KissMeData/049950/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193200	1147700675	18790	18790	18790	18790	800
3	20250328	193100	1147700675	18790	18790	18790	18790	0
4	20250328	193000	1147700675	18790	18790	18790	18790	0
5	20250328	192900	1147700675	18790	18790	18790	18790	0
6	20250328	192800	1147700675	18790	18790	18790	18790	0
7	20250328	192700	1147700675	18790	18790	18790	18790	0
8	20250328	192600	1147700675	18790	18790	18790	18790	0
9	20250328	192500	1147700675	18790	18790	18790	18790	0
10	20250328	192400	1147700675	18790	18790	18790	18790	0
11	20250328	192300	1147700675	18790	18790	18790	18790	0
12	20250328	192200	1147700675	18790	18790	18790	18790	0
13	20250328	192100	1147700675	18790	18790	18790	18790	0
14	20250328	192000	1147700675	18790	18790	18790	18790	0
15	20250328	191900	1147700675	18790	18790	18790	18790	0
16	20250328	191800	1147700675	18790	18790	18790	18790	0
17	20250328	191700	1147700675	18790	18790	18790	18790	0
18	20250328	191600	1147700675	18790	18790	18790	18790	0
19	20250328	191500	1147700675	18790	18790	18790	18790	0
20	20250328	191400	1147700675	18790	18790	18790	18790	0
21	20250328	191300	1147700675	18790	18790	18790	18790	0
22	20250328	191200	1147700675	18790	18790	18790	18790	0
23	20250328	191100	1147700675	18790	18790	18790	18790	0
24	20250328	191000	1147700675	18790	18790	18790	18790	0
25	20250328	190900	1147700675	18790	18790	18790	18790	0
26	20250328	190800	1147700675	18790	18790	18790	18790	0
27	20250328	190700	1147700675	18790	18790	18790	18790	0
28	20250328	190600	1147700675	18790	18790	18790	18790	0
29	20250328	190500	1147700675	18790	18790	18790	18790	0
30	20250328	190400	1147700675	18790	18790	18790	18790	0
31	20250328	190300	1147700675	18790	18790	18790	18790	0
32	20250328	190200	1147700675	18790	18790	18790	18790	800
33	20250328	190100	1147700675	18790	18790	18790	18790	0
34	20250328	190000	1147700675	18790	18790	18790	18790	0
35	20250328	185900	1147700675	18790	18790	18790	18790	0
36	20250328	185800	1147700675	18790	18790	18790	18790	0
37	20250328	185700	1147700675	18790	18790	18790	18790	0
38	20250328	185600	1147700675	18790	18790	18790	18790	0
39	20250328	185500	1147700675	18790	18790	18790	18790	0
40	20250328	185400	1147700675	18790	18790	18790	18790	0
41	20250328	185300	1147700675	18790	18790	18790	18790	0
42	20250328	185200	1147700675	18790	18790	18790	18790	0
43	20250328	185100	1147700675	18790	18790	18790	18790	0
44	20250328	185000	1147700675	18790	18790	18790	18790	0
45	20250328	184900	1147700675	18790	18790	18790	18790	0
46	20250328	184800	1147700675	18790	18790	18790	18790	0
47	20250328	184700	1147700675	18790	18790	18790	18790	0
48	20250328	184600	1147700675	18790	18790	18790	18790	0
49	20250328	184500	1147700675	18790	18790	18790	18790	0
50	20250328	184400	1147700675	18790	18790	18790	18790	0
51	20250328	184300	1147700675	18790	18790	18790	18790	0
52	20250328	184200	1147700675	18790	18790	18790	18790	0
53	20250328	184100	1147700675	18790	18790	18790	18790	0
54	20250328	184000	1147700675	18790	18790	18790	18790	0
55	20250328	183900	1147700675	18790	18790	18790	18790	0
56	20250328	183800	1147700675	18790	18790	18790	18790	0
57	20250328	183700	1147700675	18790	18790	18790	18790	0
58	20250328	183600	1147700675	18790	18790	18790	18790	0
59	20250328	183500	1147700675	18790	18790	18790	18790	0
60	20250328	183400	1147700675	18790	18790	18790	18790	0
61	20250328	183300	1147700675	18790	18790	18790	18790	0
62	20250328	183200	1147700675	18790	18790	18790	18790	800
63	20250328	183100	1147700675	18790	18790	18790	18790	0
64	20250328	183000	1147700675	18790	18790	18790	18790	0
65	20250328	182900	1147700675	18790	18790	18790	18790	0
66	20250328	182800	1147700675	18790	18790	18790	18790	0
67	20250328	182700	1147700675	18790	18790	18790	18790	0
68	20250328	182600	1147700675	18790	18790	18790	18790	0
69	20250328	182500	1147700675	18790	18790	18790	18790	0
70	20250328	182400	1147700675	18790	18790	18790	18790	0
71	20250328	182300	1147700675	18790	18790	18790	18790	0
72	20250328	182200	1147700675	18790	18790	18790	18790	0
73	20250328	182100	1147700675	18790	18790	18790	18790	0
74	20250328	182000	1147700675	18790	18790	18790	18790	0
75	20250328	181900	1147700675	18790	18790	18790	18790	0
76	20250328	181800	1147700675	18790	18790	18790	18790	0
77	20250328	181700	1147700675	18790	18790	18790	18790	0
78	20250328	181600	1147700675	18790	18790	18790	18790	0
79	20250328	181500	1147700675	18790	18790	18790	18790	0
80	20250328	181400	1147700675	18790	18790	18790	18790	0
