KissMeData/389500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	213000	530877190	20200	20200	20200	20200	606
3	20250328	212900	530877190	20200	20200	20200	20200	0
4	20250328	212800	530877190	20200	20200	20200	20200	0
5	20250328	212700	530877190	20200	20200	20200	20200	0
6	20250328	212600	530877190	20200	20200	20200	20200	0
7	20250328	212500	530877190	20200	20200	20200	20200	0
8	20250328	212400	530877190	20200	20200	20200	20200	0
9	20250328	212300	530877190	20200	20200	20200	20200	0
10	20250328	212200	530877190	20200	20200	20200	20200	0
11	20250328	212100	530877190	20200	20200	20200	20200	0
12	20250328	212000	530877190	20200	20200	20200	20200	0
13	20250328	211900	530877190	20200	20200	20200	20200	0
14	20250328	211800	530877190	20200	20200	20200	20200	0
15	20250328	211700	530877190	20200	20200	20200	20200	0
16	20250328	211600	530877190	20200	20200	20200	20200	0
17	20250328	211500	530877190	20200	20200	20200	20200	0
18	20250328	211400	530877190	20200	20200	20200	20200	0
19	20250328	211300	530877190	20200	20200	20200	20200	0
20	20250328	211200	530877190	20200	20200	20200	20200	0
21	20250328	211100	530877190	20200	20200	20200	20200	0
22	20250328	211000	530877190	20200	20200	20200	20200	0
23	20250328	210900	530877190	20200	20200	20200	20200	0
24	20250328	210800	530877190	20200	20200	20200	20200	0
25	20250328	210700	530877190	20200	20200	20200	20200	0
26	20250328	210600	530877190	20200	20200	20200	20200	0
27	20250328	210500	530877190	20200	20200	20200	20200	0
28	20250328	210400	530877190	20200	20200	20200	20200	0
29	20250328	210300	530877190	20200	20200	20200	20200	0
30	20250328	210200	530877190	20200	20200	20200	20200	0
31	20250328	210100	530877190	20200	20200	20200	20200	0
32	20250328	210000	530877190	20200	20200	20200	20200	606
33	20250328	205900	530877190	20200	20200	20200	20200	0
34	20250328	205800	530877190	20200	20200	20200	20200	0
35	20250328	205700	530877190	20200	20200	20200	20200	0
36	20250328	205600	530877190	20200	20200	20200	20200	0
37	20250328	205500	530877190	20200	20200	20200	20200	0
38	20250328	205400	530877190	20200	20200	20200	20200	0
39	20250328	205300	530877190	20200	20200	20200	20200	0
40	20250328	205200	530877190	20200	20200	20200	20200	0
41	20250328	205100	530877190	20200	20200	20200	20200	0
42	20250328	205000	530877190	20200	20200	20200	20200	0
43	20250328	204900	530877190	20200	20200	20200	20200	0
44	20250328	204800	530877190	20200	20200	20200	20200	0
45	20250328	204700	530877190	20200	20200	20200	20200	0
46	20250328	204600	530877190	20200	20200	20200	20200	0
47	20250328	204500	530877190	20200	20200	20200	20200	0
48	20250328	204400	530877190	20200	20200	20200	20200	0
49	20250328	204300	530877190	20200	20200	20200	20200	0
50	20250328	204200	530877190	20200	20200	20200	20200	0
51	20250328	204100	530877190	20200	20200	20200	20200	0
52	20250328	204000	530877190	20200	20200	20200	20200	0
53	20250328	203900	530877190	20200	20200	20200	20200	0
54	20250328	203800	530877190	20200	20200	20200	20200	0
55	20250328	203700	530877190	20200	20200	20200	20200	0
56	20250328	203600	530877190	20200	20200	20200	20200	0
57	20250328	203500	530877190	20200	20200	20200	20200	0
58	20250328	203400	530877190	20200	20200	20200	20200	0
59	20250328	203300	530877190	20200	20200	20200	20200	0
60	20250328	203200	530877190	20200	20200	20200	20200	0
61	20250328	203100	530877190	20200	20200	20200	20200	0
62	20250328	203000	530877190	20200	20200	20200	20200	606
63	20250328	202900	530877190	20200	20200	20200	20200	0
64	20250328	202800	530877190	20200	20200	20200	20200	0
65	20250328	202700	530877190	20200	20200	20200	20200	0
66	20250328	202600	530877190	20200	20200	20200	20200	0
67	20250328	202500	530877190	20200	20200	20200	20200	0
68	20250328	202400	530877190	20200	20200	20200	20200	0
69	20250328	202300	530877190	20200	20200	20200	20200	0
70	20250328	202200	530877190	20200	20200	20200	20200	0
71	20250328	202100	530877190	20200	20200	20200	20200	0
72	20250328	202000	530877190	20200	20200	20200	20200	0
73	20250328	201900	530877190	20200	20200	20200	20200	0
74	20250328	201800	530877190	20200	20200	20200	20200	0
75	20250328	201700	530877190	20200	20200	20200	20200	0
76	20250328	201600	530877190	20200	20200	20200	20200	0
77	20250328	201500	530877190	20200	20200	20200	20200	0
78	20250328	201400	530877190	20200	20200	20200	20200	0
79	20250328	201300	530877190	20200	20200	20200	20200	0
80	20250328	201200	530877190	20200	20200	20200	20200	0
81	20250328	201100	530877190	20200	20200	20200	20200	0
82	20250328	201000	530877190	20200	20200	20200	20200	0
83	20250328	200900	530877190	20200	20200	20200	20200	0
84	20250328	200800	530877190	20200	20200	20200	20200	0
85	20250328	200700	530877190	20200	20200	20200	20200	0
86	20250328	200600	530877190	20200	20200	20200	20200	0
87	20250328	200500	530877190	20200	20200	20200	20200	0
88	20250328	200400	530877190	20200	20200	20200	20200	0
89	20250328	200300	530877190	20200	20200	20200	20200	0
90	20250328	200200	530877190	20200	20200	20200	20200	0
91	20250328	200100	530877190	20200	20200	20200	20200	0
92	20250328	200000	530877190	20200	20200	20200	20200	606
93	20250328	195900	530877190	20200	20200	20200	20200	0
94	20250328	195800	530877190	20200	20200	20200	20200	0
95	20250328	195700	530877190	20200	20200	20200	20200	0
96	20250328	195600	530877190	20200	20200	20200	20200	0
