KissMeData/003220/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183900	706059080	13740	13740	13740	13740	2537
3	20250328	183800	706059080	13740	13740	13740	13740	0
4	20250328	183700	706059080	13740	13740	13740	13740	0
5	20250328	183600	706059080	13740	13740	13740	13740	0
6	20250328	183500	706059080	13740	13740	13740	13740	0
7	20250328	183400	706059080	13740	13740	13740	13740	0
8	20250328	183300	706059080	13740	13740	13740	13740	0
9	20250328	183200	706059080	13740	13740	13740	13740	0
10	20250328	183100	706059080	13740	13740	13740	13740	0
11	20250328	183000	706059080	13740	13740	13740	13740	0
12	20250328	182900	706059080	13740	13740	13740	13740	0
13	20250328	182800	706059080	13740	13740	13740	13740	0
14	20250328	182700	706059080	13740	13740	13740	13740	0
15	20250328	182600	706059080	13740	13740	13740	13740	0
16	20250328	182500	706059080	13740	13740	13740	13740	0
17	20250328	182400	706059080	13740	13740	13740	13740	0
18	20250328	182300	706059080	13740	13740	13740	13740	0
19	20250328	182200	706059080	13740	13740	13740	13740	0
20	20250328	182100	706059080	13740	13740	13740	13740	0
21	20250328	182000	706059080	13740	13740	13740	13740	0
22	20250328	181900	706059080	13740	13740	13740	13740	0
23	20250328	181800	706059080	13740	13740	13740	13740	0
24	20250328	181700	706059080	13740	13740	13740	13740	0
25	20250328	181600	706059080	13740	13740	13740	13740	0
26	20250328	181500	706059080	13740	13740	13740	13740	0
27	20250328	181400	706059080	13740	13740	13740	13740	0
28	20250328	181300	706059080	13740	13740	13740	13740	0
29	20250328	181200	706059080	13740	13740	13740	13740	0
30	20250328	181100	706059080	13740	13740	13740	13740	0
31	20250328	181000	706059080	13740	13740	13740	13740	0
32	20250328	180900	706059080	13740	13740	13740	13740	2537
33	20250328	180800	706059080	13740	13740	13740	13740	0
34	20250328	180700	706059080	13740	13740	13740	13740	0
35	20250328	180600	706059080	13740	13740	13740	13740	0
36	20250328	180500	706059080	13740	13740	13740	13740	0
37	20250328	180400	706059080	13740	13740	13740	13740	0
38	20250328	180300	706059080	13740	13740	13740	13740	0
39	20250328	180200	706059080	13740	13740	13740	13740	0
40	20250328	180100	706059080	13740	13740	13740	13740	0
41	20250328	180000	706059080	13740	13740	13740	13740	0
42	20250328	175900	706059080	13740	13740	13740	13740	0
43	20250328	175800	706059080	13740	13740	13740	13740	0
44	20250328	175700	706059080	13740	13740	13740	13740	0
45	20250328	175600	706059080	13740	13740	13740	13740	0
46	20250328	175500	706059080	13740	13740	13740	13740	0
47	20250328	175400	706059080	13740	13740	13740	13740	0
48	20250328	175300	706059080	13740	13740	13740	13740	0
49	20250328	175200	706059080	13740	13740	13740	13740	0
50	20250328	175100	706059080	13740	13740	13740	13740	0
51	20250328	175000	706059080	13740	13740	13740	13740	0
52	20250328	174900	706059080	13740	13740	13740	13740	0
53	20250328	174800	706059080	13740	13740	13740	13740	0
54	20250328	174700	706059080	13740	13740	13740	13740	0
55	20250328	174600	706059080	13740	13740	13740	13740	0
56	20250328	174500	706059080	13740	13740	13740	13740	0
57	20250328	174400	706059080	13740	13740	13740	13740	0
58	20250328	174300	706059080	13740	13740	13740	13740	0
59	20250328	174200	706059080	13740	13740	13740	13740	0
60	20250328	174100	706059080	13740	13740	13740	13740	0
61	20250328	174000	706059080	13740	13740	13740	13740	0
62	20250328	173900	706059080	13740	13740	13740	13740	2537
63	20250328	173800	706059080	13740	13740	13740	13740	0
64	20250328	173700	706059080	13740	13740	13740	13740	0
65	20250328	173600	706059080	13740	13740	13740	13740	0
66	20250328	173500	706059080	13740	13740	13740	13740	0
67	20250328	173400	706059080	13740	13740	13740	13740	0
68	20250328	173300	706059080	13740	13740	13740	13740	0
69	20250328	173200	706059080	13740	13740	13740	13740	0
70	20250328	173100	706059080	13740	13740	13740	13740	0
71	20250328	173000	706059080	13740	13740	13740	13740	0
72	20250328	172900	706059080	13740	13740	13740	13740	0
73	20250328	172800	706059080	13740	13740	13740	13740	0
74	20250328	172700	706059080	13740	13740	13740	13740	0
