	17030	21
392	20250328	143600	176362050	16970	16970	16970	16970	1
393	20250328	143500	176345080	17030	17030	17030	17030	54
394	20250328	143400	175425460	16950	16990	16990	16950	129
395	20250328	143300	173238510	16950	16980	17030	16950	281
396	20250328	143200	168464230	16970	16960	16970	16960	8
397	20250328	143100	168328540	16950	16950	16950	16950	0
398	20250328	143000	168328540	16950	16950	16950	16950	0
399	20250328	142900	168328540	16950	16950	16950	16950	0
400	20250328	142800	168328540	16950	16950	16950	16950	0
401	20250328	142700	168328540	16950	16900	16950	16900	100
402	20250328	142600	166636040	16900	16900	16900	16900	76
403	20250328	142500	165351640	16910	16910	16910	16900	181
404	20250328	142400	162292710	16910	16910	16910	16910	0
405	20250328	142300	162292710	16910	16910	16910	16910	0
406	20250328	142200	162292710	16910	16910	16910	16910	0
407	20250328	142100	162292710	16910	16930	16930	16910	10
408	20250328	142000	162123440	16930	16930	16930	16930	0
409	20250328	141900	162123440	16930	16930	16930	16930	0
410	20250328	141800	162123440	16930	16930	16930	16930	2
411	20250328	141700	162089580	16970	16970	16970	16970	10
412	20250328	141600	161919880	16930	16930	16930	16930	0
413	20250328	141500	161919880	16930	16930	16930	16930	0
414	20250328	141400	161919880	16930	16930	16930	16930	0
415	20250328	141300	161919880	16930	16930	16930	16930	0
416	20250328	141200	161919880	16930	16930	16930	16930	2
417	20250328	141100	161886020	16940	16940	16940	16940	0
418	20250328	141000	161886020	16940	16940	16940	16940	1
419	20250328	140900	161869080	16910	16910	16910	16910	0
420	20250328	140800	161869080	16910	16910	16910	16910	0
421	20250328	140700	161869080	16910	16910	16910	16910	0
422	20250328	140600	161869080	16910	16910	16910	16910	0
423	20250328	140500	161869080	16910	16910	16910	16910	0
424	20250328	140400	161869080	16910	16910	16910	16910	0
425	20250328	140300	161869080	16910	16910	16910	16910	0
426	20250328	140200	161869080	16910	16910	16910	16910	0
427	20250328	140100	161869080	16910	16910	16910	16910	1
428	20250328	140000	161852170	16990	16980	16990	16980	32
429	20250328	135900	161308560	16900	16900	16900	16900	0
430	20250328	135800	161308560	16900	16900	16900	16900	0
431	20250328	135700	161308560	16900	16900	16900	16900	0
432	20250328	135600	161308560	16900	16900	16900	16900	57
433	20250328	135500	160345260	16900	16900	16900	16900	46
434	20250328	135400	159567860	16920	16920	16920	16920	0
435	20250328	135300	159567860	16920	16930	16930	16920	12
436	20250328	135200	159364800	17010	17010	17010	17010	0
437	20250328	135100	159364800	17010	17010	17010	17010	0
438	20250328	135000	159364800	17010	17010	17010	17010	0
439	20250328	134900	159364800	17010	17010	17010	17010	0
440	20250328	134800	159364800	17010	17010	17010	17010	0
441	20250328	134700	159364800	17010	16990	17010	16990	2
442	20250328	134600	159330800	17000	17000	17000	17000	0
443	20250328	134500	159330800	17000	17000	17000	17000	2
444	20250328	134400	159296800	17000	17000	17000	17000	0
445	20250328	134300	159296800	17000	17000	17000	17000	1
446	20250328	134200	159279800	17020	17020	17020	17020	0
447	20250328	134100	159279800	17020	17020	17020	17020	0
448	20250328	134000	159279800	17020	17020	17020	17020	0
449	20250328	133900	159279800	17020	17020	17020	17020	0
450	20250328	133800	159279800	17020	17020	17020	17020	0
451	20250328	133700	159279800	17020	17020	17020	17020	4
452	20250328	133600	159211720	17020	17020	17020	17020	0
453	20250328	133500	159211720	17020	17020	17020	17020	0
454	20250328	133400	159211720	17020	16910	17020	16910	287
455	20250328	133300	154344870	16860	16860	16860	16860	23
456	20250328	133200	153957090	16920	16920	16920	16920	0
457	20250328	133100	153957090	16920	16920	16920	16920	0