81	20250328	181300	1147700675	18790	18790	18790	18790	0
82	20250328	181200	1147700675	18790	18790	18790	18790	0
83	20250328	181100	1147700675	18790	18790	18790	18790	0
84	20250328	181000	1147700675	18790	18790	18790	18790	0
85	20250328	180900	1147700675	18790	18790	18790	18790	0
86	20250328	180800	1147700675	18790	18790	18790	18790	0
87	20250328	180700	1147700675	18790	18790	18790	18790	0
88	20250328	180600	1147700675	18790	18790	18790	18790	0
89	20250328	180500	1147700675	18790	18790	18790	18790	0
90	20250328	180400	1147700675	18790	18790	18790	18790	0
91	20250328	180300	1147700675	18790	18790	18790	18790	0
92	20250328	180200	1147700675	18790	18790	18790	18790	800
93	20250328	180100	1147700675	18790	18790	18790	18790	0
94	20250328	180000	1147700675	18790	18790	18790	18790	0
95	20250328	175900	1147700675	18790	18790	18790	18790	0
96	20250328	175800	1147700675	18790	18790	18790	18790	0
97	20250328	175700	1147700675	18790	18790	18790	18790	0
98	20250328	175600	1147700675	18790	18790	18790	18790	0
99	20250328	175500	1147700675	18790	18790	18790	18790	0
100	20250328	175400	1147700675	18790	18790	18790	18790	0
101	20250328	175300	1147700675	18790	18790	18790	18790	0
102	20250328	175200	1147700675	18790	18790	18790	18790	0
103	20250328	175100	1147700675	18790	18790	18790	18790	0
104	20250328	175000	1147700675	18790	18790	18790	18790	0
105	20250328	174900	1147700675	18790	18790	18790	18790	0
106	20250328	174800	1147700675	18790	18790	18790	18790	0
107	20250328	174700	1147700675	18790	18790	18790	18790	0
108	20250328	174600	1147700675	18790	18790	18790	18790	0
109	20250328	174500	1147700675	18790	18790	18790	18790	0
110	20250328	174400	1147700675	18790	18790	18790	18790	0
111	20250328	174300	1147700675	18790	18790	18790	18790	0
112	20250328	174200	1147700675	18790	18790	18790	18790	0
113	20250328	174100	1147700675	18790	18790	18790	18790	0
114	20250328	174000	1147700675	18790	18790	18790	18790	0
115	20250328	173900	1147700675	18790	18790	18790	18790	0
116	20250328	173800	1147700675	18790	18790	18790	18790	0
117	20250328	173700	1147700675	18790	18790	18790	18790	0
118	20250328	173600	1147700675	18790	18790	18790	18790	0
119	20250328	173500	1147700675	18790	18790	18790	18790	0
120	20250328	173400	1147700675	18790	18790	18790	18790	0
121	20250328	173300	1147700675	18790	18790	18790	18790	0
122	20250328	173200	1147700675	18790	18790	18790	18790	800
123	20250328	173100	1147700675	18790	18790	18790	18790	0
124	20250328	173000	1147700675	18790	18790	18790	18790	0
125	20250328	172900	1147700675	18790	18790	18790	18790	0
126	20250328	172800	1147700675	18790	18790	18790	18790	0
127	20250328	172700	1147700675	18790	18790	18790	18790	0
128	20250328	172600	1147700675	18790	18790	18790	18790	0
129	20250328	172500	1147700675	18790	18790	18790	18790	0
130	20250328	172400	1147700675	18790	18790	18790	18790	0
131	20250328	172300	1147700675	18790	18790	18790	18790	0
132	20250328	172200	1147700675	18790	18790	18790	18790	0
133	20250328	172100	1147700675	18790	18790	18790	18790	0
134	20250328	172000	1147700675	18790	18790	18790	18790	0
135	20250328	171900	1147700675	18790	18790	18790	18790	0
136	20250328	171800	1147700675	18790	18790	18790	18790	0
137	20250328	171700	1147700675	18790	18790	18790	18790	0
138	20250328	171600	1147700675	18790	18790	18790	18790	0
139	20250328	171500	1147700675	18790	18790	18790	18790	0
140	20250328	171400	1147700675	18790	18790	18790	18790	0
141	20250328	171300	1147700675	18790	18790	18790	18790	0
142	20250328	171200	1147700675	18790	18790	18790	18790	0
143	20250328	171100	1147700675	18790	18790	18790	18790	0
144	20250328	171000	1147700675	18790	18790	18790	18790	0
145	20250328	170900	1147700675	18790	18790	18790	18790	0
146	20250328	170800	1147700675	18790	18790	18790	18790	0
147	20250328	170700	1147700675	18790	18790	18790	18790	0
148	20250328	170600	1147700675	18790	18790	18790	18790	0
149	20250328	170500	1147700675	18790	18790	18790	18790	0
150	20250328	170400	1147700675	18790	18790	18790	18790	0
151	20250328	170300	1147700675	18790	18790	18790	18790	0
152	20250328	170200	1147700675	18790	18790	18790	18790	800
153	20250328	170100	1147700675	18790	18790	18790	18790	0
154	20250328	170000	1147700675	18790	18790	18790	18790	0
155	20250328	165900	1147700675	18790	18790	18790	18790	0
156	20250328	165800	1147700675	18790	18790	18790	18790	0
157	20250328	165700	1147700675	18790	18790	18790	18790	0
158	20250328	165600	1147700675	18790	18790	18790	18790	0
159	20250328	165500	1147700675	18790	18790	18790	18790	0
