KissMeData/036220/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192000	291142620	13670	13670	13670	13670	406
3	20250328	191900	291142620	13670	13670	13670	13670	0
4	20250328	191800	291142620	13670	13670	13670	13670	0
5	20250328	191700	291142620	13670	13670	13670	13670	0
6	20250328	191600	291142620	13670	13670	13670	13670	0
7	20250328	191500	291142620	13670	13670	13670	13670	0
8	20250328	191400	291142620	13670	13670	13670	13670	0
9	20250328	191300	291142620	13670	13670	13670	13670	0
10	20250328	191200	291142620	13670	13670	13670	13670	0
11	20250328	191100	291142620	13670	13670	13670	13670	0
12	20250328	191000	291142620	13670	13670	13670	13670	0
13	20250328	190900	291142620	13670	13670	13670	13670	0
14	20250328	190800	291142620	13670	13670	13670	13670	0
15	20250328	190700	291142620	13670	13670	13670	13670	0
16	20250328	190600	291142620	13670	13670	13670	13670	0
17	20250328	190500	291142620	13670	13670	13670	13670	0
18	20250328	190400	291142620	13670	13670	13670	13670	0
19	20250328	190300	291142620	13670	13670	13670	13670	0
20	20250328	190200	291142620	13670	13670	13670	13670	0
21	20250328	190100	291142620	13670	13670	13670	13670	0
22	20250328	190000	291142620	13670	13670	13670	13670	0
23	20250328	185900	291142620	13670	13670	13670	13670	0
24	20250328	185800	291142620	13670	13670	13670	13670	0
25	20250328	185700	291142620	13670	13670	13670	13670	0
26	20250328	185600	291142620	13670	13670	13670	13670	0
27	20250328	185500	291142620	13670	13670	13670	13670	0
28	20250328	185400	291142620	13670	13670	13670	13670	0
29	20250328	185300	291142620	13670	13670	13670	13670	0
30	20250328	185200	291142620	13670	13670	13670	13670	0
31	20250328	185100	291142620	13670	13670	13670	13670	0
32	20250328	185000	291142620	13670	13670	13670	13670	406
33	20250328	184900	291142620	13670	13670	13670	13670	0
34	20250328	184800	291142620	13670	13670	13670	13670	0
35	20250328	184700	291142620	13670	13670	13670	13670	0
36	20250328	184600	291142620	13670	13670	13670	13670	0
37	20250328	184500	291142620	13670	13670	13670	13670	0
38	20250328	184400	291142620	13670	13670	13670	13670	0
39	20250328	184300	291142620	13670	13670	13670	13670	0
40	20250328	184200	291142620	13670	13670	13670	13670	0
41	20250328	184100	291142620	13670	13670	13670	13670	0
42	20250328	184000	291142620	13670	13670	13670	13670	0
43	20250328	183900	291142620	13670	13670	13670	13670	0
44	20250328	183800	291142620	13670	13670	13670	13670	0
45	20250328	183700	291142620	13670	13670	13670	13670	0
46	20250328	183600	291142620	13670	13670	13670	13670	0
47	20250328	183500	291142620	13670	13670	13670	13670	0
48	20250328	183400	291142620	13670	13670	13670	13670	0
49	20250328	183300	291142620	13670	13670	13670	13670	0
50	20250328	183200	291142620	13670	13670	13670	13670	0
51	20250328	183100	291142620	13670	13670	13670	13670	0
52	20250328	183000	291142620	13670	13670	13670	13670	0
53	20250328	182900	291142620	13670	13670	13670	13670	0
54	20250328	182800	291142620	13670	13670	13670	13670	0
55	20250328	182700	291142620	13670	13670	13670	13670	0
56	20250328	182600	291142620	13670	13670	13670	13670	0
57	20250328	182500	291142620	13670	13670	13670	13670	0
58	20250328	182400	291142620	13670	13670	13670	13670	0
59	20250328	182300	291142620	13670	13670	13670	13670	0
60	20250328	182200	291142620	13670	13670	13670	13670	0
61	20250328	182100	291142620	13670	13670	13670	13670	0
62	20250328	182000	291142620	13670	13670	13670	13670	406
63	20250328	181900	291142620	13670	13670	13670	13670	0
64	20250328	181800	291142620	13670	13670	13670	13670	0
65	20250328	181700	291142620	13670	13670	13670	13670	0
66	20250328	181600	291142620	13670	13670	13670	13670	0
67	20250328	181500	291142620	13670	13670	13670	13670	0
68	20250328	181400	291142620	13670	13670	13670	13670	0
69	20250328	181300	291142620	13670	13670	13670	13670	0
70	20250328	181200	291142620	13670	13670	13670	13670	0
71	20250328	181100	291142620	13670	13670	13670	13670	0
72	20250328	181000	291142620	13670	13670	13670	13670	0
73	20250328	180900	291142620	13670	13670	13670	13670	0
74	20250328	180800	291142620	13670	13670	13670	13670	0
75	20250328	180700	291142620	13670	13670	13670	13670	0
76	20250328	180600	291142620	13670	13670	13670	13670	0
77	20250328	180500	291142620	13670	13670	13670	13670	0
78	20250328	180400	291142620	13670	13670	13670	13670	0
79	20250328	180300	291142620	13670	13670	13670	13670	0