97	20250328	195500	530877190	20200	20200	20200	20200	0
98	20250328	195400	530877190	20200	20200	20200	20200	0
99	20250328	195300	530877190	20200	20200	20200	20200	0
100	20250328	195200	530877190	20200	20200	20200	20200	0
101	20250328	195100	530877190	20200	20200	20200	20200	0
102	20250328	195000	530877190	20200	20200	20200	20200	0
103	20250328	194900	530877190	20200	20200	20200	20200	0
104	20250328	194800	530877190	20200	20200	20200	20200	0
105	20250328	194700	530877190	20200	20200	20200	20200	0
106	20250328	194600	530877190	20200	20200	20200	20200	0
107	20250328	194500	530877190	20200	20200	20200	20200	0
108	20250328	194400	530877190	20200	20200	20200	20200	0
109	20250328	194300	530877190	20200	20200	20200	20200	0
110	20250328	194200	530877190	20200	20200	20200	20200	0
111	20250328	194100	530877190	20200	20200	20200	20200	0
112	20250328	194000	530877190	20200	20200	20200	20200	0
113	20250328	193900	530877190	20200	20200	20200	20200	0
114	20250328	193800	530877190	20200	20200	20200	20200	0
115	20250328	193700	530877190	20200	20200	20200	20200	0
116	20250328	193600	530877190	20200	20200	20200	20200	0
117	20250328	193500	530877190	20200	20200	20200	20200	0
118	20250328	193400	530877190	20200	20200	20200	20200	0
119	20250328	193300	530877190	20200	20200	20200	20200	0
120	20250328	193200	530877190	20200	20200	20200	20200	0
121	20250328	193100	530877190	20200	20200	20200	20200	0
122	20250328	193000	530877190	20200	20200	20200	20200	606
123	20250328	192900	530877190	20200	20200	20200	20200	0
124	20250328	192800	530877190	20200	20200	20200	20200	0
125	20250328	192700	530877190	20200	20200	20200	20200	0
126	20250328	192600	530877190	20200	20200	20200	20200	0
127	20250328	192500	530877190	20200	20200	20200	20200	0
128	20250328	192400	530877190	20200	20200	20200	20200	0
129	20250328	192300	530877190	20200	20200	20200	20200	0
130	20250328	192200	530877190	20200	20200	20200	20200	0
131	20250328	192100	530877190	20200	20200	20200	20200	0
132	20250328	192000	530877190	20200	20200	20200	20200	0
133	20250328	191900	530877190	20200	20200	20200	20200	0
134	20250328	191800	530877190	20200	20200	20200	20200	0
135	20250328	191700	530877190	20200	20200	20200	20200	0
136	20250328	191600	530877190	20200	20200	20200	20200	0
137	20250328	191500	530877190	20200	20200	20200	20200	0
138	20250328	191400	530877190	20200	20200	20200	20200	0
139	20250328	191300	530877190	20200	20200	20200	20200	0
140	20250328	191200	530877190	20200	20200	20200	20200	0
141	20250328	191100	530877190	20200	20200	20200	20200	0
142	20250328	191000	530877190	20200	20200	20200	20200	0
143	20250328	190900	530877190	20200	20200	20200	20200	0
144	20250328	190800	530877190	20200	20200	20200	20200	0
145	20250328	190700	530877190	20200	20200	20200	20200	0
146	20250328	190600	530877190	20200	20200	20200	20200	0
147	20250328	190500	530877190	20200	20200	20200	20200	0
148	20250328	190400	530877190	20200	20200	20200	20200	0
149	20250328	190300	530877190	20200	20200	20200	20200	0
150	20250328	190200	530877190	20200	20200	20200	20200	0
151	20250328	190100	530877190	20200	20200	20200	20200	0
152	20250328	190000	530877190	20200	20200	20200	20200	606
153	20250328	185900	530877190	20200	20200	20200	20200	0
154	20250328	185800	530877190	20200	20200	20200	20200	0
155	20250328	185700	530877190	20200	20200	20200	20200	0
156	20250328	185600	530877190	20200	20200	20200	20200	0
157	20250328	185500	530877190	20200	20200	20200	20200	0
158	20250328	185400	530877190	20200	20200	20200	20200	0
159	20250328	185300	530877190	20200	20200	20200	20200	0
160	20250328	185200	530877190	20200	20200	20200	20200	0
161	20250328	185100	530877190	20200	20200	20200	20200	0
162	20250328	185000	530877190	20200	20200	20200	20200	0
163	20250328	184900	530877190	20200	20200	20200	20200	0
164	20250328	184800	530877190	20200	20200	20200	20200	0
165	20250328	184700	530877190	20200	20200	20200	20200	0
166	20250328	184600	530877190	20200	20200	20200	20200	0
167	20250328	184500	530877190	20200	20200	20200	20200	0
168	20250328	184400	530877190	20200	20200	20200	20200	0
169	20250328	184300	530877190	20200	20200	20200	20200	0
170	20250328	184200	530877190	20200	20200	20200	20200	0
171	20250328	184100	530877190	20200	20200	20200	20200	0
172	20250328	184000	530877190	20200	20200	20200	20200	0
173	20250328	183900	530877190	20200	20200	20200	20200	0
174	20250328	183800	530877190	20200	20200	20200	20200	0
175	20250328	183700	530877190	20200	20200	20200	20200	0
176	20250328	183600	530877190	20200	20200	20200	20200	0
177	20250328	183500	530877190	20200	20200	20200	20200	0
178	20250328	183400	530877190	20200	20200	20200	20200	0
179	20250328	183300	530877190	20200	20200	20200	20200	0
180	20250328	183200	530877190	20200	20200	20200	20200	0
181	20250328	183100	530877190	20200	20200	20200	20200	0
182	20250328	183000	530877190	20200	20200	20200	20200	606
183	20250328	182900	530877190	20200	20200	20200	20200	0
184	20250328	182800	530877190	20200	20200	20200	20200	0
185	20250328	182700	530877190	20200	20200	20200	20200	0
186	20250328	182600	530877190	20200	20200	20200	20200	0
187	20250328	182500	530877190	20200	20200	20200	20200	0
188	20250328	182400	530877190	20200	20200	20200	20200	0
189	20250328	182300	530877190	20200	20200	20200	20200	0
190	20250328	182200	530877190	20200	20200	20200	20200	0
