KissMeData/063160/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194200	169613650	20200	20200	20200	20200	185
3	20250328	194100	169613650	20200	20200	20200	20200	0
4	20250328	194000	169613650	20200	20200	20200	20200	0
5	20250328	193900	169613650	20200	20200	20200	20200	0
6	20250328	193800	169613650	20200	20200	20200	20200	0
7	20250328	193700	169613650	20200	20200	20200	20200	0
8	20250328	193600	169613650	20200	20200	20200	20200	0
9	20250328	193500	169613650	20200	20200	20200	20200	0
10	20250328	193400	169613650	20200	20200	20200	20200	0
11	20250328	193300	169613650	20200	20200	20200	20200	0
12	20250328	193200	169613650	20200	20200	20200	20200	0
13	20250328	193100	169613650	20200	20200	20200	20200	0
14	20250328	193000	169613650	20200	20200	20200	20200	0
15	20250328	192900	169613650	20200	20200	20200	20200	0
16	20250328	192800	169613650	20200	20200	20200	20200	0
17	20250328	192700	169613650	20200	20200	20200	20200	0
18	20250328	192600	169613650	20200	20200	20200	20200	0
19	20250328	192500	169613650	20200	20200	20200	20200	0
20	20250328	192400	169613650	20200	20200	20200	20200	0
21	20250328	192300	169613650	20200	20200	20200	20200	0
22	20250328	192200	169613650	20200	20200	20200	20200	0
23	20250328	192100	169613650	20200	20200	20200	20200	0
24	20250328	192000	169613650	20200	20200	20200	20200	0
25	20250328	191900	169613650	20200	20200	20200	20200	0
26	20250328	191800	169613650	20200	20200	20200	20200	0
27	20250328	191700	169613650	20200	20200	20200	20200	0
28	20250328	191600	169613650	20200	20200	20200	20200	0
29	20250328	191500	169613650	20200	20200	20200	20200	0
30	20250328	191400	169613650	20200	20200	20200	20200	0
31	20250328	191300	169613650	20200	20200	20200	20200	0
32	20250328	191200	169613650	20200	20200	20200	20200	185
33	20250328	191100	169613650	20200	20200	20200	20200	0
34	20250328	191000	169613650	20200	20200	20200	20200	0
35	20250328	190900	169613650	20200	20200	20200	20200	0
36	20250328	190800	169613650	20200	20200	20200	20200	0
37	20250328	190700	169613650	20200	20200	20200	20200	0
38	20250328	190600	169613650	20200	20200	20200	20200	0
39	20250328	190500	169613650	20200	20200	20200	20200	0
40	20250328	190400	169613650	20200	20200	20200	20200	0
41	20250328	190300	169613650	20200	20200	20200	20200	0
42	20250328	190200	169613650	20200	20200	20200	20200	0
43	20250328	190100	169613650	20200	20200	20200	20200	0
44	20250328	190000	169613650	20200	20200	20200	20200	0
45	20250328	185900	169613650	20200	20200	20200	20200	0
46	20250328	185800	169613650	20200	20200	20200	20200	0
47	20250328	185700	169613650	20200	20200	20200	20200	0
48	20250328	185600	169613650	20200	20200	20200	20200	0
49	20250328	185500	169613650	20200	20200	20200	20200	0
50	20250328	185400	169613650	20200	20200	20200	20200	0
51	20250328	185300	169613650	20200	20200	20200	20200	0
52	20250328	185200	169613650	20200	20200	20200	20200	0
53	20250328	185100	169613650	20200	20200	20200	20200	0
54	20250328	185000	169613650	20200	20200	20200	20200	0
55	20250328	184900	169613650	20200	20200	20200	20200	0
56	20250328	184800	169613650	20200	20200	20200	20200	0
57	20250328	184700	169613650	20200	20200	20200	20200	0
58	20250328	184600	169613650	20200	20200	20200	20200	0
59	20250328	184500	169613650	20200	20200	20200	20200	0
60	20250328	184400	169613650	20200	20200	20200	20200	0
61	20250328	184300	169613650	20200	20200	20200	20200	0
62	20250328	184200	169613650	20200	20200	20200	20200	185
63	20250328	184100	169613650	20200	20200	20200	20200	0
64	20250328	184000	169613650	20200	20200	20200	20200	0
65	20250328	183900	169613650	20200	20200	20200	20200	0
66	20250328	183800	169613650	20200	20200	20200	20200	0
67	20250328	183700	169613650	20200	20200	20200	20200	0
68	20250328	183600	169613650	20200	20200	20200	20200	0
69	20250328	183500	169613650	20200	20200	20200	20200	0
70	20250328	183400	169613650	20200	20200	20200	20200	0
71	20250328	183300	169613650	20200	20200	20200	20200	0
72	20250328	183200	169613650	20200	20200	20200	20200	0
73	20250328	183100	169613650	20200	20200	20200	20200	0
74	20250328	183000	169613650	20200	20200	20200	20200	0
75	20250328	182900	169613650	20200	20200	20200	20200	0
76	20250328	182800	169613650	20200	20200	20200	20200	0
77	20250328	182700	169613650	20200	20200	20200	20200	0
78	20250328	182600	169613650	20200	20200	20200	20200	0
79	20250328	182500	169613650	20200	20200	20200	20200	0
80	20250328	182400	169613650	20200	20200	20200	20200	0
81	20250328	182300	169613650	20200	20200	20200	20200	0