80	20250328	180200	291142620	13670	13670	13670	13670	0
81	20250328	180100	291142620	13670	13670	13670	13670	0
82	20250328	180000	291142620	13670	13670	13670	13670	0
83	20250328	175900	291142620	13670	13670	13670	13670	0
84	20250328	175800	291142620	13670	13670	13670	13670	0
85	20250328	175700	291142620	13670	13670	13670	13670	0
86	20250328	175600	291142620	13670	13670	13670	13670	0
87	20250328	175500	291142620	13670	13670	13670	13670	0
88	20250328	175400	291142620	13670	13670	13670	13670	0
89	20250328	175300	291142620	13670	13670	13670	13670	0
90	20250328	175200	291142620	13670	13670	13670	13670	0
91	20250328	175100	291142620	13670	13670	13670	13670	0
92	20250328	175000	291142620	13670	13670	13670	13670	406
93	20250328	174900	291142620	13670	13670	13670	13670	0
94	20250328	174800	291142620	13670	13670	13670	13670	0
95	20250328	174700	291142620	13670	13670	13670	13670	0
96	20250328	174600	291142620	13670	13670	13670	13670	0
97	20250328	174500	291142620	13670	13670	13670	13670	0
98	20250328	174400	291142620	13670	13670	13670	13670	0
99	20250328	174300	291142620	13670	13670	13670	13670	0
100	20250328	174200	291142620	13670	13670	13670	13670	0
101	20250328	174100	291142620	13670	13670	13670	13670	0
102	20250328	174000	291142620	13670	13670	13670	13670	0
103	20250328	173900	291142620	13670	13670	13670	13670	0
104	20250328	173800	291142620	13670	13670	13670	13670	0
105	20250328	173700	291142620	13670	13670	13670	13670	0
106	20250328	173600	291142620	13670	13670	13670	13670	0
107	20250328	173500	291142620	13670	13670	13670	13670	0
108	20250328	173400	291142620	13670	13670	13670	13670	0
109	20250328	173300	291142620	13670	13670	13670	13670	0
110	20250328	173200	291142620	13670	13670	13670	13670	0
111	20250328	173100	291142620	13670	13670	13670	13670	0
112	20250328	173000	291142620	13670	13670	13670	13670	0
113	20250328	172900	291142620	13670	13670	13670	13670	0
114	20250328	172800	291142620	13670	13670	13670	13670	0
115	20250328	172700	291142620	13670	13670	13670	13670	0
116	20250328	172600	291142620	13670	13670	13670	13670	0
117	20250328	172500	291142620	13670	13670	13670	13670	0
118	20250328	172400	291142620	13670	13670	13670	13670	0
119	20250328	172300	291142620	13670	13670	13670	13670	0
120	20250328	172200	291142620	13670	13670	13670	13670	0
121	20250328	172100	291142620	13670	13670	13670	13670	0
122	20250328	172000	291142620	13670	13670	13670	13670	406
123	20250328	171900	291142620	13670	13670	13670	13670	0
124	20250328	171800	291142620	13670	13670	13670	13670	0
125	20250328	171700	291142620	13670	13670	13670	13670	0
126	20250328	171600	291142620	13670	13670	13670	13670	0
127	20250328	171500	291142620	13670	13670	13670	13670	0
128	20250328	171400	291142620	13670	13670	13670	13670	0
129	20250328	171300	291142620	13670	13670	13670	13670	0
130	20250328	171200	291142620	13670	13670	13670	13670	0
131	20250328	171100	291142620	13670	13670	13670	13670	0
132	20250328	171000	291142620	13670	13670	13670	13670	0
133	20250328	170900	291142620	13670	13670	13670	13670	0
134	20250328	170800	291142620	13670	13670	13670	13670	0
135	20250328	170700	291142620	13670	13670	13670	13670	0
136	20250328	170600	291142620	13670	13670	13670	13670	0
137	20250328	170500	291142620	13670	13670	13670	13670	0
138	20250328	170400	291142620	13670	13670	13670	13670	0
139	20250328	170300	291142620	13670	13670	13670	13670	0
140	20250328	170200	291142620	13670	13670	13670	13670	0
141	20250328	170100	291142620	13670	13670	13670	13670	0
142	20250328	170000	291142620	13670	13670	13670	13670	0
143	20250328	165900	291142620	13670	13670	13670	13670	0
144	20250328	165800	291142620	13670	13670	13670	13670	0
145	20250328	165700	291142620	13670	13670	13670	13670	0
146	20250328	165600	291142620	13670	13670	13670	13670	0
147	20250328	165500	291142620	13670	13670	13670	13670	0
148	20250328	165400	291142620	13670	13670	13670	13670	0
149	20250328	165300	291142620	13670	13670	13670	13670	0
150	20250328	165200	291142620	13670	13670	13670	13670	0
151	20250328	165100	291142620	13670	13670	13670	13670	0
152	20250328	165000	291142620	13670	13670	13670	13670	406
153	20250328	164900	291142620	13670	13670	13670	13670	0
154	20250328	164800	291142620	13670	13670	13670	13670	0
155	20250328	164700	291142620	13670	13670	13670	13670	0
156	20250328	164600	291142620	13670	13670	13670	13670	0
157	20250328	164500	291142620	13670	13670	13670	13670	0