191	20250328	182100	530877190	20200	20200	20200	20200	0
192	20250328	182000	530877190	20200	20200	20200	20200	0
193	20250328	181900	530877190	20200	20200	20200	20200	0
194	20250328	181800	530877190	20200	20200	20200	20200	0
195	20250328	181700	530877190	20200	20200	20200	20200	0
196	20250328	181600	530877190	20200	20200	20200	20200	0
197	20250328	181500	530877190	20200	20200	20200	20200	0
198	20250328	181400	530877190	20200	20200	20200	20200	0
199	20250328	181300	530877190	20200	20200	20200	20200	0
200	20250328	181200	530877190	20200	20200	20200	20200	0
201	20250328	181100	530877190	20200	20200	20200	20200	0
202	20250328	181000	530877190	20200	20200	20200	20200	0
203	20250328	180900	530877190	20200	20200	20200	20200	0
204	20250328	180800	530877190	20200	20200	20200	20200	0
205	20250328	180700	530877190	20200	20200	20200	20200	0
206	20250328	180600	530877190	20200	20200	20200	20200	0
207	20250328	180500	530877190	20200	20200	20200	20200	0
208	20250328	180400	530877190	20200	20200	20200	20200	0
209	20250328	180300	530877190	20200	20200	20200	20200	0
210	20250328	180200	530877190	20200	20200	20200	20200	0
211	20250328	180100	530877190	20200	20200	20200	20200	0
212	20250328	180000	530877190	20200	20200	20200	20200	606
213	20250328	175900	530877190	20200	20200	20200	20200	0
214	20250328	175800	530877190	20200	20200	20200	20200	0
215	20250328	175700	530877190	20200	20200	20200	20200	0
216	20250328	175600	530877190	20200	20200	20200	20200	0
217	20250328	175500	530877190	20200	20200	20200	20200	0
218	20250328	175400	530877190	20200	20200	20200	20200	0
219	20250328	175300	530877190	20200	20200	20200	20200	0
220	20250328	175200	530877190	20200	20200	20200	20200	0
221	20250328	175100	530877190	20200	20200	20200	20200	0
222	20250328	175000	530877190	20200	20200	20200	20200	0
223	20250328	174900	530877190	20200	20200	20200	20200	0
224	20250328	174800	530877190	20200	20200	20200	20200	0
225	20250328	174700	530877190	20200	20200	20200	20200	0
226	20250328	174600	530877190	20200	20200	20200	20200	0
227	20250328	174500	530877190	20200	20200	20200	20200	0
228	20250328	174400	530877190	20200	20200	20200	20200	0
229	20250328	174300	530877190	20200	20200	20200	20200	0
230	20250328	174200	530877190	20200	20200	20200	20200	0
231	20250328	174100	530877190	20200	20200	20200	20200	0
232	20250328	174000	530877190	20200	20200	20200	20200	0
233	20250328	173900	530877190	20200	20200	20200	20200	0
234	20250328	173800	530877190	20200	20200	20200	20200	0
235	20250328	173700	530877190	20200	20200	20200	20200	0
236	20250328	173600	530877190	20200	20200	20200	20200	0
237	20250328	173500	530877190	20200	20200	20200	20200	0
238	20250328	173400	530877190	20200	20200	20200	20200	0
239	20250328	173300	530877190	20200	20200	20200	20200	0
240	20250328	173200	530877190	20200	20200	20200	20200	0
241	20250328	173100	530877190	20200	20200	20200	20200	0
242	20250328	173000	530877190	20200	20200	20200	20200	606
243	20250328	172900	530877190	20200	20200	20200	20200	0
244	20250328	172800	530877190	20200	20200	20200	20200	0
245	20250328	172700	530877190	20200	20200	20200	20200	0
246	20250328	172600	530877190	20200	20200	20200	20200	0
247	20250328	172500	530877190	20200	20200	20200	20200	0
248	20250328	172400	530877190	20200	20200	20200	20200	0
249	20250328	172300	530877190	20200	20200	20200	20200	0
250	20250328	172200	530877190	20200	20200	20200	20200	0
251	20250328	172100	530877190	20200	20200	20200	20200	0
252	20250328	172000	530877190	20200	20200	20200	20200	0
253	20250328	171900	530877190	20200	20200	20200	20200	0
254	20250328	171800	530877190	20200	20200	20200	20200	0
255	20250328	171700	530877190	20200	20200	20200	20200	0
256	20250328	171600	530877190	20200	20200	20200	20200	0
257	20250328	171500	530877190	20200	20200	20200	20200	0
258	20250328	171400	530877190	20200	20200	20200	20200	0
259	20250328	171300	530877190	20200	20200	20200	20200	0
260	20250328	171200	530877190	20200	20200	20200	20200	0
261	20250328	171100	530877190	20200	20200	20200	20200	0
262	20250328	171000	530877190	20200	20200	20200	20200	0
263	20250328	170900	530877190	20200	20200	20200	20200	0
264	20250328	170800	530877190	20200	20200	20200	20200	0
265	20250328	170700	530877190	20200	20200	20200	20200	0
266	20250328	170600	530877190	20200	20200	20200	20200	0
267	20250328	170500	530877190	20200	20200	20200	20200	0
268	20250328	170400	530877190	20200	20200	20200	20200	0
269	20250328	170300	530877190	20200	20200	20200	20200	0
270	20250328	170200	530877190	20200	20200	20200	20200	0
271	20250328	170100	530877190	20200	20200	20200	20200	0
272	20250328	170000	530877190	20200	20200	20200	20200	606
273	20250328	165900	530877190	20200	20200	20200	20200	0
274	20250328	165800	530877190	20200	20200	20200	20200	0
275	20250328	165700	530877190	20200	20200	20200	20200	0
276	20250328	165600	530877190	20200	20200	20200	20200	0
277	20250328	165500	530877190	20200	20200	20200	20200	0
278	20250328	165400	530877190	20200	20200	20200	20200	0
279	20250328	165300	530877190	20200	20200	20200	20200	0
280	20250328	165200	530877190	20200	20200	20200	20200	0
281	20250328	165100	530877190	20200	20200	20200	20200	0
282	20250328	165000	530877190	20200	20200	20200	20200	0
283	20250328	164900	530877190	20200	20200	20200	20200	0
284	20250328	164800	530877190	20200	20200	20200	20200	0
