KissMeData/019210/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190500	364367320	5340	5340	5340	5340	553
3	20250328	190400	364367320	5340	5340	5340	5340	0
4	20250328	190300	364367320	5340	5340	5340	5340	0
5	20250328	190200	364367320	5340	5340	5340	5340	0
6	20250328	190100	364367320	5340	5340	5340	5340	0
7	20250328	190000	364367320	5340	5340	5340	5340	0
8	20250328	185900	364367320	5340	5340	5340	5340	0
9	20250328	185800	364367320	5340	5340	5340	5340	0
10	20250328	185700	364367320	5340	5340	5340	5340	0
11	20250328	185600	364367320	5340	5340	5340	5340	0
12	20250328	185500	364367320	5340	5340	5340	5340	0
13	20250328	185400	364367320	5340	5340	5340	5340	0
14	20250328	185300	364367320	5340	5340	5340	5340	0
15	20250328	185200	364367320	5340	5340	5340	5340	0
16	20250328	185100	364367320	5340	5340	5340	5340	0
17	20250328	185000	364367320	5340	5340	5340	5340	0
18	20250328	184900	364367320	5340	5340	5340	5340	0
19	20250328	184800	364367320	5340	5340	5340	5340	0
20	20250328	184700	364367320	5340	5340	5340	5340	0
21	20250328	184600	364367320	5340	5340	5340	5340	0
22	20250328	184500	364367320	5340	5340	5340	5340	0
23	20250328	184400	364367320	5340	5340	5340	5340	0
24	20250328	184300	364367320	5340	5340	5340	5340	0
25	20250328	184200	364367320	5340	5340	5340	5340	0
26	20250328	184100	364367320	5340	5340	5340	5340	0
27	20250328	184000	364367320	5340	5340	5340	5340	0
28	20250328	183900	364367320	5340	5340	5340	5340	0
29	20250328	183800	364367320	5340	5340	5340	5340	0
30	20250328	183700	364367320	5340	5340	5340	5340	0
31	20250328	183600	364367320	5340	5340	5340	5340	0
32	20250328	183500	364367320	5340	5340	5340	5340	553
33	20250328	183400	364367320	5340	5340	5340	5340	0
34	20250328	183300	364367320	5340	5340	5340	5340	0
35	20250328	183200	364367320	5340	5340	5340	5340	0
36	20250328	183100	364367320	5340	5340	5340	5340	0
37	20250328	183000	364367320	5340	5340	5340	5340	0
38	20250328	182900	364367320	5340	5340	5340	5340	0
39	20250328	182800	364367320	5340	5340	5340	5340	0
40	20250328	182700	364367320	5340	5340	5340	5340	0
41	20250328	182600	364367320	5340	5340	5340	5340	0
42	20250328	182500	364367320	5340	5340	5340	5340	0
43	20250328	182400	364367320	5340	5340	5340	5340	0
44	20250328	182300	364367320	5340	5340	5340	5340	0
45	20250328	182200	364367320	5340	5340	5340	5340	0
46	20250328	182100	364367320	5340	5340	5340	5340	0
47	20250328	182000	364367320	5340	5340	5340	5340	0
48	20250328	181900	364367320	5340	5340	5340	5340	0
49	20250328	181800	364367320	5340	5340	5340	5340	0
50	20250328	181700	364367320	5340	5340	5340	5340	0
51	20250328	181600	364367320	5340	5340	5340	5340	0
52	20250328	181500	364367320	5340	5340	5340	5340	0
53	20250328	181400	364367320	5340	5340	5340	5340	0
54	20250328	181300	364367320	5340	5340	5340	5340	0
55	20250328	181200	364367320	5340	5340	5340	5340	0
56	20250328	181100	364367320	5340	5340	5340	5340	0
57	20250328	181000	364367320	5340	5340	5340	5340	0
58	20250328	180900	364367320	5340	5340	5340	5340	0
59	20250328	180800	364367320	5340	5340	5340	5340	0
60	20250328	180700	364367320	5340	5340	5340	5340	0
61	20250328	180600	364367320	5340	5340	5340	5340	0
62	20250328	180500	364367320	5340	5340	5340	5340	553
63	20250328	180400	364367320	5340	5340	5340	5340	0
64	20250328	180300	364367320	5340	5340	5340	5340	0
65	20250328	180200	364367320	5340	5340	5340	5340	0
66	20250328	180100	364367320	5340	5340	5340	5340	0
67	20250328	180000	364367320	5340	5340	5340	5340	0
68	20250328	175900	364367320	5340	5340	5340	5340	0
69	20250328	175800	364367320	5340	5340	5340	5340	0
70	20250328	175700	364367320	5340	5340	5340	5340	0
71	20250328	175600	364367320	5340	5340	5340	5340	0
72	20250328	175500	364367320	5340	5340	5340	5340	0
73	20250328	175400	364367320	5340	5340	5340	5340	0
74	20250328	175300	364367320	5340	5340	5340	5340	0
75	20250328	175200	364367320	5340	5340	5340	5340	0
76	20250328	175100	364367320	5340	5340	5340	5340	0
77	20250328	175000	364367320	5340	5340	5340	5340	0
