KissMeData/071280/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194900	721101620	15920	15920	15920	15920	589
3	20250328	194800	721101620	15920	15920	15920	15920	0
4	20250328	194700	721101620	15920	15920	15920	15920	0
5	20250328	194600	721101620	15920	15920	15920	15920	0
6	20250328	194500	721101620	15920	15920	15920	15920	0
7	20250328	194400	721101620	15920	15920	15920	15920	0
8	20250328	194300	721101620	15920	15920	15920	15920	0
9	20250328	194200	721101620	15920	15920	15920	15920	0
10	20250328	194100	721101620	15920	15920	15920	15920	0
11	20250328	194000	721101620	15920	15920	15920	15920	0
12	20250328	193900	721101620	15920	15920	15920	15920	0
13	20250328	193800	721101620	15920	15920	15920	15920	0
14	20250328	193700	721101620	15920	15920	15920	15920	0
15	20250328	193600	721101620	15920	15920	15920	15920	0
16	20250328	193500	721101620	15920	15920	15920	15920	0
17	20250328	193400	721101620	15920	15920	15920	15920	0
18	20250328	193300	721101620	15920	15920	15920	15920	0
19	20250328	193200	721101620	15920	15920	15920	15920	0
20	20250328	193100	721101620	15920	15920	15920	15920	0
21	20250328	193000	721101620	15920	15920	15920	15920	0
22	20250328	192900	721101620	15920	15920	15920	15920	0
23	20250328	192800	721101620	15920	15920	15920	15920	0
24	20250328	192700	721101620	15920	15920	15920	15920	0
25	20250328	192600	721101620	15920	15920	15920	15920	0
26	20250328	192500	721101620	15920	15920	15920	15920	0
27	20250328	192400	721101620	15920	15920	15920	15920	0
28	20250328	192300	721101620	15920	15920	15920	15920	0
29	20250328	192200	721101620	15920	15920	15920	15920	0
30	20250328	192100	721101620	15920	15920	15920	15920	0
31	20250328	192000	721101620	15920	15920	15920	15920	0
32	20250328	191900	721101620	15920	15920	15920	15920	589
33	20250328	191800	721101620	15920	15920	15920	15920	0
34	20250328	191700	721101620	15920	15920	15920	15920	0
35	20250328	191600	721101620	15920	15920	15920	15920	0
36	20250328	191500	721101620	15920	15920	15920	15920	0
37	20250328	191400	721101620	15920	15920	15920	15920	0
38	20250328	191300	721101620	15920	15920	15920	15920	0
39	20250328	191200	721101620	15920	15920	15920	15920	0
40	20250328	191100	721101620	15920	15920	15920	15920	0
41	20250328	191000	721101620	15920	15920	15920	15920	0
42	20250328	190900	721101620	15920	15920	15920	15920	0
43	20250328	190800	721101620	15920	15920	15920	15920	0
44	20250328	190700	721101620	15920	15920	15920	15920	0
45	20250328	190600	721101620	15920	15920	15920	15920	0
46	20250328	190500	721101620	15920	15920	15920	15920	0
47	20250328	190400	721101620	15920	15920	15920	15920	0
48	20250328	190300	721101620	15920	15920	15920	15920	0
49	20250328	190200	721101620	15920	15920	15920	15920	0
50	20250328	190100	721101620	15920	15920	15920	15920	0
51	20250328	190000	721101620	15920	15920	15920	15920	0
52	20250328	185900	721101620	15920	15920	15920	15920	0
53	20250328	185800	721101620	15920	15920	15920	15920	0
54	20250328	185700	721101620	15920	15920	15920	15920	0
55	20250328	185600	721101620	15920	15920	15920	15920	0
56	20250328	185500	721101620	15920	15920	15920	15920	0
57	20250328	185400	721101620	15920	15920	15920	15920	0
58	20250328	185300	721101620	15920	15920	15920	15920	0
59	20250328	185200	721101620	15920	15920	15920	15920	0
60	20250328	185100	721101620	15920	15920	15920	15920	0
61	20250328	185000	721101620	15920	15920	15920	15920	0
62	20250328	184900	721101620	15920	15920	15920	15920	589
63	20250328	184800	721101620	15920	15920	15920	15920	0
64	20250328	184700	721101620	15920	15920	15920	15920	0
65	20250328	184600	721101620	15920	15920	15920	15920	0
66	20250328	184500	721101620	15920	15920	15920	15920	0
67	20250328	184400	721101620	15920	15920	15920	15920	0
68	20250328	184300	721101620	15920	15920	15920	15920	0
69	20250328	184200	721101620	15920	15920	15920	15920	0
70	20250328	184100	721101620	15920	15920	15920	15920	0
71	20250328	184000	721101620	15920	15920	15920	15920	0
72	20250328	183900	721101620	15920	15920	15920	15920	0
73	20250328	183800	721101620	15920	15920	15920	15920	0
74	20250328	183700	721101620	15920	15920	15920	15920	0
75	20250328	183600	721101620	15920	15920	15920	15920	0
76	20250328	183500	721101620	15920	15920	15920	15920	0
77	20250328	183400	721101620	15920	15920	15920	15920	0
78	20250328	183300	721101620	15920	15920	15920	15920	0
79	20250328	183200	721101620	15920	15920	15920	15920	0
80	20250328	183100	721101620	15920	15920	15920	15920	0
81	20250328	183000	721101620	15920	15920	15920	15920	0
82	20250328	182900	721101620	15920	15920	15920	15920	0
83	20250328	182800	721101620	15920	15920	15920	15920	0