285	20250328	164700	530877190	20200	20200	20200	20200	0
286	20250328	164600	530877190	20200	20200	20200	20200	0
287	20250328	164500	530877190	20200	20200	20200	20200	0
288	20250328	164400	530877190	20200	20200	20200	20200	0
289	20250328	164300	530877190	20200	20200	20200	20200	0
290	20250328	164200	530877190	20200	20200	20200	20200	0
291	20250328	164100	530877190	20200	20200	20200	20200	0
292	20250328	164000	530877190	20200	20200	20200	20200	0
293	20250328	163900	530877190	20200	20200	20200	20200	0
294	20250328	163800	530877190	20200	20200	20200	20200	0
295	20250328	163700	530877190	20200	20200	20200	20200	0
296	20250328	163600	530877190	20200	20200	20200	20200	0
297	20250328	163500	530877190	20200	20200	20200	20200	0
298	20250328	163400	530877190	20200	20200	20200	20200	0
299	20250328	163300	530877190	20200	20200	20200	20200	0
300	20250328	163200	530877190	20200	20200	20200	20200	0
301	20250328	163100	530877190	20200	20200	20200	20200	0
302	20250328	163000	530877190	20200	20200	20200	20200	606
303	20250328	162900	530877190	20200	20200	20200	20200	0
304	20250328	162800	530877190	20200	20200	20200	20200	0
305	20250328	162700	530877190	20200	20200	20200	20200	0
306	20250328	162600	530877190	20200	20200	20200	20200	0
307	20250328	162500	530877190	20200	20200	20200	20200	0
308	20250328	162400	530877190	20200	20200	20200	20200	0
309	20250328	162300	530877190	20200	20200	20200	20200	0
310	20250328	162200	530877190	20200	20200	20200	20200	0
311	20250328	162100	530877190	20200	20200	20200	20200	0
312	20250328	162000	530877190	20200	20200	20200	20200	0
313	20250328	161900	530877190	20200	20200	20200	20200	0
314	20250328	161800	530877190	20200	20200	20200	20200	0
315	20250328	161700	530877190	20200	20200	20200	20200	0
316	20250328	161600	530877190	20200	20200	20200	20200	0
317	20250328	161500	530877190	20200	20200	20200	20200	0
318	20250328	161400	530877190	20200	20200	20200	20200	0
319	20250328	161300	530877190	20200	20200	20200	20200	0
320	20250328	161200	530877190	20200	20200	20200	20200	0
321	20250328	161100	530877190	20200	20200	20200	20200	0
322	20250328	161000	530877190	20200	20200	20200	20200	0
323	20250328	160900	530877190	20200	20200	20200	20200	0
324	20250328	160800	530877190	20200	20200	20200	20200	0
325	20250328	160700	530877190	20200	20200	20200	20200	0
326	20250328	160600	530877190	20200	20200	20200	20200	0
327	20250328	160500	530877190	20200	20200	20200	20200	0
328	20250328	160400	530877190	20200	20200	20200	20200	0
329	20250328	160300	530877190	20200	20200	20200	20200	0
330	20250328	160200	530877190	20200	20200	20200	20200	0
331	20250328	160100	530877190	20200	20200	20200	20200	0
332	20250328	160000	530877190	20200	20200	20200	20200	606
333	20250328	155900	530877190	20200	20200	20200	20200	0
334	20250328	155800	530877190	20200	20200	20200	20200	0
335	20250328	155700	530877190	20200	20200	20200	20200	0
336	20250328	155600	530877190	20200	20200	20200	20200	0
337	20250328	155500	530877190	20200	20200	20200	20200	0
338	20250328	155400	530877190	20200	20200	20200	20200	0
339	20250328	155300	530877190	20200	20200	20200	20200	0
340	20250328	155200	530877190	20200	20200	20200	20200	0
341	20250328	155100	530877190	20200	20200	20200	20200	0
342	20250328	155000	530877190	20200	20200	20200	20200	0
343	20250328	154900	530877190	20200	20200	20200	20200	0
344	20250328	154800	530877190	20200	20200	20200	20200	0
345	20250328	154700	530877190	20200	20200	20200	20200	0
346	20250328	154600	530877190	20200	20200	20200	20200	0
347	20250328	154500	530877190	20200	20200	20200	20200	0
348	20250328	154400	530877190	20200	20200	20200	20200	0
349	20250328	154300	530877190	20200	20200	20200	20200	0
350	20250328	154200	530877190	20200	20200	20200	20200	0
351	20250328	154100	530877190	20200	20200	20200	20200	0
352	20250328	154000	530877190	20200	20200	20200	20200	0
353	20250328	153900	530877190	20200	20200	20200	20200	0
354	20250328	153800	530877190	20200	20200	20200	20200	0
355	20250328	153700	530877190	20200	20200	20200	20200	0
356	20250328	153600	530877190	20200	20200	20200	20200	0
357	20250328	153500	530877190	20200	20200	20200	20200	0
358	20250328	153400	530877190	20200	20200	20200	20200	0
359	20250328	153300	530877190	20200	20200	20200	20200	0
360	20250328	153200	530877190	20200	20200	20200	20200	0
361	20250328	153100	530877190	20200	20200	20200	20200	0
362	20250328	153000	530877190	20200	20200	20200	20200	1212
363	20250328	152900	518635990	20200	20200	20200	20200	0
364	20250328	152800	518635990	20200	20200	20200	20200	0
365	20250328	152700	518635990	20200	20200	20200	20200	0
366	20250328	152600	518635990	20200	20200	20200	20200	0
367	20250328	152500	518635990	20200	20200	20200	20200	0
368	20250328	152400	518635990	20200	20200	20200	20200	0
369	20250328	152300	518635990	20200	20200	20200	20200	0
370	20250328	152200	518635990	20200	20200	20200	20200	0
371	20250328	152100	518635990	20200	20200	20200	20200	0
372	20250328	152000	518635990	20200	20200	20200	20200	0
373	20250328	151900	518635990	20200	20200	20200	20200	0
374	20250328	151800	518635990	20200	20050	20200	20050	44
375	20250328	151700	517753640	20150	20150	20150	20150	274
376	20250328	151600	512232540	20200	20200	20200	20200	103
377	20250328	151500	510151940	20200	20200	20200	20200	185
378	20250328	151400	506414940	20200	20200	20200	20200	3
