KissMeData/073490/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195100	411646480	19210	19210	19210	19210	175
3	20250328	195000	411646480	19210	19210	19210	19210	0
4	20250328	194900	411646480	19210	19210	19210	19210	0
5	20250328	194800	411646480	19210	19210	19210	19210	0
6	20250328	194700	411646480	19210	19210	19210	19210	0
7	20250328	194600	411646480	19210	19210	19210	19210	0
8	20250328	194500	411646480	19210	19210	19210	19210	0
9	20250328	194400	411646480	19210	19210	19210	19210	0
10	20250328	194300	411646480	19210	19210	19210	19210	0
11	20250328	194200	411646480	19210	19210	19210	19210	0
12	20250328	194100	411646480	19210	19210	19210	19210	0
13	20250328	194000	411646480	19210	19210	19210	19210	0
14	20250328	193900	411646480	19210	19210	19210	19210	0
15	20250328	193800	411646480	19210	19210	19210	19210	0
16	20250328	193700	411646480	19210	19210	19210	19210	0
17	20250328	193600	411646480	19210	19210	19210	19210	0
18	20250328	193500	411646480	19210	19210	19210	19210	0
19	20250328	193400	411646480	19210	19210	19210	19210	0
20	20250328	193300	411646480	19210	19210	19210	19210	0
21	20250328	193200	411646480	19210	19210	19210	19210	0
22	20250328	193100	411646480	19210	19210	19210	19210	0
23	20250328	193000	411646480	19210	19210	19210	19210	0
24	20250328	192900	411646480	19210	19210	19210	19210	0
25	20250328	192800	411646480	19210	19210	19210	19210	0
26	20250328	192700	411646480	19210	19210	19210	19210	0
27	20250328	192600	411646480	19210	19210	19210	19210	0
28	20250328	192500	411646480	19210	19210	19210	19210	0
29	20250328	192400	411646480	19210	19210	19210	19210	0
30	20250328	192300	411646480	19210	19210	19210	19210	0
31	20250328	192200	411646480	19210	19210	19210	19210	0
32	20250328	192100	411646480	19210	19210	19210	19210	175
33	20250328	192000	411646480	19210	19210	19210	19210	0
34	20250328	191900	411646480	19210	19210	19210	19210	0
35	20250328	191800	411646480	19210	19210	19210	19210	0
36	20250328	191700	411646480	19210	19210	19210	19210	0
37	20250328	191600	411646480	19210	19210	19210	19210	0
38	20250328	191500	411646480	19210	19210	19210	19210	0
39	20250328	191400	411646480	19210	19210	19210	19210	0
40	20250328	191300	411646480	19210	19210	19210	19210	0
41	20250328	191200	411646480	19210	19210	19210	19210	0
42	20250328	191100	411646480	19210	19210	19210	19210	0
43	20250328	191000	411646480	19210	19210	19210	19210	0
44	20250328	190900	411646480	19210	19210	19210	19210	0
45	20250328	190800	411646480	19210	19210	19210	19210	0
46	20250328	190700	411646480	19210	19210	19210	19210	0
47	20250328	190600	411646480	19210	19210	19210	19210	0
48	20250328	190500	411646480	19210	19210	19210	19210	0
49	20250328	190400	411646480	19210	19210	19210	19210	0
50	20250328	190300	411646480	19210	19210	19210	19210	0
51	20250328	190200	411646480	19210	19210	19210	19210	0
52	20250328	190100	411646480	19210	19210	19210	19210	0
53	20250328	190000	411646480	19210	19210	19210	19210	0
54	20250328	185900	411646480	19210	19210	19210	19210	0
55	20250328	185800	411646480	19210	19210	19210	19210	0
56	20250328	185700	411646480	19210	19210	19210	19210	0
57	20250328	185600	411646480	19210	19210	19210	19210	0
58	20250328	185500	411646480	19210	19210	19210	19210	0
59	20250328	185400	411646480	19210	19210	19210	19210	0
60	20250328	185300	411646480	19210	19210	19210	19210	0
61	20250328	185200	411646480	19210	19210	19210	19210	0
62	20250328	185100	411646480	19210	19210	19210	19210	175
63	20250328	185000	411646480	19210	19210	19210	19210	0
64	20250328	184900	411646480	19210	19210	19210	19210	0
65	20250328	184800	411646480	19210	19210	19210	19210	0
66	20250328	184700	411646480	19210	19210	19210	19210	0
67	20250328	184600	411646480	19210	19210	19210	19210	0
68	20250328	184500	411646480	19210	19210	19210	19210	0
69	20250328	184400	411646480	19210	19210	19210	19210	0
70	20250328	184300	411646480	19210	19210	19210	19210	0