84	20250328	182700	721101620	15920	15920	15920	15920	0
85	20250328	182600	721101620	15920	15920	15920	15920	0
86	20250328	182500	721101620	15920	15920	15920	15920	0
87	20250328	182400	721101620	15920	15920	15920	15920	0
88	20250328	182300	721101620	15920	15920	15920	15920	0
89	20250328	182200	721101620	15920	15920	15920	15920	0
90	20250328	182100	721101620	15920	15920	15920	15920	0
91	20250328	182000	721101620	15920	15920	15920	15920	0
92	20250328	181900	721101620	15920	15920	15920	15920	589
93	20250328	181800	721101620	15920	15920	15920	15920	0
94	20250328	181700	721101620	15920	15920	15920	15920	0
95	20250328	181600	721101620	15920	15920	15920	15920	0
96	20250328	181500	721101620	15920	15920	15920	15920	0
97	20250328	181400	721101620	15920	15920	15920	15920	0
98	20250328	181300	721101620	15920	15920	15920	15920	0
99	20250328	181200	721101620	15920	15920	15920	15920	0
100	20250328	181100	721101620	15920	15920	15920	15920	0
101	20250328	181000	721101620	15920	15920	15920	15920	0
102	20250328	180900	721101620	15920	15920	15920	15920	0
103	20250328	180800	721101620	15920	15920	15920	15920	0
104	20250328	180700	721101620	15920	15920	15920	15920	0
105	20250328	180600	721101620	15920	15920	15920	15920	0
106	20250328	180500	721101620	15920	15920	15920	15920	0
107	20250328	180400	721101620	15920	15920	15920	15920	0
108	20250328	180300	721101620	15920	15920	15920	15920	0
109	20250328	180200	721101620	15920	15920	15920	15920	0
110	20250328	180100	721101620	15920	15920	15920	15920	0
111	20250328	180000	721101620	15920	15920	15920	15920	0
112	20250328	175900	721101620	15920	15920	15920	15920	0
113	20250328	175800	721101620	15920	15920	15920	15920	0
114	20250328	175700	721101620	15920	15920	15920	15920	0
115	20250328	175600	721101620	15920	15920	15920	15920	0
116	20250328	175500	721101620	15920	15920	15920	15920	0
117	20250328	175400	721101620	15920	15920	15920	15920	0
118	20250328	175300	721101620	15920	15920	15920	15920	0
119	20250328	175200	721101620	15920	15920	15920	15920	0
120	20250328	175100	721101620	15920	15920	15920	15920	0
121	20250328	175000	721101620	15920	15920	15920	15920	0
122	20250328	174900	721101620	15920	15920	15920	15920	589
123	20250328	174800	721101620	15920	15920	15920	15920	0
124	20250328	174700	721101620	15920	15920	15920	15920	0
125	20250328	174600	721101620	15920	15920	15920	15920	0
126	20250328	174500	721101620	15920	15920	15920	15920	0
127	20250328	174400	721101620	15920	15920	15920	15920	0
128	20250328	174300	721101620	15920	15920	15920	15920	0
129	20250328	174200	721101620	15920	15920	15920	15920	0
130	20250328	174100	721101620	15920	15920	15920	15920	0
131	20250328	174000	721101620	15920	15920	15920	15920	0
132	20250328	173900	721101620	15920	15920	15920	15920	0
133	20250328	173800	721101620	15920	15920	15920	15920	0
134	20250328	173700	721101620	15920	15920	15920	15920	0
135	20250328	173600	721101620	15920	15920	15920	15920	0
136	20250328	173500	721101620	15920	15920	15920	15920	0
137	20250328	173400	721101620	15920	15920	15920	15920	0
138	20250328	173300	721101620	15920	15920	15920	15920	0
139	20250328	173200	721101620	15920	15920	15920	15920	0
140	20250328	173100	721101620	15920	15920	15920	15920	0
141	20250328	173000	721101620	15920	15920	15920	15920	0
142	20250328	172900	721101620	15920	15920	15920	15920	0
143	20250328	172800	721101620	15920	15920	15920	15920	0
144	20250328	172700	721101620	15920	15920	15920	15920	0
145	20250328	172600	721101620	15920	15920	15920	15920	0
146	20250328	172500	721101620	15920	15920	15920	15920	0
147	20250328	172400	721101620	15920	15920	15920	15920	0
148	20250328	172300	721101620	15920	15920	15920	15920	0
149	20250328	172200	721101620	15920	15920	15920	15920	0
150	20250328	172100	721101620	15920	15920	15920	15920	0
151	20250328	172000	721101620	15920	15920	15920	15920	0
152	20250328	171900	721101620	15920	15920	15920	15920	589
153	20250328	171800	721101620	15920	15920	15920	15920	0
154	20250328	171700	721101620	15920	15920	15920	15920	0
155	20250328	171600	721101620	15920	15920	15920	15920	0
156	20250328	171500	721101620	15920	15920	15920	15920	0
157	20250328	171400	721101620	15920	15920	15920	15920	0
158	20250328	171300	721101620	15920	15920	15920	15920	0
159	20250328	171200	721101620	15920	15920	15920	15920	0
160	20250328	171100	721101620	15920	15920	15920	15920	0
161	20250328	171000	721101620	15920	15920	15920	15920	0
162	20250328	170900	721101620	15920	15920	15920	15920	0
163	20250328	170800	721101620	15920	15920	15920	15920	0
164	20250328	170700	721101620	15920	15920	15920	15920	0
165	20250328	170600	721101620	15920	15920	15920	15920	0
