KissMeData/018250/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190400	804006190	13600	13600	13600	13600	2015
3	20250328	190300	804006190	13600	13600	13600	13600	0
4	20250328	190200	804006190	13600	13600	13600	13600	0
5	20250328	190100	804006190	13600	13600	13600	13600	0
6	20250328	190000	804006190	13600	13600	13600	13600	0
7	20250328	185900	804006190	13600	13600	13600	13600	0
8	20250328	185800	804006190	13600	13600	13600	13600	0
9	20250328	185700	804006190	13600	13600	13600	13600	0
10	20250328	185600	804006190	13600	13600	13600	13600	0
11	20250328	185500	804006190	13600	13600	13600	13600	0
12	20250328	185400	804006190	13600	13600	13600	13600	0
13	20250328	185300	804006190	13600	13600	13600	13600	0
14	20250328	185200	804006190	13600	13600	13600	13600	0
15	20250328	185100	804006190	13600	13600	13600	13600	0
16	20250328	185000	804006190	13600	13600	13600	13600	0
17	20250328	184900	804006190	13600	13600	13600	13600	0
18	20250328	184800	804006190	13600	13600	13600	13600	0
19	20250328	184700	804006190	13600	13600	13600	13600	0
20	20250328	184600	804006190	13600	13600	13600	13600	0
21	20250328	184500	804006190	13600	13600	13600	13600	0
22	20250328	184400	804006190	13600	13600	13600	13600	0
23	20250328	184300	804006190	13600	13600	13600	13600	0
24	20250328	184200	804006190	13600	13600	13600	13600	0
25	20250328	184100	804006190	13600	13600	13600	13600	0
26	20250328	184000	804006190	13600	13600	13600	13600	0
27	20250328	183900	804006190	13600	13600	13600	13600	0
28	20250328	183800	804006190	13600	13600	13600	13600	0
29	20250328	183700	804006190	13600	13600	13600	13600	0
30	20250328	183600	804006190	13600	13600	13600	13600	0
31	20250328	183500	804006190	13600	13600	13600	13600	0
32	20250328	183400	804006190	13600	13600	13600	13600	2015
33	20250328	183300	804006190	13600	13600	13600	13600	0
34	20250328	183200	804006190	13600	13600	13600	13600	0
35	20250328	183100	804006190	13600	13600	13600	13600	0
36	20250328	183000	804006190	13600	13600	13600	13600	0
37	20250328	182900	804006190	13600	13600	13600	13600	0
38	20250328	182800	804006190	13600	13600	13600	13600	0
39	20250328	182700	804006190	13600	13600	13600	13600	0
40	20250328	182600	804006190	13600	13600	13600	13600	0
41	20250328	182500	804006190	13600	13600	13600	13600	0
42	20250328	182400	804006190	13600	13600	13600	13600	0
43	20250328	182300	804006190	13600	13600	13600	13600	0
44	20250328	182200	804006190	13600	13600	13600	13600	0
45	20250328	182100	804006190	13600	13600	13600	13600	0
46	20250328	182000	804006190	13600	13600	13600	13600	0
47	20250328	181900	804006190	13600	13600	13600	13600	0
48	20250328	181800	804006190	13600	13600	13600	13600	0
49	20250328	181700	804006190	13600	13600	13600	13600	0
50	20250328	181600	804006190	13600	13600	13600	13600	0
51	20250328	181500	804006190	13600	13600	13600	13600	0
52	20250328	181400	804006190	13600	13600	13600	13600	0
53	20250328	181300	804006190	13600	13600	13600	13600	0
54	20250328	181200	804006190	13600	13600	13600	13600	0
55	20250328	181100	804006190	13600	13600	13600	13600	0
56	20250328	181000	804006190	13600	13600	13600	13600	0
57	20250328	180900	804006190	13600	13600	13600	13600	0
58	20250328	180800	804006190	13600	13600	13600	13600	0
59	20250328	180700	804006190	13600	13600	13600	13600	0
60	20250328	180600	804006190	13600	13600	13600	13600	0
61	20250328	180500	804006190	13600	13600	13600	13600	0
62	20250328	180400	804006190	13600	13600	13600	13600	2015
63	20250328	180300	804006190	13600	13600	13600	13600	0
64	20250328	180200	804006190	13600	13600	13600	13600	0
65	20250328	180100	804006190	13600	13600	13600	13600	0
66	20250328	180000	804006190	13600	13600	13600	13600	0
67	20250328	175900	804006190	13600	13600	13600	13600	0
68	20250328	175800	804006190	13600	13600	13600	13600	0
69	20250328	175700	804006190	13600	13600	13600	13600	0
70	20250328	175600	804006190	13600	13600	13600	13600	0
71	20250328	175500	804006190	13600	13600	13600	13600	0
72	20250328	175400	804006190	13600	13600	13600	13600	0
73	20250328	175300	804006190	13600	13600	13600	13600	0
74	20250328	175200	804006190	13600	13600	13600	13600	0
75	20250328	175100	804006190	13600	13600	13600	13600	0
76	20250328	175000	804006190	13600	13600	13600	13600	0
77	20250328	174900	804006190	13600	13600	13600	13600	0
78	20250328	174800	804006190	13600	13600	13600	13600	0