71	20250328	184200	411646480	19210	19210	19210	19210	0
72	20250328	184100	411646480	19210	19210	19210	19210	0
73	20250328	184000	411646480	19210	19210	19210	19210	0
74	20250328	183900	411646480	19210	19210	19210	19210	0
75	20250328	183800	411646480	19210	19210	19210	19210	0
76	20250328	183700	411646480	19210	19210	19210	19210	0
77	20250328	183600	411646480	19210	19210	19210	19210	0
78	20250328	183500	411646480	19210	19210	19210	19210	0
79	20250328	183400	411646480	19210	19210	19210	19210	0
80	20250328	183300	411646480	19210	19210	19210	19210	0
81	20250328	183200	411646480	19210	19210	19210	19210	0
82	20250328	183100	411646480	19210	19210	19210	19210	0
83	20250328	183000	411646480	19210	19210	19210	19210	0
84	20250328	182900	411646480	19210	19210	19210	19210	0
85	20250328	182800	411646480	19210	19210	19210	19210	0
86	20250328	182700	411646480	19210	19210	19210	19210	0
87	20250328	182600	411646480	19210	19210	19210	19210	0
88	20250328	182500	411646480	19210	19210	19210	19210	0
89	20250328	182400	411646480	19210	19210	19210	19210	0
90	20250328	182300	411646480	19210	19210	19210	19210	0
91	20250328	182200	411646480	19210	19210	19210	19210	0
92	20250328	182100	411646480	19210	19210	19210	19210	175
93	20250328	182000	411646480	19210	19210	19210	19210	0
94	20250328	181900	411646480	19210	19210	19210	19210	0
95	20250328	181800	411646480	19210	19210	19210	19210	0
96	20250328	181700	411646480	19210	19210	19210	19210	0
97	20250328	181600	411646480	19210	19210	19210	19210	0
98	20250328	181500	411646480	19210	19210	19210	19210	0
99	20250328	181400	411646480	19210	19210	19210	19210	0
100	20250328	181300	411646480	19210	19210	19210	19210	0
101	20250328	181200	411646480	19210	19210	19210	19210	0
102	20250328	181100	411646480	19210	19210	19210	19210	0
103	20250328	181000	411646480	19210	19210	19210	19210	0
104	20250328	180900	411646480	19210	19210	19210	19210	0
105	20250328	180800	411646480	19210	19210	19210	19210	0
106	20250328	180700	411646480	19210	19210	19210	19210	0
107	20250328	180600	411646480	19210	19210	19210	19210	0
108	20250328	180500	411646480	19210	19210	19210	19210	0
109	20250328	180400	411646480	19210	19210	19210	19210	0
110	20250328	180300	411646480	19210	19210	19210	19210	0
111	20250328	180200	411646480	19210	19210	19210	19210	0
112	20250328	180100	411646480	19210	19210	19210	19210	0
113	20250328	180000	411646480	19210	19210	19210	19210	0
114	20250328	175900	411646480	19210	19210	19210	19210	0
115	20250328	175800	411646480	19210	19210	19210	19210	0
116	20250328	175700	411646480	19210	19210	19210	19210	0
117	20250328	175600	411646480	19210	19210	19210	19210	0
118	20250328	175500	411646480	19210	19210	19210	19210	0
119	20250328	175400	411646480	19210	19210	19210	19210	0
120	20250328	175300	411646480	19210	19210	19210	19210	0
121	20250328	175200	411646480	19210	19210	19210	19210	0
122	20250328	175100	411646480	19210	19210	19210	19210	175
123	20250328	175000	411646480	19210	19210	19210	19210	0
124	20250328	174900	411646480	19210	19210	19210	19210	0
125	20250328	174800	411646480	19210	19210	19210	19210	0
126	20250328	174700	411646480	19210	19210	19210	19210	0
127	20250328	174600	411646480	19210	19210	19210	19210	0
128	20250328	174500	411646480	19210	19210	19210	19210	0
129	20250328	174400	411646480	19210	19210	19210	19210	0
130	20250328	174300	411646480	19210	19210	19210	19210	0
131	20250328	174200	411646480	19210	19210	19210	19210	0
132	20250328	174100	411646480	19210	19210	19210	19210	0
133	20250328	174000	411646480	19210	19210	19210	19210	0
134	20250328	173900	411646480	19210	19210	19210	19210	0
135	20250328	173800	411646480	19210	19210	19210	19210	0
136	20250328	173700	411646480	19210	19210	19210	19210	0
137	20250328	173600	411646480	19210	19210	19210	19210	0
138	20250328	173500	411646480	19210	19210	19210	19210	0
139	20250328	173400	411646480	19210	19210	19210	19210	0
140	20250328	173300	411646480	19210	19210	19210	19210	0