458	20250328	133000	153957090	16920	16870	16920	16860	1649
459	20250328	132900	126150650	16870	16950	16950	16870	1304
460	20250328	132800	104139890	17040	16950	17040	16950	17
461	20250328	132700	103851370	16960	16980	16980	16960	7
462	20250328	132600	103732630	17070	17070	17070	17070	0
463	20250328	132500	103732630	17070	17070	17070	17070	0
464	20250328	132400	103732630	17070	17070	17070	17070	0
465	20250328	132300	103732630	17070	17070	17070	17070	0
466	20250328	132200	103732630	17070	17070	17070	17070	0
467	20250328	132100	103732630	17070	17070	17070	17070	3
468	20250328	132000	103681420	17070	17070	17070	17070	0
469	20250328	131900	103681420	17070	17070	17070	17070	10
470	20250328	131800	103510720	17080	17080	17080	17080	0
471	20250328	131700	103510720	17080	17070	17080	17070	13
472	20250328	131600	103288690	17140	17140	17140	17140	0
473	20250328	131500	103288690	17140	17140	17140	17140	0
474	20250328	131400	103288690	17140	17140	17140	17140	0
475	20250328	131300	103288690	17140	17140	17140	17140	0
476	20250328	131200	103288690	17140	17140	17140	17140	0
477	20250328	131100	103288690	17140	17140	17140	17140	0
478	20250328	131000	103288690	17140	17140	17140	17140	0
479	20250328	130900	103288690	17140	17040	17140	17040	62
480	20250328	130800	102231820	17030	17030	17030	17030	0
481	20250328	130700	102231820	17030	17030	17030	17030	12
482	20250328	130600	102027460	17030	17030	17030	17030	0
483	20250328	130500	102027460	17030	17030	17030	17030	0
484	20250328	130400	102027460	17030	17030	17030	17030	0
485	20250328	130300	102027460	17030	17000	17030	17000	20
486	20250328	130200	101687150	16950	16950	16950	16950	33
487	20250328	130100	101127800	16950	16950	16950	16950	119
488	20250328	130000	99110750	16950	16950	16950	16950	0
489	20250328	125900	99110750	16950	16950	16950	16950	0
490	20250328	125800	99110750	16950	16950	16950	16950	1
491	20250328	125700	99093800	16940	16940	16940	16940	0
492	20250328	125600	99093800	16940	16940	16940	16940	7
493	20250328	125500	98975220	17010	17010	17010	17010	1
494	20250328	125400	98958210	16930	16930	16930	16930	0
495	20250328	125300	98958210	16930	16930	16930	16930	0
496	20250328	125200	98958210	16930	16930	16930	16930	12
497	20250328	125100	98755050	16930	16930	16930	16930	0
498	20250328	125000	98755050	16930	16930	16930	16930	0
499	20250328	124900	98755050	16930	16960	16960	16930	2
500	20250328	124800	98721160	16930	16930	16930	16930	0
501	20250328	124700	98721160	16930	16930	16930	16930	0
502	20250328	124600	98721160	16930	16930	16930	16930	1
503	20250328	124500	98704230	16930	16930	16930	16930	0
504	20250328	124400	98704230	16930	16930	16930	16930	0
505	20250328	124300	98704230	16930	16930	16930	16930	0
506	20250328	124200	98704230	16930	16930	16930	16930	6
507	20250328	124100	98602650	16930	16930	16930	16930	0
508	20250328	124000	98602650	16930	16930	16930	16930	52
509	20250328	123900	97722290	16930	16930	16930	16930	0
510	20250328	123800	97722290	16930	16930	16930	16930	1
511	20250328	123700	97705360	16920	16920	16920	16920	0
512	20250328	123600	97705360	16920	16920	16920	16920	0
513	20250328	123500	97705360	16920	16920	16920	16920	0
514	20250328	123400	97705360	16920	16920	16920	16920	1
515	20250328	123300	97688440	16910	16910	16910	16910	0
516	20250328	123200	97688440	16910	16910	16910	16910	0
517	20250328	123100	97688440	16910	16910	16910	16910	9
518	20250328	123000	97536250	16900	16900	16900	16900	0
519	20250328	122900	97536250	16900	16900	16900	16900	0
520	20250328	122800	97536250	16900	16900	16900	16900	0
521	20250328	122700	97536250	16900	16930	16930	16900	47
522	20250328	122600	96741310	17030	17030	17030	17030	0
523	20250328	122500	96741310	17030	17030	17030	17030	0
524	20250328	122400	96741310	17030	17030	17030	17030	0
525	20250328	122300	96741310	17030	17030	17030	17030	0