82	20250328	182200	169613650	20200	20200	20200	20200	0
83	20250328	182100	169613650	20200	20200	20200	20200	0
84	20250328	182000	169613650	20200	20200	20200	20200	0
85	20250328	181900	169613650	20200	20200	20200	20200	0
86	20250328	181800	169613650	20200	20200	20200	20200	0
87	20250328	181700	169613650	20200	20200	20200	20200	0
88	20250328	181600	169613650	20200	20200	20200	20200	0
89	20250328	181500	169613650	20200	20200	20200	20200	0
90	20250328	181400	169613650	20200	20200	20200	20200	0
91	20250328	181300	169613650	20200	20200	20200	20200	0
92	20250328	181200	169613650	20200	20200	20200	20200	185
93	20250328	181100	169613650	20200	20200	20200	20200	0
94	20250328	181000	169613650	20200	20200	20200	20200	0
95	20250328	180900	169613650	20200	20200	20200	20200	0
96	20250328	180800	169613650	20200	20200	20200	20200	0
97	20250328	180700	169613650	20200	20200	20200	20200	0
98	20250328	180600	169613650	20200	20200	20200	20200	0
99	20250328	180500	169613650	20200	20200	20200	20200	0
100	20250328	180400	169613650	20200	20200	20200	20200	0
101	20250328	180300	169613650	20200	20200	20200	20200	0
102	20250328	180200	169613650	20200	20200	20200	20200	0
103	20250328	180100	169613650	20200	20200	20200	20200	0
104	20250328	180000	169613650	20200	20200	20200	20200	0
105	20250328	175900	169613650	20200	20200	20200	20200	0
106	20250328	175800	169613650	20200	20200	20200	20200	0
107	20250328	175700	169613650	20200	20200	20200	20200	0
108	20250328	175600	169613650	20200	20200	20200	20200	0
109	20250328	175500	169613650	20200	20200	20200	20200	0
110	20250328	175400	169613650	20200	20200	20200	20200	0
111	20250328	175300	169613650	20200	20200	20200	20200	0
112	20250328	175200	169613650	20200	20200	20200	20200	0
113	20250328	175100	169613650	20200	20200	20200	20200	0
114	20250328	175000	169613650	20200	20200	20200	20200	0
115	20250328	174900	169613650	20200	20200	20200	20200	0
116	20250328	174800	169613650	20200	20200	20200	20200	0
117	20250328	174700	169613650	20200	20200	20200	20200	0
118	20250328	174600	169613650	20200	20200	20200	20200	0
119	20250328	174500	169613650	20200	20200	20200	20200	0
120	20250328	174400	169613650	20200	20200	20200	20200	0
121	20250328	174300	169613650	20200	20200	20200	20200	0
122	20250328	174200	169613650	20200	20200	20200	20200	185
123	20250328	174100	169613650	20200	20200	20200	20200	0
124	20250328	174000	169613650	20200	20200	20200	20200	0
125	20250328	173900	169613650	20200	20200	20200	20200	0
126	20250328	173800	169613650	20200	20200	20200	20200	0
127	20250328	173700	169613650	20200	20200	20200	20200	0
128	20250328	173600	169613650	20200	20200	20200	20200	0
129	20250328	173500	169613650	20200	20200	20200	20200	0
130	20250328	173400	169613650	20200	20200	20200	20200	0
131	20250328	173300	169613650	20200	20200	20200	20200	0
132	20250328	173200	169613650	20200	20200	20200	20200	0
133	20250328	173100	169613650	20200	20200	20200	20200	0
134	20250328	173000	169613650	20200	20200	20200	20200	0
135	20250328	172900	169613650	20200	20200	20200	20200	0
136	20250328	172800	169613650	20200	20200	20200	20200	0
137	20250328	172700	169613650	20200	20200	20200	20200	0
138	20250328	172600	169613650	20200	20200	20200	20200	0
139	20250328	172500	169613650	20200	20200	20200	20200	0
140	20250328	172400	169613650	20200	20200	20200	20200	0
141	20250328	172300	169613650	20200	20200	20200	20200	0
142	20250328	172200	169613650	20200	20200	20200	20200	0
143	20250328	172100	169613650	20200	20200	20200	20200	0
144	20250328	172000	169613650	20200	20200	20200	20200	0
145	20250328	171900	169613650	20200	20200	20200	20200	0
146	20250328	171800	169613650	20200	20200	20200	20200	0
147	20250328	171700	169613650	20200	20200	20200	20200	0
148	20250328	171600	169613650	20200	20200	20200	20200	0
149	20250328	171500	169613650	20200	20200	20200	20200	0
150	20250328	171400	169613650	20200	20200	20200	20200	0
151	20250328	171300	169613650	20200	20200	20200	20200	0
152	20250328	171200	169613650	20200	20200	20200	20200	185
153	20250328	171100	169613650	20200	20200	20200	20200	0
154	20250328	171000	169613650	20200	20200	20200	20200	0
155	20250328	170900	169613650	20200	20200	20200	20200	0
156	20250328	170800	169613650	20200	20200	20200	20200	0
157	20250328	170700	169613650	20200	20200	20200	20200	0
158	20250328	170600	169613650	20200	20200	20200	20200	0
159	20250328	170500	169613650	20200	20200	20200	20200	0
160	20250328	170400	169613650	20200	20200	20200	20200	0
161	20250328	170300	169613650	20200	20200	20200	20200	0
162	20250328	170200	169613650	20200	20200	20200	20200	0