141	20250328	173200	411646480	19210	19210	19210	19210	0
142	20250328	173100	411646480	19210	19210	19210	19210	0
143	20250328	173000	411646480	19210	19210	19210	19210	0
144	20250328	172900	411646480	19210	19210	19210	19210	0
145	20250328	172800	411646480	19210	19210	19210	19210	0
146	20250328	172700	411646480	19210	19210	19210	19210	0
147	20250328	172600	411646480	19210	19210	19210	19210	0
148	20250328	172500	411646480	19210	19210	19210	19210	0
149	20250328	172400	411646480	19210	19210	19210	19210	0
150	20250328	172300	411646480	19210	19210	19210	19210	0
151	20250328	172200	411646480	19210	19210	19210	19210	0
152	20250328	172100	411646480	19210	19210	19210	19210	175
153	20250328	172000	411646480	19210	19210	19210	19210	0
154	20250328	171900	411646480	19210	19210	19210	19210	0
155	20250328	171800	411646480	19210	19210	19210	19210	0
156	20250328	171700	411646480	19210	19210	19210	19210	0
157	20250328	171600	411646480	19210	19210	19210	19210	0
158	20250328	171500	411646480	19210	19210	19210	19210	0
159	20250328	171400	411646480	19210	19210	19210	19210	0
160	20250328	171300	411646480	19210	19210	19210	19210	0
161	20250328	171200	411646480	19210	19210	19210	19210	0
162	20250328	171100	411646480	19210	19210	19210	19210	0
163	20250328	171000	411646480	19210	19210	19210	19210	0
164	20250328	170900	411646480	19210	19210	19210	19210	0
165	20250328	170800	411646480	19210	19210	19210	19210	0
166	20250328	170700	411646480	19210	19210	19210	19210	0
167	20250328	170600	411646480	19210	19210	19210	19210	0
168	20250328	170500	411646480	19210	19210	19210	19210	0
169	20250328	170400	411646480	19210	19210	19210	19210	0
170	20250328	170300	411646480	19210	19210	19210	19210	0
171	20250328	170200	411646480	19210	19210	19210	19210	0
172	20250328	170100	411646480	19210	19210	19210	19210	0
173	20250328	170000	411646480	19210	19210	19210	19210	0
174	20250328	165900	411646480	19210	19210	19210	19210	0
175	20250328	165800	411646480	19210	19210	19210	19210	0
176	20250328	165700	411646480	19210	19210	19210	19210	0
177	20250328	165600	411646480	19210	19210	19210	19210	0
178	20250328	165500	411646480	19210	19210	19210	19210	0
179	20250328	165400	411646480	19210	19210	19210	19210	0
180	20250328	165300	411646480	19210	19210	19210	19210	0
181	20250328	165200	411646480	19210	19210	19210	19210	0
182	20250328	165100	411646480	19210	19210	19210	19210	175
183	20250328	165000	411646480	19210	19210	19210	19210	0
184	20250328	164900	411646480	19210	19210	19210	19210	0
185	20250328	164800	411646480	19210	19210	19210	19210	0
186	20250328	164700	411646480	19210	19210	19210	19210	0
187	20250328	164600	411646480	19210	19210	19210	19210	0
188	20250328	164500	411646480	19210	19210	19210	19210	0
189	20250328	164400	411646480	19210	19210	19210	19210	0
190	20250328	164300	411646480	19210	19210	19210	19210	0
191	20250328	164200	411646480	19210	19210	19210	19210	0
192	20250328	164100	411646480	19210	19210	19210	19210	0
193	20250328	164000	411646480	19210	19210	19210	19210	0
194	20250328	163900	411646480	19210	19210	19210	19210	0
195	20250328	163800	411646480	19210	19210	19210	19210	0
196	20250328	163700	411646480	19210	19210	19210	19210	0
197	20250328	163600	411646480	19210	19210	19210	19210	0
198	20250328	163500	411646480	19210	19210	19210	19210	0
199	20250328	163400	411646480	19210	19210	19210	19210	0
200	20250328	163300	411646480	19210	19210	19210	19210	0
201	20250328	163200	411646480	19210	19210	19210	19210	0
202	20250328	163100	411646480	19210	19210	19210	19210	0
203	20250328	163000	411646480	19210	19210	19210	19210	0
204	20250328	162900	411646480	19210	19210	19210	19210	0
205	20250328	162800	411646480	19210	19210	19210	19210	0
206	20250328	162700	411646480	19210	19210	19210	19210	0
207	20250328	162600	411646480	19210	19210	19210	19210	0
208	20250328	162500	411646480	19210	19210	19210	19210	0
209	20250328	162400	411646480	19210	19210	19210	19210	0