79	20250328	174700	804006190	13600	13600	13600	13600	0
80	20250328	174600	804006190	13600	13600	13600	13600	0
81	20250328	174500	804006190	13600	13600	13600	13600	0
82	20250328	174400	804006190	13600	13600	13600	13600	0
83	20250328	174300	804006190	13600	13600	13600	13600	0
84	20250328	174200	804006190	13600	13600	13600	13600	0
85	20250328	174100	804006190	13600	13600	13600	13600	0
86	20250328	174000	804006190	13600	13600	13600	13600	0
87	20250328	173900	804006190	13600	13600	13600	13600	0
88	20250328	173800	804006190	13600	13600	13600	13600	0
89	20250328	173700	804006190	13600	13600	13600	13600	0
90	20250328	173600	804006190	13600	13600	13600	13600	0
91	20250328	173500	804006190	13600	13600	13600	13600	0
92	20250328	173400	804006190	13600	13600	13600	13600	2015
93	20250328	173300	804006190	13600	13600	13600	13600	0
94	20250328	173200	804006190	13600	13600	13600	13600	0
95	20250328	173100	804006190	13600	13600	13600	13600	0
96	20250328	173000	804006190	13600	13600	13600	13600	0
97	20250328	172900	804006190	13600	13600	13600	13600	0
98	20250328	172800	804006190	13600	13600	13600	13600	0
99	20250328	172700	804006190	13600	13600	13600	13600	0
100	20250328	172600	804006190	13600	13600	13600	13600	0
101	20250328	172500	804006190	13600	13600	13600	13600	0
102	20250328	172400	804006190	13600	13600	13600	13600	0
103	20250328	172300	804006190	13600	13600	13600	13600	0
104	20250328	172200	804006190	13600	13600	13600	13600	0
105	20250328	172100	804006190	13600	13600	13600	13600	0
106	20250328	172000	804006190	13600	13600	13600	13600	0
107	20250328	171900	804006190	13600	13600	13600	13600	0
108	20250328	171800	804006190	13600	13600	13600	13600	0
109	20250328	171700	804006190	13600	13600	13600	13600	0
110	20250328	171600	804006190	13600	13600	13600	13600	0
111	20250328	171500	804006190	13600	13600	13600	13600	0
112	20250328	171400	804006190	13600	13600	13600	13600	0
113	20250328	171300	804006190	13600	13600	13600	13600	0
114	20250328	171200	804006190	13600	13600	13600	13600	0
115	20250328	171100	804006190	13600	13600	13600	13600	0
116	20250328	171000	804006190	13600	13600	13600	13600	0
117	20250328	170900	804006190	13600	13600	13600	13600	0
118	20250328	170800	804006190	13600	13600	13600	13600	0
119	20250328	170700	804006190	13600	13600	13600	13600	0
120	20250328	170600	804006190	13600	13600	13600	13600	0
121	20250328	170500	804006190	13600	13600	13600	13600	0
122	20250328	170400	804006190	13600	13600	13600	13600	2015
123	20250328	170300	804006190	13600	13600	13600	13600	0
124	20250328	170200	804006190	13600	13600	13600	13600	0
125	20250328	170100	804006190	13600	13600	13600	13600	0
126	20250328	170000	804006190	13600	13600	13600	13600	0
127	20250328	165900	804006190	13600	13600	13600	13600	0
128	20250328	165800	804006190	13600	13600	13600	13600	0
129	20250328	165700	804006190	13600	13600	13600	13600	0
130	20250328	165600	804006190	13600	13600	13600	13600	0
131	20250328	165500	804006190	13600	13600	13600	13600	0
132	20250328	165400	804006190	13600	13600	13600	13600	0
133	20250328	165300	804006190	13600	13600	13600	13600	0
134	20250328	165200	804006190	13600	13600	13600	13600	0
135	20250328	165100	804006190	13600	13600	13600	13600	0
136	20250328	165000	804006190	13600	13600	13600	13600	0
137	20250328	164900	804006190	13600	13600	13600	13600	0
138	20250328	164800	804006190	13600	13600	13600	13600	0
139	20250328	164700	804006190	13600	13600	13600	13600	0
140	20250328	164600	804006190	13600	13600	13600	13600	0
141	20250328	164500	804006190	13600	13600	13600	13600	0
142	20250328	164400	804006190	13600	13600	13600	13600	0
143	20250328	164300	804006190	13600	13600	13600	13600	0
144	20250328	164200	804006190	13600	13600	13600	13600	0
145	20250328	164100	804006190	13600	13600	13600	13600	0
146	20250328	164000	804006190	13600	13600	13600	13600	0
147	20250328	163900	804006190	13600	13600	13600	13600	0
148	20250328	163800	804006190	13600	13600	13600	13600	0
149	20250328	163700	804006190	13600	13600	13600	13600	0
150	20250328	163600	804006190	13600	13600	13600	13600	0
151	20250328	163500	804006190	13600	13600	13600	13600	0
152	20250328	163400	804006190	13600	13600	13600	13600	2015
153	20250328	163300	804006190	13600	13600	13600	13600	0
154	20250328	163200	804006190	13600	13600	13600	13600	0