160	20250328	165400	1147700675	18790	18790	18790	18790	0
161	20250328	165300	1147700675	18790	18790	18790	18790	0
162	20250328	165200	1147700675	18790	18790	18790	18790	0
163	20250328	165100	1147700675	18790	18790	18790	18790	0
164	20250328	165000	1147700675	18790	18790	18790	18790	0
165	20250328	164900	1147700675	18790	18790	18790	18790	0
166	20250328	164800	1147700675	18790	18790	18790	18790	0
167	20250328	164700	1147700675	18790	18790	18790	18790	0
168	20250328	164600	1147700675	18790	18790	18790	18790	0
169	20250328	164500	1147700675	18790	18790	18790	18790	0
170	20250328	164400	1147700675	18790	18790	18790	18790	0
171	20250328	164300	1147700675	18790	18790	18790	18790	0
172	20250328	164200	1147700675	18790	18790	18790	18790	0
173	20250328	164100	1147700675	18790	18790	18790	18790	0
174	20250328	164000	1147700675	18790	18790	18790	18790	0
175	20250328	163900	1147700675	18790	18790	18790	18790	0
176	20250328	163800	1147700675	18790	18790	18790	18790	0
177	20250328	163700	1147700675	18790	18790	18790	18790	0
178	20250328	163600	1147700675	18790	18790	18790	18790	0
179	20250328	163500	1147700675	18790	18790	18790	18790	0
180	20250328	163400	1147700675	18790	18790	18790	18790	0
181	20250328	163300	1147700675	18790	18790	18790	18790	0
182	20250328	163200	1147700675	18790	18790	18790	18790	800
183	20250328	163100	1147700675	18790	18790	18790	18790	0
184	20250328	163000	1147700675	18790	18790	18790	18790	0
185	20250328	162900	1147700675	18790	18790	18790	18790	0
186	20250328	162800	1147700675	18790	18790	18790	18790	0
187	20250328	162700	1147700675	18790	18790	18790	18790	0
188	20250328	162600	1147700675	18790	18790	18790	18790	0
189	20250328	162500	1147700675	18790	18790	18790	18790	0
190	20250328	162400	1147700675	18790	18790	18790	18790	0
191	20250328	162300	1147700675	18790	18790	18790	18790	0
192	20250328	162200	1147700675	18790	18790	18790	18790	0
193	20250328	162100	1147700675	18790	18790	18790	18790	0
194	20250328	162000	1147700675	18790	18790	18790	18790	0
195	20250328	161900	1147700675	18790	18790	18790	18790	0
196	20250328	161800	1147700675	18790	18790	18790	18790	0
197	20250328	161700	1147700675	18790	18790	18790	18790	0
198	20250328	161600	1147700675	18790	18790	18790	18790	0
199	20250328	161500	1147700675	18790	18790	18790	18790	0
200	20250328	161400	1147700675	18790	18790	18790	18790	0
201	20250328	161300	1147700675	18790	18790	18790	18790	0
202	20250328	161200	1147700675	18790	18790	18790	18790	0
203	20250328	161100	1147700675	18790	18790	18790	18790	0
204	20250328	161000	1147700675	18790	18790	18790	18790	0
205	20250328	160900	1147700675	18790	18790	18790	18790	0
206	20250328	160800	1147700675	18790	18790	18790	18790	0
207	20250328	160700	1147700675	18790	18790	18790	18790	0
208	20250328	160600	1147700675	18790	18790	18790	18790	0
209	20250328	160500	1147700675	18790	18790	18790	18790	0
210	20250328	160400	1147700675	18790	18790	18790	18790	0
211	20250328	160300	1147700675	18790	18790	18790	18790	0
212	20250328	160200	1147700675	18790	18790	18790	18790	800
213	20250328	160100	1147700675	18790	18790	18790	18790	0
214	20250328	160000	1147700675	18790	18790	18790	18790	0
215	20250328	155900	1147700675	18790	18790	18790	18790	0
216	20250328	155800	1147700675	18790	18790	18790	18790	0
217	20250328	155700	1147700675	18790	18790	18790	18790	0
218	20250328	155600	1147700675	18790	18790	18790	18790	0
219	20250328	155500	1147700675	18790	18790	18790	18790	0
220	20250328	155400	1147700675	18790	18790	18790	18790	0
221	20250328	155300	1147700675	18790	18790	18790	18790	0
222	20250328	155200	1147700675	18790	18790	18790	18790	0
223	20250328	155100	1147700675	18790	18790	18790	18790	0
224	20250328	155000	1147700675	18790	18790	18790	18790	0
225	20250328	154900	1147700675	18790	18790	18790	18790	0
226	20250328	154800	1147700675	18790	18790	18790	18790	0
227	20250328	154700	1147700675	18790	18790	18790	18790	0
228	20250328	154600	1147700675	18790	18790	18790	18790	0
229	20250328	154500	1147700675	18790	18790	18790	18790	0
230	20250328	154400	1147700675	18790	18790	18790	18790	0
231	20250328	154300	1147700675	18790	18790	18790	18790	0
232	20250328	154200	1147700675	18790	18790	18790	18790	0
233	20250328	154100	1147700675	18790	18790	18790	18790	0
234	20250328	154000	1147700675	18790	18790	18790	18790	0
235	20250328	153900	1147700675	18790	18790	18790	18790	0
236	20250328	153800	1147700675	18790	18790	18790	18790	0
237	20250328	153700	1147700675	18790	18790	18790	18790	0
238	20250328	153600	1147700675	18790	18790	18790	18790	0