166	20250328	170500	721101620	15920	15920	15920	15920	0
167	20250328	170400	721101620	15920	15920	15920	15920	0
168	20250328	170300	721101620	15920	15920	15920	15920	0
169	20250328	170200	721101620	15920	15920	15920	15920	0
170	20250328	170100	721101620	15920	15920	15920	15920	0
171	20250328	170000	721101620	15920	15920	15920	15920	0
172	20250328	165900	721101620	15920	15920	15920	15920	0
173	20250328	165800	721101620	15920	15920	15920	15920	0
174	20250328	165700	721101620	15920	15920	15920	15920	0
175	20250328	165600	721101620	15920	15920	15920	15920	0
176	20250328	165500	721101620	15920	15920	15920	15920	0
177	20250328	165400	721101620	15920	15920	15920	15920	0
178	20250328	165300	721101620	15920	15920	15920	15920	0
179	20250328	165200	721101620	15920	15920	15920	15920	0
180	20250328	165100	721101620	15920	15920	15920	15920	0
181	20250328	165000	721101620	15920	15920	15920	15920	0
182	20250328	164900	721101620	15920	15920	15920	15920	589
183	20250328	164800	721101620	15920	15920	15920	15920	0
184	20250328	164700	721101620	15920	15920	15920	15920	0
185	20250328	164600	721101620	15920	15920	15920	15920	0
186	20250328	164500	721101620	15920	15920	15920	15920	0
187	20250328	164400	721101620	15920	15920	15920	15920	0
188	20250328	164300	721101620	15920	15920	15920	15920	0
189	20250328	164200	721101620	15920	15920	15920	15920	0
190	20250328	164100	721101620	15920	15920	15920	15920	0
191	20250328	164000	721101620	15920	15920	15920	15920	0
192	20250328	163900	721101620	15920	15920	15920	15920	0
193	20250328	163800	721101620	15920	15920	15920	15920	0
194	20250328	163700	721101620	15920	15920	15920	15920	0
195	20250328	163600	721101620	15920	15920	15920	15920	0
196	20250328	163500	721101620	15920	15920	15920	15920	0
197	20250328	163400	721101620	15920	15920	15920	15920	0
198	20250328	163300	721101620	15920	15920	15920	15920	0
199	20250328	163200	721101620	15920	15920	15920	15920	0
200	20250328	163100	721101620	15920	15920	15920	15920	0
201	20250328	163000	721101620	15920	15920	15920	15920	0
202	20250328	162900	721101620	15920	15920	15920	15920	0
203	20250328	162800	721101620	15920	15920	15920	15920	0
204	20250328	162700	721101620	15920	15920	15920	15920	0
205	20250328	162600	721101620	15920	15920	15920	15920	0
206	20250328	162500	721101620	15920	15920	15920	15920	0
207	20250328	162400	721101620	15920	15920	15920	15920	0
208	20250328	162300	721101620	15920	15920	15920	15920	0
209	20250328	162200	721101620	15920	15920	15920	15920	0
210	20250328	162100	721101620	15920	15920	15920	15920	0
211	20250328	162000	721101620	15920	15920	15920	15920	0
212	20250328	161900	721101620	15920	15920	15920	15920	589
213	20250328	161800	721101620	15920	15920	15920	15920	0
214	20250328	161700	721101620	15920	15920	15920	15920	0
215	20250328	161600	721101620	15920	15920	15920	15920	0
216	20250328	161500	721101620	15920	15920	15920	15920	0
217	20250328	161400	721101620	15920	15920	15920	15920	0
218	20250328	161300	721101620	15920	15920	15920	15920	0
219	20250328	161200	721101620	15920	15920	15920	15920	0
220	20250328	161100	721101620	15920	15920	15920	15920	0
221	20250328	161000	721101620	15920	15920	15920	15920	0
222	20250328	160900	721101620	15920	15920	15920	15920	0
223	20250328	160800	721101620	15920	15920	15920	15920	0
224	20250328	160700	721101620	15920	15920	15920	15920	0
225	20250328	160600	721101620	15920	15920	15920	15920	0
226	20250328	160500	721101620	15920	15920	15920	15920	0
227	20250328	160400	721101620	15920	15920	15920	15920	0
228	20250328	160300	721101620	15920	15920	15920	15920	0
229	20250328	160200	721101620	15920	15920	15920	15920	0
230	20250328	160100	721101620	15920	15920	15920	15920	0
231	20250328	160000	721101620	15920	15920	15920	15920	0
232	20250328	155900	721101620	15920	15920	15920	15920	0
233	20250328	155800	721101620	15920	15920	15920	15920	0
234	20250328	155700	721101620	15920	15920	15920	15920	0
235	20250328	155600	721101620	15920	15920	15920	15920	0
236	20250328	155500	721101620	15920	15920	15920	15920	0
237	20250328	155400	721101620	15920	15920	15920	15920	0
238	20250328	155300	721101620	15920	15920	15920	15920	0
239	20250328	155200	721101620	15920	15920	15920	15920	0
240	20250328	155100	721101620	15920	15920	15920	15920	0
241	20250328	155000	721101620	15920	15920	15920	15920	0
242	20250328	154900	721101620	15920	15920	15920	15920	589
243	20250328	154800	721101620	15920	15920	15920	15920	0
244	20250328	154700	721101620	15920	15920	15920	15920	0
245	20250328	154600	721101620	15920	15920	15920	15920	0
246	20250328	154500	721101620	15920	15920	15920	15920	0
247	20250328	154400	721101620	15920	15920	15920	15920	0