75	20250328	172600	706059080	13740	13740	13740	13740	0
76	20250328	172500	706059080	13740	13740	13740	13740	0
77	20250328	172400	706059080	13740	13740	13740	13740	0
78	20250328	172300	706059080	13740	13740	13740	13740	0
79	20250328	172200	706059080	13740	13740	13740	13740	0
80	20250328	172100	706059080	13740	13740	13740	13740	0
81	20250328	172000	706059080	13740	13740	13740	13740	0
82	20250328	171900	706059080	13740	13740	13740	13740	0
83	20250328	171800	706059080	13740	13740	13740	13740	0
84	20250328	171700	706059080	13740	13740	13740	13740	0
85	20250328	171600	706059080	13740	13740	13740	13740	0
86	20250328	171500	706059080	13740	13740	13740	13740	0
87	20250328	171400	706059080	13740	13740	13740	13740	0
88	20250328	171300	706059080	13740	13740	13740	13740	0
89	20250328	171200	706059080	13740	13740	13740	13740	0
90	20250328	171100	706059080	13740	13740	13740	13740	0
91	20250328	171000	706059080	13740	13740	13740	13740	0
92	20250328	170900	706059080	13740	13740	13740	13740	2537
93	20250328	170800	706059080	13740	13740	13740	13740	0
94	20250328	170700	706059080	13740	13740	13740	13740	0
95	20250328	170600	706059080	13740	13740	13740	13740	0
96	20250328	170500	706059080	13740	13740	13740	13740	0
97	20250328	170400	706059080	13740	13740	13740	13740	0
98	20250328	170300	706059080	13740	13740	13740	13740	0
99	20250328	170200	706059080	13740	13740	13740	13740	0
100	20250328	170100	706059080	13740	13740	13740	13740	0
101	20250328	170000	706059080	13740	13740	13740	13740	0
102	20250328	165900	706059080	13740	13740	13740	13740	0
103	20250328	165800	706059080	13740	13740	13740	13740	0
104	20250328	165700	706059080	13740	13740	13740	13740	0
105	20250328	165600	706059080	13740	13740	13740	13740	0
106	20250328	165500	706059080	13740	13740	13740	13740	0
107	20250328	165400	706059080	13740	13740	13740	13740	0
108	20250328	165300	706059080	13740	13740	13740	13740	0
109	20250328	165200	706059080	13740	13740	13740	13740	0
110	20250328	165100	706059080	13740	13740	13740	13740	0
111	20250328	165000	706059080	13740	13740	13740	13740	0
112	20250328	164900	706059080	13740	13740	13740	13740	0
113	20250328	164800	706059080	13740	13740	13740	13740	0
114	20250328	164700	706059080	13740	13740	13740	13740	0
115	20250328	164600	706059080	13740	13740	13740	13740	0
116	20250328	164500	706059080	13740	13740	13740	13740	0
117	20250328	164400	706059080	13740	13740	13740	13740	0
118	20250328	164300	706059080	13740	13740	13740	13740	0
119	20250328	164200	706059080	13740	13740	13740	13740	0
120	20250328	164100	706059080	13740	13740	13740	13740	0
121	20250328	164000	706059080	13740	13740	13740	13740	0
122	20250328	163900	706059080	13740	13740	13740	13740	2537
123	20250328	163800	706059080	13740	13740	13740	13740	0
124	20250328	163700	706059080	13740	13740	13740	13740	0
125	20250328	163600	706059080	13740	13740	13740	13740	0
126	20250328	163500	706059080	13740	13740	13740	13740	0
127	20250328	163400	706059080	13740	13740	13740	13740	0
128	20250328	163300	706059080	13740	13740	13740	13740	0
129	20250328	163200	706059080	13740	13740	13740	13740	0
130	20250328	163100	706059080	13740	13740	13740	13740	0
131	20250328	163000	706059080	13740	13740	13740	13740	0
132	20250328	162900	706059080	13740	13740	13740	13740	0
133	20250328	162800	706059080	13740	13740	13740	13740	0
134	20250328	162700	706059080	13740	13740	13740	13740	0
135	20250328	162600	706059080	13740	13740	13740	13740	0
136	20250328	162500	706059080	13740	13740	13740	13740	0
137	20250328	162400	706059080	13740	13740	13740	13740	0
138	20250328	162300	706059080	13740	13740	13740	13740	0
139	20250328	162200	706059080	13740	13740	13740	13740	0
140	20250328	162100	706059080	13740	13740	13740	13740	0
141	20250328	162000	706059080	13740	13740	13740	13740	0
142	20250328	161900	706059080	13740	13740	13740	13740	0
143	20250328	161800	706059080	13740	13740	13740	13740	0
144	20250328	161700	706059080	13740	13740	13740	13740	0
145	20250328	161600	706059080	13740	13740	13740	13740	0
146	20250328	161500	706059080	13740	13740	13740	13740	0
147	20250328	161400	706059080	13740	13740	13740	13740	0
148	20250328	161300	706059080	13740	13740	13740	13740	0