379	20250328	151300	506354340	20100	20100	20100	20100	21
380	20250328	151200	505932240	20100	20100	20100	20100	1
381	20250328	151100	505912140	20000	20000	20000	20000	0
382	20250328	151000	505912140	20000	20000	20000	20000	0
383	20250328	150900	505912140	20000	20050	20050	20000	19
384	20250328	150800	505532090	20150	20150	20150	20150	0
385	20250328	150700	505532090	20150	20150	20150	20150	0
386	20250328	150600	505532090	20150	20150	20150	20150	0
387	20250328	150500	505532090	20150	20000	20150	20000	399
388	20250328	150400	497551940	20000	20000	20000	20000	55
389	20250328	150300	496451940	20000	20000	20000	20000	74
390	20250328	150200	494971940	20000	20000	20000	20000	36
391	20250328	150100	494251940	19990	19990	19990	19990	0
392	20250328	150000	494251940	19990	19990	19990	19990	17
393	20250328	145900	493912110	19990	19990	19990	19990	1
394	20250328	145800	493892120	20000	20000	20000	20000	0
395	20250328	145700	493892120	20000	20000	20000	20000	0
396	20250328	145600	493892120	20000	19980	20100	19980	1523
397	20250328	145500	463349520	19920	19930	19930	19920	22
398	20250328	145400	462911200	19920	19920	19920	19920	0
399	20250328	145300	462911200	19920	19990	19990	19920	50
400	20250328	145200	461915130	19990	19990	19990	19990	25
401	20250328	145100	461415380	19900	19900	19900	19900	0
402	20250328	145000	461415380	19900	19900	19900	19900	0
403	20250328	144900	461415380	19900	19990	19990	19900	131
404	20250328	144800	458808390	19900	19910	19910	19900	169
405	20250328	144700	455444870	19920	19920	19920	19920	182
406	20250328	144600	451819430	19920	19920	19920	19920	725
407	20250328	144500	437377430	19920	19920	19920	19920	55
408	20250328	144400	436281830	19990	19990	19990	19990	0
409	20250328	144300	436281830	19990	19990	19990	19930	40
410	20250328	144200	435484330	19920	19920	19920	19920	348
411	20250328	144100	428552170	19920	19920	19920	19920	0
412	20250328	144000	428552170	19920	19920	19920	19920	116
413	20250328	143900	426241450	19920	19920	19920	19920	17
414	20250328	143800	425902810	19920	19920	19920	19900	148
415	20250328	143700	422954850	19920	19920	19920	19920	101
416	20250328	143600	420942930	19920	19900	19920	19900	11
417	20250328	143500	420724010	19900	19910	19920	19900	599
418	20250328	143400	408801040	19910	19910	19910	19910	114
419	20250328	143300	406531300	20050	19920	20050	19910	6
420	20250328	143200	406411690	20050	20000	20050	20000	99
421	20250328	143100	404431490	19910	19910	19910	19910	0
422	20250328	143000	404431490	19910	19920	19920	19910	40
423	20250328	142900	403635020	19910	19910	19910	19910	0
424	20250328	142800	403635020	19910	19910	19910	19910	0
425	20250328	142700	403635020	19910	19910	19910	19910	125
426	20250328	142600	401146270	19910	20000	20000	19910	156
427	20250328	142500	398040220	20000	20000	20000	20000	252
428	20250328	142400	393000220	19900	19970	19970	19900	811
429	20250328	142300	376823790	20000	19990	20000	19970	416
430	20250328	142200	368510410	19990	20000	20000	19990	1297
431	20250328	142100	342570450	20000	20000	20000	20000	5
432	20250328	142000	342470450	20050	20050	20050	20050	1
433	20250328	141900	342450400	20050	20050	20050	20050	19
434	20250328	141800	342069450	20050	20050	20050	20050	5
435	20250328	141700	341969200	20050	20050	20050	20050	0
436	20250328	141600	341969200	20050	20050	20050	20050	0
437	20250328	141500	341969200	20050	20050	20050	20050	1
438	20250328	141400	341949150	20050	20050	20050	20050	0
439	20250328	141300	341949150	20050	20000	20050	20000	334
440	20250328	141200	335269050	20050	20050	20050	20050	0
441	20250328	141100	335269050	20050	20050	20050	20050	0
442	20250328	141000	335269050	20050	20050	20050	20050	5
443	20250328	140900	335168800	20050	20050	20050	20050	0
444	20250328	140800	335168800	20050	20000	20050	20000	4
445	20250328	140700	335088750	20000	20025	20025	20000	140
446	20250328	140600	332288725	20050	20050	20050	20050	0
447	20250328	140500	332288725	20050	20050	20050	20050	2
448	20250328	140400	332248625	20050	20050	20050	20050	0
449	20250328	140300	332248625	20050	20050	20050	20050	5
450	20250328	140200	332148375	20050	20050	20050	20050	0
451	20250328	140100	332148375	20050	20050	20050	20050	1
452	20250328	140000	332128325	20050	20050	20050	20050	2
453	20250328	135900	332088225	20050	20050	20050	20050	1
454	20250328	135800	332068175	20050	20050	20050	20050	0
455	20250328	135700	332068175	20050	20000	20050	20000	2
456	20250328	135600	332028125	20050	20050	20050	20050	0
457	20250328	135500	332028125	20050	20050	20050	20050	1
458	20250328	135400	332008075	20050	20050	20050	20050	0
459	20250328	135300	332008075	20050	20050	20050	20050	1
460	20250328	135200	331988025	20050	20050	20050	20050	0
461	20250328	135100	331988025	20050	20050	20050	20050	0
462	20250328	135000	331988025	20050	20050	20050	20050	10
463	20250328	134900	331787525	20000	20050	20050	20000	12
464	20250328	134800	331547425	20050	20050	20050	20050	3
465	20250328	134700	331487275	20000	20050	20050	20000	260
466	20250328	134600	326285575	20050	20050	20050	20050	54
467	20250328	134500	325202875	20050	20050	20050	20050	611
468	20250328	134400	312952325	20100	20100	20100	20100	25
469	20250328	134300	312449825	20050	20050	20050	20050	10
470	20250328	134200	312249325	20100	20100	20100	20100	0
471	20250328	134100	312249325	20100	20100	20100	20100	0