248	20250328	154300	721101620	15920	15920	15920	15920	0
249	20250328	154200	721101620	15920	15920	15920	15920	0
250	20250328	154100	721101620	15920	15920	15920	15920	0
251	20250328	154000	721101620	15920	15920	15920	15920	0
252	20250328	153900	721101620	15920	15920	15920	15920	0
253	20250328	153800	721101620	15920	15920	15920	15920	0
254	20250328	153700	721101620	15920	15920	15920	15920	0
255	20250328	153600	721101620	15920	15920	15920	15920	0
256	20250328	153500	721101620	15920	15920	15920	15920	0
257	20250328	153400	721101620	15920	15920	15920	15920	0
258	20250328	153300	721101620	15920	15920	15920	15920	0
259	20250328	153200	721101620	15920	15920	15920	15920	0
260	20250328	153100	721101620	15920	15920	15920	15920	0
261	20250328	153000	721101620	15920	15920	15920	15920	589
262	20250328	152900	711724740	15920	15920	15920	15920	0
263	20250328	152800	711724740	15920	15920	15920	15920	0
264	20250328	152700	711724740	15920	15920	15920	15920	0
265	20250328	152600	711724740	15920	15920	15920	15920	0
266	20250328	152500	711724740	15920	15920	15920	15920	0
267	20250328	152400	711724740	15920	15920	15920	15920	0
268	20250328	152300	711724740	15920	15920	15920	15920	0
269	20250328	152200	711724740	15920	15920	15920	15920	0
270	20250328	152100	711724740	15920	15920	15920	15920	0
271	20250328	152000	711724740	15920	15920	15920	15920	0
272	20250328	151900	711724740	15920	15960	15960	15920	239
273	20250328	151800	707912260	15960	16020	16020	15960	114
274	20250328	151700	706089220	15970	15970	15970	15970	1
275	20250328	151600	706073250	16030	16030	16030	16030	16
276	20250328	151500	705816770	16030	16030	16030	16030	0
277	20250328	151400	705816770	16030	16030	16030	16030	60
278	20250328	151300	704854970	15960	15920	16040	15910	1315
279	20250328	151200	683912820	15910	16040	16040	15910	2439
280	20250328	151100	644948830	16040	16040	16040	16040	0
281	20250328	151000	644948830	16040	16020	16040	16020	2
282	20250328	150900	644916770	16020	16020	16020	16020	0
283	20250328	150800	644916770	16020	16020	16020	16020	1
284	20250328	150700	644900750	16060	16060	16060	16060	0
285	20250328	150600	644900750	16060	16050	16060	16050	60
286	20250328	150500	643937450	16060	16060	16060	16060	0
287	20250328	150400	643937450	16060	16060	16060	16060	60
288	20250328	150300	642973850	16060	16060	16060	16060	97
289	20250328	150200	641416030	16060	16060	16060	16060	62
290	20250328	150100	640420310	16050	16050	16050	16050	0
291	20250328	150000	640420310	16050	16050	16050	16040	470
292	20250328	145900	632877130	16050	16050	16050	16050	0
293	20250328	145800	632877130	16050	16040	16050	16040	31
294	20250328	145700	632379590	16050	16050	16050	16050	30
295	20250328	145600	631898090	16050	16050	16050	16050	60
296	20250328	145500	630935090	16050	16050	16050	16050	0
297	20250328	145400	630935090	16050	16050	16050	16050	90
298	20250328	145300	629490590	16050	16050	16050	16050	0
299	20250328	145200	629490590	16050	16050	16060	16050	77
300	20250328	145100	628254140	16050	16050	16050	16050	6
301	20250328	145000	628157840	16060	16060	16060	16060	0
302	20250328	144900	628157840	16060	16060	16060	16060	1
303	20250328	144800	628141780	16050	16050	16050	16050	170
304	20250328	144700	625413280	16060	16060	16060	16060	0
305	20250328	144600	625413280	16060	16060	16060	16060	0
306	20250328	144500	625413280	16060	16050	16060	16050	670
307	20250328	144400	614655480	16050	15990	16050	15990	430
308	20250328	144300	607762980	15990	15990	15990	15990	51
309	20250328	144200	606947490	16050	16050	16050	16050	30
310	20250328	144100	606465990	16050	16050	16050	16050	60
311	20250328	144000	605502990	16050	16040	16050	16040	60
312	20250328	143900	604540290	16050	16050	16050	16050	30
313	20250328	143800	604058790	16050	16050	16050	16050	60
314	20250328	143700	603095790	16050	16050	16050	16050	0
315	20250328	143600	603095790	16050	16040	16050	16040	90
316	20250328	143500	601651590	16050	16050	16050	16050	0
317	20250328	143400	601651590	16050	16040	16050	16040	60
318	20250328	143300	600688890	16050	16050	16050	16050	30
319	20250328	143200	600207390	15990	16060	16060	15990	165
320	20250328	143100	597565140	16060	16060	16060	16060	0
321	20250328	143000	597565140	16060	16050	16060	16050	173
322	20250328	142900	594788190	16050	16050	16050	16050	0
323	20250328	142800	594788190	16050	16040	16050	16040	60
324	20250328	142700	593825490	16050	16050	16050	16050	30
325	20250328	142600	593343990	16050	16050	16050	15990	244
326	20250328	142500	589438830	16000	16020	16020	16000	256
327	20250328	142400	585342800	16050	16050	16050	16050	60