210	20250328	162300	411646480	19210	19210	19210	19210	0
211	20250328	162200	411646480	19210	19210	19210	19210	0
212	20250328	162100	411646480	19210	19210	19210	19210	175
213	20250328	162000	411646480	19210	19210	19210	19210	0
214	20250328	161900	411646480	19210	19210	19210	19210	0
215	20250328	161800	411646480	19210	19210	19210	19210	0
216	20250328	161700	411646480	19210	19210	19210	19210	0
217	20250328	161600	411646480	19210	19210	19210	19210	0
218	20250328	161500	411646480	19210	19210	19210	19210	0
219	20250328	161400	411646480	19210	19210	19210	19210	0
220	20250328	161300	411646480	19210	19210	19210	19210	0
221	20250328	161200	411646480	19210	19210	19210	19210	0
222	20250328	161100	411646480	19210	19210	19210	19210	0
223	20250328	161000	411646480	19210	19210	19210	19210	0
224	20250328	160900	411646480	19210	19210	19210	19210	0
225	20250328	160800	411646480	19210	19210	19210	19210	0
226	20250328	160700	411646480	19210	19210	19210	19210	0
227	20250328	160600	411646480	19210	19210	19210	19210	0
228	20250328	160500	411646480	19210	19210	19210	19210	0
229	20250328	160400	411646480	19210	19210	19210	19210	0
230	20250328	160300	411646480	19210	19210	19210	19210	0
231	20250328	160200	411646480	19210	19210	19210	19210	0
232	20250328	160100	411646480	19210	19210	19210	19210	0
233	20250328	160000	411646480	19210	19210	19210	19210	0
234	20250328	155900	411646480	19210	19210	19210	19210	0
235	20250328	155800	411646480	19210	19210	19210	19210	0
236	20250328	155700	411646480	19210	19210	19210	19210	0
237	20250328	155600	411646480	19210	19210	19210	19210	0
238	20250328	155500	411646480	19210	19210	19210	19210	0
239	20250328	155400	411646480	19210	19210	19210	19210	0
240	20250328	155300	411646480	19210	19210	19210	19210	0
241	20250328	155200	411646480	19210	19210	19210	19210	0
242	20250328	155100	411646480	19210	19210	19210	19210	175
243	20250328	155000	411646480	19210	19210	19210	19210	0
244	20250328	154900	411646480	19210	19210	19210	19210	0
245	20250328	154800	411646480	19210	19210	19210	19210	0
246	20250328	154700	411646480	19210	19210	19210	19210	0
247	20250328	154600	411646480	19210	19210	19210	19210	0
248	20250328	154500	411646480	19210	19210	19210	19210	0
249	20250328	154400	411646480	19210	19210	19210	19210	0
250	20250328	154300	411646480	19210	19210	19210	19210	0
251	20250328	154200	411646480	19210	19210	19210	19210	0
252	20250328	154100	411646480	19210	19210	19210	19210	0
253	20250328	154000	411646480	19210	19210	19210	19210	0
254	20250328	153900	411646480	19210	19210	19210	19210	0
255	20250328	153800	411646480	19210	19210	19210	19210	0
256	20250328	153700	411646480	19210	19210	19210	19210	0
257	20250328	153600	411646480	19210	19210	19210	19210	0
258	20250328	153500	411646480	19210	19210	19210	19210	0
259	20250328	153400	411646480	19210	19210	19210	19210	0
260	20250328	153300	411646480	19210	19210	19210	19210	0
261	20250328	153200	411646480	19210	19210	19210	19210	0
262	20250328	153100	411646480	19210	19210	19210	19210	0
263	20250328	153000	411646480	19210	19210	19210	19210	175
264	20250328	152900	408284730	19210	19210	19210	19210	0
265	20250328	152800	408284730	19210	19210	19210	19210	0
266	20250328	152700	408284730	19210	19210	19210	19210	0
267	20250328	152600	408284730	19210	19210	19210	19210	0
268	20250328	152500	408284730	19210	19210	19210	19210	0
269	20250328	152400	408284730	19210	19210	19210	19210	0
270	20250328	152300	408284730	19210	19210	19210	19210	0
271	20250328	152200	408284730	19210	19210	19210	19210	0
272	20250328	152100	408284730	19210	19210	19210	19210	0
273	20250328	152000	408284730	19210	19210	19210	19210	0
274	20250328	151900	408284730	19210	19210	19210	19210	11
275	20250328	151800	408073420	19210	19210	19210	19210	0
276	20250328	151700	408073420	19210	19210	19210	19210	0
277	20250328	151600	408073420	19210	19210	19250	19210	466
278	20250328	151500	399121370	19210	19210	19210	19200	16