158	20250328	164400	291142620	13670	13670	13670	13670	0
159	20250328	164300	291142620	13670	13670	13670	13670	0
160	20250328	164200	291142620	13670	13670	13670	13670	0
161	20250328	164100	291142620	13670	13670	13670	13670	0
162	20250328	164000	291142620	13670	13670	13670	13670	0
163	20250328	163900	291142620	13670	13670	13670	13670	0
164	20250328	163800	291142620	13670	13670	13670	13670	0
165	20250328	163700	291142620	13670	13670	13670	13670	0
166	20250328	163600	291142620	13670	13670	13670	13670	0
167	20250328	163500	291142620	13670	13670	13670	13670	0
168	20250328	163400	291142620	13670	13670	13670	13670	0
169	20250328	163300	291142620	13670	13670	13670	13670	0
170	20250328	163200	291142620	13670	13670	13670	13670	0
171	20250328	163100	291142620	13670	13670	13670	13670	0
172	20250328	163000	291142620	13670	13670	13670	13670	0
173	20250328	162900	291142620	13670	13670	13670	13670	0
174	20250328	162800	291142620	13670	13670	13670	13670	0
175	20250328	162700	291142620	13670	13670	13670	13670	0
176	20250328	162600	291142620	13670	13670	13670	13670	0
177	20250328	162500	291142620	13670	13670	13670	13670	0
178	20250328	162400	291142620	13670	13670	13670	13670	0
179	20250328	162300	291142620	13670	13670	13670	13670	0
180	20250328	162200	291142620	13670	13670	13670	13670	0
181	20250328	162100	291142620	13670	13670	13670	13670	0
182	20250328	162000	291142620	13670	13670	13670	13670	406
183	20250328	161900	291142620	13670	13670	13670	13670	0
184	20250328	161800	291142620	13670	13670	13670	13670	0
185	20250328	161700	291142620	13670	13670	13670	13670	0
186	20250328	161600	291142620	13670	13670	13670	13670	0
187	20250328	161500	291142620	13670	13670	13670	13670	0
188	20250328	161400	291142620	13670	13670	13670	13670	0
189	20250328	161300	291142620	13670	13670	13670	13670	0
190	20250328	161200	291142620	13670	13670	13670	13670	0
191	20250328	161100	291142620	13670	13670	13670	13670	0
192	20250328	161000	291142620	13670	13670	13670	13670	0
193	20250328	160900	291142620	13670	13670	13670	13670	0
194	20250328	160800	291142620	13670	13670	13670	13670	0
195	20250328	160700	291142620	13670	13670	13670	13670	0
196	20250328	160600	291142620	13670	13670	13670	13670	0
197	20250328	160500	291142620	13670	13670	13670	13670	0
198	20250328	160400	291142620	13670	13670	13670	13670	0
199	20250328	160300	291142620	13670	13670	13670	13670	0
200	20250328	160200	291142620	13670	13670	13670	13670	0
201	20250328	160100	291142620	13670	13670	13670	13670	0
202	20250328	160000	291142620	13670	13670	13670	13670	0
203	20250328	155900	291142620	13670	13670	13670	13670	0
204	20250328	155800	291142620	13670	13670	13670	13670	0
205	20250328	155700	291142620	13670	13670	13670	13670	0
206	20250328	155600	291142620	13670	13670	13670	13670	0
207	20250328	155500	291142620	13670	13670	13670	13670	0
208	20250328	155400	291142620	13670	13670	13670	13670	0
209	20250328	155300	291142620	13670	13670	13670	13670	0
210	20250328	155200	291142620	13670	13670	13670	13670	0
211	20250328	155100	291142620	13670	13670	13670	13670	0
212	20250328	155000	291142620	13670	13670	13670	13670	406
213	20250328	154900	291142620	13670	13670	13670	13670	0
214	20250328	154800	291142620	13670	13670	13670	13670	0
215	20250328	154700	291142620	13670	13670	13670	13670	0
216	20250328	154600	291142620	13670	13670	13670	13670	0
217	20250328	154500	291142620	13670	13670	13670	13670	0
218	20250328	154400	291142620	13670	13670	13670	13670	0
219	20250328	154300	291142620	13670	13670	13670	13670	0
220	20250328	154200	291142620	13670	13670	13670	13670	0
221	20250328	154100	291142620	13670	13670	13670	13670	0
222	20250328	154000	291142620	13670	13670	13670	13670	0
223	20250328	153900	291142620	13670	13670	13670	13670	0
224	20250328	153800	291142620	13670	13670	13670	13670	0
225	20250328	153700	291142620	13670	13670	13670	13670	0
226	20250328	153600	291142620	13670	13670	13670	13670	0
227	20250328	153500	291142620	13670	13670	13670	13670	0
228	20250328	153400	291142620	13670	13670	13670	13670	0
229	20250328	153300	291142620	13670	13670	13670	13670	0
230	20250328	153200	291142620	13670	13670	13670	13670	0
231	20250328	153100	291142620	13670	13670	13670	13670	0
232	20250328	153000	291142620	13670	13670	13670	13670	406
233	20250328	152900	285592600	13670	13670	13670	13670	0
234	20250328	152800	285592600	13670	13670	13670	13670	0