328	20250328	142300	584379800	16050	16050	16050	16050	30
329	20250328	142200	583898300	16050	16050	16050	16050	30
330	20250328	142100	583416800	16040	16050	16050	16040	60
331	20250328	142000	582454100	16050	16050	16050	16050	60
332	20250328	141900	581491100	16060	16060	16060	16060	0
333	20250328	141800	581491100	16060	16060	16060	16060	30
334	20250328	141700	581009300	16060	16060	16060	16060	60
335	20250328	141600	580045700	16060	16060	16060	16060	60
336	20250328	141500	579082100	16050	16050	16050	16050	30
337	20250328	141400	578600600	16060	16060	16060	16060	60
338	20250328	141300	577637000	16060	16050	16060	16050	90
339	20250328	141200	576192200	16040	16040	16040	16040	83
340	20250328	141100	574860880	16040	16040	16040	16040	0
341	20250328	141000	574860880	16040	16040	16040	16040	0
342	20250328	140900	574860880	16040	16040	16040	16040	30
343	20250328	140800	574379680	16050	16050	16050	16050	60
344	20250328	140700	573416680	16050	16050	16050	16050	0
345	20250328	140600	573416680	16050	16050	16050	16050	60
346	20250328	140500	572453680	16050	16050	16050	16050	330
347	20250328	140400	567157180	16050	16050	16050	16050	60
348	20250328	140300	566194180	16040	16040	16040	16040	30
349	20250328	140200	565712980	16040	16050	16050	16040	60
350	20250328	140100	564750280	16050	16050	16050	16050	0
351	20250328	140000	564750280	16050	16050	16050	16050	139
352	20250328	135900	562519330	16050	16050	16050	16050	0
353	20250328	135800	562519330	16050	16050	16050	16050	60
354	20250328	135700	561556330	16050	16040	16050	16040	113
355	20250328	135600	559742690	16050	16050	16050	16050	60
356	20250328	135500	558779690	16040	16040	16040	16040	0
357	20250328	135400	558779690	16040	16030	16040	16010	90
358	20250328	135300	557337290	16040	16040	16040	16040	0
359	20250328	135200	557337290	16040	16040	16040	16040	60
360	20250328	135100	556374890	16050	16050	16050	16050	30
361	20250328	135000	555893390	16050	16040	16050	16040	60
362	20250328	134900	554930400	16050	16030	16050	16020	150
363	20250328	134800	552525210	16050	15970	16050	15970	815
364	20250328	134700	539469910	15960	15970	15970	15960	89
365	20250328	134600	538048970	16010	16010	16010	16010	0
366	20250328	134500	538048970	16010	16010	16010	16010	30
367	20250328	134400	537568670	16020	16020	16020	16020	0
368	20250328	134300	537568670	16020	16000	16020	16000	400
369	20250328	134200	531163780	16010	16010	16010	16010	30
370	20250328	134100	530683480	16010	16010	16010	16010	0
371	20250328	134000	530683480	16010	16010	16010	16010	0
372	20250328	133900	530683480	16010	15980	16010	15980	113
373	20250328	133800	528875480	16000	16000	16000	16000	0
374	20250328	133700	528875480	16000	16000	16000	16000	0
375	20250328	133600	528875480	16000	16000	16000	16000	30
376	20250328	133500	528395480	16010	16010	16010	16010	0
377	20250328	133400	528395480	16010	16010	16010	16010	0
378	20250328	133300	528395480	16010	16000	16010	16000	30
379	20250328	133200	527915190	16010	16010	16010	16010	0
380	20250328	133100	527915190	16010	16010	16010	16010	30
381	20250328	133000	527434890	15910	15910	15910	15910	0
382	20250328	132900	527434890	15910	15960	15960	15910	180
383	20250328	132800	524570030	16050	16050	16050	16050	0
384	20250328	132700	524570030	16050	16050	16050	16050	30
385	20250328	132600	524088530	16060	16060	16060	16060	0
386	20250328	132500	524088530	16060	16060	16060	16060	0
387	20250328	132400	524088530	16060	15980	16060	15980	311
388	20250328	132300	519114320	15980	15980	15980	15980	350
389	20250328	132200	513521320	15980	15980	15980	15980	0
390	20250328	132100	513521320	15980	15970	15980	15970	114
391	20250328	132000	511699610	15980	15980	15980	15980	0
392	20250328	131900	511699610	15980	15980	15980	15980	0
393	20250328	131800	511699610	15980	15980	15980	15980	30
394	20250328	131700	511220210	15970	15970	15970	15970	0
395	20250328	131600	511220210	15970	15970	15970	15970	0
396	20250328	131500	511220210	15970	15970	15970	15970	30
397	20250328	131400	510741110	15910	15910	15910	15910	0
398	20250328	131300	510741110	15910	15910	15910	15910	0
399	20250328	131200	510741110	15910	15910	15910	15910	0
400	20250328	131100	510741110	15910	15910	15910	15910	2
401	20250328	131000	510709290	15980	15980	15980	15980	0
402	20250328	130900	510709290	15980	15980	15980	15980	30
403	20250328	130800	510229890	15990	15990	15990	15990	0
404	20250328	130700	510229890	15990	15990	15990	15990	0
405	20250328	130600	510229890	15990	15980	15990	15980	113
406	20250328	130500	508423850	15980	15980	15980	15980	0
407	20250328	130400	508423850	15980	15980	15980	15980	30
408	20250328	130300	507944450	15970	15970	15970	15970	0