78	20250328	174900	364367320	5340	5340	5340	5340	0
79	20250328	174800	364367320	5340	5340	5340	5340	0
80	20250328	174700	364367320	5340	5340	5340	5340	0
81	20250328	174600	364367320	5340	5340	5340	5340	0
82	20250328	174500	364367320	5340	5340	5340	5340	0
83	20250328	174400	364367320	5340	5340	5340	5340	0
84	20250328	174300	364367320	5340	5340	5340	5340	0
85	20250328	174200	364367320	5340	5340	5340	5340	0
86	20250328	174100	364367320	5340	5340	5340	5340	0
87	20250328	174000	364367320	5340	5340	5340	5340	0
88	20250328	173900	364367320	5340	5340	5340	5340	0
89	20250328	173800	364367320	5340	5340	5340	5340	0
90	20250328	173700	364367320	5340	5340	5340	5340	0
91	20250328	173600	364367320	5340	5340	5340	5340	0
92	20250328	173500	364367320	5340	5340	5340	5340	553
93	20250328	173400	364367320	5340	5340	5340	5340	0
94	20250328	173300	364367320	5340	5340	5340	5340	0
95	20250328	173200	364367320	5340	5340	5340	5340	0
96	20250328	173100	364367320	5340	5340	5340	5340	0
97	20250328	173000	364367320	5340	5340	5340	5340	0
98	20250328	172900	364367320	5340	5340	5340	5340	0
99	20250328	172800	364367320	5340	5340	5340	5340	0
100	20250328	172700	364367320	5340	5340	5340	5340	0
101	20250328	172600	364367320	5340	5340	5340	5340	0
102	20250328	172500	364367320	5340	5340	5340	5340	0
103	20250328	172400	364367320	5340	5340	5340	5340	0
104	20250328	172300	364367320	5340	5340	5340	5340	0
105	20250328	172200	364367320	5340	5340	5340	5340	0
106	20250328	172100	364367320	5340	5340	5340	5340	0
107	20250328	172000	364367320	5340	5340	5340	5340	0
108	20250328	171900	364367320	5340	5340	5340	5340	0
109	20250328	171800	364367320	5340	5340	5340	5340	0
110	20250328	171700	364367320	5340	5340	5340	5340	0
111	20250328	171600	364367320	5340	5340	5340	5340	0
112	20250328	171500	364367320	5340	5340	5340	5340	0
113	20250328	171400	364367320	5340	5340	5340	5340	0
114	20250328	171300	364367320	5340	5340	5340	5340	0
115	20250328	171200	364367320	5340	5340	5340	5340	0
116	20250328	171100	364367320	5340	5340	5340	5340	0
117	20250328	171000	364367320	5340	5340	5340	5340	0
118	20250328	170900	364367320	5340	5340	5340	5340	0
119	20250328	170800	364367320	5340	5340	5340	5340	0
120	20250328	170700	364367320	5340	5340	5340	5340	0
121	20250328	170600	364367320	5340	5340	5340	5340	0
122	20250328	170500	364367320	5340	5340	5340	5340	553
123	20250328	170400	364367320	5340	5340	5340	5340	0
124	20250328	170300	364367320	5340	5340	5340	5340	0
125	20250328	170200	364367320	5340	5340	5340	5340	0
126	20250328	170100	364367320	5340	5340	5340	5340	0
127	20250328	170000	364367320	5340	5340	5340	5340	0
128	20250328	165900	364367320	5340	5340	5340	5340	0
129	20250328	165800	364367320	5340	5340	5340	5340	0
130	20250328	165700	364367320	5340	5340	5340	5340	0
131	20250328	165600	364367320	5340	5340	5340	5340	0
132	20250328	165500	364367320	5340	5340	5340	5340	0
133	20250328	165400	364367320	5340	5340	5340	5340	0
134	20250328	165300	364367320	5340	5340	5340	5340	0
135	20250328	165200	364367320	5340	5340	5340	5340	0
136	20250328	165100	364367320	5340	5340	5340	5340	0
137	20250328	165000	364367320	5340	5340	5340	5340	0
138	20250328	164900	364367320	5340	5340	5340	5340	0
139	20250328	164800	364367320	5340	5340	5340	5340	0
140	20250328	164700	364367320	5340	5340	5340	5340	0
141	20250328	164600	364367320	5340	5340	5340	5340	0
142	20250328	164500	364367320	5340	5340	5340	5340	0
143	20250328	164400	364367320	5340	5340	5340	5340	0
144	20250328	164300	364367320	5340	5340	5340	5340	0
145	20250328	164200	364367320	5340	5340	5340	5340	0
146	20250328	164100	364367320	5340	5340	5340	5340	0
147	20250328	164000	364367320	5340	5340	5340	5340	0
148	20250328	163900	364367320	5340	5340	5340	5340	0
149	20250328	163800	364367320	5340	5340	5340	5340	0
150	20250328	163700	364367320	5340	5340	5340	5340	0
151	20250328	163600	364367320	5340	5340	5340	5340	0
152	20250328	163500	364367320	5340	5340	5340	5340	553
153	20250328	163400	364367320	5340	5340	5340	5340	0
154	20250328	163300	364367320	5340	5340	5340	5340	0