155	20250328	163100	804006190	13600	13600	13600	13600	0
156	20250328	163000	804006190	13600	13600	13600	13600	0
157	20250328	162900	804006190	13600	13600	13600	13600	0
158	20250328	162800	804006190	13600	13600	13600	13600	0
159	20250328	162700	804006190	13600	13600	13600	13600	0
160	20250328	162600	804006190	13600	13600	13600	13600	0
161	20250328	162500	804006190	13600	13600	13600	13600	0
162	20250328	162400	804006190	13600	13600	13600	13600	0
163	20250328	162300	804006190	13600	13600	13600	13600	0
164	20250328	162200	804006190	13600	13600	13600	13600	0
165	20250328	162100	804006190	13600	13600	13600	13600	0
166	20250328	162000	804006190	13600	13600	13600	13600	0
167	20250328	161900	804006190	13600	13600	13600	13600	0
168	20250328	161800	804006190	13600	13600	13600	13600	0
169	20250328	161700	804006190	13600	13600	13600	13600	0
170	20250328	161600	804006190	13600	13600	13600	13600	0
171	20250328	161500	804006190	13600	13600	13600	13600	0
172	20250328	161400	804006190	13600	13600	13600	13600	0
173	20250328	161300	804006190	13600	13600	13600	13600	0
174	20250328	161200	804006190	13600	13600	13600	13600	0
175	20250328	161100	804006190	13600	13600	13600	13600	0
176	20250328	161000	804006190	13600	13600	13600	13600	0
177	20250328	160900	804006190	13600	13600	13600	13600	0
178	20250328	160800	804006190	13600	13600	13600	13600	0
179	20250328	160700	804006190	13600	13600	13600	13600	0
180	20250328	160600	804006190	13600	13600	13600	13600	0
181	20250328	160500	804006190	13600	13600	13600	13600	0
182	20250328	160400	804006190	13600	13600	13600	13600	2015
183	20250328	160300	804006190	13600	13600	13600	13600	0
184	20250328	160200	804006190	13600	13600	13600	13600	0
185	20250328	160100	804006190	13600	13600	13600	13600	0
186	20250328	160000	804006190	13600	13600	13600	13600	0
187	20250328	155900	804006190	13600	13600	13600	13600	0
188	20250328	155800	804006190	13600	13600	13600	13600	0
189	20250328	155700	804006190	13600	13600	13600	13600	0
190	20250328	155600	804006190	13600	13600	13600	13600	0
191	20250328	155500	804006190	13600	13600	13600	13600	0
192	20250328	155400	804006190	13600	13600	13600	13600	0
193	20250328	155300	804006190	13600	13600	13600	13600	0
194	20250328	155200	804006190	13600	13600	13600	13600	0
195	20250328	155100	804006190	13600	13600	13600	13600	0
196	20250328	155000	804006190	13600	13600	13600	13600	0
197	20250328	154900	804006190	13600	13600	13600	13600	0
198	20250328	154800	804006190	13600	13600	13600	13600	0
199	20250328	154700	804006190	13600	13600	13600	13600	0
200	20250328	154600	804006190	13600	13600	13600	13600	0
201	20250328	154500	804006190	13600	13600	13600	13600	0
202	20250328	154400	804006190	13600	13600	13600	13600	0
203	20250328	154300	804006190	13600	13600	13600	13600	0
204	20250328	154200	804006190	13600	13600	13600	13600	0
205	20250328	154100	804006190	13600	13600	13600	13600	0
206	20250328	154000	804006190	13600	13600	13600	13600	0
207	20250328	153900	804006190	13600	13600	13600	13600	0
208	20250328	153800	804006190	13600	13600	13600	13600	0
209	20250328	153700	804006190	13600	13600	13600	13600	0
210	20250328	153600	804006190	13600	13600	13600	13600	0
211	20250328	153500	804006190	13600	13600	13600	13600	0
212	20250328	153400	804006190	13600	13600	13600	13600	2015
213	20250328	153300	804006190	13600	13600	13600	13600	0
214	20250328	153200	804006190	13600	13600	13600	13600	0
215	20250328	153100	804006190	13600	13600	13600	13600	0
216	20250328	153000	804006190	13600	13600	13600	13600	2015
217	20250328	152900	776602190	13390	13390	13390	13390	0
218	20250328	152800	776602190	13390	13390	13390	13390	0
219	20250328	152700	776602190	13390	13390	13390	13390	0
220	20250328	152600	776602190	13390	13390	13390	13390	0
221	20250328	152500	776602190	13390	13390	13390	13390	0
222	20250328	152400	776602190	13390	13390	13390	13390	0
223	20250328	152300	776602190	13390	13390	13390	13390	0
224	20250328	152200	776602190	13390	13390	13390	13390	0
225	20250328	152100	776602190	13390	13390	13390	13390	0
226	20250328	152000	776602190	13390	13390	13390	13390	0
227	20250328	151900	776602190	13390	13380	13590	13380	2018
228	20250328	151800	749206730	13390	13390	13390	13390	1
229	20250328	151700	749193340	13380	13380	13380	13380	0
230	20250328	151600	749193340	13380	13360	13380	13360	166