163	20250328	170100	169613650	20200	20200	20200	20200	0
164	20250328	170000	169613650	20200	20200	20200	20200	0
165	20250328	165900	169613650	20200	20200	20200	20200	0
166	20250328	165800	169613650	20200	20200	20200	20200	0
167	20250328	165700	169613650	20200	20200	20200	20200	0
168	20250328	165600	169613650	20200	20200	20200	20200	0
169	20250328	165500	169613650	20200	20200	20200	20200	0
170	20250328	165400	169613650	20200	20200	20200	20200	0
171	20250328	165300	169613650	20200	20200	20200	20200	0
172	20250328	165200	169613650	20200	20200	20200	20200	0
173	20250328	165100	169613650	20200	20200	20200	20200	0
174	20250328	165000	169613650	20200	20200	20200	20200	0
175	20250328	164900	169613650	20200	20200	20200	20200	0
176	20250328	164800	169613650	20200	20200	20200	20200	0
177	20250328	164700	169613650	20200	20200	20200	20200	0
178	20250328	164600	169613650	20200	20200	20200	20200	0
179	20250328	164500	169613650	20200	20200	20200	20200	0
180	20250328	164400	169613650	20200	20200	20200	20200	0
181	20250328	164300	169613650	20200	20200	20200	20200	0
182	20250328	164200	169613650	20200	20200	20200	20200	185
183	20250328	164100	169613650	20200	20200	20200	20200	0
184	20250328	164000	169613650	20200	20200	20200	20200	0
185	20250328	163900	169613650	20200	20200	20200	20200	0
186	20250328	163800	169613650	20200	20200	20200	20200	0
187	20250328	163700	169613650	20200	20200	20200	20200	0
188	20250328	163600	169613650	20200	20200	20200	20200	0
189	20250328	163500	169613650	20200	20200	20200	20200	0
190	20250328	163400	169613650	20200	20200	20200	20200	0
191	20250328	163300	169613650	20200	20200	20200	20200	0
192	20250328	163200	169613650	20200	20200	20200	20200	0
193	20250328	163100	169613650	20200	20200	20200	20200	0
194	20250328	163000	169613650	20200	20200	20200	20200	0
195	20250328	162900	169613650	20200	20200	20200	20200	0
196	20250328	162800	169613650	20200	20200	20200	20200	0
197	20250328	162700	169613650	20200	20200	20200	20200	0
198	20250328	162600	169613650	20200	20200	20200	20200	0
199	20250328	162500	169613650	20200	20200	20200	20200	0
200	20250328	162400	169613650	20200	20200	20200	20200	0
201	20250328	162300	169613650	20200	20200	20200	20200	0
202	20250328	162200	169613650	20200	20200	20200	20200	0
203	20250328	162100	169613650	20200	20200	20200	20200	0
204	20250328	162000	169613650	20200	20200	20200	20200	0
205	20250328	161900	169613650	20200	20200	20200	20200	0
206	20250328	161800	169613650	20200	20200	20200	20200	0
207	20250328	161700	169613650	20200	20200	20200	20200	0
208	20250328	161600	169613650	20200	20200	20200	20200	0
209	20250328	161500	169613650	20200	20200	20200	20200	0
210	20250328	161400	169613650	20200	20200	20200	20200	0
211	20250328	161300	169613650	20200	20200	20200	20200	0
212	20250328	161200	169613650	20200	20200	20200	20200	185
213	20250328	161100	169613650	20200	20200	20200	20200	0
214	20250328	161000	169613650	20200	20200	20200	20200	0
215	20250328	160900	169613650	20200	20200	20200	20200	0
216	20250328	160800	169613650	20200	20200	20200	20200	0
217	20250328	160700	169613650	20200	20200	20200	20200	0
218	20250328	160600	169613650	20200	20200	20200	20200	0
219	20250328	160500	169613650	20200	20200	20200	20200	0
220	20250328	160400	169613650	20200	20200	20200	20200	0
221	20250328	160300	169613650	20200	20200	20200	20200	0
222	20250328	160200	169613650	20200	20200	20200	20200	0
223	20250328	160100	169613650	20200	20200	20200	20200	0
224	20250328	160000	169613650	20200	20200	20200	20200	0
225	20250328	155900	169613650	20200	20200	20200	20200	0
226	20250328	155800	169613650	20200	20200	20200	20200	0
227	20250328	155700	169613650	20200	20200	20200	20200	0
228	20250328	155600	169613650	20200	20200	20200	20200	0
229	20250328	155500	169613650	20200	20200	20200	20200	0
230	20250328	155400	169613650	20200	20200	20200	20200	0
231	20250328	155300	169613650	20200	20200	20200	20200	0
232	20250328	155200	169613650	20200	20200	20200	20200	0
233	20250328	155100	169613650	20200	20200	20200	20200	0
234	20250328	155000	169613650	20200	20200	20200	20200	0
235	20250328	154900	169613650	20200	20200	20200	20200	0
236	20250328	154800	169613650	20200	20200	20200	20200	0
237	20250328	154700	169613650	20200	20200	20200	20200	0
238	20250328	154600	169613650	20200	20200	20200	20200	0
239	20250328	154500	169613650	20200	20200	20200	20200	0
240	20250328	154400	169613650	20200	20200	20200	20200	0
241	20250328	154300	169613650	20200	20200	20200	20200	0
242	20250328	154200	169613650	20200	20200	20200	20200	185