149	20250328	161200	706059080	13740	13740	13740	13740	0
150	20250328	161100	706059080	13740	13740	13740	13740	0
151	20250328	161000	706059080	13740	13740	13740	13740	0
152	20250328	160900	706059080	13740	13740	13740	13740	2537
153	20250328	160800	706059080	13740	13740	13740	13740	0
154	20250328	160700	706059080	13740	13740	13740	13740	0
155	20250328	160600	706059080	13740	13740	13740	13740	0
156	20250328	160500	706059080	13740	13740	13740	13740	0
157	20250328	160400	706059080	13740	13740	13740	13740	0
158	20250328	160300	706059080	13740	13740	13740	13740	0
159	20250328	160200	706059080	13740	13740	13740	13740	0
160	20250328	160100	706059080	13740	13740	13740	13740	0
161	20250328	160000	706059080	13740	13740	13740	13740	0
162	20250328	155900	706059080	13740	13740	13740	13740	0
163	20250328	155800	706059080	13740	13740	13740	13740	0
164	20250328	155700	706059080	13740	13740	13740	13740	0
165	20250328	155600	706059080	13740	13740	13740	13740	0
166	20250328	155500	706059080	13740	13740	13740	13740	0
167	20250328	155400	706059080	13740	13740	13740	13740	0
168	20250328	155300	706059080	13740	13740	13740	13740	0
169	20250328	155200	706059080	13740	13740	13740	13740	0
170	20250328	155100	706059080	13740	13740	13740	13740	0
171	20250328	155000	706059080	13740	13740	13740	13740	0
172	20250328	154900	706059080	13740	13740	13740	13740	0
173	20250328	154800	706059080	13740	13740	13740	13740	0
174	20250328	154700	706059080	13740	13740	13740	13740	0
175	20250328	154600	706059080	13740	13740	13740	13740	0
176	20250328	154500	706059080	13740	13740	13740	13740	0
177	20250328	154400	706059080	13740	13740	13740	13740	0
178	20250328	154300	706059080	13740	13740	13740	13740	0
179	20250328	154200	706059080	13740	13740	13740	13740	0
180	20250328	154100	706059080	13740	13740	13740	13740	0
181	20250328	154000	706059080	13740	13740	13740	13740	0
182	20250328	153900	706059080	13740	13740	13740	13740	2537
183	20250328	153800	706059080	13740	13740	13740	13740	0
184	20250328	153700	706059080	13740	13740	13740	13740	0
185	20250328	153600	706059080	13740	13740	13740	13740	0
186	20250328	153500	706059080	13740	13740	13740	13740	0
187	20250328	153400	706059080	13740	13740	13740	13740	0
188	20250328	153300	706059080	13740	13740	13740	13740	0
189	20250328	153200	706059080	13740	13740	13740	13740	0
190	20250328	153100	706059080	13740	13740	13740	13740	0
191	20250328	153000	706059080	13740	13740	13740	13740	2537
192	20250328	152900	671200700	13780	13780	13780	13780	0
193	20250328	152800	671200700	13780	13780	13780	13780	0
194	20250328	152700	671200700	13780	13780	13780	13780	0
195	20250328	152600	671200700	13780	13780	13780	13780	0
196	20250328	152500	671200700	13780	13780	13780	13780	0
197	20250328	152400	671200700	13780	13780	13780	13780	0
198	20250328	152300	671200700	13780	13780	13780	13780	0
199	20250328	152200	671200700	13780	13780	13780	13780	0
200	20250328	152100	671200700	13780	13780	13780	13780	0
201	20250328	152000	671200700	13780	13780	13780	13780	0
202	20250328	151900	671200700	13780	13760	13780	13760	23
203	20250328	151800	670884200	13780	13760	13780	13760	51
204	20250328	151700	670182420	13780	13780	13780	13750	14
205	20250328	151600	669989730	13750	13750	13750	13750	12
206	20250328	151500	669824730	13790	13750	13790	13750	72
207	20250328	151400	668834690	13790	13760	13790	13750	96
208	20250328	151300	667513950	13790	13790	13790	13790	1
209	20250328	151200	667500160	13790	13790	13790	13790	0
210	20250328	151100	667500160	13790	13790	13790	13790	0
211	20250328	151000	667500160	13790	13790	13790	13770	102
212	20250328	150900	666095580	13800	13760	13800	13750	1457
213	20250328	150800	646055260	13780	13760	13780	13760	2
214	20250328	150700	646027720	13800	13770	13800	13770	202
215	20250328	150600	643246150	13810	13820	13820	13810	8
216	20250328	150500	643135660	13820	13820	13820	13770	147
217	20250328	150400	641111310	13820	13820	13820	13820	100
218	20250328	150300	639729310	13820	13810	13820	13800	4
219	20250328	150200	639674060	13820	13800	13820	13800	397
220	20250328	150100	634195420	13800	13780	13800	13780	572