409	20250328	130200	507944450	15970	15970	15970	15970	0
410	20250328	130100	507944450	15970	15970	15970	15970	0
411	20250328	130000	507944450	15970	15980	15980	15970	31
412	20250328	125900	507449080	15890	15890	15890	15890	0
413	20250328	125800	507449080	15890	15890	15890	15890	0
414	20250328	125700	507449080	15890	15890	15900	15890	253
415	20250328	125600	503428380	15890	15890	15890	15890	0
416	20250328	125500	503428380	15890	15890	15890	15890	40
417	20250328	125400	502792780	15880	15890	15890	15880	31
418	20250328	125300	502300200	15880	15880	15880	15880	0
419	20250328	125200	502300200	15880	15880	15880	15880	82
420	20250328	125100	500998040	15890	15890	15890	15890	0
421	20250328	125000	500998040	15890	15890	15890	15890	0
422	20250328	124900	500998040	15890	15890	15890	15890	30
423	20250328	124800	500521340	15880	15880	15880	15880	1
424	20250328	124700	500505460	15880	15880	15880	15880	1
425	20250328	124600	500489580	15890	15890	15890	15890	0
426	20250328	124500	500489580	15890	15890	15890	15890	30
427	20250328	124400	500012880	15890	15890	15890	15890	0
428	20250328	124300	500012880	15890	15890	15890	15890	0
429	20250328	124200	500012880	15890	15880	15890	15880	30
430	20250328	124100	499536190	15890	15890	15890	15890	0
431	20250328	124000	499536190	15890	15890	15890	15890	0
432	20250328	123900	499536190	15890	15890	15890	15890	30
433	20250328	123800	499059490	15890	15890	15890	15890	0
434	20250328	123700	499059490	15890	15890	15890	15890	0
435	20250328	123600	499059490	15890	15890	15890	15890	0
436	20250328	123500	499059490	15890	15890	15890	15890	0
437	20250328	123400	499059490	15890	15890	15890	15890	112
438	20250328	123300	497279810	15900	15900	15900	15900	31
439	20250328	123200	496786910	15900	15900	15900	15900	0
440	20250328	123100	496786910	15900	15900	15900	15900	0
441	20250328	123000	496786910	15900	15890	15900	15890	21
442	20250328	122900	496453020	15880	15880	15880	15880	1
443	20250328	122800	496437140	15880	15900	15900	15880	201
444	20250328	122700	493242900	15940	15980	15980	15940	63
445	20250328	122600	492237450	15970	15970	15970	15970	0
446	20250328	122500	492237450	15970	15970	15970	15970	0
447	20250328	122400	492237450	15970	15970	15970	15970	0
448	20250328	122300	492237450	15970	15970	15970	15970	30
449	20250328	122200	491758350	15980	15980	15980	15980	0
450	20250328	122100	491758350	15980	15980	15980	15980	42
451	20250328	122000	491087190	15980	15980	15980	15980	0
452	20250328	121900	491087190	15980	15980	15980	15980	0
453	20250328	121800	491087190	15980	15980	15980	15980	30
454	20250328	121700	490607790	15890	15890	15890	15890	1
455	20250328	121600	490591900	15990	15990	15990	15990	0
456	20250328	121500	490591900	15990	15980	15990	15980	113
457	20250328	121400	488785860	15980	15980	15980	15980	0
458	20250328	121300	488785860	15980	15980	15980	15980	0
459	20250328	121200	488785860	15980	15980	15980	15980	0
460	20250328	121100	488785860	15980	15980	15980	15980	0
461	20250328	121000	488785860	15980	15980	15980	15980	0
462	20250328	120900	488785860	15980	15980	15980	15980	30
463	20250328	120800	488306460	15900	15900	15900	15900	0
464	20250328	120700	488306460	15900	16010	16010	15900	420
465	20250328	120600	481618290	16020	16020	16020	16020	30
466	20250328	120500	481137690	16020	16020	16020	16020	0
467	20250328	120400	481137690	16020	16020	16020	16020	0
468	20250328	120300	481137690	16020	16020	16020	16020	30
469	20250328	120200	480657090	16030	16030	16030	16030	0
470	20250328	120100	480657090	16030	16030	16030	16030	0
471	20250328	120000	480657090	16030	16030	16030	16030	30
472	20250328	115900	480176190	15940	15940	15940	15940	0
473	20250328	115800	480176190	15940	15940	15940	15940	1
474	20250328	115700	480160250	16000	16000	16000	16000	113
475	20250328	115600	478352250	16000	16000	16000	16000	0
476	20250328	115500	478352250	16000	16000	16000	16000	0
477	20250328	115400	478352250	16000	16000	16000	16000	30
478	20250328	115300	477872250	15930	15930	15930	15930	0
479	20250328	115200	477872250	15930	15930	15930	15930	100
480	20250328	115100	476279250	16090	16080	16090	16080	130
481	20250328	115000	474187890	16090	16090	16090	16090	0
482	20250328	114900	474187890	16090	16090	16090	16090	0
483	20250328	114800	474187890	16090	16090	16090	16090	30
484	20250328	114700	473705190	16090	16060	16090	16060	445
485	20250328	114600	466546000	16090	16090	16090	16090	24
486	20250328	114500	466159840	16090	15990	16090	15990	569
487	20250328	114400	457030850	15990	15990	15990	15990	0
488	20250328	114300	457030850	15990	15990	15990	15990	0
489	20250328	114200	457030850	15990	15990	15990	15990	30