231	20250328	151500	746972620	13350	13360	13360	13350	266
232	20250328	151400	743421060	13360	13360	13360	13360	1
233	20250328	151300	743407700	13350	13350	13350	13350	1
234	20250328	151200	743394350	13360	13350	13360	13350	523
235	20250328	151100	736407300	13360	13360	13360	13360	22
236	20250328	151000	736113380	13360	13350	13360	13350	31
237	20250328	150900	735699230	13360	13360	13360	13360	5
238	20250328	150800	735632430	13360	13340	13360	13340	34
239	20250328	150700	735178820	13340	13340	13340	13340	90
240	20250328	150600	733978220	13340	13340	13340	13340	187
241	20250328	150500	731483640	13340	13340	13340	13340	1
242	20250328	150400	731470300	13340	13340	13340	13340	0
243	20250328	150300	731470300	13340	13340	13340	13340	0
244	20250328	150200	731470300	13340	13340	13340	13340	132
245	20250328	150100	729709420	13340	13350	13350	13340	36
246	20250328	150000	729229130	13350	13350	13350	13350	346
247	20250328	145900	724610030	13350	13350	13350	13350	5
248	20250328	145800	724543280	13350	13340	13350	13340	52
249	20250328	145700	723849590	13330	13330	13330	13330	1
250	20250328	145600	723836260	13330	13330	13330	13330	0
251	20250328	145500	723836260	13330	13330	13330	13330	0
252	20250328	145400	723836260	13330	13320	13330	13320	86
253	20250328	145300	722690130	13330	13320	13330	13320	281
254	20250328	145200	718945290	13320	13320	13320	13320	0
255	20250328	145100	718945290	13320	13320	13320	13320	0
256	20250328	145000	718945290	13320	13320	13320	13320	0
257	20250328	144900	718945290	13320	13320	13320	13320	0
258	20250328	144800	718945290	13320	13330	13330	13320	365
259	20250328	144700	714081960	13320	13320	13320	13320	0
260	20250328	144600	714081960	13320	13320	13330	13320	294
261	20250328	144500	710165720	13320	13320	13320	13320	162
262	20250328	144400	708007880	13300	13300	13300	13300	27
263	20250328	144300	707648780	13310	13290	13310	13290	966
264	20250328	144200	694799880	13300	13300	13300	13300	8
265	20250328	144100	694693480	13300	13310	13310	13300	13
266	20250328	144000	694520480	13300	13300	13300	13300	459
267	20250328	143900	688415780	13300	13310	13310	13300	84
268	20250328	143800	687298560	13310	13310	13310	13310	1
269	20250328	143700	687285250	13310	13310	13310	13310	831
270	20250328	143600	676224640	13310	13310	13310	13310	1
271	20250328	143500	676211330	13310	13310	13310	13310	35
272	20250328	143400	675745480	13320	13310	13320	13310	5
273	20250328	143300	675678920	13310	13310	13310	13310	0
274	20250328	143200	675678920	13310	13320	13320	13310	167
275	20250328	143100	673456130	13320	13320	13320	13310	32
276	20250328	143000	673029960	13320	13330	13330	13310	533
277	20250328	142900	665930390	13330	13330	13330	13330	1
278	20250328	142800	665917060	13330	13330	13330	13330	60
279	20250328	142700	665117260	13330	13330	13330	13330	0
280	20250328	142600	665117260	13330	13330	13330	13330	0
281	20250328	142500	665117260	13330	13340	13340	13330	1222
282	20250328	142400	648818230	13340	13340	13340	13340	34
283	20250328	142300	648364670	13340	13350	13350	13340	3
284	20250328	142200	648324630	13350	13350	13350	13350	1
285	20250328	142100	648311280	13340	13340	13340	13340	16
286	20250328	142000	648097840	13350	13370	13370	13350	236
287	20250328	141900	644946840	13370	13370	13370	13370	0
288	20250328	141800	644946840	13370	13370	13370	13370	0
289	20250328	141700	644946840	13370	13370	13370	13370	14
290	20250328	141600	644759660	13350	13360	13360	13350	53
291	20250328	141500	644051870	13350	13350	13350	13350	1
292	20250328	141400	644038520	13350	13350	13350	13350	90
293	20250328	141300	642837020	13350	13350	13350	13350	41
294	20250328	141200	642289670	13350	13350	13350	13350	11
295	20250328	141100	642142820	13370	13350	13370	13350	318
296	20250328	141000	637896920	13340	13340	13340	13340	148
297	20250328	140900	635922600	13350	13350	13350	13350	2
298	20250328	140800	635895900	13340	13340	13340	13340	12
299	20250328	140700	635735820	13350	13350	13350	13350	1
300	20250328	140600	635722470	13340	13350	13350	13340	144
301	20250328	140500	633800250	13340	13360	13360	13340	53
302	20250328	140400	633092570	13340	13340	13340	13340	71
303	20250328	140300	632145430	13330	13330	13330	13330	51
304	20250328	140200	631465600	13360	13360	13360	13330	223
305	20250328	140100	628489460	13360	13360	13370	13360	99