279	20250328	151400	398814030	19210	19210	19210	19200	18
280	20250328	151300	398468270	19200	19210	19210	19200	13
281	20250328	151200	398218610	19210	19210	19210	19210	22
282	20250328	151100	397795990	19210	19210	19210	19210	22
283	20250328	151000	397373370	19210	19220	19220	19210	21
284	20250328	150900	396969950	19220	19190	19220	19190	254
285	20250328	150800	392095410	19190	19190	19190	19190	8
286	20250328	150700	391941890	19190	19190	19190	19190	16
287	20250328	150600	391634850	19190	19190	19190	19190	14
288	20250328	150500	391366190	19190	19180	19190	19180	18
289	20250328	150400	391020780	19140	19160	19160	19140	100
290	20250328	150300	389106670	19150	19170	19180	19150	117
291	20250328	150200	386865540	19150	19150	19150	19150	0
292	20250328	150100	386865540	19150	19150	19150	19150	0
293	20250328	150000	386865540	19150	19160	19160	19150	112
294	20250328	145900	384720670	19150	19160	19160	19150	25
295	20250328	145800	384241850	19150	19180	19180	19150	80
296	20250328	145700	382709590	19190	19190	19190	19190	10
297	20250328	145600	382517690	19180	19190	19190	19180	14
298	20250328	145500	382249100	19170	19170	19170	19170	9
299	20250328	145400	382076570	19160	19160	19160	19160	0
300	20250328	145300	382076570	19160	19160	19160	19160	0
301	20250328	145200	382076570	19160	19200	19200	19160	143
302	20250328	145100	379336200	19190	19190	19190	19190	1
303	20250328	145000	379317010	19190	19200	19200	19190	13
304	20250328	144900	379067480	19200	19200	19200	19200	26
305	20250328	144800	378568280	19190	19200	19200	19190	7
306	20250328	144700	378433890	19200	19200	19200	19200	0
307	20250328	144600	378433890	19200	19200	19200	19200	0
308	20250328	144500	378433890	19200	19200	19200	19200	0
309	20250328	144400	378433890	19200	19210	19210	19200	14
310	20250328	144300	378165030	19210	19220	19220	19210	10
311	20250328	144200	377972890	19190	19190	19190	19190	2
312	20250328	144100	377934510	19200	19210	19210	19200	58
313	20250328	144000	376820390	19210	19240	19240	19210	20
314	20250328	143900	376435940	19240	19240	19240	19240	6
315	20250328	143800	376320500	19210	19240	19240	19210	14
316	20250328	143700	376051350	19240	19240	19240	19240	18
317	20250328	143600	375705030	19240	19240	19240	19240	6
318	20250328	143500	375589590	19240	19190	19240	19190	24
319	20250328	143400	375128730	19150	19150	19150	19150	0
320	20250328	143300	375128730	19150	19150	19150	19150	0
321	20250328	143200	375128730	19150	19150	19150	19150	46
322	20250328	143100	374247830	19150	19160	19160	19150	30
323	20250328	143000	373673260	19190	19200	19200	19190	15
324	20250328	142900	373385330	19210	19210	19210	19210	6
325	20250328	142800	373270070	19200	19200	19200	19200	9
326	20250328	142700	373097270	19200	19200	19200	19200	7
327	20250328	142600	372962870	19200	19170	19200	19170	10
328	20250328	142500	372770990	19150	19150	19150	19150	0
329	20250328	142400	372770990	19150	19150	19150	19150	0
330	20250328	142300	372770990	19150	19150	19150	19150	6
331	20250328	142200	372656090	19140	19150	19150	19140	1732
332	20250328	142100	339505550	19150	19200	19200	19150	16
333	20250328	142000	339198650	19190	19150	19190	19150	208
334	20250328	141900	335211380	19140	19140	19140	19140	6
335	20250328	141800	335096540	19140	19150	19150	19140	13
336	20250328	141700	334847660	19140	19140	19140	19140	8
337	20250328	141600	334694540	19140	19140	19140	19140	6
338	20250328	141500	334579700	19140	19140	19140	19140	6
339	20250328	141400	334464860	19140	19140	19140	19140	6
340	20250328	141300	334350020	19140	19140	19140	19140	8
341	20250328	141200	334196900	19140	19140	19140	19140	6
342	20250328	141100	334082060	19130	19150	19150	19130	37
343	20250328	141000	333373970	19170	19170	19170	19170	1
344	20250328	140900	333354800	19140	19140	19140	19140	7
345	20250328	140800	333220820	19130	19140	19140	19130	240
346	20250328	140700	328629540	19170	19170	19170	19170	0
347	20250328	140600	328629540	19170	19170	19170	19170	7