490	20250328	114100	456551150	15910	15910	15910	15910	0
491	20250328	114000	456551150	15910	15910	15910	15910	1
492	20250328	113900	456535240	15990	15990	16000	15990	164
493	20250328	113800	453912570	15990	15990	15990	15990	0
494	20250328	113700	453912570	15990	15990	15990	15990	0
495	20250328	113600	453912570	15990	15990	15990	15990	30
496	20250328	113500	453432870	15900	15900	15900	15900	0
497	20250328	113400	453432870	15900	15900	15900	15900	2
498	20250328	113300	453401070	16000	15990	16000	15990	103
499	20250328	113200	451754090	15980	15980	15980	15980	0
500	20250328	113100	451754090	15980	15980	15980	15980	93
501	20250328	113000	450267950	15980	15890	15980	15890	4398
502	20250328	112900	380212870	15890	15890	15890	15890	0
503	20250328	112800	380212870	15890	15890	15890	15890	103
504	20250328	112700	378576200	15890	15850	15890	15850	1252
505	20250328	112600	358694390	15820	15820	15820	15820	0
506	20250328	112500	358694390	15820	15820	15820	15820	20
507	20250328	112400	358377990	15850	15850	15850	15850	30
508	20250328	112300	357902490	15820	15820	15820	15820	0
509	20250328	112200	357902490	15820	15820	15820	15820	70
510	20250328	112100	356795090	15860	15860	15860	15860	30
511	20250328	112000	356319290	15810	15880	15880	15810	207
512	20250328	111900	353045230	15890	15890	15890	15890	0
513	20250328	111800	353045230	15890	15890	15890	15890	30
514	20250328	111700	352568530	15890	15890	15890	15890	0
515	20250328	111600	352568530	15890	15890	15890	15890	0
516	20250328	111500	352568530	15890	15890	15890	15890	30
517	20250328	111400	352091830	15900	15900	15900	15900	0
518	20250328	111300	352091830	15900	15900	15900	15900	0
519	20250328	111200	352091830	15900	15900	15900	15900	30
520	20250328	111100	351614830	15890	15890	15890	15890	10
521	20250328	111000	351455930	15890	15900	15900	15890	101
522	20250328	110900	349850040	15890	15890	15890	15890	30
523	20250328	110800	349373340	15900	15900	15900	15900	30
524	20250328	110700	348896340	15850	15850	15850	15850	59
525	20250328	110600	347961190	15850	15850	15850	15850	515
526	20250328	110500	339798440	15850	15850	15850	15850	414
527	20250328	110400	333236540	15900	15900	15900	15900	30
528	20250328	110300	332759540	15910	15910	15910	15910	0
529	20250328	110200	332759540	15910	15910	15910	15910	0
530	20250328	110100	332759540	15910	15910	15910	15910	0
531	20250328	110000	332759540	15910	15910	15910	15910	30
532	20250328	105900	332282240	15910	15910	15910	15910	0
533	20250328	105800	332282240	15910	15910	15910	15910	0
534	20250328	105700	332282240	15910	15910	15910	15910	0
535	20250328	105600	332282240	15910	15910	15910	15910	1
536	20250328	105500	332266330	15910	15910	15910	15910	30
537	20250328	105400	331789030	15910	15900	15910	15900	500
538	20250328	105300	323834760	15820	15820	15820	15820	36
539	20250328	105200	323265240	15910	15910	15910	15910	0
540	20250328	105100	323265240	15910	15910	15910	15910	30
541	20250328	105000	322787940	15900	15900	15900	15900	0
542	20250328	104900	322787940	15900	15900	15900	15900	0
543	20250328	104800	322787940	15900	15900	15900	15900	31
544	20250328	104700	322295040	15900	15900	15900	15900	0
545	20250328	104600	322295040	15900	15900	15900	15900	5
546	20250328	104500	322215540	15900	15900	15900	15900	30
547	20250328	104400	321738540	15890	15890	15890	15890	0
548	20250328	104300	321738540	15890	15890	15890	15890	126
549	20250328	104200	319736400	15900	15900	15900	15900	30
550	20250328	104100	319259400	15910	15910	15910	15910	0
551	20250328	104000	319259400	15910	15910	15910	15910	0
552	20250328	103900	319259400	15910	15900	15910	15900	474
553	20250328	103800	311721360	15860	15860	15860	15860	0
554	20250328	103700	311721360	15860	15860	15860	15860	126
555	20250328	103600	309723000	15900	15900	15900	15900	30
556	20250328	103500	309246000	15870	15870	15870	15870	0
557	20250328	103400	309246000	15870	15870	15870	15870	53
558	20250328	103300	308404890	15900	15900	15900	15900	30
559	20250328	103200	307927890	15900	15900	15900	15900	0
560	20250328	103100	307927890	15900	15900	15900	15900	0
561	20250328	103000	307927890	15900	15900	15900	15900	30
562	20250328	102900	307450890	15860	15860	15860	15860	64
563	20250328	102800	306435850	15900	15900	15900	15900	0
564	20250328	102700	306435850	15900	15900	15900	15900	30
565	20250328	102600	305958850	15900	15900	15900	15900	0
566	20250328	102500	305958850	15900	15900	15900	15900	0
567	20250328	102400	305958850	15900	15900	15900	15900	30
568	20250328	102300	305481850	15900	15900	15900	15900	0
569	20250328	102200	305481850	15900	15900	15900	15900	0
570	20250328	102100	305481850	15900	15900	15900	15900	30