243	20250328	154100	169613650	20200	20200	20200	20200	0
244	20250328	154000	169613650	20200	20200	20200	20200	0
245	20250328	153900	169613650	20200	20200	20200	20200	0
246	20250328	153800	169613650	20200	20200	20200	20200	0
247	20250328	153700	169613650	20200	20200	20200	20200	0
248	20250328	153600	169613650	20200	20200	20200	20200	0
249	20250328	153500	169613650	20200	20200	20200	20200	0
250	20250328	153400	169613650	20200	20200	20200	20200	0
251	20250328	153300	169613650	20200	20200	20200	20200	0
252	20250328	153200	169613650	20200	20200	20200	20200	0
253	20250328	153100	169613650	20200	20200	20200	20200	0
254	20250328	153000	169613650	20200	20200	20200	20200	185
255	20250328	152900	165876650	20150	20150	20150	20150	0
256	20250328	152800	165876650	20150	20150	20150	20150	0
257	20250328	152700	165876650	20150	20150	20150	20150	0
258	20250328	152600	165876650	20150	20150	20150	20150	0
259	20250328	152500	165876650	20150	20150	20150	20150	0
260	20250328	152400	165876650	20150	20150	20150	20150	0
261	20250328	152300	165876650	20150	20150	20150	20150	0
262	20250328	152200	165876650	20150	20150	20150	20150	0
263	20250328	152100	165876650	20150	20150	20150	20150	0
264	20250328	152000	165876650	20150	20150	20150	20150	0
265	20250328	151900	165876650	20150	20200	20200	20100	158
266	20250328	151800	162700350	20200	20200	20200	20200	0
267	20250328	151700	162700350	20200	20200	20200	20100	223
268	20250328	151600	158210250	20100	20100	20100	20100	2
269	20250328	151500	158170050	20150	20150	20150	20150	0
270	20250328	151400	158170050	20150	20150	20150	20150	18
271	20250328	151300	157807350	20200	20200	20200	20200	0
272	20250328	151200	157807350	20200	20200	20200	20200	5
273	20250328	151100	157706350	20100	20100	20100	20100	0
274	20250328	151000	157706350	20100	20150	20200	20100	16
275	20250328	150900	157383750	20150	20150	20150	20150	5
276	20250328	150800	157283000	20150	20150	20150	20150	240
277	20250328	150700	152447000	20150	20150	20150	20150	0
278	20250328	150600	152447000	20150	20150	20150	20150	0
279	20250328	150500	152447000	20150	20150	20150	20150	0
280	20250328	150400	152447000	20150	20150	20150	20150	0
281	20250328	150300	152447000	20150	20150	20150	20150	0
282	20250328	150200	152447000	20150	20150	20150	20150	0
283	20250328	150100	152447000	20150	20150	20150	20150	0
284	20250328	150000	152447000	20150	20150	20150	20150	0
285	20250328	145900	152447000	20150	20150	20150	20150	0
286	20250328	145800	152447000	20150	20150	20150	20150	0
287	20250328	145700	152447000	20150	20150	20150	20150	0
288	20250328	145600	152447000	20150	20150	20150	20150	5
289	20250328	145500	152346250	20150	20150	20150	20150	88
290	20250328	145400	150573050	20150	20150	20150	20150	9
291	20250328	145300	150391700	20150	20150	20150	20150	0
292	20250328	145200	150391700	20150	20150	20150	20150	0
293	20250328	145100	150391700	20150	20150	20150	20150	0
294	20250328	145000	150391700	20150	20150	20150	20150	0
295	20250328	144900	150391700	20150	20150	20150	20150	0
296	20250328	144800	150391700	20150	20150	20150	20150	0
297	20250328	144700	150391700	20150	20150	20150	20150	0
298	20250328	144600	150391700	20150	20150	20150	20150	0
299	20250328	144500	150391700	20150	20150	20150	20150	0
300	20250328	144400	150391700	20150	20150	20150	20150	0
301	20250328	144300	150391700	20150	20150	20150	20150	5
302	20250328	144200	150290950	20150	20150	20150	20150	0
303	20250328	144100	150290950	20150	20150	20150	20150	0
304	20250328	144000	150290950	20150	20200	20200	20150	500
305	20250328	143900	140212250	20200	20200	20200	20200	0
306	20250328	143800	140212250	20200	20200	20200	20200	14
307	20250328	143700	139929450	20200	20200	20200	20200	0
308	20250328	143600	139929450	20200	20200	20200	20200	0
309	20250328	143500	139929450	20200	20200	20200	20200	0
310	20250328	143400	139929450	20200	20200	20200	20200	0
311	20250328	143300	139929450	20200	20200	20200	20200	9
312	20250328	143200	139747650	20200	20200	20200	20200	0
313	20250328	143100	139747650	20200	20200	20200	20200	200
314	20250328	143000	135707650	20250	20250	20250	20250	0
315	20250328	142900	135707650	20250	20250	20250	20250	0
316	20250328	142800	135707650	20250	20250	20250	20250	124
317	20250328	142700	133196650	20400	20400	20400	20400	0
318	20250328	142600	133196650	20400	20400	20400	20400	0
319	20250328	142500	133196650	20400	20400	20400	20400	15
320	20250328	142400	132890650	20400	20400	20400	20400	0
321	20250328	142300	132890650	20400	20400	20400	20400	0