235	20250328	152700	285592600	13670	13670	13670	13670	0
236	20250328	152600	285592600	13670	13670	13670	13670	0
237	20250328	152500	285592600	13670	13670	13670	13670	0
238	20250328	152400	285592600	13670	13670	13670	13670	0
239	20250328	152300	285592600	13670	13670	13670	13670	0
240	20250328	152200	285592600	13670	13670	13670	13670	0
241	20250328	152100	285592600	13670	13670	13670	13670	0
242	20250328	152000	285592600	13670	13670	13670	13670	0
243	20250328	151900	285592600	13670	13680	13680	13670	250
244	20250328	151800	282172980	13750	13750	13750	13750	0
245	20250328	151700	282172980	13750	13750	13750	13750	0
246	20250328	151600	282172980	13750	13680	13750	13680	8
247	20250328	151500	282063470	13750	13750	13750	13680	197
248	20250328	151400	279368370	13680	13680	13680	13680	0
249	20250328	151300	279368370	13680	13680	13680	13680	51
250	20250328	151200	278670690	13690	13690	13690	13690	5
251	20250328	151100	278602240	13680	13680	13680	13680	0
252	20250328	151000	278602240	13680	13700	13700	13680	100
253	20250328	150900	277234040	13750	13750	13750	13750	0
254	20250328	150800	277234040	13750	13750	13750	13750	0
255	20250328	150700	277234040	13750	13750	13750	13750	0
256	20250328	150600	277234040	13750	13750	13750	13750	1
257	20250328	150500	277220290	13680	13680	13680	13680	0
258	20250328	150400	277220290	13680	13680	13680	13680	0
259	20250328	150300	277220290	13680	13680	13680	13680	52
260	20250328	150200	276508930	13680	13720	13720	13680	346
261	20250328	150100	271766640	13740	13740	13740	13740	0
262	20250328	150000	271766640	13740	13740	13740	13740	6
263	20250328	145900	271684200	13740	13740	13740	13740	30
264	20250328	145800	271272000	13750	13750	13750	13750	200
265	20250328	145700	268522000	13750	13750	13750	13750	300
266	20250328	145600	264397000	13690	13690	13690	13690	0
267	20250328	145500	264397000	13690	13690	13690	13690	0
268	20250328	145400	264397000	13690	13690	13690	13690	0
269	20250328	145300	264397000	13690	13690	13690	13690	1108
270	20250328	145200	249228480	13690	13680	13690	13680	444
271	20250328	145100	243154550	13680	13700	13700	13680	469
272	20250328	145000	236734630	13710	13710	13710	13710	0
273	20250328	144900	236734630	13710	13710	13710	13710	0
274	20250328	144800	236734630	13710	13710	13710	13710	0
275	20250328	144700	236734630	13710	13710	13710	13710	0
276	20250328	144600	236734630	13710	13710	13710	13710	0
277	20250328	144500	236734630	13710	13710	13710	13710	0
278	20250328	144400	236734630	13710	13710	13710	13710	0
279	20250328	144300	236734630	13710	13710	13710	13710	0
280	20250328	144200	236734630	13710	13710	13710	13710	20
281	20250328	144100	236460430	13700	13700	13700	13700	2
282	20250328	144000	236433030	13700	13700	13700	13700	0
283	20250328	143900	236433030	13700	13700	13700	13700	0
284	20250328	143800	236433030	13700	13700	13700	13700	0
285	20250328	143700	236433030	13700	13700	13700	13700	0
286	20250328	143600	236433030	13700	13700	13700	13700	0
287	20250328	143500	236433030	13700	13700	13700	13700	0
288	20250328	143400	236433030	13700	13700	13700	13700	178
289	20250328	143300	233994430	13710	13710	13710	13710	0
290	20250328	143200	233994430	13710	13710	13710	13710	0
291	20250328	143100	233994430	13710	13710	13710	13710	0
292	20250328	143000	233994430	13710	13710	13710	13710	0
293	20250328	142900	233994430	13710	13710	13710	13710	0
294	20250328	142800	233994430	13710	13710	13710	13710	0
295	20250328	142700	233994430	13710	13710	13710	13710	0
296	20250328	142600	233994430	13710	13710	13710	13710	0
297	20250328	142500	233994430	13710	13750	13750	13710	1065
298	20250328	142400	219386940	13750	13750	13750	13750	0
299	20250328	142300	219386940	13750	13750	13750	13750	15
300	20250328	142200	219180690	13750	13750	13750	13750	0
301	20250328	142100	219180690	13750	13750	13750	13750	59
302	20250328	142000	218369440	13750	13750	13750	13750	0
303	20250328	141900	218369440	13750	13750	13750	13750	0
304	20250328	141800	218369440	13750	13750	13750	13750	0
305	20250328	141700	218369440	13750	13750	13750	13750	0
306	20250328	141600	218369440	13750	13750	13750	13750	0
307	20250328	141500	218369440	13750	13750	13750	13750	0
308	20250328	141400	218369440	13750	13750	13750	13750	0
309	20250328	141300	218369440	13750	13750	13750	13750	54
310	20250328	141200	217626940	13720	13720	13720	13720	0
311	20250328	141100	217626940	13720	13720	13720	13720	0