306	20250328	140000	627166300	13370	13380	13380	13370	4
307	20250328	135900	627112810	13380	13380	13380	13380	0
308	20250328	135800	627112810	13380	13380	13380	13380	1
309	20250328	135700	627099430	13360	13410	13410	13360	2612
310	20250328	135600	592119230	13420	13420	13420	13420	0
311	20250328	135500	592119230	13420	13420	13420	13420	2
312	20250328	135400	592092390	13410	13410	13410	13410	0
313	20250328	135300	592092390	13410	13410	13410	13410	21
314	20250328	135200	591810780	13420	13410	13420	13410	40
315	20250328	135100	591274280	13410	13410	13410	13410	7
316	20250328	135000	591180410	13420	13420	13420	13420	1
317	20250328	134900	591166990	13410	13420	13420	13410	144
318	20250328	134800	589235920	13420	13420	13420	13420	5
319	20250328	134700	589168820	13410	13410	13410	13410	0
320	20250328	134600	589168820	13410	13410	13410	13410	0
321	20250328	134500	589168820	13410	13410	13410	13410	0
322	20250328	134400	589168820	13410	13420	13420	13410	215
323	20250328	134300	586283540	13415	13415	13415	13415	0
324	20250328	134200	586283540	13415	13400	13415	13400	35
325	20250328	134100	585814510	13400	13400	13400	13400	35
326	20250328	134000	585345510	13400	13400	13400	13400	0
327	20250328	133900	585345510	13400	13400	13400	13400	502
328	20250328	133800	578618710	13420	13420	13420	13420	0
329	20250328	133700	578618710	13420	13410	13420	13400	1281
330	20250328	133600	561444130	13410	13410	13410	13410	200
331	20250328	133500	558762130	13410	13410	13410	13410	0
332	20250328	133400	558762130	13410	13420	13420	13410	512
333	20250328	133300	551891210	13430	13430	13430	13430	1
334	20250328	133200	551877780	13430	13430	13430	13430	10
335	20250328	133100	551743480	13420	13430	13430	13420	1169
336	20250328	133000	536045440	13430	13450	13450	13430	477
337	20250328	132900	529637040	13450	13450	13450	13450	0
338	20250328	132800	529637040	13450	13450	13450	13450	2
339	20250328	132700	529610140	13450	13450	13450	13450	0
340	20250328	132600	529610140	13450	13450	13450	13450	33
341	20250328	132500	529166290	13450	13450	13450	13450	191
342	20250328	132400	526597340	13480	13480	13480	13480	0
343	20250328	132300	526597340	13480	13480	13480	13480	22
344	20250328	132200	526300780	13480	13470	13480	13470	90
345	20250328	132100	525087960	13460	13450	13460	13450	48
346	20250328	132000	524442110	13440	13440	13440	13440	33
347	20250328	131900	523998590	13440	13445	13445	13440	143
348	20250328	131800	522076665	13445	13445	13445	13445	0
349	20250328	131700	522076665	13445	13445	13445	13445	1
350	20250328	131600	522063220	13445	13445	13445	13445	0
351	20250328	131500	522063220	13445	13450	13450	13445	3
352	20250328	131400	522022875	13440	13440	13440	13440	0
353	20250328	131300	522022875	13440	13440	13450	13440	23
354	20250328	131200	521713735	13440	13440	13440	13440	104
355	20250328	131100	520315975	13450	13450	13450	13450	14
356	20250328	131000	520127675	13450	13445	13450	13440	19
357	20250328	130900	519872275	13440	13440	13440	13440	18
358	20250328	130800	519630355	13450	13455	13455	13450	3
359	20250328	130700	519590000	13455	13455	13455	13455	1
360	20250328	130600	519576545	13450	13450	13450	13450	0
361	20250328	130500	519576545	13450	13450	13450	13450	119
362	20250328	130400	517975995	13450	13450	13450	13440	513
363	20250328	130300	511081215	13450	13450	13450	13450	1701
364	20250328	130200	488202765	13460	13460	13460	13460	0
365	20250328	130100	488202765	13460	13460	13460	13460	0
366	20250328	130000	488202765	13460	13460	13460	13460	59
367	20250328	125900	487408625	13470	13470	13470	13470	0
368	20250328	125800	487408625	13470	13470	13470	13470	0
369	20250328	125700	487408625	13470	13470	13470	13470	0
370	20250328	125600	487408625	13470	13460	13470	13460	6
371	20250328	125500	487327845	13460	13460	13460	13460	1
372	20250328	125400	487314385	13460	13460	13460	13460	18
373	20250328	125300	487072105	13460	13460	13460	13460	1
374	20250328	125200	487058645	13460	13460	13460	13460	0
375	20250328	125100	487058645	13460	13460	13460	13460	45
376	20250328	125000	486452945	13460	13470	13480	13460	527
377	20250328	124900	479358805	13480	13480	13480	13480	1
378	20250328	124800	479345325	13470	13470	13470	13470	32
379	20250328	124700	478914285	13470	13470	13470	13470	2
380	20250328	124600	478887345	13470	13470	13470	13470	0