322	20250328	142200	132890650	20400	20400	20400	20400	0
323	20250328	142100	132890650	20400	20400	20400	20400	3
324	20250328	142000	132829450	20400	20400	20400	20400	0
325	20250328	141900	132829450	20400	20400	20400	20400	0
326	20250328	141800	132829450	20400	20400	20400	20400	0
327	20250328	141700	132829450	20400	20400	20400	20400	0
328	20250328	141600	132829450	20400	20400	20400	20400	0
329	20250328	141500	132829450	20400	20400	20400	20400	0
330	20250328	141400	132829450	20400	20400	20400	20400	0
331	20250328	141300	132829450	20400	20400	20400	20400	0
332	20250328	141200	132829450	20400	20400	20400	20400	0
333	20250328	141100	132829450	20400	20400	20400	20400	0
334	20250328	141000	132829450	20400	20400	20400	20400	0
335	20250328	140900	132829450	20400	20400	20400	20400	0
336	20250328	140800	132829450	20400	20400	20400	20400	0
337	20250328	140700	132829450	20400	20400	20400	20400	0
338	20250328	140600	132829450	20400	20400	20400	20400	0
339	20250328	140500	132829450	20400	20400	20400	20400	0
340	20250328	140400	132829450	20400	20400	20400	20400	0
341	20250328	140300	132829450	20400	20400	20400	20400	0
342	20250328	140200	132829450	20400	20400	20400	20400	0
343	20250328	140100	132829450	20400	20400	20400	20400	0
344	20250328	140000	132829450	20400	20400	20400	20400	0
345	20250328	135900	132829450	20400	20400	20400	20400	0
346	20250328	135800	132829450	20400	20400	20400	20400	0
347	20250328	135700	132829450	20400	20400	20400	20400	0
348	20250328	135600	132829450	20400	20400	20400	20400	0
349	20250328	135500	132829450	20400	20400	20400	20400	0
350	20250328	135400	132829450	20400	20400	20400	20400	1
351	20250328	135300	132809050	20400	20400	20400	20400	3
352	20250328	135200	132747850	20250	20400	20400	20250	16
353	20250328	135100	132422350	20400	20300	20400	20300	235
354	20250328	135000	127632950	20300	20300	20300	20300	0
355	20250328	134900	127632950	20300	20300	20300	20300	0
356	20250328	134800	127632950	20300	20300	20300	20300	0
357	20250328	134700	127632950	20300	20300	20300	20300	0
358	20250328	134600	127632950	20300	20300	20300	20300	0
359	20250328	134500	127632950	20300	20300	20300	20300	0
360	20250328	134400	127632950	20300	20300	20300	20300	0
361	20250328	134300	127632950	20300	20300	20300	20300	1
362	20250328	134200	127612650	20200	20200	20200	20200	0
363	20250328	134100	127612650	20200	20200	20200	20200	0
364	20250328	134000	127612650	20200	20200	20200	20200	0
365	20250328	133900	127612650	20200	20200	20200	20200	0
366	20250328	133800	127612650	20200	20200	20200	20200	0
367	20250328	133700	127612650	20200	20200	20200	20200	0
368	20250328	133600	127612650	20200	20200	20200	20200	0
369	20250328	133500	127612650	20200	20200	20200	20200	0
370	20250328	133400	127612650	20200	20200	20200	20200	0
371	20250328	133300	127612650	20200	20200	20200	20200	0
372	20250328	133200	127612650	20200	20200	20200	20200	0
373	20250328	133100	127612650	20200	20200	20200	20200	0
374	20250328	133000	127612650	20200	20200	20200	20200	0
375	20250328	132900	127612650	20200	20200	20200	20200	0
376	20250328	132800	127612650	20200	20200	20200	20200	1
377	20250328	132700	127592450	20200	20200	20200	20200	0
378	20250328	132600	127592450	20200	20200	20200	20200	0
379	20250328	132500	127592450	20200	20200	20200	20200	0
380	20250328	132400	127592450	20200	20200	20200	20200	0
381	20250328	132300	127592450	20200	20200	20200	20200	0
382	20250328	132200	127592450	20200	20200	20200	20200	0
383	20250328	132100	127592450	20200	20200	20200	20200	0
384	20250328	132000	127592450	20200	20200	20200	20200	0
385	20250328	131900	127592450	20200	20200	20200	20200	0
386	20250328	131800	127592450	20200	20200	20200	20200	0
387	20250328	131700	127592450	20200	20200	20200	20200	0
388	20250328	131600	127592450	20200	20200	20200	20200	2
389	20250328	131500	127552050	20200	20200	20200	20200	0
390	20250328	131400	127552050	20200	20200	20200	20200	0
391	20250328	131300	127552050	20200	20200	20200	20200	4
392	20250328	131200	127471250	20200	20200	20200	20200	0
393	20250328	131100	127471250	20200	20200	20200	20200	0
394	20250328	131000	127471250	20200	20200	20200	20200	2
395	20250328	130900	127430850	20200	20200	20200	20200	1
396	20250328	130800	127410650	20200	20200	20200	20200	0
397	20250328	130700	127410650	20200	20200	20200	20200	100
398	20250328	130600	125390650	20200	20200	20200	20200	0
399	20250328	130500	125390650	20200	20200	20200	20200	0
400	20250328	130400	125390650	20200	20200	20200	20200	5
401	20250328	130300	125289650	20350	20350	20350	20350	202