221	20250328	150000	626309900	13780	13780	13780	13780	0
222	20250328	145900	626309900	13780	13780	13780	13780	50
223	20250328	145800	625620900	13780	13780	13780	13780	5
224	20250328	145700	625552000	13780	13780	13780	13780	0
225	20250328	145600	625552000	13780	13770	13780	13770	226
226	20250328	145500	622439970	13780	13780	13780	13780	1
227	20250328	145400	622426190	13780	13770	13780	13770	405
228	20250328	145300	616849300	13760	13760	13760	13760	180
229	20250328	145200	614372500	13770	13760	13770	13760	178
230	20250328	145100	611923210	13780	13780	13780	13780	2
231	20250328	145000	611895650	13780	13770	13780	13770	9
232	20250328	144900	611771710	13780	13780	13780	13780	0
233	20250328	144800	611771710	13780	13780	13780	13780	2
234	20250328	144700	611744150	13790	13790	13790	13790	0
235	20250328	144600	611744150	13790	13790	13790	13790	4
236	20250328	144500	611688990	13790	13770	13790	13770	495
237	20250328	144400	604872820	13770	13770	13770	13770	4
238	20250328	144300	604817740	13770	13770	13770	13770	1
239	20250328	144200	604803970	13750	13760	13760	13750	476
240	20250328	144100	598254310	13750	13750	13750	13750	102
241	20250328	144000	596851810	13750	13750	13750	13750	47
242	20250328	143900	596205560	13750	13750	13750	13750	213
243	20250328	143800	593276810	13760	13760	13760	13760	0
244	20250328	143700	593276810	13760	13760	13760	13760	0
245	20250328	143600	593276810	13760	13760	13760	13760	21
246	20250328	143500	592987850	13760	13760	13760	13760	50
247	20250328	143400	592299850	13760	13760	13760	13760	10
248	20250328	143300	592162250	13750	13750	13750	13750	11
249	20250328	143200	592011000	13750	13750	13750	13750	0
250	20250328	143100	592011000	13750	13750	13760	13750	1440
251	20250328	143000	572210990	13750	13750	13750	13750	367
252	20250328	142900	567164740	13750	13750	13750	13750	100
253	20250328	142800	565789740	13750	13750	13750	13750	0
254	20250328	142700	565789740	13750	13750	13750	13750	150
255	20250328	142600	563727240	13750	13750	13750	13750	351
256	20250328	142500	558900990	13760	13760	13760	13760	100
257	20250328	142400	557524990	13760	13760	13760	13760	0
258	20250328	142300	557524990	13760	13760	13760	13760	2
259	20250328	142200	557497470	13750	13750	13750	13750	0
260	20250328	142100	557497470	13750	13750	13750	13750	6
261	20250328	142000	557414970	13750	13750	13750	13750	0
262	20250328	141900	557414970	13750	13750	13750	13750	0
263	20250328	141800	557414970	13750	13750	13750	13750	115
264	20250328	141700	555833720	13750	13750	13750	13750	0
265	20250328	141600	555833720	13750	13750	13750	13750	0
266	20250328	141500	555833720	13750	13750	13750	13750	22
267	20250328	141400	555531220	13760	13760	13760	13760	1
268	20250328	141300	555517460	13760	13760	13760	13760	0
269	20250328	141200	555517460	13760	13760	13760	13760	11
270	20250328	141100	555366100	13760	13760	13760	13760	214
271	20250328	141000	552421460	13770	13770	13770	13770	2
272	20250328	140900	552393920	13770	13770	13770	13770	1
273	20250328	140800	552380150	13760	13760	13760	13760	0
274	20250328	140700	552380150	13760	13760	13760	13760	0
275	20250328	140600	552380150	13760	13760	13760	13760	26
276	20250328	140500	552022390	13770	13770	13770	13770	0
277	20250328	140400	552022390	13770	13770	13770	13770	0
278	20250328	140300	552022390	13770	13770	13770	13770	0
279	20250328	140200	552022390	13770	13770	13770	13770	0
280	20250328	140100	552022390	13770	13770	13770	13770	103
281	20250328	140000	550604080	13770	13770	13770	13770	101
282	20250328	135900	549213310	13770	13770	13770	13770	0
283	20250328	135800	549213310	13770	13770	13770	13770	100
284	20250328	135700	547836310	13760	13760	13760	13760	167
285	20250328	135600	545538390	13760	13760	13760	13760	21
286	20250328	135500	545249430	13790	13790	13790	13790	5
287	20250328	135400	545180480	13790	13790	13790	13790	1
288	20250328	135300	545166690	13750	13750	13750	13750	0
289	20250328	135200	545166690	13750	13750	13750	13750	0
290	20250328	135100	545166690	13750	13770	13770	13750	100
291	20250328	135000	543791490	13780	13780	13780	13780	0
292	20250328	134900	543791490	13780	13770	13780	13770	16