312	20250328	141000	217626940	13720	13720	13720	13720	0
313	20250328	140900	217626940	13720	13720	13720	13720	0
314	20250328	140800	217626940	13720	13720	13720	13720	0
315	20250328	140700	217626940	13720	13720	13720	13720	4
316	20250328	140600	217572060	13720	13720	13720	13720	0
317	20250328	140500	217572060	13720	13720	13720	13720	0
318	20250328	140400	217572060	13720	13720	13720	13720	0
319	20250328	140300	217572060	13720	13720	13720	13720	0
320	20250328	140200	217572060	13720	13720	13720	13720	0
321	20250328	140100	217572060	13720	13720	13720	13720	0
322	20250328	140000	217572060	13720	13720	13720	13720	16
323	20250328	135900	217352540	13720	13720	13720	13720	0
324	20250328	135800	217352540	13720	13720	13720	13720	0
325	20250328	135700	217352540	13720	13720	13720	13720	0
326	20250328	135600	217352540	13720	13720	13720	13720	0
327	20250328	135500	217352540	13720	13720	13720	13720	1
328	20250328	135400	217338820	13720	13720	13720	13720	0
329	20250328	135300	217338820	13720	13720	13720	13720	0
330	20250328	135200	217338820	13720	13720	13720	13720	0
331	20250328	135100	217338820	13720	13720	13720	13720	0
332	20250328	135000	217338820	13720	13720	13720	13720	0
333	20250328	134900	217338820	13720	13720	13720	13720	6
334	20250328	134800	217256500	13750	13750	13750	13750	0
335	20250328	134700	217256500	13750	13750	13750	13750	0
336	20250328	134600	217256500	13750	13750	13750	13750	0
337	20250328	134500	217256500	13750	13750	13750	13750	0
338	20250328	134400	217256500	13750	13750	13750	13750	0
339	20250328	134300	217256500	13750	13750	13750	13750	0
340	20250328	134200	217256500	13750	13750	13750	13750	0
341	20250328	134100	217256500	13750	13750	13750	13750	0
342	20250328	134000	217256500	13750	13750	13750	13750	0
343	20250328	133900	217256500	13750	13750	13750	13750	0
344	20250328	133800	217256500	13750	13750	13750	13750	0
345	20250328	133700	217256500	13750	13750	13750	13750	0
346	20250328	133600	217256500	13750	13750	13750	13750	0
347	20250328	133500	217256500	13750	13750	13750	13750	59
348	20250328	133400	216445250	13750	13750	13750	13750	0
349	20250328	133300	216445250	13750	13750	13750	13750	0
350	20250328	133200	216445250	13750	13750	13750	13750	0
351	20250328	133100	216445250	13750	13750	13750	13750	0
352	20250328	133000	216445250	13750	13750	13750	13750	10
353	20250328	132900	216307750	13750	13760	13760	13750	290
354	20250328	132800	212317660	13760	13730	13760	13720	758
355	20250328	132700	201903540	13690	13690	13690	13690	657
356	20250328	132600	192909210	13680	13690	13690	13680	501
357	20250328	132500	186050530	13660	13730	13760	13660	3518
358	20250328	132400	137909340	13720	13730	13730	13720	135
359	20250328	132300	136057050	13720	13720	13720	13720	0
360	20250328	132200	136057050	13720	13720	13720	13720	0
361	20250328	132100	136057050	13720	13720	13720	13720	0
362	20250328	132000	136057050	13720	13720	13720	13720	0
363	20250328	131900	136057050	13720	13720	13720	13720	0
364	20250328	131800	136057050	13720	13720	13720	13720	40
365	20250328	131700	135508250	13730	13730	13730	13730	0
366	20250328	131600	135508250	13730	13730	13730	13730	0
367	20250328	131500	135508250	13730	13730	13730	13730	4
368	20250328	131400	135453330	13730	13750	13750	13730	16
369	20250328	131300	135233350	13760	13760	13760	13760	12
370	20250328	131200	135068230	13750	13750	13750	13750	85
371	20250328	131100	133899480	13750	13750	13750	13750	36
372	20250328	131000	133404480	13720	13720	13720	13720	0
373	20250328	130900	133404480	13720	13720	13720	13720	0
374	20250328	130800	133404480	13720	13720	13720	13720	0
375	20250328	130700	133404480	13720	13720	13720	13720	0
376	20250328	130600	133404480	13720	13720	13720	13720	0
377	20250328	130500	133404480	13720	13720	13720	13720	0
378	20250328	130400	133404480	13720	13720	13720	13720	0
379	20250328	130300	133404480	13720	13720	13720	13720	0
380	20250328	130200	133404480	13720	13720	13720	13720	12
381	20250328	130100	133239840	13750	13750	13750	13750	0
382	20250328	130000	133239840	13750	13750	13750	13750	0
383	20250328	125900	133239840	13750	13750	13750	13750	0
384	20250328	125800	133239840	13750	13750	13750	13750	0
385	20250328	125700	133239840	13750	13750	13750	13750	0
386	20250328	125600	133239840	13750	13750	13750	13750	0
387	20250328	125500	133239840	13750	13750	13750	13750	1
388	20250328	125400	133226090	13750	13750	13750	13750	0
389	20250328	125300	133226090	13750	13750	13750	13750	1