155	20250328	163200	364367320	5340	5340	5340	5340	0
156	20250328	163100	364367320	5340	5340	5340	5340	0
157	20250328	163000	364367320	5340	5340	5340	5340	0
158	20250328	162900	364367320	5340	5340	5340	5340	0
159	20250328	162800	364367320	5340	5340	5340	5340	0
160	20250328	162700	364367320	5340	5340	5340	5340	0
161	20250328	162600	364367320	5340	5340	5340	5340	0
162	20250328	162500	364367320	5340	5340	5340	5340	0
163	20250328	162400	364367320	5340	5340	5340	5340	0
164	20250328	162300	364367320	5340	5340	5340	5340	0
165	20250328	162200	364367320	5340	5340	5340	5340	0
166	20250328	162100	364367320	5340	5340	5340	5340	0
167	20250328	162000	364367320	5340	5340	5340	5340	0
168	20250328	161900	364367320	5340	5340	5340	5340	0
169	20250328	161800	364367320	5340	5340	5340	5340	0
170	20250328	161700	364367320	5340	5340	5340	5340	0
171	20250328	161600	364367320	5340	5340	5340	5340	0
172	20250328	161500	364367320	5340	5340	5340	5340	0
173	20250328	161400	364367320	5340	5340	5340	5340	0
174	20250328	161300	364367320	5340	5340	5340	5340	0
175	20250328	161200	364367320	5340	5340	5340	5340	0
176	20250328	161100	364367320	5340	5340	5340	5340	0
177	20250328	161000	364367320	5340	5340	5340	5340	0
178	20250328	160900	364367320	5340	5340	5340	5340	0
179	20250328	160800	364367320	5340	5340	5340	5340	0
180	20250328	160700	364367320	5340	5340	5340	5340	0
181	20250328	160600	364367320	5340	5340	5340	5340	0
182	20250328	160500	364367320	5340	5340	5340	5340	553
183	20250328	160400	364367320	5340	5340	5340	5340	0
184	20250328	160300	364367320	5340	5340	5340	5340	0
185	20250328	160200	364367320	5340	5340	5340	5340	0
186	20250328	160100	364367320	5340	5340	5340	5340	0
187	20250328	160000	364367320	5340	5340	5340	5340	0
188	20250328	155900	364367320	5340	5340	5340	5340	0
189	20250328	155800	364367320	5340	5340	5340	5340	0
190	20250328	155700	364367320	5340	5340	5340	5340	0
191	20250328	155600	364367320	5340	5340	5340	5340	0
192	20250328	155500	364367320	5340	5340	5340	5340	0
193	20250328	155400	364367320	5340	5340	5340	5340	0
194	20250328	155300	364367320	5340	5340	5340	5340	0
195	20250328	155200	364367320	5340	5340	5340	5340	0
196	20250328	155100	364367320	5340	5340	5340	5340	0
197	20250328	155000	364367320	5340	5340	5340	5340	0
198	20250328	154900	364367320	5340	5340	5340	5340	0
199	20250328	154800	364367320	5340	5340	5340	5340	0
200	20250328	154700	364367320	5340	5340	5340	5340	0
201	20250328	154600	364367320	5340	5340	5340	5340	0
202	20250328	154500	364367320	5340	5340	5340	5340	0
203	20250328	154400	364367320	5340	5340	5340	5340	0
204	20250328	154300	364367320	5340	5340	5340	5340	0
205	20250328	154200	364367320	5340	5340	5340	5340	0
206	20250328	154100	364367320	5340	5340	5340	5340	0
207	20250328	154000	364367320	5340	5340	5340	5340	0
208	20250328	153900	364367320	5340	5340	5340	5340	0
209	20250328	153800	364367320	5340	5340	5340	5340	0
210	20250328	153700	364367320	5340	5340	5340	5340	0
211	20250328	153600	364367320	5340	5340	5340	5340	0
212	20250328	153500	364367320	5340	5340	5340	5340	553
213	20250328	153400	364367320	5340	5340	5340	5340	0
214	20250328	153300	364367320	5340	5340	5340	5340	0
215	20250328	153200	364367320	5340	5340	5340	5340	0
216	20250328	153100	364367320	5340	5340	5340	5340	0
217	20250328	153000	364367320	5340	5340	5340	5340	553
218	20250328	152900	361414300	5350	5350	5350	5350	0
219	20250328	152800	361414300	5350	5350	5350	5350	0
220	20250328	152700	361414300	5350	5350	5350	5350	0
221	20250328	152600	361414300	5350	5350	5350	5350	0
222	20250328	152500	361414300	5350	5350	5350	5350	0
223	20250328	152400	361414300	5350	5350	5350	5350	0
224	20250328	152300	361414300	5350	5350	5350	5350	0
225	20250328	152200	361414300	5350	5350	5350	5350	0
226	20250328	152100	361414300	5350	5350	5350	5350	0
227	20250328	152000	361414300	5350	5350	5350	5350	0
228	20250328	151900	361414300	5350	5350	5350	5350	151
229	20250328	151800	360606450	5350	5350	5350	5350	6
230	20250328	151700	360574350	5350	5350	5350	5350	29