348	20250328	140500	328495350	19150	19150	19150	19150	0
349	20250328	140400	328495350	19150	19140	19160	19140	113
350	20250328	140300	326331600	19120	19120	19120	19120	0
351	20250328	140200	326331600	19120	19120	19120	19120	0
352	20250328	140100	326331600	19120	19120	19120	19120	1
353	20250328	140000	326312480	19120	19130	19130	19120	71
354	20250328	135900	324954720	19140	19140	19140	19140	1
355	20250328	135800	324935580	19140	19140	19140	19140	0
356	20250328	135700	324935580	19140	19140	19140	19140	0
357	20250328	135600	324935580	19140	19140	19140	19140	0
358	20250328	135500	324935580	19140	19140	19140	19140	0
359	20250328	135400	324935580	19140	19140	19140	19140	102
360	20250328	135300	322983300	19140	19140	19140	19140	0
361	20250328	135200	322983300	19140	19140	19140	19140	1
362	20250328	135100	322964160	19140	19140	19140	19140	0
363	20250328	135000	322964160	19140	19140	19140	19140	0
364	20250328	134900	322964160	19140	19140	19140	19140	0
365	20250328	134800	322964160	19140	19140	19140	19140	0
366	20250328	134700	322964160	19140	19140	19140	19140	4
367	20250328	134600	322887600	19140	19120	19140	19120	283
368	20250328	134500	317475640	19120	19120	19120	19120	101
369	20250328	134400	315544520	19120	19120	19120	19120	200
370	20250328	134300	311720520	19120	19120	19120	19120	30
371	20250328	134200	311146920	19110	19110	19110	19110	0
372	20250328	134100	311146920	19110	19120	19120	19110	118
373	20250328	134000	308890920	19120	19120	19120	19120	100
374	20250328	133900	306978920	19120	19120	19120	19120	2
375	20250328	133800	306940680	19120	19120	19120	19120	0
376	20250328	133700	306940680	19120	19110	19120	19110	2
377	20250328	133600	306902450	19110	19120	19120	19110	146
378	20250328	133500	304112010	19120	19120	19120	19120	0
379	20250328	133400	304112010	19120	19120	19120	19120	6
380	20250328	133300	303997290	19130	19130	19130	19130	0
381	20250328	133200	303997290	19130	19120	19130	19120	2
382	20250328	133100	303959040	19130	19130	19130	19130	10
383	20250328	133000	303767740	19130	19120	19130	19120	26
384	20250328	132900	303270610	19130	19130	19130	19120	102
385	20250328	132800	301320260	19130	19130	19130	19130	10
386	20250328	132700	301128960	19120	19130	19130	19120	148
387	20250328	132600	298298580	19130	19130	19130	19130	0
388	20250328	132500	298298580	19130	19140	19140	19130	98
389	20250328	132400	296423830	19130	19130	19130	19130	5
390	20250328	132300	296328180	19140	19140	19140	19140	0
391	20250328	132200	296328180	19140	19140	19140	19140	15
392	20250328	132100	296041080	19130	19130	19130	19130	0
393	20250328	132000	296041080	19130	19130	19130	19130	10
394	20250328	131900	295849780	19130	19130	19130	19130	105
395	20250328	131800	293841130	19150	19170	19170	19150	438
396	20250328	131700	285450280	19180	19180	19180	19180	0
397	20250328	131600	285450280	19180	19180	19180	19180	29
398	20250328	131500	284894060	19180	19180	19180	19180	0
399	20250328	131400	284894060	19180	19180	19180	19180	1
400	20250328	131300	284874880	19200	19200	19200	19200	0
401	20250328	131200	284874880	19200	19200	19200	19200	125
402	20250328	131100	282474880	19200	19200	19200	19200	0
403	20250328	131000	282474880	19200	19200	19200	19200	6
404	20250328	130900	282359680	19200	19200	19200	19200	0
405	20250328	130800	282359680	19200	19200	19200	19200	0
406	20250328	130700	282359680	19200	19200	19200	19200	0
407	20250328	130600	282359680	19200	19200	19200	19200	0
408	20250328	130500	282359680	19200	19200	19200	19200	0
409	20250328	130400	282359680	19200	19200	19200	19200	0
410	20250328	130300	282359680	19200	19200	19200	19200	0
411	20250328	130200	282359680	19200	19200	19200	19200	0
412	20250328	130100	282359680	19200	19200	19200	19200	0
413	20250328	130000	282359680	19200	19200	19200	19200	91
414	20250328	125900	280612480	19200	19200	19200	19200	1
415	20250328	125800	280593280	19210	19210	19210	19210	19