472	20250328	134000	312249325	20100	20100	20100	20100	0
473	20250328	133900	312249325	20100	20100	20100	20100	0
474	20250328	133800	312249325	20100	20100	20100	20100	0
475	20250328	133700	312249325	20100	20100	20100	20100	0
476	20250328	133600	312249325	20100	20100	20100	20100	0
477	20250328	133500	312249325	20100	20100	20100	20100	100
478	20250328	133400	310239325	20100	20100	20100	20100	0
479	20250328	133300	310239325	20100	20100	20100	20100	0
480	20250328	133200	310239325	20100	20100	20100	20100	0
481	20250328	133100	310239325	20100	20100	20100	20100	4
482	20250328	133000	310158925	20100	20100	20100	20100	0
483	20250328	132900	310158925	20100	20100	20100	20100	51
484	20250328	132800	309133825	20050	20050	20050	20050	2
485	20250328	132700	309093725	20050	20050	20050	20050	110
486	20250328	132600	306888225	20050	20100	20100	20050	7
487	20250328	132500	306747775	20050	20050	20050	20050	0
488	20250328	132400	306747775	20050	20050	20050	20050	0
489	20250328	132300	306747775	20050	20050	20050	20050	0
490	20250328	132200	306747775	20050	20075	20075	20050	32
491	20250328	132100	306105800	20100	20100	20100	20100	0
492	20250328	132000	306105800	20100	20100	20100	20100	55
493	20250328	131900	305000300	20100	20100	20100	20100	0
494	20250328	131800	305000300	20100	20100	20100	20100	0
495	20250328	131700	305000300	20100	20100	20100	20100	17
496	20250328	131600	304658600	20100	20100	20100	20100	1
497	20250328	131500	304638500	20100	20100	20100	20100	3
498	20250328	131400	304578200	20100	20100	20100	20100	0
499	20250328	131300	304578200	20100	20100	20100	20100	0
500	20250328	131200	304578200	20100	20100	20100	20100	0
501	20250328	131100	304578200	20100	20100	20100	20100	10
502	20250328	131000	304377200	20100	20100	20100	20100	0
503	20250328	130900	304377200	20100	20100	20100	20100	1
504	20250328	130800	304357100	20100	20100	20100	20100	0
505	20250328	130700	304357100	20100	20100	20100	20100	0
506	20250328	130600	304357100	20100	20100	20100	20100	1
507	20250328	130500	304337000	20050	20050	20050	20050	5
508	20250328	130400	304236750	20050	20050	20050	20050	0
509	20250328	130300	304236750	20050	20050	20050	20050	0
510	20250328	130200	304236750	20050	20100	20100	20050	106
511	20250328	130100	302106300	20100	20100	20100	20100	26
512	20250328	130000	301583700	20100	20100	20100	20100	0
513	20250328	125900	301583700	20100	20100	20100	20100	0
514	20250328	125800	301583700	20100	20050	20100	20050	62
515	20250328	125700	300340500	20050	20050	20050	20050	10
516	20250328	125600	300140000	20050	20050	20050	20050	8
517	20250328	125500	299979600	20050	20050	20050	20050	0
518	20250328	125400	299979600	20050	20050	20050	20050	0
519	20250328	125300	299979600	20050	20050	20050	20050	83
520	20250328	125200	298315450	20050	20050	20050	20050	0
521	20250328	125100	298315450	20050	20050	20050	20050	0
522	20250328	125000	298315450	20050	20050	20050	20050	5
523	20250328	124900	298215200	20050	20000	20050	20000	50
524	20250328	124800	297212800	20000	20100	20100	20000	114
525	20250328	124700	294930800	20050	20050	20050	20050	25
526	20250328	124600	294429550	20050	20050	20050	20050	0
527	20250328	124500	294429550	20050	20050	20050	20050	0
528	20250328	124400	294429550	20050	20050	20050	20050	0
529	20250328	124300	294429550	20050	20050	20050	20050	0
530	20250328	124200	294429550	20050	20050	20050	20050	765
531	20250328	124100	279091300	20050	20050	20050	20050	50
532	20250328	124000	278088800	20050	20050	20050	20050	6
533	20250328	123900	277968500	20100	20100	20100	20100	0
534	20250328	123800	277968500	20100	20100	20100	20100	0
535	20250328	123700	277968500	20100	20100	20100	20100	1
536	20250328	123600	277948400	20100	20100	20100	20100	6
537	20250328	123500	277827800	20100	20100	20100	20100	87
538	20250328	123400	276079100	20100	20100	20100	20100	12
539	20250328	123300	275837900	20100	20100	20100	20100	0
540	20250328	123200	275837900	20100	20100	20100	20100	45
541	20250328	123100	274933400	20100	20100	20100	20100	255
542	20250328	123000	269807900	20100	20100	20100	20100	400
543	20250328	122900	261767900	20100	20100	20100	20100	0
544	20250328	122800	261767900	20100	20100	20100	20100	0
545	20250328	122700	261767900	20100	20100	20100	20100	1
546	20250328	122600	261747800	20100	20100	20100	20100	0
547	20250328	122500	261747800	20100	20100	20100	20100	351
548	20250328	122400	254692700	20150	20150	20150	20150	0
549	20250328	122300	254692700	20150	20150	20150	20150	0
550	20250328	122200	254692700	20150	20150	20150	20150	0
551	20250328	122100	254692700	20150	20150	20150	20150	0
552	20250328	122000	254692700	20150	20150	20150	20150	3
553	20250328	121900	254632250	20150	20150	20150	20150	327
554	20250328	121800	248043200	20150	20150	20150	20150	0
555	20250328	121700	248043200	20150	20150	20150	20150	0
556	20250328	121600	248043200	20150	20150	20150	20150	0
557	20250328	121500	248043200	20150	20150	20150	20150	5
558	20250328	121400	247942450	20150	20150	20150	20150	50
559	20250328	121300	246934950	20150	20150	20150	20150	0
560	20250328	121200	246934950	20150	20150	20150	20150	0
561	20250328	121100	246934950	20150	20150	20150	20150	0
562	20250328	121000	246934950	20150	20150	20150	20150	3
563	20250328	120900	246874500	20150	20150	20150	20150	0
564	20250328	120800	246874500	20150	20150	20150	20150	250
565	20250328	120700	241837000	20050	20050	20050	20050	0