231	20250328	151600	360419200	5340	5340	5340	5340	0
232	20250328	151500	360419200	5340	5340	5350	5340	725
233	20250328	151400	356547690	5350	5340	5350	5340	70
234	20250328	151300	356173690	5350	5340	5350	5340	23
235	20250328	151200	356050650	5350	5350	5350	5350	10
236	20250328	151100	355997150	5340	5340	5340	5340	350
237	20250328	151000	354128150	5350	5350	5350	5350	4
238	20250328	150900	354106750	5350	5350	5350	5350	25
239	20250328	150800	353973000	5350	5350	5350	5330	15
240	20250328	150700	353893010	5340	5340	5340	5340	1488
241	20250328	150600	345947090	5340	5340	5340	5340	0
242	20250328	150500	345947090	5340	5340	5340	5340	0
243	20250328	150400	345947090	5340	5340	5340	5340	9
244	20250328	150300	345899030	5340	5340	5340	5340	0
245	20250328	150200	345899030	5340	5340	5340	5340	174
246	20250328	150100	344969870	5340	5340	5340	5340	157
247	20250328	150000	344131490	5340	5340	5340	5340	4
248	20250328	145900	344110130	5340	5340	5340	5340	1
249	20250328	145800	344104790	5330	5350	5350	5330	3031
250	20250328	145700	327907570	5350	5350	5350	5350	77
251	20250328	145600	327495620	5350	5350	5350	5350	9
252	20250328	145500	327447470	5350	5350	5350	5350	0
253	20250328	145400	327447470	5350	5350	5350	5350	0
254	20250328	145300	327447470	5350	5350	5350	5350	0
255	20250328	145200	327447470	5350	5350	5350	5350	10
256	20250328	145100	327393970	5350	5350	5350	5350	0
257	20250328	145000	327393970	5350	5360	5360	5350	909
258	20250328	144900	322530770	5360	5360	5360	5360	1
259	20250328	144800	322525410	5350	5360	5360	5350	1009
260	20250328	144700	317127170	5360	5360	5360	5360	10
261	20250328	144600	317073570	5360	5360	5360	5360	0
262	20250328	144500	317073570	5360	5360	5360	5360	0
263	20250328	144400	317073570	5360	5360	5360	5360	12
264	20250328	144300	317009250	5360	5360	5360	5360	1
265	20250328	144200	317003890	5360	5360	5360	5360	0
266	20250328	144100	317003890	5360	5360	5360	5360	0
267	20250328	144000	317003890	5360	5360	5360	5360	14
268	20250328	143900	316928850	5350	5350	5350	5350	1
269	20250328	143800	316923500	5350	5350	5360	5350	562
270	20250328	143700	313916790	5350	5350	5350	5350	29
271	20250328	143600	313761640	5360	5360	5370	5360	15
272	20250328	143500	313681230	5350	5350	5350	5350	0
273	20250328	143400	313681230	5350	5360	5370	5350	864
274	20250328	143300	309054280	5370	5370	5370	5370	0
275	20250328	143200	309054280	5370	5370	5370	5370	0
276	20250328	143100	309054280	5370	5370	5370	5370	0
277	20250328	143000	309054280	5370	5370	5370	5370	6
278	20250328	142900	309022060	5350	5370	5370	5350	5000
279	20250328	142800	282263270	5380	5370	5380	5360	4002
280	20250328	142700	260785130	5380	5380	5380	5380	0
281	20250328	142600	260785130	5380	5370	5380	5370	243
282	20250328	142500	259480210	5370	5370	5370	5370	2
283	20250328	142400	259469470	5380	5380	5380	5380	9
284	20250328	142300	259421050	5380	5380	5380	5380	0
285	20250328	142200	259421050	5380	5380	5380	5380	0
286	20250328	142100	259421050	5380	5380	5380	5380	0
287	20250328	142000	259421050	5380	5380	5380	5380	9
288	20250328	141900	259372630	5370	5370	5370	5370	200
289	20250328	141800	258298630	5380	5380	5380	5380	3
290	20250328	141700	258282490	5380	5380	5380	5380	0
291	20250328	141600	258282490	5380	5380	5380	5380	9
292	20250328	141500	258234070	5380	5380	5380	5380	0
293	20250328	141400	258234070	5380	5380	5380	5380	0
294	20250328	141300	258234070	5380	5370	5380	5370	103
295	20250328	141200	257680950	5380	5380	5380	5380	84
296	20250328	141100	257229030	5380	5380	5380	5380	3
297	20250328	141000	257212890	5380	5380	5380	5380	0
298	20250328	140900	257212890	5380	5380	5380	5380	1
299	20250328	140800	257207510	5360	5360	5360	5360	0
300	20250328	140700	257207510	5360	5360	5360	5360	36
301	20250328	140600	257014550	5380	5380	5380	5380	0
302	20250328	140500	257014550	5380	5380	5380	5380	1
303	20250328	140400	257009170	5360	5370	5370	5360	127
304	20250328	140300	256327190	5360	5360	5360	5360	0
305	20250328	140200	256327190	5360	5360	5360	5360	0