416	20250328	125700	280228290	19200	19200	19200	19200	0
417	20250328	125600	280228290	19200	19200	19200	19200	39
418	20250328	125500	279479490	19200	19200	19200	19200	21
419	20250328	125400	279076290	19200	19190	19200	19190	277
420	20250328	125300	273758370	19180	19180	19180	19180	0
421	20250328	125200	273758370	19180	19180	19180	19180	0
422	20250328	125100	273758370	19180	19170	19180	19170	365
423	20250328	125000	266757870	19160	19160	19160	19160	0
424	20250328	124900	266757870	19160	19160	19160	19160	0
425	20250328	124800	266757870	19160	19160	19160	19160	0
426	20250328	124700	266757870	19160	19160	19160	19160	0
427	20250328	124600	266757870	19160	19160	19160	19160	0
428	20250328	124500	266757870	19160	19160	19160	19160	0
429	20250328	124400	266757870	19160	19160	19160	19160	0
430	20250328	124300	266757870	19160	19150	19160	19150	172
431	20250328	124200	263463360	19160	19160	19160	19160	100
432	20250328	124100	261547360	19150	19150	19150	19150	0
433	20250328	124000	261547360	19150	19150	19150	19150	0
434	20250328	123900	261547360	19150	19160	19160	19150	150
435	20250328	123800	258674850	19160	19160	19160	19160	0
436	20250328	123700	258674850	19160	19160	19160	19160	10
437	20250328	123600	258483250	19150	19150	19150	19150	29
438	20250328	123500	257927900	19160	19160	19160	19160	0
439	20250328	123400	257927900	19160	19170	19170	19160	14
440	20250328	123300	257659550	19180	19180	19180	19180	3
441	20250328	123200	257602010	19170	19170	19170	19170	33
442	20250328	123100	256969400	19150	19150	19150	19150	16
443	20250328	123000	256663000	19130	19130	19130	19130	0
444	20250328	122900	256663000	19130	19140	19140	19130	92
445	20250328	122800	254903020	19140	19140	19140	19140	29
446	20250328	122700	254347960	19140	19140	19140	19140	14
447	20250328	122600	254080000	19140	19140	19140	19140	0
448	20250328	122500	254080000	19140	19140	19140	19140	0
449	20250328	122400	254080000	19140	19140	19140	19140	0
450	20250328	122300	254080000	19140	19140	19140	19140	0
451	20250328	122200	254080000	19140	19140	19140	19140	0
452	20250328	122100	254080000	19140	19140	19140	19140	0
453	20250328	122000	254080000	19140	19140	19140	19140	14
454	20250328	121900	253812040	19140	19150	19160	19140	142
455	20250328	121800	251092120	19160	19160	19160	19160	0
456	20250328	121700	251092120	19160	19160	19160	19160	0
457	20250328	121600	251092120	19160	19160	19160	19160	0
458	20250328	121500	251092120	19160	19160	19160	19160	0
459	20250328	121400	251092120	19160	19160	19160	19160	0
460	20250328	121300	251092120	19160	19180	19180	19160	59
461	20250328	121200	249961100	19120	19120	19120	19120	0
462	20250328	121100	249961100	19120	19120	19120	19120	0
463	20250328	121000	249961100	19120	19120	19120	19120	100
464	20250328	120900	248049100	19110	19110	19110	19110	460
465	20250328	120800	239258500	19120	19120	19120	19120	155
466	20250328	120700	236294900	19120	19140	19140	19120	50
467	20250328	120600	235338400	19150	19150	19150	19150	250
468	20250328	120500	230550900	19150	19150	19150	19150	0
469	20250328	120400	230550900	19150	19190	19190	19150	149
470	20250328	120300	227695850	19200	19230	19230	19200	420
471	20250328	120200	219627540	19230	19230	19230	19230	0
472	20250328	120100	219627540	19230	19240	19240	19230	146
473	20250328	120000	216819900	19240	19240	19240	19240	8
474	20250328	115900	216665980	19250	19250	19250	19250	0
475	20250328	115800	216665980	19250	19250	19250	19250	150
476	20250328	115700	213778480	19250	19250	19250	19250	0
477	20250328	115600	213778480	19250	19250	19250	19250	0
478	20250328	115500	213778480	19250	19250	19250	19250	100
479	20250328	115400	211853480	19250	19250	19250	19250	21
480	20250328	115300	211449230	19250	19250	19250	19250	184
481	20250328	115200	207907230	19250	19280	19280	19250	1007
482	20250328	115100	188510740	19280	19280	19280	19280	0
483	20250328	115000	188510740	19280	19340	19340	19280	22
484	20250328	114900	188086510	19290	19290	19290	19290	0