239	20250328	153500	1147700675	18790	18790	18790	18790	0
240	20250328	153400	1147700675	18790	18790	18790	18790	0
241	20250328	153300	1147700675	18790	18790	18790	18790	0
242	20250328	153200	1147700675	18790	18790	18790	18790	800
243	20250328	153100	1147700675	18790	18790	18790	18790	0
244	20250328	153000	1147700675	18790	18790	18790	18790	800
245	20250328	152900	1132668675	18780	18780	18780	18780	0
246	20250328	152800	1132668675	18780	18780	18780	18780	0
247	20250328	152700	1132668675	18780	18780	18780	18780	0
248	20250328	152600	1132668675	18780	18780	18780	18780	0
249	20250328	152500	1132668675	18780	18780	18780	18780	0
250	20250328	152400	1132668675	18780	18780	18780	18780	0
251	20250328	152300	1132668675	18780	18780	18780	18780	0
252	20250328	152200	1132668675	18780	18780	18780	18780	0
253	20250328	152100	1132668675	18780	18780	18780	18780	0
254	20250328	152000	1132668675	18780	18780	18780	18780	0
255	20250328	151900	1132668675	18780	18720	18780	18700	240
256	20250328	151800	1128176355	18790	18790	18790	18720	289
257	20250328	151700	1122762125	18780	18790	18790	18770	5
258	20250328	151600	1122668245	18750	18750	18750	18750	1
259	20250328	151500	1122649495	18760	18760	18760	18760	1
260	20250328	151400	1122630735	18830	18830	18830	18830	1
261	20250328	151300	1122611905	18830	18700	18830	18690	96
262	20250328	151200	1120815435	18710	18700	18710	18700	50
263	20250328	151100	1119880335	18700	18710	18710	18700	112
264	20250328	151000	1117785425	18710	18830	18830	18710	30
265	20250328	150900	1117223765	18810	18710	18810	18710	90
266	20250328	150800	1115537065	18710	18710	18710	18710	1
267	20250328	150700	1115518355	18690	18630	18690	18630	109
268	20250328	150600	1113481265	18690	18690	18690	18630	44
269	20250328	150500	1112660525	18630	18630	18630	18620	483
270	20250328	150400	1103662375	18630	18630	18630	18630	6
271	20250328	150300	1103550595	18690	18690	18690	18690	5
272	20250328	150200	1103457145	18620	18620	18620	18620	1
273	20250328	150100	1103438525	18710	18620	18710	18620	11
274	20250328	150000	1103233615	18720	18720	18720	18720	0
275	20250328	145900	1103233615	18720	18670	18720	18600	3501
276	20250328	145800	1038099005	18720	18670	18720	18670	130
277	20250328	145700	1035671855	18720	18710	18720	18650	2511
278	20250328	145600	988798705	18720	18720	18720	18720	19
279	20250328	145500	988443025	18720	18760	18760	18720	40
280	20250328	145400	987693725	18760	18750	18760	18710	6
281	20250328	145300	987581345	18760	18760	18760	18760	0
282	20250328	145200	987581345	18760	18760	18760	18740	159
283	20250328	145100	984599185	18750	18750	18750	18750	0
284	20250328	145000	984599185	18750	18770	18770	18750	1433
285	20250328	144900	957708985	18820	18820	18820	18820	0
286	20250328	144800	957708985	18820	18820	18820	18820	10
287	20250328	144700	957520785	18790	18790	18790	18790	27
288	20250328	144600	957013455	18790	18810	18820	18790	220
289	20250328	144500	952876485	18820	18820	18820	18820	70
290	20250328	144400	951559085	18820	18820	18820	18820	0
291	20250328	144300	951559085	18820	18820	18820	18820	160
292	20250328	144200	948547885	18720	18720	18720	18720	0
293	20250328	144100	948547885	18720	18720	18720	18720	0
294	20250328	144000	948547885	18720	18740	18740	18720	187
295	20250328	143900	945045805	18820	18820	18820	18820	0
296	20250328	143800	945045805	18820	18820	18820	18820	98
297	20250328	143700	943201445	18730	18820	18820	18730	52
298	20250328	143600	942222895	18750	18750	18750	18720	29
299	20250328	143500	941679190	18700	18700	18700	18700	10
300	20250328	143400	941492190	18750	18700	18750	18700	50
301	20250328	143300	940557090	18700	18680	18700	18680	101
302	20250328	143200	938670180	18680	18670	18680	18670	93
303	20250328	143100	936933790	18680	18690	18690	18680	125
304	20250328	143000	934598770	18690	18690	18690	18690	60
305	20250328	142900	933477370	18680	18680	18680	18680	24
306	20250328	142800	933029050	18660	18665	18665	18660	101
307	20250328	142700	931144385	18660	18680	18680	18660	250
308	20250328	142600	926478175	18680	18700	18710	18680	536
309	20250328	142500	916456495	18830	18830	18830	18830	0
310	20250328	142400	916456495	18830	18800	18830	18800	51
311	20250328	142300	915497665	18800	18800	18800	18800	40
312	20250328	142200	914745665	18800	18800	18800	18690	412
313	20250328	142100	907038345	18780	18780	18780	18780	2
314	20250328	142000	907000785	18780	18800	18800	18780	61
315	20250328	141900	905854925	18800	18800	18800	18800	0
316	20250328	141800	905854925	18800	18800	18800	18800	4