306	20250328	140100	256327190	5360	5360	5360	5360	110
307	20250328	140000	255737590	5370	5360	5370	5360	283
308	20250328	135900	254220620	5360	5360	5370	5360	28
309	20250328	135800	254070530	5360	5360	5370	5360	29
310	20250328	135700	253915080	5360	5360	5360	5360	39
311	20250328	135600	253706040	5360	5350	5370	5350	28
312	20250328	135500	253556040	5350	5360	5370	5350	1179
313	20250328	135400	247236780	5370	5370	5380	5370	4961
314	20250328	135300	220596190	5370	5370	5370	5370	27
315	20250328	135200	220451200	5370	5380	5380	5370	38
316	20250328	135100	220247040	5380	5370	5380	5370	29
317	20250328	135000	220091300	5370	5370	5380	5370	31
318	20250328	134900	219924800	5380	5380	5380	5380	1
319	20250328	134800	219919420	5380	5380	5380	5380	9
320	20250328	134700	219871000	5380	5380	5380	5380	15
321	20250328	134600	219790300	5380	5380	5380	5380	0
322	20250328	134500	219790300	5380	5380	5380	5380	0
323	20250328	134400	219790300	5380	5380	5380	5380	82
324	20250328	134300	219349140	5380	5380	5380	5380	0
325	20250328	134200	219349140	5380	5380	5380	5380	19
326	20250328	134100	219246920	5380	5380	5380	5380	0
327	20250328	134000	219246920	5380	5380	5380	5380	15
328	20250328	133900	219166220	5380	5380	5380	5380	22
329	20250328	133800	219047860	5380	5380	5380	5380	5
330	20250328	133700	219020960	5380	5380	5380	5380	0
331	20250328	133600	219020960	5380	5380	5380	5380	0
332	20250328	133500	219020960	5380	5380	5380	5380	10
333	20250328	133400	218967160	5380	5380	5380	5380	0
334	20250328	133300	218967160	5380	5380	5380	5380	206
335	20250328	133200	217858880	5380	5380	5380	5380	0
336	20250328	133100	217858880	5380	5380	5380	5380	9
337	20250328	133000	217810460	5380	5380	5380	5380	40
338	20250328	132900	217595260	5370	5380	5380	5370	4
339	20250328	132800	217573770	5380	5380	5380	5380	5
340	20250328	132700	217546870	5380	5380	5380	5380	9
341	20250328	132600	217498450	5380	5380	5380	5380	0
342	20250328	132500	217498450	5380	5380	5380	5380	0
343	20250328	132400	217498450	5380	5380	5380	5380	0
344	20250328	132300	217498450	5380	5380	5380	5380	0
345	20250328	132200	217498450	5380	5380	5380	5380	4
346	20250328	132100	217476930	5380	5370	5380	5370	2
347	20250328	132000	217466180	5370	5370	5370	5370	0
348	20250328	131900	217466180	5370	5380	5380	5370	513
349	20250328	131800	214711280	5370	5370	5370	5370	1
350	20250328	131700	214705910	5380	5380	5380	5380	0
351	20250328	131600	214705910	5380	5380	5380	5380	1
352	20250328	131500	214700530	5370	5360	5370	5360	500
353	20250328	131400	212017490	5350	5350	5350	5350	329
354	20250328	131300	210257340	5340	5340	5340	5340	0
355	20250328	131200	210257340	5340	5330	5340	5330	544
356	20250328	131100	207353520	5330	5330	5330	5330	9
357	20250328	131000	207305550	5330	5330	5330	5330	2
358	20250328	130900	207294890	5330	5330	5330	5330	2
359	20250328	130800	207284230	5330	5330	5330	5330	17
360	20250328	130700	207193620	5330	5330	5330	5330	9
361	20250328	130600	207145650	5330	5330	5330	5330	0
362	20250328	130500	207145650	5330	5330	5330	5330	2
363	20250328	130400	207134990	5330	5330	5330	5330	13
364	20250328	130300	207065700	5330	5330	5330	5330	11
365	20250328	130200	207007070	5320	5320	5320	5320	18
366	20250328	130100	206911310	5330	5330	5330	5330	0
367	20250328	130000	206911310	5330	5330	5330	5330	0
368	20250328	125900	206911310	5330	5330	5330	5330	9
369	20250328	125800	206863340	5330	5330	5330	5330	0
370	20250328	125700	206863340	5330	5330	5330	5330	0
371	20250328	125600	206863340	5330	5330	5330	5330	0
372	20250328	125500	206863340	5330	5330	5330	5330	10
373	20250328	125400	206810040	5330	5330	5330	5330	0
374	20250328	125300	206810040	5330	5330	5330	5330	0
375	20250328	125200	206810040	5330	5330	5330	5330	0
376	20250328	125100	206810040	5330	5330	5330	5330	0
377	20250328	125000	206810040	5330	5330	5330	5330	2
378	20250328	124900	206799380	5320	5320	5320	5320	0
379	20250328	124800	206799380	5320	5320	5320	5320	36
380	20250328	124700	206607860	5320	5320	5330	5320	379