293	20250328	134800	543571070	13760	13760	13760	13760	0
294	20250328	134700	543571070	13760	13760	13760	13760	0
295	20250328	134600	543571070	13760	13760	13760	13760	18
296	20250328	134500	543323390	13760	13760	13760	13760	0
297	20250328	134400	543323390	13760	13760	13760	13760	12
298	20250328	134300	543158270	13760	13760	13760	13760	8
299	20250328	134200	543048190	13760	13760	13760	13760	101
300	20250328	134100	541658430	13780	13780	13780	13780	100
301	20250328	134000	540280430	13780	13780	13780	13780	0
302	20250328	133900	540280430	13780	13780	13780	13780	0
303	20250328	133800	540280430	13780	13780	13780	13780	2
304	20250328	133700	540252870	13750	13750	13750	13750	104
305	20250328	133600	538822870	13770	13770	13770	13770	200
306	20250328	133500	536068870	13750	13750	13750	13750	0
307	20250328	133400	536068870	13750	13750	13750	13750	0
308	20250328	133300	536068870	13750	13750	13750	13750	590
309	20250328	133200	527956370	13770	13770	13770	13770	3
310	20250328	133100	527915060	13750	13750	13750	13750	0
311	20250328	133000	527915060	13750	13750	13750	13750	800
312	20250328	132900	516915060	13750	13750	13750	13750	148
313	20250328	132800	514880060	13750	13750	13750	13750	28
314	20250328	132700	514495060	13760	13760	13760	13760	212
315	20250328	132600	511577940	13770	13770	13770	13770	725
316	20250328	132500	501594690	13770	13770	13770	13770	1
317	20250328	132400	501580920	13770	13770	13770	13770	0
318	20250328	132300	501580920	13770	13770	13770	13770	126
319	20250328	132200	499845900	13770	13770	13770	13770	2
320	20250328	132100	499818360	13760	13760	13760	13760	115
321	20250328	132000	498235960	13760	13760	13760	13760	0
322	20250328	131900	498235960	13760	13760	13760	13760	0
323	20250328	131800	498235960	13760	13760	13760	13760	0
324	20250328	131700	498235960	13760	13760	13760	13760	0
325	20250328	131600	498235960	13760	13760	13760	13760	0
326	20250328	131500	498235960	13760	13760	13760	13760	0
327	20250328	131400	498235960	13760	13760	13760	13760	45
328	20250328	131300	497616760	13760	13770	13770	13760	31
329	20250328	131200	497190100	13760	13780	13780	13760	136
330	20250328	131100	495317940	13760	13760	13760	13760	15
331	20250328	131000	495111540	13780	13780	13780	13780	50
332	20250328	130900	494422540	13780	13780	13780	13780	11
333	20250328	130800	494270960	13780	13770	13780	13770	5
334	20250328	130700	494202100	13770	13770	13770	13770	1
335	20250328	130600	494188330	13760	13760	13760	13760	1
336	20250328	130500	494174570	13760	13760	13760	13760	0
337	20250328	130400	494174570	13760	13760	13760	13760	0
338	20250328	130300	494174570	13760	13750	13760	13750	31
339	20250328	130200	493748020	13750	13770	13770	13750	312
340	20250328	130100	489458000	13750	13750	13750	13750	0
341	20250328	130000	489458000	13750	13760	13760	13750	561
342	20250328	125900	481742440	13760	13760	13770	13760	119
343	20250328	125800	480104250	13760	13770	13770	13760	1516
344	20250328	125700	459243890	13770	13770	13770	13770	10
345	20250328	125600	459106190	13760	13770	13770	13760	202
346	20250328	125500	456325480	13770	13780	13780	13770	889
347	20250328	125400	444083200	13780	13780	13780	13780	0
348	20250328	125300	444083200	13780	13780	13780	13780	26
349	20250328	125200	443724920	13780	13780	13780	13780	0
350	20250328	125100	443724920	13780	13780	13780	13780	329
351	20250328	125000	439191300	13785	13780	13785	13780	164
352	20250328	124900	436931375	13780	13780	13780	13780	200
353	20250328	124800	434175375	13780	13780	13780	13780	0
354	20250328	124700	434175375	13780	13780	13780	13780	0
355	20250328	124600	434175375	13780	13780	13780	13780	29
356	20250328	124500	433775755	13790	13790	13790	13790	3
357	20250328	124400	433734385	13790	13790	13790	13790	1
358	20250328	124300	433720595	13780	13780	13780	13780	0
359	20250328	124200	433720595	13780	13780	13780	13780	0
360	20250328	124100	433720595	13780	13780	13780	13780	200
361	20250328	124000	430964595	13780	13780	13780	13780	0
362	20250328	123900	430964595	13780	13780	13780	13780	0
363	20250328	123800	430964595	13780	13790	13790	13780	206
364	20250328	123700	428125855	13790	13790	13790	13790	11