402	20250328	130200	121178950	20350	20350	20350	20350	0
403	20250328	130100	121178950	20350	20350	20350	20350	0
404	20250328	130000	121178950	20350	20350	20350	20350	1
405	20250328	125900	121158600	20150	20150	20150	20150	0
406	20250328	125800	121158600	20150	20300	20300	20150	189
407	20250328	125700	117322050	20150	20150	20150	20150	0
408	20250328	125600	117322050	20150	20150	20150	20150	0
409	20250328	125500	117322050	20150	20150	20150	20150	0
410	20250328	125400	117322050	20150	20150	20150	20150	0
411	20250328	125300	117322050	20150	20150	20150	20150	0
412	20250328	125200	117322050	20150	20150	20150	20150	200
413	20250328	125100	113292050	20150	20150	20150	20150	0
414	20250328	125000	113292050	20150	20150	20150	20150	5
415	20250328	124900	113191300	20150	20150	20150	20150	1
416	20250328	124800	113171150	20150	20150	20150	20150	500
417	20250328	124700	103096150	20150	20150	20150	20150	0
418	20250328	124600	103096150	20150	20150	20150	20150	0
419	20250328	124500	103096150	20150	20150	20150	20150	30
420	20250328	124400	102491650	20150	20150	20150	20150	0
421	20250328	124300	102491650	20150	20150	20150	20150	0
422	20250328	124200	102491650	20150	20150	20150	20150	0
423	20250328	124100	102491650	20150	20150	20150	20150	0
424	20250328	124000	102491650	20150	20150	20150	20150	0
425	20250328	123900	102491650	20150	20150	20150	20150	8
426	20250328	123800	102330450	20150	20150	20150	20150	0
427	20250328	123700	102330450	20150	20150	20150	20150	0
428	20250328	123600	102330450	20150	20200	20200	20150	50
429	20250328	123500	101321200	20200	20200	20200	20200	0
430	20250328	123400	101321200	20200	20200	20200	20200	0
431	20250328	123300	101321200	20200	20200	20200	20200	0
432	20250328	123200	101321200	20200	20200	20200	20200	0
433	20250328	123100	101321200	20200	20200	20200	20200	0
434	20250328	123000	101321200	20200	20200	20200	20200	0
435	20250328	122900	101321200	20200	20200	20200	20200	0
436	20250328	122800	101321200	20200	20200	20200	20200	0
437	20250328	122700	101321200	20200	20200	20200	20200	0
438	20250328	122600	101321200	20200	20200	20200	20200	0
439	20250328	122500	101321200	20200	20200	20200	20200	0
440	20250328	122400	101321200	20200	20200	20200	20200	0
441	20250328	122300	101321200	20200	20200	20200	20200	0
442	20250328	122200	101321200	20200	20200	20200	20200	0
443	20250328	122100	101321200	20200	20200	20200	20200	0
444	20250328	122000	101321200	20200	20200	20200	20200	213
445	20250328	121900	97018600	20200	20200	20200	20200	0
446	20250328	121800	97018600	20200	20200	20200	20200	0
447	20250328	121700	97018600	20200	20200	20200	20200	0
448	20250328	121600	97018600	20200	20200	20200	20200	0
449	20250328	121500	97018600	20200	20200	20200	20200	0
450	20250328	121400	97018600	20200	20200	20200	20200	5
451	20250328	121300	96917600	20250	20250	20250	20250	40
452	20250328	121200	96107600	20250	20250	20250	20250	0
453	20250328	121100	96107600	20250	20250	20250	20250	0
454	20250328	121000	96107600	20250	20250	20250	20250	0
455	20250328	120900	96107600	20250	20250	20250	20250	80
456	20250328	120800	94487600	20250	20250	20250	20250	0
457	20250328	120700	94487600	20250	20250	20250	20250	0
458	20250328	120600	94487600	20250	20250	20250	20250	0
459	20250328	120500	94487600	20250	20250	20250	20250	0
460	20250328	120400	94487600	20250	20250	20250	20250	0
461	20250328	120300	94487600	20250	20250	20250	20250	0
462	20250328	120200	94487600	20250	20250	20250	20250	0
463	20250328	120100	94487600	20250	20250	20250	20250	0
464	20250328	120000	94487600	20250	20250	20250	20250	0
465	20250328	115900	94487600	20250	20250	20250	20250	0
466	20250328	115800	94487600	20250	20250	20250	20250	0
467	20250328	115700	94487600	20250	20250	20250	20250	0
468	20250328	115600	94487600	20250	20250	20250	20250	0
469	20250328	115500	94487600	20250	20250	20250	20250	0
470	20250328	115400	94487600	20250	20250	20250	20250	0
471	20250328	115300	94487600	20250	20250	20250	20250	0
472	20250328	115200	94487600	20250	20250	20250	20250	0
473	20250328	115100	94487600	20250	20250	20250	20250	10
474	20250328	115000	94285100	20250	20300	20300	20250	20
475	20250328	114900	93879350	20250	20250	20250	20250	0
476	20250328	114800	93879350	20250	20250	20250	20250	2
477	20250328	114700	93838850	20250	20250	20250	20250	0
478	20250328	114600	93838850	20250	20300	20300	20250	2
479	20250328	114500	93798300	20250	20250	20250	20250	1
480	20250328	114400	93778050	20300	20300	20300	20300	0
481	20250328	114300	93778050	20300	20300	20300	20300	0
482	20250328	114200	93778050	20300	20300	20300	20300	0