381	20250328	124500	478887345	13470	13480	13480	13470	3
382	20250328	124400	478846915	13470	13460	13470	13460	301
383	20250328	124300	474795445	13460	13460	13460	13460	9
384	20250328	124200	474674305	13460	13460	13460	13460	0
385	20250328	124100	474674305	13460	13460	13460	13460	0
386	20250328	124000	474674305	13460	13460	13460	13460	0
387	20250328	123900	474674305	13460	13460	13460	13460	0
388	20250328	123800	474674305	13460	13460	13460	13460	0
389	20250328	123700	474674305	13460	13470	13480	13460	139
390	20250328	123600	472802225	13470	13470	13470	13470	0
391	20250328	123500	472802225	13470	13470	13470	13470	0
392	20250328	123400	472802225	13470	13470	13470	13470	12
393	20250328	123300	472640585	13470	13470	13470	13470	6
394	20250328	123200	472559765	13480	13480	13480	13480	0
395	20250328	123100	472559765	13480	13480	13480	13480	1
396	20250328	123000	472546285	13480	13490	13490	13480	7
397	20250328	122900	472451895	13490	13490	13490	13490	0
398	20250328	122800	472451895	13490	13490	13490	13490	2
399	20250328	122700	472424915	13470	13480	13480	13470	122
400	20250328	122600	470780495	13480	13470	13480	13470	26
401	20250328	122500	470430245	13470	13470	13470	13470	1
402	20250328	122400	470416775	13470	13470	13470	13470	0
403	20250328	122300	470416775	13470	13470	13470	13470	1
404	20250328	122200	470403305	13470	13470	13470	13470	0
405	20250328	122100	470403305	13470	13480	13480	13470	5
406	20250328	122000	470335935	13460	13460	13460	13460	22
407	20250328	121900	470039815	13470	13470	13470	13470	1
408	20250328	121800	470026345	13470	13480	13480	13470	76
409	20250328	121700	469001895	13470	13470	13470	13470	1
410	20250328	121600	468988425	13470	13470	13470	13470	0
411	20250328	121500	468988425	13470	13470	13470	13470	1
412	20250328	121400	468974955	13470	13470	13470	13470	45
413	20250328	121300	468368805	13470	13470	13470	13470	0
414	20250328	121200	468368805	13470	13480	13480	13470	2
415	20250328	121100	468341855	13480	13480	13480	13480	2
416	20250328	121000	468314895	13480	13480	13480	13480	15
417	20250328	120900	468112695	13470	13470	13470	13470	0
418	20250328	120800	468112695	13470	13460	13470	13460	53
419	20250328	120700	467398795	13460	13460	13460	13460	0
420	20250328	120600	467398795	13460	13460	13460	13460	12
421	20250328	120500	467237275	13470	13470	13470	13470	0
422	20250328	120400	467237275	13470	13470	13470	13470	7
423	20250328	120300	467142985	13460	13460	13460	13460	51
424	20250328	120200	466456525	13460	13450	13460	13450	273
425	20250328	120100	462782445	13450	13450	13450	13450	9
426	20250328	120000	462661395	13450	13450	13450	13450	0
427	20250328	115900	462661395	13450	13450	13450	13450	17
428	20250328	115800	462432745	13450	13450	13450	13450	1
429	20250328	115700	462419295	13450	13450	13450	13450	0
430	20250328	115600	462419295	13450	13460	13460	13450	45
431	20250328	115500	461813925	13460	13460	13460	13460	0
432	20250328	115400	461813925	13460	13460	13460	13460	1
433	20250328	115300	461800465	13470	13470	13470	13470	0
434	20250328	115200	461800465	13470	13480	13480	13470	606
435	20250328	115100	453636855	13490	13490	13490	13490	0
436	20250328	115000	453636855	13490	13490	13490	13490	3
437	20250328	114900	453596385	13490	13490	13490	13480	33
438	20250328	114800	453151325	13490	13490	13490	13490	0
439	20250328	114700	453151325	13490	13490	13490	13490	0
440	20250328	114600	453151325	13490	13500	13500	13490	5
441	20250328	114500	453083835	13490	13490	13490	13490	0
442	20250328	114400	453083835	13490	13490	13490	13490	65
443	20250328	114300	452206985	13490	13490	13490	13480	5
444	20250328	114200	452139555	13480	13490	13490	13480	9
445	20250328	114100	452018205	13480	13480	13480	13480	11
446	20250328	114000	451869925	13480	13480	13480	13480	0
447	20250328	113900	451869925	13480	13480	13480	13480	1
448	20250328	113800	451856445	13480	13480	13480	13470	30
449	20250328	113700	451452055	13470	13470	13470	13470	83
450	20250328	113600	450334045	13470	13470	13470	13470	0
451	20250328	113500	450334045	13470	13470	13470	13470	3
452	20250328	113400	450293635	13470	13470	13470	13470	48
453	20250328	113300	449647075	13440	13450	13460	13440	229
454	20250328	113200	446566945	13440	13440	13440	13440	1
455	20250328	113100	446553505	13450	13450	13450	13450	5
456	20250328	113000	446486255	13450	13450	13450	13450	1