365	20250328	123600	427974165	13790	13790	13790	13790	9
366	20250328	123500	427850055	13795	13795	13795	13795	0
367	20250328	123400	427850055	13795	13795	13795	13795	0
368	20250328	123300	427850055	13795	13795	13795	13795	0
369	20250328	123200	427850055	13795	13795	13795	13795	0
370	20250328	123100	427850055	13795	13795	13795	13795	1
371	20250328	123000	427836260	13795	13770	13795	13770	2
372	20250328	122900	427808695	13760	13760	13760	13760	0
373	20250328	122800	427808695	13760	13770	13770	13760	3585
374	20250328	122700	378469575	13770	13770	13770	13770	341
375	20250328	122600	373774005	13770	13780	13780	13770	71
376	20250328	122500	372796130	13790	13790	13790	13790	20
377	20250328	122400	372520330	13810	13810	13810	13810	0
378	20250328	122300	372520330	13810	13810	13810	13810	0
379	20250328	122200	372520330	13810	13810	13810	13810	5
380	20250328	122100	372451280	13810	13820	13820	13770	3
381	20250328	122000	372409880	13770	13770	13770	13770	0
382	20250328	121900	372409880	13770	13770	13770	13770	0
383	20250328	121800	372409880	13770	13780	13780	13770	500
384	20250328	121700	365524620	13790	13790	13790	13790	0
385	20250328	121600	365524620	13790	13790	13790	13790	54
386	20250328	121500	364779960	13820	13820	13820	13820	0
387	20250328	121400	364779960	13820	13820	13820	13820	0
388	20250328	121300	364779960	13820	13820	13820	13820	0
389	20250328	121200	364779960	13820	13820	13820	13790	30
390	20250328	121100	364366140	13820	13820	13820	13820	0
391	20250328	121000	364366140	13820	13820	13820	13820	0
392	20250328	120900	364366140	13820	13820	13820	13820	20
393	20250328	120800	364089740	13820	13820	13820	13820	0
394	20250328	120700	364089740	13820	13820	13820	13820	0
395	20250328	120600	364089740	13820	13820	13820	13820	15
396	20250328	120500	363882440	13800	13800	13800	13800	0
397	20250328	120400	363882440	13800	13800	13800	13800	100
398	20250328	120300	362502440	13800	13800	13800	13800	1
399	20250328	120200	362488640	13800	13800	13800	13800	0
400	20250328	120100	362488640	13800	13800	13800	13800	0
401	20250328	120000	362488640	13800	13800	13800	13800	0
402	20250328	115900	362488640	13800	13800	13800	13800	100
403	20250328	115800	361108640	13820	13820	13820	13820	1
404	20250328	115700	361094820	13770	13770	13770	13770	0
405	20250328	115600	361094820	13770	13780	13780	13770	101
406	20250328	115500	359704040	13770	13770	13770	13770	1
407	20250328	115400	359690270	13780	13780	13780	13780	31
408	20250328	115300	359263090	13780	13780	13780	13780	0
409	20250328	115200	359263090	13780	13780	13780	13780	0
410	20250328	115100	359263090	13780	13780	13780	13780	16
411	20250328	115000	359042610	13780	13780	13780	13780	0
412	20250328	114900	359042610	13780	13780	13780	13780	0
413	20250328	114800	359042610	13780	13780	13780	13780	2
414	20250328	114700	359015050	13770	13770	13770	13770	0
415	20250328	114600	359015050	13770	13770	13770	13770	0
416	20250328	114500	359015050	13770	13770	13770	13770	415
417	20250328	114400	353300500	13770	13770	13770	13770	0
418	20250328	114300	353300500	13770	13770	13770	13770	0
419	20250328	114200	353300500	13770	13770	13770	13770	0
420	20250328	114100	353300500	13770	13770	13770	13770	0
421	20250328	114000	353300500	13770	13770	13770	13770	20
422	20250328	113900	353025100	13770	13770	13770	13770	0
423	20250328	113800	353025100	13770	13770	13770	13770	0
424	20250328	113700	353025100	13770	13770	13770	13770	0
425	20250328	113600	353025100	13770	13770	13770	13770	0
426	20250328	113500	353025100	13770	13770	13770	13770	1
427	20250328	113400	353011330	13830	13830	13830	13830	0
428	20250328	113300	353011330	13830	13830	13830	13830	21
429	20250328	113200	352720900	13830	13830	13830	13830	400
430	20250328	113100	347188900	13770	13770	13770	13770	0
431	20250328	113000	347188900	13770	13810	13830	13770	401
432	20250328	112900	341645030	13770	13770	13770	13770	13
433	20250328	112800	341466020	13760	13760	13760	13760	1
434	20250328	112700	341452260	13760	13760	13760	13760	0
435	20250328	112600	341452260	13760	13760	13760	13760	0
436	20250328	112500	341452260	13760	13760	13760	13760	0
437	20250328	112400	341452260	13760	13760	13760	13760	458