526	20250328	122200	96741310	17030	17030	17030	17030	0
527	20250328	122100	96741310	17030	17030	17030	17030	0
528	20250328	122000	96741310	17030	17030	17030	17030	0
529	20250328	121900	96741310	17030	17030	17030	17030	0
530	20250328	121800	96741310	17030	17030	17030	17030	0
531	20250328	121700	96741310	17030	17030	17030	17030	0
532	20250328	121600	96741310	17030	17030	17030	17030	0
533	20250328	121500	96741310	17030	17030	17030	17030	0
534	20250328	121400	96741310	17030	17030	17030	17030	0
535	20250328	121300	96741310	17030	17030	17030	17030	0
536	20250328	121200	96741310	17030	17030	17030	17030	1
537	20250328	121100	96724280	16990	16990	16990	16990	1
538	20250328	121000	96707290	16990	16990	16990	16990	1
539	20250328	120900	96690300	16920	16950	16950	16920	17
540	20250328	120800	96402410	16980	16990	16990	16980	13
541	20250328	120700	96181590	17040	17040	17040	17040	0
542	20250328	120600	96181590	17040	17040	17040	17040	0
543	20250328	120500	96181590	17040	17040	17040	17040	0
544	20250328	120400	96181590	17040	17040	17040	17040	0
545	20250328	120300	96181590	17040	17040	17040	17040	0
546	20250328	120200	96181590	17040	17040	17040	17040	2
547	20250328	120100	96147510	16940	16940	16940	16940	0
548	20250328	120000	96147510	16940	16940	16940	16940	0
549	20250328	115900	96147510	16940	16940	16940	16940	0
550	20250328	115800	96147510	16940	16940	16940	16940	0
551	20250328	115700	96147510	16940	16940	16940	16940	0
552	20250328	115600	96147510	16940	16940	16940	16940	0
553	20250328	115500	96147510	16940	16970	16970	16940	117
554	20250328	115400	94165390	17040	17040	17040	17040	0
555	20250328	115300	94165390	17040	17040	17040	17040	0
556	20250328	115200	94165390	17040	17030	17040	17030	52
557	20250328	115100	93279320	17040	17040	17040	17040	0
558	20250328	115000	93279320	17040	17040	17040	17040	0
559	20250328	114900	93279320	17040	17040	17040	17040	0
560	20250328	114800	93279320	17040	17040	17040	17040	0
561	20250328	114700	93279320	17040	17040	17040	17040	0
562	20250328	114600	93279320	17040	17040	17040	17040	0
563	20250328	114500	93279320	17040	17040	17040	17040	0
564	20250328	114400	93279320	17040	17040	17040	17040	0
565	20250328	114300	93279320	17040	17040	17040	17040	0
566	20250328	114200	93279320	17040	17040	17040	17040	0
567	20250328	114100	93279320	17040	17040	17040	17040	0
568	20250328	114000	93279320	17040	17040	17040	17040	1
569	20250328	113900	93262280	17040	17040	17040	17040	0
570	20250328	113800	93262280	17040	17040	17040	17040	2
571	20250328	113700	93228200	17040	17040	17040	17040	0
572	20250328	113600	93228200	17040	17040	17040	17040	0
573	20250328	113500	93228200	17040	17040	17040	17040	0
574	20250328	113400	93228200	17040	17040	17040	17040	0
575	20250328	113300	93228200	17040	17040	17040	17040	0
576	20250328	113200	93228200	17040	17040	17040	17040	0
577	20250328	113100	93228200	17040	17040	17040	17040	0
578	20250328	113000	93228200	17040	17040	17040	17040	2
579	20250328	112900	93194120	17040	17040	17040	17040	0
580	20250328	112800	93194120	17040	17040	17040	17040	0
581	20250328	112700	93194120	17040	17040	17040	17040	0
582	20250328	112600	93194120	17040	17040	17040	17040	1
583	20250328	112500	93177080	17030	17030	17030	17030	1
584	20250328	112400	93160050	17040	17040	17040	17040	0
585	20250328	112300	93160050	17040	17040	17040	17040	0
586	20250328	112200	93160050	17040	17040	17040	17040	1
587	20250328	112100	93143010	17000	17000	17000	17000	0
588	20250328	112000	93143010	17000	17000	17000	17000	0
589	20250328	111900	93143010	17000	17000	17000	17000	0
590	20250328	111800	93143010	17000	17000	17000	17000	0
591	20250328	111700	93143010	17000	17000	17000	17000	0
592	20250328	111600	93143010	17000	17000	17000	17000	0
593	20250328	111500	93143010	17000	17020	17020	17000	220