390	20250328	125200	133212340	13730	13730	13730	13730	0
391	20250328	125100	133212340	13730	13730	13730	13730	0
392	20250328	125000	133212340	13730	13730	13730	13730	185
393	20250328	124900	130672290	13730	13730	13730	13730	0
394	20250328	124800	130672290	13730	13730	13730	13730	0
395	20250328	124700	130672290	13730	13730	13730	13730	0
396	20250328	124600	130672290	13730	13730	13730	13730	0
397	20250328	124500	130672290	13730	13730	13730	13730	0
398	20250328	124400	130672290	13730	13730	13730	13730	0
399	20250328	124300	130672290	13730	13730	13730	13730	0
400	20250328	124200	130672290	13730	13730	13730	13730	0
401	20250328	124100	130672290	13730	13730	13730	13730	0
402	20250328	124000	130672290	13730	13730	13730	13730	0
403	20250328	123900	130672290	13730	13730	13730	13730	0
404	20250328	123800	130672290	13730	13730	13730	13730	0
405	20250328	123700	130672290	13730	13730	13730	13730	0
406	20250328	123600	130672290	13730	13730	13730	13730	0
407	20250328	123500	130672290	13730	13730	13730	13730	0
408	20250328	123400	130672290	13730	13730	13730	13730	0
409	20250328	123300	130672290	13730	13730	13730	13730	0
410	20250328	123200	130672290	13730	13730	13730	13730	0
411	20250328	123100	130672290	13730	13730	13730	13730	0
412	20250328	123000	130672290	13730	13730	13730	13730	0
413	20250328	122900	130672290	13730	13730	13730	13730	0
414	20250328	122800	130672290	13730	13730	13730	13730	0
415	20250328	122700	130672290	13730	13730	13730	13730	0
416	20250328	122600	130672290	13730	13730	13730	13730	0
417	20250328	122500	130672290	13730	13730	13730	13730	0
418	20250328	122400	130672290	13730	13730	13730	13730	0
419	20250328	122300	130672290	13730	13730	13730	13730	0
420	20250328	122200	130672290	13730	13730	13730	13730	244
421	20250328	122100	127322170	13730	13730	13730	13730	1
422	20250328	122000	127308440	13750	13750	13750	13750	0
423	20250328	121900	127308440	13750	13750	13750	13750	0
424	20250328	121800	127308440	13750	13730	13750	13730	19
425	20250328	121700	127047210	13730	13730	13730	13730	1
426	20250328	121600	127033480	13730	13730	13730	13730	0
427	20250328	121500	127033480	13730	13730	13730	13730	0
428	20250328	121400	127033480	13730	13730	13730	13730	0
429	20250328	121300	127033480	13730	13730	13730	13730	5
430	20250328	121200	126964830	13750	13750	13750	13750	0
431	20250328	121100	126964830	13750	13750	13750	13750	0
432	20250328	121000	126964830	13750	13750	13750	13750	0
433	20250328	120900	126964830	13750	13750	13750	13750	0
434	20250328	120800	126964830	13750	13750	13750	13750	0
435	20250328	120700	126964830	13750	13750	13750	13750	0
436	20250328	120600	126964830	13750	13750	13750	13750	0
437	20250328	120500	126964830	13750	13750	13750	13750	0
438	20250328	120400	126964830	13750	13750	13750	13750	0
439	20250328	120300	126964830	13750	13750	13750	13750	50
440	20250328	120200	126277330	13750	13750	13750	13750	0
441	20250328	120100	126277330	13750	13750	13750	13750	0
442	20250328	120000	126277330	13750	13750	13750	13750	0
443	20250328	115900	126277330	13750	13750	13750	13750	0
444	20250328	115800	126277330	13750	13750	13750	13750	10
445	20250328	115700	126139830	13700	13700	13700	13700	20
446	20250328	115600	125865830	13700	13700	13700	13700	0
447	20250328	115500	125865830	13700	13700	13700	13700	0
448	20250328	115400	125865830	13700	13700	13700	13700	0
449	20250328	115300	125865830	13700	13700	13700	13700	0
450	20250328	115200	125865830	13700	13700	13700	13700	0
451	20250328	115100	125865830	13700	13700	13700	13700	0
452	20250328	115000	125865830	13700	13700	13700	13700	0
453	20250328	114900	125865830	13700	13700	13700	13700	0
454	20250328	114800	125865830	13700	13700	13700	13700	0
455	20250328	114700	125865830	13700	13700	13700	13700	200
456	20250328	114600	123125830	13700	13700	13700	13700	0
457	20250328	114500	123125830	13700	13700	13700	13700	0
458	20250328	114400	123125830	13700	13700	13700	13700	0
459	20250328	114300	123125830	13700	13700	13700	13700	288
460	20250328	114200	119180230	13700	13700	13700	13700	1
461	20250328	114100	119166530	13770	13770	13770	13770	0
462	20250328	114000	119166530	13770	13770	13770	13770	0
463	20250328	113900	119166530	13770	13770	13770	13770	0
464	20250328	113800	119166530	13770	13700	13770	13700	3
465	20250328	113700	119125290	13770	13770	13770	13770	2
466	20250328	113600	119097750	13770	13770	13770	13770	9