566	20250328	120600	241837000	20050	20050	20050	20050	0
567	20250328	120500	241837000	20050	20050	20050	20050	0
568	20250328	120400	241837000	20050	20050	20050	20050	0
569	20250328	120300	241837000	20050	20050	20050	20050	0
570	20250328	120200	241837000	20050	20050	20050	20050	7
571	20250328	120100	241696650	20050	20050	20050	20050	0
572	20250328	120000	241696650	20050	20050	20050	20050	0
573	20250328	115900	241696650	20050	20050	20050	20050	303
574	20250328	115800	235621500	20050	20100	20100	20050	49
575	20250328	115700	234638600	20150	20150	20150	20150	99
576	20250328	115600	232643750	20100	20100	20100	20100	0
577	20250328	115500	232643750	20100	20100	20100	20100	0
578	20250328	115400	232643750	20100	20100	20100	20100	8
579	20250328	115300	232482950	20100	20100	20100	20100	206
580	20250328	115200	228342350	20100	20100	20100	20100	0
581	20250328	115100	228342350	20100	20100	20100	20100	50
582	20250328	115000	227337350	20150	20150	20150	20150	0
583	20250328	114900	227337350	20150	20150	20150	20150	5
584	20250328	114800	227236600	20100	20100	20100	20100	0
585	20250328	114700	227236600	20100	20100	20100	20100	0
586	20250328	114600	227236600	20100	20100	20100	20100	0
587	20250328	114500	227236600	20100	20150	20150	20100	106
588	20250328	114400	225104550	20150	20150	20150	20150	0
589	20250328	114300	225104550	20150	20150	20150	20150	13
590	20250328	114200	224842600	20200	20200	20200	20200	0
591	20250328	114100	224842600	20200	20200	20200	20200	90
592	20250328	114000	223024600	20150	20150	20150	20150	29
593	20250328	113900	222440250	20150	20150	20150	20150	0
594	20250328	113800	222440250	20150	20150	20150	20150	0
595	20250328	113700	222440250	20150	20150	20150	20150	0
596	20250328	113600	222440250	20150	20150	20150	20150	94
597	20250328	113500	220546150	20200	20150	20200	20150	4
598	20250328	113400	220465400	20150	20150	20150	20150	0
599	20250328	113300	220465400	20150	20150	20150	20150	10
600	20250328	113200	220263900	20150	20150	20150	20150	31
601	20250328	113100	219639250	20150	20150	20150	20150	5
602	20250328	113000	219538500	20150	20150	20150	20150	1
603	20250328	112900	219518350	20150	20150	20150	20150	10
604	20250328	112800	219316850	20100	20100	20100	20100	0
605	20250328	112700	219316850	20100	20100	20100	20100	0
606	20250328	112600	219316850	20100	20150	20150	20100	25
607	20250328	112500	218814050	20150	20150	20150	20150	2
608	20250328	112400	218773750	20150	20150	20150	20150	0
609	20250328	112300	218773750	20150	20150	20150	20150	25
610	20250328	112200	218270000	20100	20100	20100	20100	203
611	20250328	112100	214189700	20100	20050	20100	20050	37
612	20250328	112000	213446600	20100	20100	20100	20100	2
613	20250328	111900	213406400	20100	20100	20100	20100	838
614	20250328	111800	196562600	20100	20100	20100	20100	0
615	20250328	111700	196562600	20100	20100	20100	20100	68
616	20250328	111600	195195800	20150	20150	20150	20150	0
617	20250328	111500	195195800	20150	20150	20150	20150	0
618	20250328	111400	195195800	20150	20150	20150	20150	198
619	20250328	111300	191206100	20150	20150	20150	20150	0
620	20250328	111200	191206100	20150	20150	20150	20150	3
621	20250328	111100	191145650	20150	20200	20200	20150	113
622	20250328	111000	188868200	20200	20200	20200	20200	1
623	20250328	110900	188848000	20200	20200	20200	20200	0
624	20250328	110800	188848000	20200	20200	20200	20200	1
625	20250328	110700	188827800	20250	20250	20250	20250	63
626	20250328	110600	187552050	20150	20150	20150	20150	0
627	20250328	110500	187552050	20150	20150	20150	20150	0
628	20250328	110400	187552050	20150	20200	20200	20150	317
629	20250328	110300	181161850	20400	20400	20400	20400	0
630	20250328	110200	181161850	20400	20400	20400	20400	0
631	20250328	110100	181161850	20400	20400	20400	20400	0
632	20250328	110000	181161850	20400	20400	20400	20400	0
633	20250328	105900	181161850	20400	20400	20400	20400	0
634	20250328	105800	181161850	20400	20400	20400	20400	0
635	20250328	105700	181161850	20400	20400	20400	20400	0
636	20250328	105600	181161850	20400	20300	20400	20300	10
637	20250328	105500	180957950	20250	20250	20250	20250	0
638	20250328	105400	180957950	20250	20250	20250	20250	0
639	20250328	105300	180957950	20250	20250	20250	20250	0
640	20250328	105200	180957950	20250	20250	20250	20250	0
641	20250328	105100	180957950	20250	20250	20250	20250	1
642	20250328	105000	180937700	20200	20200	20200	20200	0
643	20250328	104900	180937700	20200	20250	20250	20200	50
644	20250328	104800	179927450	20250	20250	20250	20250	0
645	20250328	104700	179927450	20250	20250	20250	20250	0
646	20250328	104600	179927450	20250	20250	20250	20250	21
647	20250328	104500	179502200	20300	20300	20300	20300	0
648	20250328	104400	179502200	20300	20300	20300	20300	0
649	20250328	104300	179502200	20300	20300	20300	20300	0
650	20250328	104200	179502200	20300	20300	20300	20300	1
651	20250328	104100	179481900	20300	20300	20300	20300	0
652	20250328	104000	179481900	20300	20300	20300	20300	0
653	20250328	103900	179481900	20300	20300	20300	20300	58
654	20250328	103800	178304500	20250	20250	20250	20250	0
655	20250328	103700	178304500	20250	20250	20250	20250	0
656	20250328	103600	178304500	20250	20250	20250	20250	0
657	20250328	103500	178304500	20250	20250	20250	20250	59
658	20250328	103400	177109750	20250	20250	20250	20250	0
659	20250328	103300	177109750	20250	20250	20250	20250	0