594	20250328	111400	89400330	17100	17100	17100	17100	0
595	20250328	111300	89400330	17100	17100	17100	17100	0
596	20250328	111200	89400330	17100	17100	17100	17100	0
597	20250328	111100	89400330	17100	17100	17100	17100	0
598	20250328	111000	89400330	17100	17100	17100	17100	1
599	20250328	110900	89383230	17050	17050	17050	17050	0
600	20250328	110800	89383230	17050	17050	17050	17050	0
601	20250328	110700	89383230	17050	17070	17070	17050	44
602	20250328	110600	88632400	17080	17080	17080	17080	0
603	20250328	110500	88632400	17080	17080	17080	17080	0
604	20250328	110400	88632400	17080	17080	17080	17080	0
605	20250328	110300	88632400	17080	17080	17080	17080	0
606	20250328	110200	88632400	17080	17080	17080	17080	1
607	20250328	110100	88615320	17150	17150	17150	17150	1
608	20250328	110000	88598170	17060	17060	17060	17060	0
609	20250328	105900	88598170	17060	17060	17060	17060	0
610	20250328	105800	88598170	17060	17060	17060	17060	0
611	20250328	105700	88598170	17060	17060	17060	17060	0
612	20250328	105600	88598170	17060	17060	17060	17060	0
613	20250328	105500	88598170	17060	17120	17120	17060	11
614	20250328	105400	88410390	17170	17170	17170	17170	0
615	20250328	105300	88410390	17170	17170	17170	17170	0
616	20250328	105200	88410390	17170	17170	17170	17170	10
617	20250328	105100	88238690	17170	17170	17170	17170	35
618	20250328	105000	87637740	17170	17170	17170	17170	0
619	20250328	104900	87637740	17170	17170	17170	17170	0
620	20250328	104800	87637740	17170	17170	17170	17170	3
621	20250328	104700	87586230	17170	17170	17170	17170	0
622	20250328	104600	87586230	17170	17170	17170	17170	0
623	20250328	104500	87586230	17170	17170	17170	17170	0
624	20250328	104400	87586230	17170	17170	17170	17170	0
625	20250328	104300	87586230	17170	17210	17210	17170	18
626	20250328	104200	87276730	17210	17150	17210	17150	24
627	20250328	104100	86863860	17200	17200	17200	17200	12
628	20250328	104000	86657460	17020	17020	17020	17020	1
629	20250328	103900	86640440	17190	17190	17190	17190	0
630	20250328	103800	86640440	17190	17190	17190	17190	0
631	20250328	103700	86640440	17190	17190	17190	17190	0
632	20250328	103600	86640440	17190	17190	17190	17190	1
633	20250328	103500	86623250	17200	17200	17200	17200	0
634	20250328	103400	86623250	17200	17190	17200	17190	7
635	20250328	103300	86502860	17190	17170	17190	17170	17
636	20250328	103200	86210720	17000	17000	17000	17000	0
637	20250328	103100	86210720	17000	17030	17030	17000	11
638	20250328	103000	86023570	17190	17190	17190	17190	1
639	20250328	102900	86006380	17190	17190	17190	17190	11
640	20250328	102800	85817290	17260	17260	17260	17260	0
641	20250328	102700	85817290	17260	17260	17260	17260	0
642	20250328	102600	85817290	17260	17260	17260	17260	0
643	20250328	102500	85817290	17260	17260	17260	17260	0
644	20250328	102400	85817290	17260	17260	17260	17260	0
645	20250328	102300	85817290	17260	17260	17260	17260	0
646	20250328	102200	85817290	17260	17260	17260	17260	0
647	20250328	102100	85817290	17260	17260	17260	17260	1
648	20250328	102000	85800030	17260	17200	17260	17200	581
649	20250328	101900	75775570	17290	17290	17290	17290	0
650	20250328	101800	75775570	17290	17280	17290	17280	2
651	20250328	101700	75741000	17330	17330	17330	17330	0
652	20250328	101600	75741000	17330	17110	17330	17110	101
653	20250328	101500	74001630	17120	17120	17120	17120	2
654	20250328	101400	73967390	17100	17060	17100	17050	167
655	20250328	101300	71118390	17050	16960	17050	16870	482
656	20250328	101200	62972980	16960	16960	16960	16960	1
657	20250328	101100	62956020	17060	17060	17060	17060	0
658	20250328	101000	62956020	17060	16980	17060	16980	12
659	20250328	100900	62751380	16950	16950	16950	16950	27
660	20250328	100800	62293730	16950	16950	16950	16950	0