317	20250328	141700	905779725	18830	18830	18830	18830	12
318	20250328	141600	905553765	18830	18830	18830	18830	2
319	20250328	141500	905516105	18810	18830	18830	18810	2
320	20250328	141400	905478465	18830	18790	18830	18780	181
321	20250328	141300	902074615	18830	18830	18830	18830	0
322	20250328	141200	902074615	18830	18830	18830	18830	0
323	20250328	141100	902074615	18830	18830	18830	18830	0
324	20250328	141000	902074615	18830	18820	18830	18770	428
325	20250328	140900	894031085	18790	18810	18810	18790	42
326	20250328	140800	893241545	18830	18830	18830	18830	116
327	20250328	140700	891057265	18800	18800	18800	18800	0
328	20250328	140600	891057265	18800	18830	18830	18800	9
329	20250328	140500	890887855	18800	18810	18830	18800	204
330	20250328	140400	887052305	18830	18810	18830	18810	7
331	20250328	140300	886920515	18810	18820	18820	18810	66
332	20250328	140200	885678405	18820	18800	18820	18800	105
333	20250328	140100	883704305	18790	18790	18790	18790	29
334	20250328	140000	883159395	18800	18800	18800	18800	1
335	20250328	135900	883140595	18790	18800	18800	18780	14
336	20250328	135800	882877515	18800	18790	18800	18790	4
337	20250328	135700	882802325	18670	18670	18800	18670	1176
338	20250328	135600	860846155	18670	18800	18800	18670	948
339	20250328	135500	843115315	18800	18850	18850	18800	52
340	20250328	135400	842137615	18900	18900	18900	18900	2
341	20250328	135300	842099815	18900	18800	18900	18800	10
342	20250328	135200	841910915	18910	18800	18910	18800	102
343	20250328	135100	839993205	18910	18910	18910	18910	0
344	20250328	135000	839993205	18910	18910	18910	18910	7
345	20250328	134900	839860835	18900	18910	18910	18790	102
346	20250328	134800	837932145	18920	18920	18920	18920	0
347	20250328	134700	837932145	18920	18920	18920	18920	3
348	20250328	134600	837875385	18920	18920	18920	18920	0
349	20250328	134500	837875385	18920	18920	18920	18900	159
350	20250328	134400	834867565	18920	18850	18920	18780	3008
351	20250328	134300	778329345	18930	18930	18930	18930	1
352	20250328	134200	778310415	18890	18930	18930	18890	4
353	20250328	134100	778234735	18930	18920	18930	18920	2
354	20250328	134000	778196885	18920	18950	18950	18900	7
355	20250328	133900	778064345	18960	18960	18960	18960	0
356	20250328	133800	778064345	18960	18840	18960	18840	2
357	20250328	133700	778026545	18960	18910	18960	18910	120
358	20250328	133600	775757295	18900	18900	18900	18900	855
359	20250328	133500	759597795	18960	18960	18960	18960	1
360	20250328	133400	759578835	18960	18860	18960	18800	1503
361	20250328	133300	731294205	18960	18960	18960	18960	0
362	20250328	133200	731294205	18960	18960	18960	18960	30
363	20250328	133100	730725405	18960	18890	18960	18860	1736
364	20250328	133000	697917225	18870	18910	18910	18870	1086
365	20250328	132900	677402055	18910	18900	18910	18900	3
366	20250328	132800	677345345	18910	18910	18910	18910	0
367	20250328	132700	677345345	18910	18910	18910	18910	1
368	20250328	132600	677326435	18890	18890	18890	18890	1
369	20250328	132500	677307545	18930	18930	18930	18930	50
370	20250328	132400	676361045	18930	18930	18930	18930	0
371	20250328	132300	676361045	18930	18930	18930	18930	1
372	20250328	132200	676342115	18880	18880	18880	18880	0
373	20250328	132100	676342115	18880	18880	18880	18880	0
374	20250328	132000	676342115	18880	18890	18890	18880	151
375	20250328	131900	673490985	18930	18930	18930	18930	2
376	20250328	131800	673453125	18930	18930	18930	18930	0
377	20250328	131700	673453125	18930	18930	18930	18930	3
378	20250328	131600	673396335	18930	18930	18930	18930	1
379	20250328	131500	673377405	18890	18890	18890	18890	2
380	20250328	131400	673339625	18960	18960	18960	18960	0
381	20250328	131300	673339625	18960	18960	18960	18960	0
382	20250328	131200	673339625	18960	18960	18960	18960	1
383	20250328	131100	673320665	18880	18900	18900	18880	500
384	20250328	131000	663876835	18900	18900	18900	18900	0
385	20250328	130900	663876835	18900	18900	18900	18900	0
386	20250328	130800	663876835	18900	18900	18900	18900	0
387	20250328	130700	663876835	18900	18970	18970	18900	149
388	20250328	130600	661057235	18970	18970	18970	18930	7
389	20250328	130500	660924565	19000	19000	19000	19000	5
390	20250328	130400	660829565	19040	19040	19040	19040	19
391	20250328	130300	660467805	18890	18920	18920	18890	508
392	20250328	130200	650866375	19040	19040	19040	19040	1
393	20250328	130100	650847335	19030	19030	19030	19030	0
394	20250328	130000	650847335	19030	19030	19030	19030	0
395	20250328	125900	650847335	19030	19030	19030	19030	28