438	20250328	112300	335150180	13770	13770	13770	13770	53
439	20250328	112200	334420370	13770	13800	13800	13770	1211
440	20250328	112100	317744560	13810	13810	13810	13810	0
441	20250328	112000	317744560	13810	13810	13810	13810	2
442	20250328	111900	317716940	13810	13810	13810	13810	0
443	20250328	111800	317716940	13810	13810	13810	13810	20
444	20250328	111700	317440740	13770	13770	13770	13770	0
445	20250328	111600	317440740	13770	13770	13770	13770	133
446	20250328	111500	315609330	13770	13770	13770	13770	0
447	20250328	111400	315609330	13770	13770	13770	13770	0
448	20250328	111300	315609330	13770	13790	13790	13770	6600
449	20250328	111200	224682710	13790	13790	13790	13790	0
450	20250328	111100	224682710	13790	13790	13790	13790	0
451	20250328	111000	224682710	13790	13800	13800	13790	87
452	20250328	110900	223482800	13800	13800	13800	13800	0
453	20250328	110800	223482800	13800	13800	13800	13800	0
454	20250328	110700	223482800	13800	13800	13800	13800	0
455	20250328	110600	223482800	13800	13800	13800	13800	154
456	20250328	110500	221357600	13810	13810	13810	13810	0
457	20250328	110400	221357600	13810	13810	13810	13810	0
458	20250328	110300	221357600	13810	13810	13810	13810	0
459	20250328	110200	221357600	13810	13810	13810	13810	7
460	20250328	110100	221260930	13810	13810	13810	13810	1
461	20250328	110000	221247120	13810	13810	13810	13810	0
462	20250328	105900	221247120	13810	13810	13810	13810	12
463	20250328	105800	221081400	13810	13810	13810	13810	1
464	20250328	105700	221067590	13800	13800	13800	13800	0
465	20250328	105600	221067590	13800	13800	13800	13800	0
466	20250328	105500	221067590	13800	13800	13800	13800	279
467	20250328	105400	217217390	13800	13800	13800	13800	47
468	20250328	105300	216568790	13810	13810	13810	13810	50
469	20250328	105200	215878290	13810	13810	13810	13810	0
470	20250328	105100	215878290	13810	13820	13820	13810	46
471	20250328	105000	215243020	13830	13830	13830	13830	0
472	20250328	104900	215243020	13830	13830	13830	13830	0
473	20250328	104800	215243020	13830	13830	13830	13830	0
474	20250328	104700	215243020	13830	13830	13830	13830	0
475	20250328	104600	215243020	13830	13830	13830	13830	0
476	20250328	104500	215243020	13830	13830	13830	13830	27
477	20250328	104400	214869610	13830	13830	13830	13830	49
478	20250328	104300	214191940	13830	13830	13830	13830	0
479	20250328	104200	214191940	13830	13830	13830	13830	1
480	20250328	104100	214178110	13820	13820	13820	13820	0
481	20250328	104000	214178110	13820	13820	13820	13820	0
482	20250328	103900	214178110	13820	13820	13820	13820	2
483	20250328	103800	214150470	13840	13840	13840	13840	1
484	20250328	103700	214136630	13840	13840	13840	13840	40
485	20250328	103600	213583030	13840	13840	13840	13840	6
486	20250328	103500	213499990	13840	13840	13840	13840	1
487	20250328	103400	213486150	13830	13830	13830	13830	1
488	20250328	103300	213472320	13830	13830	13830	13830	1
489	20250328	103200	213458490	13840	13840	13840	13840	0
490	20250328	103100	213458490	13840	13840	13840	13840	0
491	20250328	103000	213458490	13840	13840	13840	13840	1
492	20250328	102900	213444650	13790	13790	13790	13790	0
493	20250328	102800	213444650	13790	13790	13790	13790	0
494	20250328	102700	213444650	13790	13790	13790	13790	0
495	20250328	102600	213444650	13790	13790	13790	13790	0
496	20250328	102500	213444650	13790	13790	13790	13790	0
497	20250328	102400	213444650	13790	13800	13800	13790	151
498	20250328	102300	211362250	13850	13850	13850	13850	1
499	20250328	102200	211348400	13850	13850	13850	13850	0
500	20250328	102100	211348400	13850	13850	13850	13850	0
501	20250328	102000	211348400	13850	13850	13850	13850	15
502	20250328	101900	211140650	13850	13850	13850	13850	1
503	20250328	101800	211126800	13860	13860	13860	13860	0
504	20250328	101700	211126800	13860	13860	13860	13860	0
505	20250328	101600	211126800	13860	13860	13860	13860	0
506	20250328	101500	211126800	13860	13860	13860	13860	0
507	20250328	101400	211126800	13860	13860	13860	13860	0
508	20250328	101300	211126800	13860	13860	13860	13860	0
509	20250328	101200	211126800	13860	13860	13860	13860	0