381	20250328	124600	204591490	5320	5320	5320	5320	119
382	20250328	124500	203958410	5320	5320	5320	5320	0
383	20250328	124400	203958410	5320	5340	5340	5320	220
384	20250328	124300	202787280	5340	5340	5340	5340	9
385	20250328	124200	202739220	5340	5340	5340	5340	0
386	20250328	124100	202739220	5340	5340	5340	5340	0
387	20250328	124000	202739220	5340	5340	5340	5340	2
388	20250328	123900	202728540	5340	5340	5340	5340	9
389	20250328	123800	202680480	5330	5330	5330	5330	28
390	20250328	123700	202531240	5340	5340	5340	5340	0
391	20250328	123600	202531240	5340	5340	5340	5340	0
392	20250328	123500	202531240	5340	5340	5340	5340	10
393	20250328	123400	202477840	5330	5340	5340	5330	43
394	20250328	123300	202248640	5330	5330	5330	5330	300
395	20250328	123200	200649640	5340	5340	5340	5340	1
396	20250328	123100	200644300	5340	5340	5340	5340	9
397	20250328	123000	200596240	5340	5340	5340	5340	2
398	20250328	122900	200585560	5330	5330	5330	5330	0
399	20250328	122800	200585560	5330	5330	5330	5330	0
400	20250328	122700	200585560	5330	5340	5340	5330	518
401	20250328	122600	197824530	5340	5340	5340	5340	0
402	20250328	122500	197824530	5340	5340	5340	5340	0
403	20250328	122400	197824530	5340	5340	5340	5340	0
404	20250328	122300	197824530	5340	5340	5340	5340	10
405	20250328	122200	197771130	5340	5340	5340	5340	134
406	20250328	122100	197055570	5350	5350	5350	5350	0
407	20250328	122000	197055570	5350	5350	5350	5350	2
408	20250328	121900	197044870	5350	5350	5350	5350	9
409	20250328	121800	196996720	5350	5350	5350	5350	0
410	20250328	121700	196996720	5350	5350	5350	5350	0
411	20250328	121600	196996720	5350	5350	5350	5350	0
412	20250328	121500	196996720	5350	5350	5350	5350	10
413	20250328	121400	196943220	5340	5340	5340	5340	0
414	20250328	121300	196943220	5340	5360	5360	5340	204
415	20250328	121200	195853270	5360	5360	5360	5360	28
416	20250328	121100	195703190	5360	5360	5360	5360	18
417	20250328	121000	195606710	5360	5360	5360	5360	2
418	20250328	120900	195595990	5360	5360	5360	5360	8
419	20250328	120800	195553110	5360	5360	5360	5360	35
420	20250328	120700	195365510	5360	5360	5360	5360	0
421	20250328	120600	195365510	5360	5350	5360	5350	13
422	20250328	120500	195295950	5350	5350	5350	5350	0
423	20250328	120400	195295950	5350	5350	5350	5350	0
424	20250328	120300	195295950	5350	5350	5350	5350	0
425	20250328	120200	195295950	5350	5350	5350	5350	9
426	20250328	120100	195247800	5360	5360	5360	5360	0
427	20250328	120000	195247800	5360	5360	5360	5360	2
428	20250328	115900	195237080	5360	5360	5360	5360	1
429	20250328	115800	195231720	5350	5350	5350	5350	9
430	20250328	115700	195183570	5360	5360	5360	5360	0
431	20250328	115600	195183570	5360	5360	5360	5360	0
432	20250328	115500	195183570	5360	5360	5360	5360	5
433	20250328	115400	195156770	5350	5350	5350	5350	0
434	20250328	115300	195156770	5350	5350	5350	5350	1
435	20250328	115200	195151420	5350	5350	5350	5350	0
436	20250328	115100	195151420	5350	5350	5350	5350	1
437	20250328	115000	195146070	5340	5360	5360	5340	173
438	20250328	114900	194221340	5360	5360	5360	5360	0
439	20250328	114800	194221340	5360	5360	5360	5360	0
440	20250328	114700	194221340	5360	5360	5360	5360	0
441	20250328	114600	194221340	5360	5360	5360	5360	9
442	20250328	114500	194173100	5360	5360	5360	5360	60
443	20250328	114400	193851500	5360	5360	5360	5360	0
444	20250328	114300	193851500	5360	5360	5360	5360	0
445	20250328	114200	193851500	5360	5360	5360	5360	9
446	20250328	114100	193803260	5370	5370	5370	5370	0
447	20250328	114000	193803260	5370	5370	5370	5370	2
448	20250328	113900	193792520	5360	5360	5360	5360	0
449	20250328	113800	193792520	5360	5360	5360	5360	9
450	20250328	113700	193744280	5370	5370	5370	5370	0
451	20250328	113600	193744280	5370	5370	5370	5370	1
452	20250328	113500	193738910	5360	5360	5360	5360	0
453	20250328	113400	193738910	5360	5350	5360	5350	41
454	20250328	113300	193519550	5340	5340	5340	5340	0
455	20250328	113200	193519550	5340	5340	5340	5340	25
456	20250328	113100	193386050	5335	5335	5335	5335	30