396	20250328	125800	650314495	19030	19030	19030	19030	5
397	20250328	125700	650219345	18910	18910	18910	18910	2
398	20250328	125600	650181525	18900	18900	18900	18900	0
399	20250328	125500	650181525	18900	18900	19040	18880	2367
400	20250328	125400	605445105	18900	19040	19040	18900	3485
401	20250328	125300	539558385	19040	19040	19040	19040	0
402	20250328	125200	539558385	19040	19040	19040	19040	0
403	20250328	125100	539558385	19040	19040	19040	19040	3
404	20250328	125000	539501265	19040	19040	19040	19040	17
405	20250328	124900	539177585	18970	19040	19040	18970	35
406	20250328	124800	538513265	19030	19000	19030	19000	154
407	20250328	124700	535587085	18990	18990	18990	18990	23
408	20250328	124600	535150315	18990	18990	18990	18990	10
409	20250328	124500	534960415	19000	19000	19000	19000	36
410	20250328	124400	534276415	19030	19010	19030	19000	136
411	20250328	124300	531692275	19040	19040	19040	19040	0
412	20250328	124200	531692275	19040	19040	19040	19040	0
413	20250328	124100	531692275	19040	19040	19040	19040	0
414	20250328	124000	531692275	19040	19010	19040	19010	16
415	20250328	123900	531388085	19040	19040	19040	19040	0
416	20250328	123800	531388085	19040	19040	19040	19040	10
417	20250328	123700	531197685	19040	19040	19040	19040	0
418	20250328	123600	531197685	19040	19000	19040	19000	5
419	20250328	123500	531102525	18960	19040	19040	18960	3
420	20250328	123400	531045525	19050	19050	19050	19050	1
421	20250328	123300	531026475	19030	19050	19050	19030	3
422	20250328	123200	530969345	19050	19050	19050	19050	1
423	20250328	123100	530950295	18960	18920	18960	18920	1773
424	20250328	123000	497343375	18920	19050	19050	18920	1465
425	20250328	122900	469564045	19050	19060	19060	19050	67
426	20250328	122800	468287575	19090	19090	19090	19090	0
427	20250328	122700	468287575	19090	19090	19090	19090	0
428	20250328	122600	468287575	19090	19090	19090	19090	0
429	20250328	122500	468287575	19090	19090	19090	19090	0
430	20250328	122400	468287575	19090	19090	19090	19090	0
431	20250328	122300	468287575	19090	19090	19090	19090	1
432	20250328	122200	468268485	19050	19050	19050	19050	54
433	20250328	122100	467239785	19055	19055	19055	19055	1
434	20250328	122000	467220730	19100	19100	19100	19100	0
435	20250328	121900	467220730	19100	19100	19100	19100	0
436	20250328	121800	467220730	19100	19100	19100	19100	0
437	20250328	121700	467220730	19100	19100	19100	19100	0
438	20250328	121600	467220730	19100	19100	19100	19100	1
439	20250328	121500	467201630	19090	19090	19090	19090	1
440	20250328	121400	467182540	19110	19110	19110	19110	1
441	20250328	121300	467163430	19050	19050	19050	19050	5
442	20250328	121200	467068180	19130	19130	19130	19130	0
443	20250328	121100	467068180	19130	19130	19130	19130	1
444	20250328	121000	467049050	19130	19130	19130	19130	0
445	20250328	120900	467049050	19130	19130	19130	19130	0
446	20250328	120800	467049050	19130	19130	19130	19130	0
447	20250328	120700	467049050	19130	19130	19130	19130	0
448	20250328	120600	467049050	19130	19130	19130	19130	0
449	20250328	120500	467049050	19130	19130	19130	19130	0
450	20250328	120400	467049050	19130	19130	19130	19130	1
451	20250328	120300	467029920	19100	19100	19100	19100	0
452	20250328	120200	467029920	19100	19130	19130	19100	21
453	20250328	120100	466628790	19010	19030	19030	19010	32
454	20250328	120000	466020200	19150	19150	19150	19150	0
455	20250328	115900	466020200	19150	19150	19150	19150	0
456	20250328	115800	466020200	19150	19150	19150	19150	0
457	20250328	115700	466020200	19150	19150	19150	19150	3
458	20250328	115600	465962750	19150	19150	19150	19150	0
459	20250328	115500	465962750	19150	19150	19150	19150	0
460	20250328	115400	465962750	19150	19150	19150	19150	0
461	20250328	115300	465962750	19150	19150	19150	19150	0
462	20250328	115200	465962750	19150	19150	19150	19150	0
463	20250328	115100	465962750	19150	19150	19150	19150	17
464	20250328	115000	465637200	19030	19030	19030	19030	29
465	20250328	114900	465085330	19160	19080	19160	19080	77
466	20250328	114800	463616090	19160	19160	19160	19160	0
467	20250328	114700	463616090	19160	19100	19160	19100	75
468	20250328	114600	462183530	19110	19080	19160	19080	67
469	20250328	114500	460904100	19080	19080	19080	19080	39
470	20250328	114400	460159980	19080	19060	19080	19050	11
471	20250328	114300	459950350	19060	19060	19060	19060	0
472	20250328	114200	459950350	19060	19060	19060	19060	10
473	20250328	114100	459759750	19060	19060	19060	19060	0
474	20250328	114000	459759750	19060	19060	19060	19060	2
475	20250328	113900	459721630	19080	19080	19080	19080	0