457	20250328	112900	446472805	13430	13440	13440	13430	926
458	20250328	112800	434033395	13440	13440	13440	13440	0
459	20250328	112700	434033395	13440	13440	13440	13440	1
460	20250328	112600	434019955	13440	13440	13440	13440	11
461	20250328	112500	433872115	13430	13440	13440	13430	205
462	20250328	112400	431117965	13440	13430	13440	13430	179
463	20250328	112300	428713195	13440	13440	13440	13430	55
464	20250328	112200	427974015	13440	13440	13440	13440	103
465	20250328	112100	426589695	13440	13440	13440	13440	1
466	20250328	112000	426576255	13440	13440	13440	13440	79
467	20250328	111900	425514495	13450	13450	13450	13450	0
468	20250328	111800	425514495	13450	13450	13450	13450	0
469	20250328	111700	425514495	13450	13440	13450	13440	55
470	20250328	111600	424775235	13450	13450	13450	13450	0
471	20250328	111500	424775235	13450	13450	13460	13450	119
472	20250328	111400	423174185	13450	13450	13450	13450	14
473	20250328	111300	422985885	13460	13460	13460	13460	2
474	20250328	111200	422958965	13450	13450	13450	13450	10
475	20250328	111100	422824465	13450	13450	13450	13450	634
476	20250328	111000	414297165	13470	13460	13470	13460	48
477	20250328	110900	413650885	13460	13460	13460	13460	11
478	20250328	110800	413502825	13470	13470	13470	13470	0
479	20250328	110700	413502825	13470	13470	13470	13470	1
480	20250328	110600	413489355	13470	13460	13470	13450	806
481	20250328	110500	402645785	13470	13480	13480	13470	322
482	20250328	110400	398305715	13480	13500	13500	13480	485
483	20250328	110300	391763045	13500	13500	13500	13500	20
484	20250328	110200	391493045	13500	13500	13500	13500	0
485	20250328	110100	391493045	13500	13500	13500	13500	0
486	20250328	110000	391493045	13500	13500	13500	13500	0
487	20250328	105900	391493045	13500	13500	13500	13500	1
488	20250328	105800	391479545	13490	13490	13490	13490	0
489	20250328	105700	391479545	13490	13490	13490	13490	0
490	20250328	105600	391479545	13490	13490	13490	13490	71
491	20250328	105500	390521755	13490	13500	13500	13490	37
492	20250328	105400	390022615	13490	13490	13490	13490	0
493	20250328	105300	390022615	13490	13490	13490	13490	1
494	20250328	105200	390009125	13500	13500	13500	13500	11
495	20250328	105100	389860625	13500	13500	13500	13500	13
496	20250328	105000	389685125	13500	13500	13500	13500	0
497	20250328	104900	389685125	13500	13480	13500	13480	795
498	20250328	104800	378968445	13500	13500	13500	13500	1
499	20250328	104700	378954945	13500	13490	13500	13480	1188
500	20250328	104600	362929405	13490	13500	13510	13490	922
501	20250328	104500	350483635	13510	13510	13510	13510	68
502	20250328	104400	349564955	13510	13510	13510	13510	10
503	20250328	104300	349429855	13500	13500	13500	13500	0
504	20250328	104200	349429855	13500	13510	13510	13500	51
505	20250328	104100	348740955	13510	13520	13520	13510	64
506	20250328	104000	347876215	13520	13520	13520	13520	47
507	20250328	103900	347240775	13520	13520	13520	13520	9
508	20250328	103800	347119095	13520	13520	13520	13520	0
509	20250328	103700	347119095	13520	13520	13520	13520	10
510	20250328	103600	346983895	13520	13520	13520	13520	0
511	20250328	103500	346983895	13520	13520	13520	13520	37
512	20250328	103400	346483655	13500	13520	13520	13500	48
513	20250328	103300	345835635	13500	13500	13500	13500	0
514	20250328	103200	345835635	13500	13500	13500	13500	0
515	20250328	103100	345835635	13500	13500	13500	13500	0
516	20250328	103000	345835635	13500	13500	13500	13500	0
517	20250328	102900	345835635	13500	13510	13510	13500	500
518	20250328	102800	339085235	13510	13510	13510	13510	0
519	20250328	102700	339085235	13510	13510	13510	13510	0
520	20250328	102600	339085235	13510	13520	13520	13510	324
521	20250328	102500	334707985	13520	13520	13520	13520	51
522	20250328	102400	334018465	13520	13520	13520	13520	2
523	20250328	102300	333991425	13520	13520	13520	13520	4
524	20250328	102200	333937345	13510	13510	13510	13510	0
525	20250328	102100	333937345	13510	13510	13515	13510	53
526	20250328	102000	333221305	13520	13520	13520	13520	1
527	20250328	101900	333207785	13520	13510	13520	13510	124
528	20250328	101800	331531515	13520	13520	13520	13520	1
529	20250328	101700	331517995	13520	13510	13520	13510	62
530	20250328	101600	330679975	13510	13510	13510	13510	28
531	20250328	101500	330301695	13520	13520	13520	13520	289