457	20250328	113000	193226000	5340	5340	5340	5340	2
458	20250328	112900	193215320	5320	5330	5330	5320	49
459	20250328	112800	192954630	5330	5350	5350	5330	59
460	20250328	112700	192639680	5350	5350	5350	5350	0
461	20250328	112600	192639680	5350	5350	5350	5350	9
462	20250328	112500	192591530	5350	5350	5350	5350	0
463	20250328	112400	192591530	5350	5350	5350	5350	42
464	20250328	112300	192366830	5340	5340	5340	5340	0
465	20250328	112200	192366830	5340	5340	5340	5340	3
466	20250328	112100	192350810	5350	5350	5350	5350	0
467	20250328	112000	192350810	5350	5350	5350	5350	2
468	20250328	111900	192340110	5340	5350	5350	5340	63
469	20250328	111800	192003670	5350	5350	5350	5350	9
470	20250328	111700	191955520	5350	5350	5350	5350	0
471	20250328	111600	191955520	5350	5350	5350	5350	0
472	20250328	111500	191955520	5350	5350	5350	5350	0
473	20250328	111400	191955520	5350	5350	5350	5350	10
474	20250328	111300	191902020	5350	5350	5350	5350	1
475	20250328	111200	191896670	5330	5330	5330	5330	0
476	20250328	111100	191896670	5330	5340	5340	5330	50
477	20250328	111000	191630080	5350	5330	5350	5320	87
478	20250328	110900	191167140	5330	5340	5340	5330	500
479	20250328	110800	188501930	5340	5340	5340	5340	0
480	20250328	110700	188501930	5340	5340	5340	5340	0
481	20250328	110600	188501930	5340	5340	5340	5340	0
482	20250328	110500	188501930	5340	5350	5350	5340	74
483	20250328	110400	188106670	5370	5370	5370	5370	0
484	20250328	110300	188106670	5370	5370	5370	5370	1
485	20250328	110200	188101300	5350	5360	5360	5350	77
486	20250328	110100	187689260	5360	5360	5360	5360	0
487	20250328	110000	187689260	5360	5370	5370	5340	4
488	20250328	105900	187667820	5350	5350	5350	5350	0
489	20250328	105800	187667820	5350	5360	5360	5350	40
490	20250328	105700	187453720	5350	5350	5350	5350	0
491	20250328	105600	187453720	5350	5350	5350	5350	0
492	20250328	105500	187453720	5350	5350	5350	5350	106
493	20250328	105400	186886620	5350	5350	5350	5350	18
494	20250328	105300	186790320	5350	5350	5350	5350	0
495	20250328	105200	186790320	5350	5350	5350	5350	0
496	20250328	105100	186790320	5350	5350	5350	5350	0
497	20250328	105000	186790320	5350	5350	5350	5340	16
498	20250328	104900	186704840	5350	5350	5350	5350	2
499	20250328	104800	186694140	5350	5350	5350	5350	0
500	20250328	104700	186694140	5350	5350	5350	5350	21
501	20250328	104600	186581790	5340	5340	5340	5340	18
502	20250328	104500	186485670	5350	5340	5350	5340	968
503	20250328	104400	181316360	5350	5350	5350	5350	0
504	20250328	104300	181316360	5350	5350	5350	5350	0
505	20250328	104200	181316360	5350	5350	5350	5350	9
506	20250328	104100	181268210	5350	5350	5350	5350	16
507	20250328	104000	181182610	5360	5370	5380	5360	496
508	20250328	103900	178523720	5360	5370	5370	5360	40
509	20250328	103800	178309220	5380	5370	5380	5350	49
510	20250328	103700	178046610	5370	5370	5370	5370	0
511	20250328	103600	178046610	5370	5370	5370	5370	17
512	20250328	103500	177955320	5370	5370	5370	5370	0
513	20250328	103400	177955320	5370	5350	5370	5350	21
514	20250328	103300	177842950	5370	5370	5370	5360	11
515	20250328	103200	177783960	5350	5360	5360	5350	453
516	20250328	103100	175360070	5370	5370	5370	5370	0
517	20250328	103000	175360070	5370	5370	5370	5370	0
518	20250328	102900	175360070	5370	5370	5370	5370	0
519	20250328	102800	175360070	5370	5370	5370	5370	1
520	20250328	102700	175354700	5360	5370	5380	5360	23
521	20250328	102600	175231370	5360	5360	5360	5360	9
522	20250328	102500	175183130	5360	5360	5360	5360	9
523	20250328	102400	175134890	5360	5360	5360	5360	0
524	20250328	102300	175134890	5360	5360	5360	5360	0
525	20250328	102200	175134890	5360	5360	5360	5360	0
526	20250328	102100	175134890	5360	5360	5360	5350	20
527	20250328	102000	175027870	5360	5360	5360	5360	0
528	20250328	101900	175027870	5360	5360	5360	5360	11
529	20250328	101800	174968910	5360	5360	5360	5360	1
530	20250328	101700	174963550	5350	5350	5350	5350	9
531	20250328	101600	174915400	5370	5370	5370	5370	0