660	20250328	103200	177109750	20250	20250	20250	20250	1
661	20250328	103100	177089500	20300	20300	20300	20300	0
662	20250328	103000	177089500	20300	20300	20300	20300	2
663	20250328	102900	177048900	20300	20300	20300	20300	1
664	20250328	102800	177028600	20300	20300	20300	20300	51
665	20250328	102700	175993300	20300	20250	20300	20250	25
666	20250328	102600	175486800	20300	20300	20300	20250	389
667	20250328	102500	167590500	20300	20300	20300	20300	0
668	20250328	102400	167590500	20300	20300	20300	20300	55
669	20250328	102300	166474000	20300	20300	20300	20300	1
670	20250328	102200	166453700	20450	20350	20450	20350	22
671	20250328	102100	166004950	20300	20350	20350	20300	55
672	20250328	102000	164886200	20350	20350	20350	20350	20
673	20250328	101900	164479200	20300	20300	20300	20300	0
674	20250328	101800	164479200	20300	20300	20300	20300	0
675	20250328	101700	164479200	20300	20350	20350	20300	11
676	20250328	101600	164255400	20300	20300	20300	20300	0
677	20250328	101500	164255400	20300	20300	20300	20300	0
678	20250328	101400	164255400	20300	20300	20300	20300	0
679	20250328	101300	164255400	20300	20300	20300	20300	20
680	20250328	101200	163849400	20300	20300	20300	20300	1
681	20250328	101100	163829100	20250	20250	20250	20250	419
682	20250328	101000	155344350	20200	20200	20200	20200	0
683	20250328	100900	155344350	20200	20200	20200	20200	39
684	20250328	100800	154556550	20200	20200	20200	20200	0
685	20250328	100700	154556550	20200	20200	20200	20200	4
686	20250328	100600	154475750	20100	20200	20200	20100	1055
687	20250328	100500	133188550	20100	20150	20150	20100	383
688	20250328	100400	125486100	20150	20150	20150	20150	95
689	20250328	100300	123571850	20150	20150	20150	20150	1
690	20250328	100200	123551700	20150	20150	20150	20150	21
691	20250328	100100	123128550	20100	20100	20100	20100	4
692	20250328	100000	123048150	20100	20100	20100	20100	66
693	20250328	095900	121721550	20100	20100	20100	20100	5
694	20250328	095800	121621050	20100	20100	20100	20100	0
695	20250328	095700	121621050	20100	20100	20100	20100	0
696	20250328	095600	121621050	20100	20100	20100	20100	111
697	20250328	095500	119389950	20300	20300	20300	20300	0
698	20250328	095400	119389950	20300	20150	20300	20150	91
699	20250328	095300	117555550	20150	20150	20150	20150	29
700	20250328	095200	116971200	20150	20200	20200	20150	149
701	20250328	095100	113967100	20250	20250	20250	20250	24
702	20250328	095000	113481100	20300	20300	20300	20300	3
703	20250328	094900	113420200	20250	20250	20250	20250	0
704	20250328	094800	113420200	20250	20300	20300	20250	51
705	20250328	094700	112384950	20300	20300	20300	20300	2
706	20250328	094600	112344350	20300	20300	20300	20300	4
707	20250328	094500	112263150	20300	20300	20300	20300	6
708	20250328	094400	112141350	20300	20300	20300	20300	0
709	20250328	094300	112141350	20300	20300	20300	20300	1
710	20250328	094200	112121050	20250	20250	20250	20250	8
711	20250328	094100	111959050	20250	20250	20250	20250	0
712	20250328	094000	111959050	20250	20250	20250	20250	0
713	20250328	093900	111959050	20250	20250	20250	20250	0
714	20250328	093800	111959050	20250	20250	20250	20250	28
715	20250328	093700	111392050	20300	20300	20300	20300	15
716	20250328	093600	111087550	20300	20300	20300	20300	1
717	20250328	093500	111067250	20300	20300	20300	20300	0
718	20250328	093400	111067250	20300	20300	20300	20300	6
719	20250328	093300	110945450	20300	20300	20300	20300	9
720	20250328	093200	110762750	20300	20350	20350	20300	7
721	20250328	093100	110620550	20400	20350	20400	20350	4
722	20250328	093000	110539000	20400	20400	20400	20400	0
723	20250328	092900	110539000	20400	20400	20400	20400	6
724	20250328	092800	110416600	20400	20400	20400	20400	3
725	20250328	092700	110355400	20400	20500	20500	20400	101
726	20250328	092600	108289900	20500	20500	20500	20500	4
727	20250328	092500	108207900	20500	20550	20550	20500	34
728	20250328	092400	107509800	20550	20450	20550	20450	34
729	20250328	092300	106813800	20550	20550	20600	20500	18
730	20250328	092200	106443750	20450	20450	20450	20450	0
731	20250328	092100	106443750	20450	20400	20450	20400	15
732	20250328	092000	106137050	20400	20350	20400	20350	249
733	20250328	091900	101057700	20300	20200	20300	20200	240
734	20250328	091800	96200100	20200	20200	20200	20200	100
735	20250328	091700	94180100	20200	20250	20250	20150	613
736	20250328	091600	81792350	20250	20250	20250	20250	22
737	20250328	091500	81346850	20250	20250	20250	20250	5
738	20250328	091400	81245600	20250	20200	20300	20200	130
739	20250328	091300	78606900	20150	20150	20150	20150	6
740	20250328	091200	78486000	20150	20250	20250	20150	111
741	20250328	091100	76239350	20200	20150	20200	20150	204
742	20250328	091000	72120050	20100	20100	20100	20100	27
743	20250328	090900	71577350	20100	20100	20100	20100	89
744	20250328	090800	69788450	20150	20100	20150	20100	27
745	20250328	090700	69244450	20100	20050	20100	20050	347
746	20250328	090600	62279600	20100	20100	20150	20100	257
747	20250328	090500	57113800	20100	20250	20250	20100	974
748	20250328	090400	37499000	20250	20250	20250	20150	841
749	20250328	090300	20536700	20300	20300	20300	20250	121
750	20250328	090200	18084850	20300	20300	20300	20300	176
751	20250328	090100	14512050	20400	20400	20400	20300	255
752	20250328	090000	9320350	20600	20450	20600	20450	455