483	20250328	114100	93778050	20300	20300	20300	20300	5
484	20250328	114000	93676550	20300	20300	20300	20300	0
485	20250328	113900	93676550	20300	20300	20300	20300	0
486	20250328	113800	93676550	20300	20300	20300	20300	0
487	20250328	113700	93676550	20300	20300	20300	20300	0
488	20250328	113600	93676550	20300	20300	20300	20300	0
489	20250328	113500	93676550	20300	20300	20300	20300	0
490	20250328	113400	93676550	20300	20300	20300	20300	210
491	20250328	113300	89413550	20200	20200	20200	20200	0
492	20250328	113200	89413550	20200	20200	20200	20200	0
493	20250328	113100	89413550	20200	20200	20200	20200	0
494	20250328	113000	89413550	20200	20200	20200	20200	0
495	20250328	112900	89413550	20200	20200	20200	20200	0
496	20250328	112800	89413550	20200	20200	20200	20200	0
497	20250328	112700	89413550	20200	20200	20200	20200	9
498	20250328	112600	89231750	20200	20200	20200	20200	0
499	20250328	112500	89231750	20200	20200	20200	20200	4
500	20250328	112400	89150950	20200	20200	20200	20200	1
501	20250328	112300	89130750	20250	20250	20250	20250	0
502	20250328	112200	89130750	20250	20300	20300	20250	91
503	20250328	112100	87287300	20350	20350	20350	20350	0
504	20250328	112000	87287300	20350	20350	20350	20350	0
505	20250328	111900	87287300	20350	20375	20375	20350	217
506	20250328	111800	82869625	20350	20350	20350	20350	0
507	20250328	111700	82869625	20350	20350	20350	20350	0
508	20250328	111600	82869625	20350	20350	20350	20350	0
509	20250328	111500	82869625	20350	20350	20350	20350	0
510	20250328	111400	82869625	20350	20350	20350	20350	0
511	20250328	111300	82869625	20350	20350	20350	20350	0
512	20250328	111200	82869625	20350	20350	20350	20350	0
513	20250328	111100	82869625	20350	20350	20350	20350	0
514	20250328	111000	82869625	20350	20350	20350	20350	95
515	20250328	110900	80936375	20350	20350	20350	20350	0
516	20250328	110800	80936375	20350	20350	20350	20350	0
517	20250328	110700	80936375	20350	20350	20350	20350	0
518	20250328	110600	80936375	20350	20350	20350	20350	0
519	20250328	110500	80936375	20350	20350	20350	20350	0
520	20250328	110400	80936375	20350	20350	20350	20350	0
521	20250328	110300	80936375	20350	20350	20350	20350	0
522	20250328	110200	80936375	20350	20350	20350	20350	0
523	20250328	110100	80936375	20350	20350	20350	20350	0
524	20250328	110000	80936375	20350	20350	20350	20350	0
525	20250328	105900	80936375	20350	20350	20350	20350	0
526	20250328	105800	80936375	20350	20350	20350	20350	0
527	20250328	105700	80936375	20350	20350	20350	20350	0
528	20250328	105600	80936375	20350	20350	20350	20350	3
529	20250328	105500	80875325	20350	20350	20350	20350	2
530	20250328	105400	80834625	20325	20325	20325	20325	1
531	20250328	105300	80814300	20400	20400	20400	20400	200
532	20250328	105200	76734300	20400	20400	20400	20400	0
533	20250328	105100	76734300	20400	20400	20400	20400	0
534	20250328	105000	76734300	20400	20400	20400	20400	1
535	20250328	104900	76713900	20350	20350	20350	20350	0
536	20250328	104800	76713900	20350	20350	20350	20350	0
537	20250328	104700	76713900	20350	20350	20350	20350	100
538	20250328	104600	74678900	20350	20350	20350	20350	0
539	20250328	104500	74678900	20350	20350	20350	20350	0
540	20250328	104400	74678900	20350	20350	20350	20350	0
541	20250328	104300	74678900	20350	20350	20350	20350	0
542	20250328	104200	74678900	20350	20350	20350	20350	1
543	20250328	104100	74658550	20350	20350	20350	20350	0
544	20250328	104000	74658550	20350	20350	20350	20350	0
545	20250328	103900	74658550	20350	20350	20350	20350	0
546	20250328	103800	74658550	20350	20350	20350	20350	0
547	20250328	103700	74658550	20350	20350	20350	20350	0
548	20250328	103600	74658550	20350	20350	20350	20350	0
549	20250328	103500	74658550	20350	20350	20350	20350	0
550	20250328	103400	74658550	20350	20350	20350	20350	0
551	20250328	103300	74658550	20350	20350	20350	20350	0
552	20250328	103200	74658550	20350	20350	20350	20350	1
553	20250328	103100	74638200	20350	20350	20350	20350	0
554	20250328	103000	74638200	20350	20350	20350	20350	0
555	20250328	102900	74638200	20350	20350	20350	20350	0
556	20250328	102800	74638200	20350	20350	20350	20350	0
557	20250328	102700	74638200	20350	20350	20350	20350	0
558	20250328	102600	74638200	20350	20350	20350	20350	0
559	20250328	102500	74638200	20350	20350	20350	20350	0
560	20250328	102400	74638200	20350	20350	20350	20350	0
561	20250328	102300	74638200	20350	20300	20400	20300	31
562	20250328	102200	74007700	20250	20250	20250	20250	10
563	20250328	102100	73805200	20250	20250	20250	20250	0