532	20250328	101400	326394415	13520	13520	13520	13520	250
533	20250328	101300	323014415	13520	13530	13530	13520	1267
534	20250328	101200	305882915	13550	13530	13550	13530	342
535	20250328	101100	301249795	13550	13550	13550	13550	1
536	20250328	101000	301236245	13530	13530	13530	13530	0
537	20250328	100900	301236245	13530	13530	13530	13530	0
538	20250328	100800	301236245	13530	13530	13530	13530	32
539	20250328	100700	300803285	13540	13540	13540	13540	55
540	20250328	100600	300058585	13520	13520	13520	13520	0
541	20250328	100500	300058585	13520	13520	13520	13520	19
542	20250328	100400	299801705	13520	13530	13530	13520	529
543	20250328	100300	292644675	13530	13530	13530	13530	1
544	20250328	100200	292631145	13510	13510	13510	13510	0
545	20250328	100100	292631145	13510	13510	13510	13510	0
546	20250328	100000	292631145	13510	13510	13510	13510	13
547	20250328	095900	292455515	13550	13550	13550	13500	1087
548	20250328	095800	277760895	13540	13540	13540	13540	117
549	20250328	095700	276176715	13540	13535	13540	13535	331
550	20250328	095600	271694980	13540	13540	13540	13540	131
551	20250328	095500	269921240	13540	13540	13540	13540	176
552	20250328	095400	267538200	13540	13550	13550	13540	97
553	20250328	095300	266224200	13540	13560	13560	13540	433
554	20250328	095200	260358170	13560	13560	13560	13560	47
555	20250328	095100	259720850	13570	13570	13570	13570	563
556	20250328	095000	252080940	13550	13550	13550	13550	50
557	20250328	094900	251403440	13570	13580	13580	13570	145
558	20250328	094800	249435400	13580	13580	13580	13580	43
559	20250328	094700	248851460	13600	13610	13610	13600	818
560	20250328	094600	237720970	13610	13630	13630	13610	55
561	20250328	094500	236971450	13630	13660	13660	13630	1008
562	20250328	094400	223215860	13660	13660	13660	13660	62
563	20250328	094300	222368940	13680	13680	13680	13660	16
564	20250328	094200	222150080	13680	13680	13680	13680	33
565	20250328	094100	221698640	13680	13680	13680	13680	181
566	20250328	094000	219222560	13690	13690	13690	13690	0
567	20250328	093900	219222560	13690	13690	13690	13690	0
568	20250328	093800	219222560	13690	13690	13690	13690	10
569	20250328	093700	219085660	13680	13680	13680	13680	0
570	20250328	093600	219085660	13680	13700	13700	13680	52
571	20250328	093500	218374230	13700	13700	13700	13700	6
572	20250328	093400	218292030	13690	13690	13690	13690	1
573	20250328	093300	218278340	13700	13700	13700	13700	1
574	20250328	093200	218264640	13700	13690	13700	13690	3
575	20250328	093100	218223560	13690	13680	13690	13680	98
576	20250328	093000	216882440	13690	13690	13690	13690	1
577	20250328	092900	216868750	13680	13680	13680	13680	1
578	20250328	092800	216855070	13700	13690	13700	13690	21
579	20250328	092700	216567570	13690	13690	13690	13690	0
580	20250328	092600	216567570	13690	13680	13690	13680	278
581	20250328	092500	212764520	13670	13660	13670	13660	156
582	20250328	092400	210633070	13660	13660	13670	13660	50
583	20250328	092300	209950050	13660	13630	13660	13630	1049
584	20250328	092200	195624610	13640	13610	13640	13610	123
585	20250328	092100	193947590	13630	13590	13630	13590	12
586	20250328	092000	193784270	13610	13600	13620	13580	345
587	20250328	091900	189092290	13580	13580	13600	13570	85
588	20250328	091800	187938330	13600	13550	13600	13530	60
589	20250328	091700	187126040	13600	13560	13600	13540	64
590	20250328	091600	186258880	13560	13600	13640	13530	52
591	20250328	091500	185550100	13600	13580	13640	13550	190
592	20250328	091400	182972550	13580	13640	13640	13580	44
593	20250328	091300	182374530	13580	13590	13640	13580	211
594	20250328	091200	179500050	13640	13620	13640	13580	211
595	20250328	091100	176626750	13630	13640	13640	13630	676
596	20250328	091000	167407700	13640	13660	13690	13640	2650
597	20250328	090900	131219070	13680	13680	13740	13660	1096
598	20250328	090800	116236930	13680	13700	13750	13680	2139
599	20250328	090700	86948940	13770	13700	13770	13700	405
600	20250328	090600	81400370	13690	13710	13710	13690	2300
601	20250328	090500	49891860	13710	13790	13790	13710	3241
602	20250328	090400	5408190	13720	13720	13720	13720	0
603	20250328	090300	5408190	13720	13720	13720	13720	0
604	20250328	090200	5408190	13720	13720	13720	13720	59
605	20250328	090100	4598710	13790	13790	13790	13790	0
606	20250328	090000	4598710	13790	13720	13790	13720	310