476	20250328	113800	459721630	19080	19080	19080	19080	0
477	20250328	113700	459721630	19080	19080	19080	19080	1
478	20250328	113600	459702550	19080	19080	19080	19080	0
479	20250328	113500	459702550	19080	19080	19080	19080	0
480	20250328	113400	459702550	19080	19080	19080	19080	0
481	20250328	113300	459702550	19080	19080	19080	19080	0
482	20250328	113200	459702550	19080	19100	19100	18950	270
483	20250328	113100	454585770	18960	19070	19070	18960	2316
484	20250328	113000	410563160	19120	19120	19120	19120	0
485	20250328	112900	410563160	19120	19120	19120	19060	7
486	20250328	112800	410429380	19060	19060	19060	19060	17
487	20250328	112700	410105360	19180	19050	19180	19000	1147
488	20250328	112600	388304480	19010	19150	19150	19010	1238
489	20250328	112500	364691480	19150	19150	19150	19150	60
490	20250328	112400	363542480	19220	19150	19220	19150	6
491	20250328	112300	363427510	19160	19220	19220	19160	14
492	20250328	112200	363159130	19220	19220	19220	19220	0
493	20250328	112100	363159130	19220	19170	19220	19150	80
494	20250328	112000	361625930	19220	19220	19220	19220	0
495	20250328	111900	361625930	19220	19180	19220	19180	4
496	20250328	111800	361549170	19220	19220	19220	19220	0
497	20250328	111700	361549170	19220	19220	19220	19220	0
498	20250328	111600	361549170	19220	19220	19220	19220	0
499	20250328	111500	361549170	19220	19220	19220	19220	0
500	20250328	111400	361549170	19220	19220	19220	19220	0
501	20250328	111300	361549170	19220	19220	19220	19220	0
502	20250328	111200	361549170	19220	19220	19220	19220	10
503	20250328	111100	361356970	19220	19220	19220	19220	0
504	20250328	111000	361356970	19220	19220	19220	19220	4
505	20250328	110900	361280090	19160	19160	19160	19160	10
506	20250328	110800	361088490	19160	19160	19160	19160	38
507	20250328	110700	360360410	19160	19170	19220	19160	116
508	20250328	110600	358137740	19160	19170	19170	19160	122
509	20250328	110500	355799830	19220	19220	19220	19220	0
510	20250328	110400	355799830	19220	19220	19220	19220	0
511	20250328	110300	355799830	19220	19195	19220	19170	119
512	20250328	110200	353518475	19180	19220	19220	19180	21
513	20250328	110100	353115095	19220	19220	19220	19220	0
514	20250328	110000	353115095	19220	19220	19220	19200	3
515	20250328	105900	353057455	19220	19220	19220	19220	0
516	20250328	105800	353057455	19220	19220	19220	19220	2
517	20250328	105700	353019015	19220	19220	19220	19190	8
518	20250328	105600	352865405	19220	19160	19220	19160	20
519	20250328	105500	352481995	19160	19165	19165	19150	4
520	20250328	105400	352405360	19160	19170	19170	19160	6
521	20250328	105300	352290350	19170	19150	19170	19150	113
522	20250328	105200	350126380	19170	19180	19180	19150	612
523	20250328	105100	338396120	19230	19230	19230	19190	5
524	20250328	105000	338300090	19230	19230	19230	19230	0
525	20250328	104900	338300090	19230	19230	19230	19230	2
526	20250328	104800	338261630	19220	19220	19220	19220	1
527	20250328	104700	338242410	19230	19230	19230	19230	0
528	20250328	104600	338242410	19230	19190	19230	19180	139
529	20250328	104500	335575040	19230	19200	19230	19180	16
530	20250328	104400	335267960	19220	19220	19220	19220	1
531	20250328	104300	335248740	19190	19220	19220	19190	13
532	20250328	104200	334999180	19220	19160	19230	19160	19
533	20250328	104100	334635010	19230	19180	19230	19150	103
534	20250328	104000	332661640	19230	19200	19230	19200	12
535	20250328	103900	332431210	19160	19190	19190	19160	30
536	20250328	103800	331856260	19200	19250	19250	19200	169
537	20250328	103700	328611410	19240	19240	19240	19240	11
538	20250328	103600	328399770	19240	19220	19240	19220	501
539	20250328	103500	318770520	19220	19180	19220	19180	25
540	20250328	103400	318290580	19180	19160	19180	19150	326
541	20250328	103300	312046740	19170	19230	19230	19170	119
542	20250328	103200	309763650	19250	19260	19260	19190	1147
543	20250328	103100	287721730	19270	19290	19380	19270	71
544	20250328	103000	286353150	19400	19400	19400	19400	0
545	20250328	102900	286353150	19400	19400	19400	19400	0
546	20250328	102800	286353150	19400	19360	19400	19360	36
547	20250328	102700	285656150	19400	19400	19400	19400	0
548	20250328	102600	285656150	19400	19400	19400	19400	0
549	20250328	102500	285656150	19400	19310	19400	19270	1676
550	20250328	102400	253350690	19540	19540	19540	19540	0
551	20250328	102300	253350690	19540	19540	19540	19540	51
552	20250328	102200	252354150	19530	19530	19530	19530	1
553	20250328	102100	252334620	19540	19300	19540	19300	4
554	20250328	102000	252256700	19540	19540	19540	19540	0