571	20250328	102000	305004850	15910	15770	15920	15770	5120
572	20250328	101900	223947500	15750	15720	15750	15720	421
573	20250328	101800	217324300	15720	15720	15720	15720	1
574	20250328	101700	217308580	15720	15720	15720	15720	0
575	20250328	101600	217308580	15720	15720	15720	15720	0
576	20250328	101500	217308580	15720	15720	15720	15720	0
577	20250328	101400	217308580	15720	15720	15720	15720	9
578	20250328	101300	217167100	15710	15710	15710	15710	51
579	20250328	101200	216365890	15700	15680	15700	15680	406
580	20250328	101100	209997790	15670	15670	15670	15670	5
581	20250328	101000	209919440	15670	15670	15670	15670	0
582	20250328	100900	209919440	15670	15670	15670	15670	30
583	20250328	100800	209449340	15580	15580	15580	15580	0
584	20250328	100700	209449340	15580	15580	15580	15580	0
585	20250328	100600	209449340	15580	15580	15580	15580	1000
586	20250328	100500	193869340	15580	15580	15580	15580	2
587	20250328	100400	193838180	15670	15670	15670	15670	0
588	20250328	100300	193838180	15670	15670	15670	15670	30
589	20250328	100200	193368080	15590	15590	15590	15590	0
590	20250328	100100	193368080	15590	15590	15590	15580	1010
591	20250328	100000	177622280	15590	15590	15590	15590	0
592	20250328	095900	177622280	15590	15590	15590	15590	0
593	20250328	095800	177622280	15590	15600	15600	15590	1000
594	20250328	095700	162032230	15600	15600	15600	15600	0
595	20250328	095600	162032230	15600	15600	15600	15600	0
596	20250328	095500	162032230	15600	15600	15600	15600	0
597	20250328	095400	162032230	15600	15600	15600	15600	1
598	20250328	095300	162016630	15590	15590	15590	15590	1
599	20250328	095200	162001040	15580	15560	15580	15560	2
600	20250328	095100	161969900	15560	15560	15560	15560	0
601	20250328	095000	161969900	15560	15610	15610	15560	673
602	20250328	094900	151475100	15600	15640	15640	15600	300
603	20250328	094800	146791860	15640	15720	15720	15640	431
604	20250328	094700	140034530	15720	15760	15780	15720	1087
605	20250328	094600	122933330	15770	15780	15780	15770	16
606	20250328	094500	122680950	15790	15790	15790	15790	20
607	20250328	094400	122365150	15840	15840	15840	15840	6
608	20250328	094300	122270110	15790	15790	15790	15790	500
609	20250328	094200	114375110	15790	15800	15800	15790	50
610	20250328	094100	113585120	15800	15830	15830	15800	851
611	20250328	094000	100137190	15840	15840	15840	15830	234
612	20250328	093900	96430960	15850	15860	15860	15850	192
613	20250328	093800	93387100	15860	15860	15860	15860	75
614	20250328	093700	92197600	15860	15860	15860	15860	131
615	20250328	093600	90119940	15910	15910	15910	15910	0
616	20250328	093500	90119940	15910	15910	15910	15910	0
617	20250328	093400	90119940	15910	15910	15910	15910	0
618	20250328	093300	90119940	15910	15910	15910	15910	0
619	20250328	093200	90119940	15910	15890	15910	15890	250
620	20250328	093100	86143970	15890	15880	15890	15880	20
621	20250328	093000	85826190	15860	15860	15860	15860	0
622	20250328	092900	85826190	15860	15860	15860	15860	20
623	20250328	092800	85508990	15850	15860	15860	15850	210
624	20250328	092700	82179020	15860	15890	15890	15860	336
625	20250328	092600	76843200	15900	15900	15900	15900	51
626	20250328	092500	76032300	15920	15920	15920	15920	36
627	20250328	092400	75459180	15950	15950	15950	15950	0
628	20250328	092300	75459180	15950	15950	15950	15950	0
629	20250328	092200	75459180	15950	15950	15950	15950	0
630	20250328	092100	75459180	15950	15950	15950	15950	0
631	20250328	092000	75459180	15950	15950	15950	15950	0
632	20250328	091900	75459180	15950	15950	15950	15950	0
633	20250328	091800	75459180	15950	15900	15950	15900	1001
634	20250328	091700	59493280	15900	15910	15910	15900	23
635	20250328	091600	59127480	15900	15900	15900	15900	100
636	20250328	091500	57537480	15890	15950	15950	15890	100
637	20250328	091400	55947580	15950	15950	15950	15950	0
638	20250328	091300	55947580	15950	15940	15950	15940	49
639	20250328	091200	55166270	15960	15960	15960	15960	0
640	20250328	091100	55166270	15960	15960	15960	15960	0
641	20250328	091000	55166270	15960	15960	15960	15960	1
642	20250328	090900	55150310	15860	15910	15910	15860	1040
643	20250328	090800	38638570	15910	15950	15950	15910	647
644	20250328	090700	28334060	15930	15930	15930	15930	0
645	20250328	090600	28334060	15930	15930	15930	15930	0
646	20250328	090500	28334060	15930	16000	16000	15930	901
647	20250328	090400	13950250	16000	16000	16000	16000	5
648	20250328	090300	13870250	15980	15980	15980	15980	0
649	20250328	090200	13870250	15980	15980	15980	15980	51
650	20250328	090100	13055270	16000	16110	16110	16000	550
651	20250328	090000	4226160	16200	16170	16200	16170	261