532	20250328	101500	174915400	5370	5370	5370	5370	1
533	20250328	101400	174910030	5350	5350	5380	5350	658
534	20250328	101300	171389110	5340	5340	5340	5340	9
535	20250328	101200	171341050	5340	5340	5340	5340	2
536	20250328	101100	171330370	5350	5340	5350	5340	10
537	20250328	101000	171276960	5340	5340	5340	5340	1
538	20250328	100900	171271620	5340	5340	5350	5340	60
539	20250328	100800	170951210	5350	5350	5350	5350	0
540	20250328	100700	170951210	5350	5340	5350	5340	10
541	20250328	100600	170897800	5330	5330	5330	5330	110
542	20250328	100500	170311500	5330	5340	5340	5330	69
543	20250328	100400	169943590	5350	5350	5350	5350	2
544	20250328	100300	169932890	5350	5340	5350	5340	15
545	20250328	100200	169852780	5350	5350	5350	5350	0
546	20250328	100100	169852780	5350	5340	5350	5340	57
547	20250328	100000	169548350	5340	5340	5340	5340	10
548	20250328	095900	169494950	5340	5330	5340	5330	94
549	20250328	095800	168993760	5330	5320	5330	5320	11
550	20250328	095700	168935230	5330	5310	5330	5310	494
551	20250328	095600	166307320	5320	5300	5320	5300	665
552	20250328	095500	162776710	5300	5310	5320	5270	10635
553	20250328	095400	106519020	5310	5330	5330	5310	5000
554	20250328	095300	79961880	5340	5340	5340	5340	10
555	20250328	095200	79908480	5330	5350	5350	5320	5342
556	20250328	095100	51426190	5370	5370	5370	5370	1
557	20250328	095000	51420820	5340	5370	5380	5340	1554
558	20250328	094900	43112090	5400	5360	5400	5360	129
559	20250328	094800	42420610	5360	5440	5440	5360	520
560	20250328	094700	39631080	5370	5380	5450	5370	136
561	20250328	094600	38899970	5380	5380	5380	5380	1
562	20250328	094500	38894590	5370	5370	5370	5370	118
563	20250328	094400	38260930	5370	5370	5370	5370	0
564	20250328	094300	38260930	5370	5380	5380	5370	477
565	20250328	094200	35699430	5370	5370	5370	5370	0
566	20250328	094100	35699430	5370	5370	5370	5370	97
567	20250328	094000	35178540	5370	5370	5370	5370	1
568	20250328	093900	35173170	5370	5360	5370	5360	794
569	20250328	093800	30917320	5370	5370	5370	5370	0
570	20250328	093700	30917320	5370	5370	5370	5370	10
571	20250328	093600	30863620	5390	5390	5390	5390	0
572	20250328	093500	30863620	5390	5390	5390	5390	0
573	20250328	093400	30863620	5390	5420	5420	5370	444
574	20250328	093300	28475270	5390	5390	5390	5390	113
575	20250328	093200	27866200	5420	5410	5420	5410	932
576	20250328	093100	22824070	5410	5410	5410	5410	0
577	20250328	093000	22824070	5410	5410	5410	5410	1
578	20250328	092900	22818660	5410	5410	5410	5410	0
579	20250328	092800	22818660	5410	5410	5410	5410	1
580	20250328	092700	22813250	5410	5410	5410	5410	0
581	20250328	092600	22813250	5410	5400	5410	5380	757
582	20250328	092500	18739800	5410	5410	5410	5410	0
583	20250328	092400	18739800	5410	5410	5410	5410	0
584	20250328	092300	18739800	5410	5410	5410	5410	0
585	20250328	092200	18739800	5410	5410	5410	5410	1
586	20250328	092100	18734390	5400	5400	5400	5400	1
587	20250328	092000	18728990	5390	5390	5390	5390	0
588	20250328	091900	18728990	5390	5390	5390	5390	1
589	20250328	091800	18723600	5380	5380	5380	5380	0
590	20250328	091700	18723600	5380	5380	5380	5380	0
591	20250328	091600	18723600	5380	5380	5380	5380	0
592	20250328	091500	18723600	5380	5380	5380	5380	0
593	20250328	091400	18723600	5380	5380	5380	5380	0
594	20250328	091300	18723600	5380	5370	5380	5370	420
595	20250328	091200	16467920	5340	5340	5340	5340	0
596	20250328	091100	16467920	5340	5340	5340	5340	0
597	20250328	091000	16467920	5340	5350	5350	5340	391
598	20250328	090900	14379970	5350	5390	5390	5350	1291
599	20250328	090800	7457760	5390	5390	5390	5390	0
600	20250328	090700	7457760	5390	5400	5400	5390	37
601	20250328	090600	7258300	5400	5410	5410	5400	102
602	20250328	090500	6707460	5410	5410	5410	5410	7
603	20250328	090400	6669590	5420	5420	5420	5420	286
604	20250328	090300	5119470	5440	5440	5440	5440	0
605	20250328	090200	5119470	5440	5440	5440	5440	0
606	20250328	090100	5119470	5440	5460	5460	5440	18
607	20250328	090000	5021450	5460	5470	5470	5460	918