555	20250328	101900	252256700	19540	19540	19540	19540	0
556	20250328	101800	252256700	19540	19350	19540	19300	32
557	20250328	101700	251638360	19550	19550	19550	19550	51
558	20250328	101600	250641310	19410	19410	19410	19410	25
559	20250328	101500	250156060	19410	19400	19410	19400	17
560	20250328	101400	249826220	19380	19360	19380	19360	124
561	20250328	101300	247424440	19360	19360	19360	19360	15
562	20250328	101200	247134040	19360	19360	19360	19360	0
563	20250328	101100	247134040	19360	19360	19360	19360	0
564	20250328	101000	247134040	19360	19310	19360	19250	101
565	20250328	100900	245188520	19380	19380	19380	19380	0
566	20250328	100800	245188520	19380	19380	19380	19380	0
567	20250328	100700	245188520	19380	19380	19380	19380	0
568	20250328	100600	245188520	19380	19280	19380	19280	66
569	20250328	100500	243911020	19270	19270	19270	19270	0
570	20250328	100400	243911020	19270	19260	19270	19250	96
571	20250328	100300	242062310	19270	19260	19270	19260	11
572	20250328	100200	241850440	19270	19270	19270	19270	16
573	20250328	100100	241542120	19270	19220	19270	19210	13
574	20250328	100000	241291780	19230	19270	19310	19230	246
575	20250328	095900	236560640	19350	19350	19350	19230	180
576	20250328	095800	233097690	19240	19300	19360	19240	37
577	20250328	095700	232384890	19370	19300	19370	19300	11
578	20250328	095600	232172520	19380	19380	19380	19350	19
579	20250328	095500	231804690	19380	19300	19380	19300	100
580	20250328	095400	229873810	19350	19300	19380	19250	372
581	20250328	095300	222707560	19550	19550	19550	19500	12
582	20250328	095200	222473460	19500	19500	19500	19500	10
583	20250328	095100	222278460	19550	19550	19550	19550	2
584	20250328	095000	222239360	19400	19400	19400	19400	2
585	20250328	094900	222200560	19500	19560	19560	19500	102
586	20250328	094800	220205500	19560	19560	19560	19560	0
587	20250328	094700	220205500	19560	19280	19560	19250	490
588	20250328	094600	210758650	19280	19810	19810	19280	6708
589	20250328	094500	80730490	19810	19820	19820	19810	8
590	20250328	094400	80571950	19830	19830	19830	19830	0
591	20250328	094300	80571950	19830	19830	19830	19830	0
592	20250328	094200	80571950	19830	19830	19830	19830	0
593	20250328	094100	80571950	19830	19830	19830	19830	0
594	20250328	094000	80571950	19830	19830	19830	19830	0
595	20250328	093900	80571950	19830	19830	19830	19830	0
596	20250328	093800	80571950	19830	19550	19830	19550	37
597	20250328	093700	79848320	19550	19590	19590	19460	395
598	20250328	093600	72136220	19850	19620	19850	19600	128
599	20250328	093500	69625260	19880	19880	19880	19880	0
600	20250328	093400	69625260	19880	19880	19880	19880	0
601	20250328	093300	69625260	19880	19880	19880	19880	0
602	20250328	093200	69625260	19880	19880	19880	19880	0
603	20250328	093100	69625260	19880	19880	19880	19880	6
604	20250328	093000	69505980	19550	19550	19550	19550	0
605	20250328	092900	69505980	19550	19550	19550	19550	0
606	20250328	092800	69505980	19550	19550	19550	19550	0
607	20250328	092700	69505980	19550	19550	19550	19550	0
608	20250328	092600	69505980	19550	19550	19550	19550	2
609	20250328	092500	69466880	19590	19590	19590	19560	119
610	20250328	092400	67135700	19590	19590	19590	19590	63
611	20250328	092300	65901530	19590	19590	19590	19590	0
612	20250328	092200	65901530	19590	19550	19590	19550	94
613	20250328	092100	64060150	19590	19590	19590	19590	1
614	20250328	092000	64040560	19500	19500	19500	19500	23
615	20250328	091900	63592060	19520	19520	19520	19520	1
616	20250328	091800	63572540	19530	19520	19540	19520	51
617	20250328	091700	62576390	19540	19450	19540	19400	187
618	20250328	091600	58947010	19470	19600	19600	19470	461
619	20250328	091500	49949890	19590	19590	19590	19590	4
620	20250328	091400	49871530	19560	19550	19560	19550	202
621	20250328	091300	45921660	19560	19690	19690	19560	79
622	20250328	091200	44373240	19630	19630	19630	19630	0
623	20250328	091100	44373240	19630	19560	19690	19550	107
624	20250328	091000	42278750	19590	19700	19700	19590	126
625	20250328	090900	39803250	19970	19690	19970	19670	195
626	20250328	090800	35963830	19690	19700	19990	19680	115
627	20250328	090700	33699130	19990	19700	19990	19700	2
628	20250328	090600	33659440	19700	19700	19700	19700	0
629	20250328	090500	33659440	19700	19710	19710	19700	61
630	20250328	090400	32457590	19700	19830	19830	19700	405
631	20250328	090300	24463510	20300	19810	20300	19810	76
632	20250328	090200	22936620	19810	19960	20150	19780	960
633	20250328	090100	3855600	20400	20400	20400	20400	0
634	20250328	090000	3855600	20400	20400	20400	20400	189