467	20250328	113500	118973820	13770	13770	13770	13770	0
468	20250328	113400	118973820	13770	13770	13770	13770	12
469	20250328	113300	118808580	13720	13720	13720	13700	238
470	20250328	113200	115546080	13780	13780	13780	13780	0
471	20250328	113100	115546080	13780	13780	13780	13780	0
472	20250328	113000	115546080	13780	13780	13780	13780	0
473	20250328	112900	115546080	13780	13780	13780	13780	0
474	20250328	112800	115546080	13780	13780	13780	13780	2
475	20250328	112700	115518520	13730	13750	13750	13730	150
476	20250328	112600	113458080	13750	13750	13750	13750	0
477	20250328	112500	113458080	13750	13750	13750	13750	0
478	20250328	112400	113458080	13750	13750	13750	13750	0
479	20250328	112300	113458080	13750	13750	13750	13750	0
480	20250328	112200	113458080	13750	13750	13750	13750	0
481	20250328	112100	113458080	13750	13750	13750	13750	0
482	20250328	112000	113458080	13750	13750	13750	13750	8
483	20250328	111900	113348080	13760	13760	13760	13760	0
484	20250328	111800	113348080	13760	13760	13760	13760	0
485	20250328	111700	113348080	13760	13760	13760	13760	0
486	20250328	111600	113348080	13760	13790	13790	13760	108
487	20250328	111500	111859000	13800	13800	13800	13800	0
488	20250328	111400	111859000	13800	13800	13800	13800	0
489	20250328	111300	111859000	13800	13800	13800	13800	0
490	20250328	111200	111859000	13800	13800	13800	13800	0
491	20250328	111100	111859000	13800	13860	13860	13800	409
492	20250328	111000	106199900	14090	14090	14090	14090	0
493	20250328	110900	106199900	14090	14090	14090	14090	0
494	20250328	110800	106199900	14090	14090	14090	14090	1
495	20250328	110700	106185810	13890	13890	13890	13890	0
496	20250328	110600	106185810	13890	13890	13890	13890	0
497	20250328	110500	106185810	13890	13890	13890	13890	0
498	20250328	110400	106185810	13890	13890	13890	13890	0
499	20250328	110300	106185810	13890	13890	13890	13890	0
500	20250328	110200	106185810	13890	13890	13890	13890	0
501	20250328	110100	106185810	13890	13890	13890	13890	0
502	20250328	110000	106185810	13890	13890	13890	13890	0
503	20250328	105900	106185810	13890	13890	13890	13890	0
504	20250328	105800	106185810	13890	13890	13890	13890	0
505	20250328	105700	106185810	13890	13890	13890	13890	114
506	20250328	105600	104602350	14100	14100	14100	14100	0
507	20250328	105500	104602350	14100	14100	14100	14100	0
508	20250328	105400	104602350	14100	14100	14100	14100	0
509	20250328	105300	104602350	14100	14100	14100	14100	0
510	20250328	105200	104602350	14100	14100	14100	14100	0
511	20250328	105100	104602350	14100	14100	14100	14100	298
512	20250328	105000	100400550	14090	14090	14090	14090	31
513	20250328	104900	99963760	14100	14090	14100	14090	304
514	20250328	104800	95678220	13860	13790	14200	13790	404
515	20250328	104700	90037480	13740	13740	13740	13740	0
516	20250328	104600	90037480	13740	13740	13740	13740	0
517	20250328	104500	90037480	13740	13740	13740	13740	0
518	20250328	104400	90037480	13740	13740	13740	13740	97
519	20250328	104300	88704700	13740	13730	13740	13730	754
520	20250328	104200	78344760	13700	13700	13700	13700	0
521	20250328	104100	78344760	13700	13700	13700	13700	0
522	20250328	104000	78344760	13700	13700	13700	13700	0
523	20250328	103900	78344760	13700	13700	13700	13700	16
524	20250328	103800	78125560	13700	13700	13700	13700	0
525	20250328	103700	78125560	13700	13700	13700	13700	0
526	20250328	103600	78125560	13700	13700	13700	13700	0
527	20250328	103500	78125560	13700	13700	13700	13700	0
528	20250328	103400	78125560	13700	13700	13700	13700	0
529	20250328	103300	78125560	13700	13700	13700	13700	0
530	20250328	103200	78125560	13700	13700	13700	13700	1
531	20250328	103100	78111860	13680	13680	13680	13680	0
532	20250328	103000	78111860	13680	13680	13680	13680	0
533	20250328	102900	78111860	13680	13680	13680	13680	0
534	20250328	102800	78111860	13680	13680	13680	13680	0
535	20250328	102700	78111860	13680	13680	13680	13680	0
536	20250328	102600	78111860	13680	13690	13690	13680	105
537	20250328	102500	76674960	13680	13680	13680	13680	0
538	20250328	102400	76674960	13680	13680	13680	13680	0
539	20250328	102300	76674960	13680	13680	13680	13680	0
540	20250328	102200	76674960	13680	13680	13680	13680	0
541	20250328	102100	76674960	13680	13680	13680	13680	0
542	20250328	102000	76674960	13680	13680	13680	13680	0
543	20250328	101900	76674960	13680	13680	13680	13680	0
544	20250328	101800	76674960	13680	13680	13680	13680	0