510	20250328	101100	211126800	13860	13860	13860	13860	0
511	20250328	101000	211126800	13860	13790	13860	13790	101
512	20250328	100900	209733940	13860	13790	13860	13790	101
513	20250328	100800	208341080	13860	13860	13860	13860	1
514	20250328	100700	208327220	13800	13800	13800	13800	101
515	20250328	100600	206933420	13800	13800	13800	13800	18
516	20250328	100500	206685020	13800	13800	13800	13800	50
517	20250328	100400	205995020	13800	13800	13800	13800	200
518	20250328	100300	203235020	13800	13800	13800	13800	0
519	20250328	100200	203235020	13800	13800	13800	13800	27
520	20250328	100100	202862420	13890	13890	13890	13890	0
521	20250328	100000	202862420	13890	13890	13890	13890	0
522	20250328	095900	202862420	13890	13890	13890	13890	0
523	20250328	095800	202862420	13890	13890	13890	13890	2
524	20250328	095700	202834640	13800	13800	13800	13800	0
525	20250328	095600	202834640	13800	13820	13820	13800	910
526	20250328	095500	190272130	13810	13830	13830	13810	225
527	20250328	095400	187162940	13830	13840	13840	13830	1696
528	20250328	095300	163691750	13840	13840	13840	13840	190
529	20250328	095200	161062150	13840	13840	13840	13840	72
530	20250328	095100	160065670	13850	13850	13850	13850	0
531	20250328	095000	160065670	13850	13850	13850	13850	0
532	20250328	094900	160065670	13850	13890	13890	13850	535
533	20250328	094800	152644080	13890	13890	13890	13890	3
534	20250328	094700	152602410	13890	13890	13890	13890	25
535	20250328	094600	152255160	13890	13890	13890	13890	1
536	20250328	094500	152241270	13900	13900	13900	13900	0
537	20250328	094400	152241270	13900	13900	13900	13900	0
538	20250328	094300	152241270	13900	13850	13900	13850	20
539	20250328	094200	151963530	13850	13850	13850	13850	11
540	20250328	094100	151811180	13850	13850	13850	13850	3
541	20250328	094000	151769630	13850	13860	13860	13850	180
542	20250328	093900	149275670	13860	13860	13860	13860	10
543	20250328	093800	149137070	13850	13850	13850	13850	0
544	20250328	093700	149137070	13850	13850	13850	13850	0
545	20250328	093600	149137070	13850	13850	13850	13850	1
546	20250328	093500	149123220	13860	13850	13860	13850	2
547	20250328	093400	149095510	13900	13900	13900	13900	103
548	20250328	093300	147663810	13850	13900	13900	13850	105
549	20250328	093200	146204560	13900	13900	13900	13900	10
550	20250328	093100	146065560	13900	13890	13900	13890	101
551	20250328	093000	144662520	13890	13890	13890	13890	3
552	20250328	092900	144620850	13900	13900	13900	13900	0
553	20250328	092800	144620850	13900	13900	13900	13900	0
554	20250328	092700	144620850	13900	13830	13900	13830	36
555	20250328	092600	144120520	13900	13900	13900	13900	0
556	20250328	092500	144120520	13900	13900	13900	13900	0
557	20250328	092400	144120520	13900	13900	13900	13900	0
558	20250328	092300	144120520	13900	13900	13900	13900	0
559	20250328	092200	144120520	13900	13900	13900	13900	0
560	20250328	092100	144120520	13900	13820	13900	13820	125
561	20250328	092000	142392900	13830	13820	13830	13820	61
562	20250328	091900	141549470	13810	13840	13840	13810	395
563	20250328	091800	136089470	13830	13830	13830	13830	7
564	20250328	091700	135992660	13920	13920	13920	13920	20
565	20250328	091600	135714260	13980	13820	13980	13820	120
566	20250328	091500	134050050	13820	13820	13830	13820	155
567	20250328	091400	131907010	13820	13840	13840	13820	336
568	20250328	091300	127260990	13850	13850	13850	13850	141
569	20250328	091200	125308140	13850	13900	13900	13850	202
570	20250328	091100	122508570	13900	13940	13990	13860	1279
571	20250328	091000	104723180	14000	14110	14110	13940	1014
572	20250328	090900	90459040	14090	13970	14110	13970	2896
573	20250328	090800	49868100	13980	13860	13980	13860	1092
574	20250328	090700	34671460	13860	13820	13860	13820	334
575	20250328	090600	30054220	13820	13840	13840	13820	462
576	20250328	090500	23669360	13800	13800	13800	13800	871
577	20250328	090400	11649560	13770	13780	13780	13770	135
578	20250328	090300	9789910	13790	13790	13790	13790	0
579	20250328	090200	9789910	13790	13790	13790	13790	5
580	20250328	090100	9720960	13770	13800	13800	13770	495
581	20250328	090000	2898000	13800	13800	13800	13800	210