564	20250328	102000	73805200	20250	20250	20250	20250	0
565	20250328	101900	73805200	20250	20250	20250	20250	0
566	20250328	101800	73805200	20250	20250	20250	20250	0
567	20250328	101700	73805200	20250	20250	20250	20250	0
568	20250328	101600	73805200	20250	20250	20250	20250	0
569	20250328	101500	73805200	20250	20250	20250	20250	0
570	20250328	101400	73805200	20250	20250	20250	20250	0
571	20250328	101300	73805200	20250	20250	20250	20250	0
572	20250328	101200	73805200	20250	20200	20250	20200	98
573	20250328	101100	71825500	20250	20250	20250	20250	4
574	20250328	101000	71744500	20250	20250	20250	20250	0
575	20250328	100900	71744500	20250	20250	20250	20250	0
576	20250328	100800	71744500	20250	20250	20250	20250	0
577	20250328	100700	71744500	20250	20250	20250	20250	0
578	20250328	100600	71744500	20250	20250	20250	20250	3
579	20250328	100500	71683750	20350	20350	20350	20350	0
580	20250328	100400	71683750	20350	20350	20350	20350	0
581	20250328	100300	71683750	20350	20350	20350	20350	5
582	20250328	100200	71582000	20350	20350	20350	20350	50
583	20250328	100100	70564500	20350	20350	20350	20350	62
584	20250328	100000	69302800	20350	20350	20350	20350	1
585	20250328	095900	69282450	20250	20250	20250	20250	88
586	20250328	095800	67500450	20200	20200	20200	20200	50
587	20250328	095700	66490450	20200	20200	20200	20200	0
588	20250328	095600	66490450	20200	20200	20200	20200	16
589	20250328	095500	66167250	20200	20200	20200	20200	4
590	20250328	095400	66086450	20150	20150	20150	20150	0
591	20250328	095300	66086450	20150	20150	20150	20150	0
592	20250328	095200	66086450	20150	20200	20200	20150	205
593	20250328	095100	61954700	20250	20250	20250	20250	0
594	20250328	095000	61954700	20250	20250	20250	20250	0
595	20250328	094900	61954700	20250	20250	20250	20250	0
596	20250328	094800	61954700	20250	20250	20250	20250	0
597	20250328	094700	61954700	20250	20250	20250	20250	1
598	20250328	094600	61934450	20250	20250	20250	20250	0
599	20250328	094500	61934450	20250	20250	20250	20250	30
600	20250328	094400	61326950	20250	20250	20250	20250	0
601	20250328	094300	61326950	20250	20250	20250	20250	2
602	20250328	094200	61286450	20250	20250	20250	20200	126
603	20250328	094100	58740500	20400	20400	20400	20400	0
604	20250328	094000	58740500	20400	20400	20400	20400	2
605	20250328	093900	58699700	20400	20400	20400	20400	0
606	20250328	093800	58699700	20400	20400	20400	20400	0
607	20250328	093700	58699700	20400	20300	20400	20300	20
608	20250328	093600	58293100	20300	20300	20300	20300	0
609	20250328	093500	58293100	20300	20300	20300	20300	3
610	20250328	093400	58232200	20300	20250	20300	20250	5
611	20250328	093300	58130850	20200	20200	20200	20200	0
612	20250328	093200	58130850	20200	20200	20200	20200	0
613	20250328	093100	58130850	20200	20200	20200	20200	0
614	20250328	093000	58130850	20200	20200	20200	20200	0
615	20250328	092900	58130850	20200	20200	20200	20200	4
616	20250328	092800	58050050	20200	20200	20200	20200	9
617	20250328	092700	57868250	20300	20300	20300	20300	100
618	20250328	092600	55838250	20300	20300	20300	20300	0
619	20250328	092500	55838250	20300	20300	20300	20300	0
620	20250328	092400	55838250	20300	20300	20300	20300	0
621	20250328	092300	55838250	20300	20300	20300	20300	0
622	20250328	092200	55838250	20300	20300	20300	20300	0
623	20250328	092100	55838250	20300	20300	20300	20300	0
624	20250328	092000	55838250	20300	20350	20350	20300	11
625	20250328	091900	55614450	20150	20150	20150	20150	86
626	20250328	091800	53881550	20000	20000	20000	20000	0
627	20250328	091700	53881550	20000	20000	20000	20000	0
628	20250328	091600	53881550	20000	20000	20000	20000	0
629	20250328	091500	53881550	20000	20000	20000	20000	0
630	20250328	091400	53881550	20000	20000	20000	20000	0
631	20250328	091300	53881550	20000	20100	20100	20000	100
632	20250328	091200	51876900	20100	20100	20100	20100	1
633	20250328	091100	51856800	20100	20100	20100	20100	14
634	20250328	091000	51575400	20100	20050	20100	20050	131
635	20250328	090900	48948450	20050	20050	20075	20050	159
636	20250328	090800	45759900	20050	20050	20050	20050	11
637	20250328	090700	45539350	20050	20150	20150	20050	1950
638	20250328	090600	6318650	20350	20350	20350	20350	0
639	20250328	090500	6318650	20350	20350	20350	20350	0
640	20250328	090400	6318650	20350	20350	20350	20350	3
641	20250328	090300	6257600	20200	20200	20200	20200	20
642	20250328	090200	5853600	20200	20350	20350	20200	239
643	20250328	090100	1017750	20350	20350	20350	20350	0
644	20250328	090000	1017750	20350	20500	20500	20350	50