545	20250328	101700	76674960	13680	13680	13680	13680	0
546	20250328	101600	76674960	13680	13680	13680	13680	0
547	20250328	101500	76674960	13680	13680	13680	13680	0
548	20250328	101400	76674960	13680	13680	13680	13680	0
549	20250328	101300	76674960	13680	13680	13680	13680	0
550	20250328	101200	76674960	13680	13670	13680	13670	138
551	20250328	101100	74787130	13680	13690	13690	13680	663
552	20250328	101000	65717240	13690	13730	13730	13690	500
553	20250328	100900	58868090	13790	13790	13790	13790	0
554	20250328	100800	58868090	13790	13790	13790	13790	23
555	20250328	100700	58550920	13790	13790	13790	13790	0
556	20250328	100600	58550920	13790	13790	13790	13790	1
557	20250328	100500	58537130	13720	13720	13720	13720	162
558	20250328	100400	56314490	13790	13790	13790	13790	0
559	20250328	100300	56314490	13790	13790	13790	13790	0
560	20250328	100200	56314490	13790	13790	13790	13790	0
561	20250328	100100	56314490	13790	13790	13790	13790	0
562	20250328	100000	56314490	13790	13790	13790	13790	0
563	20250328	095900	56314490	13790	13790	13790	13790	0
564	20250328	095800	56314490	13790	13790	13790	13790	0
565	20250328	095700	56314490	13790	13790	13790	13790	0
566	20250328	095600	56314490	13790	13790	13790	13790	0
567	20250328	095500	56314490	13790	13790	13790	13790	0
568	20250328	095400	56314490	13790	13790	13790	13790	0
569	20250328	095300	56314490	13790	13790	13790	13790	10
570	20250328	095200	56176590	13730	13730	13730	13730	0
571	20250328	095100	56176590	13730	13740	13740	13720	210
572	20250328	095000	53293340	13750	13750	13750	13750	0
573	20250328	094900	53293340	13750	13750	13750	13750	114
574	20250328	094800	51725840	13760	13760	13760	13760	86
575	20250328	094700	50542480	13790	13790	13790	13790	1
576	20250328	094600	50528690	13760	13760	13760	13760	10
577	20250328	094500	50391090	13760	13790	13790	13760	12
578	20250328	094400	50225880	13790	13790	13790	13790	11
579	20250328	094300	50074190	13790	13800	13800	13790	133
580	20250328	094200	48239280	13800	13800	13800	13800	25
581	20250328	094100	47894280	13800	13770	13800	13770	462
582	20250328	094000	41521260	13770	13760	13770	13760	102
583	20250328	093900	40117230	13750	13750	13750	13750	68
584	20250328	093800	39182230	13760	13760	13760	13760	0
585	20250328	093700	39182230	13760	13760	13760	13760	0
586	20250328	093600	39182230	13760	13760	13760	13760	116
587	20250328	093500	37586070	13760	13760	13760	13760	184
588	20250328	093400	35054230	13760	13760	13760	13760	0
589	20250328	093300	35054230	13760	13760	13760	13760	0
590	20250328	093200	35054230	13760	13760	13760	13760	0
591	20250328	093100	35054230	13760	13760	13760	13760	0
592	20250328	093000	35054230	13760	13760	13760	13760	0
593	20250328	092900	35054230	13760	13760	13760	13760	19
594	20250328	092800	34792790	13700	13700	13700	13700	16
595	20250328	092700	34573590	13750	13750	13750	13750	3
596	20250328	092600	34532340	13700	13700	13700	13700	8
597	20250328	092500	34422740	13700	13700	13700	13700	0
598	20250328	092400	34422740	13700	13690	13700	13690	2
599	20250328	092300	34395350	13690	13690	13690	13690	147
600	20250328	092200	32382920	13690	13710	13710	13690	283
601	20250328	092100	28508360	13700	13700	13700	13700	0
602	20250328	092000	28508360	13700	13710	13710	13700	110
603	20250328	091900	27000450	13710	13710	13720	13710	7
604	20250328	091800	26904470	13700	13920	13920	13700	158
605	20250328	091700	24736860	13930	13930	13930	13930	0
606	20250328	091600	24736860	13930	13800	13930	13800	10
607	20250328	091500	24598200	13760	13670	13760	13670	18
608	20250328	091400	24350610	13670	13780	13810	13660	498
609	20250328	091300	17507590	13780	13850	13850	13760	374
610	20250328	091200	12349330	13850	13850	13850	13850	9
611	20250328	091100	12224680	13850	13850	13850	13850	0
612	20250328	091000	12224680	13850	13860	13860	13850	123
613	20250328	090900	10520020	13860	13860	13860	13860	1
614	20250328	090800	10506160	13900	14020	14020	13860	163
615	20250328	090700	8245980	13910	13910	13910	13910	0
616	20250328	090600	8245980	13910	14030	14030	13900	548
617	20250328	090500	606790	14050	14050	14050	14050	0
618	20250328	090400	606790	14050	14050	14050	14050	0
619	20250328	090300	606790	14050	14050	14050	14050	1
620	20250328	090200	592740	14040	14040	14040	14040	8
621	20250328	090100	480420	14130	14130	14130	14130	0
622	20250328	090000	480420	14130	14130	14130	14130	34