661	20250328	100700	62293730	16950	16890	16950	16880	17
662	20250328	100600	62006600	17000	17000	17000	17000	0
663	20250328	100500	62006600	17000	17000	17000	17000	0
664	20250328	100400	62006600	17000	17000	17000	17000	0
665	20250328	100300	62006600	17000	17000	17000	17000	0
666	20250328	100200	62006600	17000	17000	17000	17000	0
667	20250328	100100	62006600	17000	17000	17000	17000	0
668	20250328	100000	62006600	17000	17000	17000	17000	0
669	20250328	095900	62006600	17000	17000	17000	17000	0
670	20250328	095800	62006600	17000	17000	17000	17000	0
671	20250328	095700	62006600	17000	17000	17000	17000	0
672	20250328	095600	62006600	17000	17000	17000	17000	0
673	20250328	095500	62006600	17000	16990	17000	16990	2
674	20250328	095400	61972610	17000	17000	17000	17000	0
675	20250328	095300	61972610	17000	17000	17000	17000	0
676	20250328	095200	61972610	17000	17000	17000	17000	0
677	20250328	095100	61972610	17000	17000	17000	17000	1
678	20250328	095000	61955610	16910	16910	16910	16910	1
679	20250328	094900	61938700	17090	17090	17090	17090	0
680	20250328	094800	61938700	17090	17090	17090	17090	1
681	20250328	094700	61921610	17090	17090	17090	17090	2
682	20250328	094600	61887430	17120	17070	17120	17070	26
683	20250328	094500	61442670	17000	16980	17000	16980	144
684	20250328	094400	58995860	16940	16980	16980	16940	11
685	20250328	094300	58809480	16940	16940	16940	16940	0
686	20250328	094200	58809480	16940	16830	16940	16830	485
687	20250328	094100	50632550	16850	16860	16860	16840	219
688	20250328	094000	46942780	16940	16930	16940	16930	3
689	20250328	093900	46891980	16940	16930	16940	16860	3
690	20250328	093800	46841250	16940	16940	16940	16940	0
691	20250328	093700	46841250	16940	16940	16940	16940	0
692	20250328	093600	46841250	16940	16940	16940	16940	100
693	20250328	093500	45147250	16940	16940	16940	16940	0
694	20250328	093400	45147250	16940	16940	16940	16940	0
695	20250328	093300	45147250	16940	16940	16940	16940	4
696	20250328	093200	45079490	16940	16920	16940	16870	8
697	20250328	093100	44944210	16920	16920	16920	16920	0
698	20250328	093000	44944210	16920	16920	16920	16920	0
699	20250328	092900	44944210	16920	16920	16920	16920	0
700	20250328	092800	44944210	16920	16920	16920	16920	0
701	20250328	092700	44944210	16920	16920	16920	16920	0
702	20250328	092600	44944210	16920	16920	16920	16920	0
703	20250328	092500	44944210	16920	16920	16920	16920	1
704	20250328	092400	44927290	16910	16850	16920	16850	24
705	20250328	092300	44521980	16940	16900	16940	16900	201
706	20250328	092200	41125040	16940	16930	16940	16930	2
707	20250328	092100	41091170	16830	16840	16940	16830	78
708	20250328	092000	39778060	16990	16990	16990	16990	10
709	20250328	091900	39608160	16990	16990	16990	16990	0
710	20250328	091800	39608160	16990	16990	16990	16990	0
711	20250328	091700	39608160	16990	16980	16990	16980	2
712	20250328	091600	39574190	16980	16980	16980	16980	2
713	20250328	091500	39540230	17050	17050	17050	17050	0
714	20250328	091400	39540230	17050	17050	17050	17050	0
715	20250328	091300	39540230	17050	16930	17070	16930	51
716	20250328	091200	38676280	16930	16930	16930	16930	163
717	20250328	091100	35916690	16930	16930	16930	16820	82
718	20250328	091000	34533810	16940	16990	17140	16830	686
719	20250328	090900	22924940	17140	17140	17140	17140	20
720	20250328	090800	22582140	17250	16940	17300	16940	390
721	20250328	090700	15914640	17390	17390	17390	17390	0
722	20250328	090600	15914640	17390	17010	17390	17010	37
723	20250328	090500	15284890	17010	17000	17010	17000	3
724	20250328	090400	15233870	16870	16890	16890	16870	681
725	20250328	090300	3739780	16890	16890	16890	16890	59
726	20250328	090200	2743270	17000	17050	17050	17000	117
727	20250328	090100	749210	17400	17400	17400	17400	3
728	20250328	090000	697010	17010	17000	17010	17000	41