485	20250328	114800	188086510	19290	19290	19290	19290	73
486	20250328	114700	186678340	19300	19300	19300	19300	0
487	20250328	114600	186678340	19300	19300	19300	19300	0
488	20250328	114500	186678340	19300	19300	19300	19300	0
489	20250328	114400	186678340	19300	19300	19300	19300	0
490	20250328	114300	186678340	19300	19300	19300	19300	29
491	20250328	114200	186118640	19340	19340	19340	19340	0
492	20250328	114100	186118640	19340	19340	19340	19340	0
493	20250328	114000	186118640	19340	19340	19340	19340	1
494	20250328	113900	186099300	19340	19340	19340	19340	0
495	20250328	113800	186099300	19340	19290	19340	19290	3
496	20250328	113700	186041330	19300	19300	19300	19300	0
497	20250328	113600	186041330	19300	19300	19300	19300	0
498	20250328	113500	186041330	19300	19300	19300	19300	0
499	20250328	113400	186041330	19300	19300	19300	19300	201
500	20250328	113300	182162030	19310	19310	19310	19310	0
501	20250328	113200	182162030	19310	19310	19310	19310	0
502	20250328	113100	182162030	19310	19310	19310	19310	0
503	20250328	113000	182162030	19310	19310	19310	19310	7
504	20250328	112900	182026860	19310	19310	19310	19310	0
505	20250328	112800	182026860	19310	19310	19310	19310	2
506	20250328	112700	181988240	19310	19310	19310	19310	79
507	20250328	112600	180462750	19310	19310	19310	19310	126
508	20250328	112500	178029690	19320	19320	19320	19320	0
509	20250328	112400	178029690	19320	19320	19320	19320	0
510	20250328	112300	178029690	19320	19320	19320	19320	0
511	20250328	112200	178029690	19320	19320	19320	19320	0
512	20250328	112100	178029690	19320	19320	19320	19320	92
513	20250328	112000	176252250	19320	19320	19320	19320	20
514	20250328	111900	175865850	19350	19350	19350	19350	0
515	20250328	111800	175865850	19350	19350	19350	19350	10
516	20250328	111700	175672350	19340	19340	19340	19320	149
517	20250328	111600	172791270	19320	19320	19320	19320	262
518	20250328	111500	167729430	19320	19320	19320	19320	11
519	20250328	111400	167516910	19320	19340	19340	19320	149
520	20250328	111300	164637970	19340	19340	19340	19340	0
521	20250328	111200	164637970	19340	19340	19340	19340	7
522	20250328	111100	164502590	19340	19340	19340	19340	0
523	20250328	111000	164502590	19340	19350	19350	19340	665
524	20250328	110900	151634970	19380	19380	19380	19380	0
525	20250328	110800	151634970	19380	19380	19380	19380	2
526	20250328	110700	151596210	19360	19360	19360	19360	17
527	20250328	110600	151267090	19360	19360	19360	19360	0
528	20250328	110500	151267090	19360	19370	19370	19360	92
529	20250328	110400	149485940	19380	19380	19380	19380	0
530	20250328	110300	149485940	19380	19380	19380	19380	0
531	20250328	110200	149485940	19380	19390	19390	19380	115
532	20250328	110100	147256240	19390	19380	19390	19380	3
533	20250328	110000	147198090	19380	19380	19380	19380	53
534	20250328	105900	146170950	19380	19380	19380	19380	0
535	20250328	105800	146170950	19380	19380	19380	19380	0
536	20250328	105700	146170950	19380	19390	19390	19380	2
537	20250328	105600	146132180	19390	19390	19390	19390	0
538	20250328	105500	146132180	19390	19390	19390	19390	1
539	20250328	105400	146112790	19350	19370	19370	19350	330
540	20250328	105300	139725070	19380	19380	19380	19380	0
541	20250328	105200	139725070	19380	19380	19380	19380	3
542	20250328	105100	139666930	19400	19400	19400	19400	1
543	20250328	105000	139647530	19400	19400	19400	19400	0
544	20250328	104900	139647530	19400	19400	19400	19400	10
545	20250328	104800	139453530	19400	19400	19400	19400	0
546	20250328	104700	139453530	19400	19400	19400	19400	0
547	20250328	104600	139453530	19400	19400	19400	19400	3
548	20250328	104500	139395330	19400	19400	19400	19400	3
549	20250328	104400	139337130	19400	19360	19400	19360	25
550	20250328	104300	138853090	19390	19390	19390	19390	0
551	20250328	104200	138853090	19390	19390	19390	19390	0
552	20250328	104100	138853090	19390	19390	19390	19390	0
553	20250328	104000	138853090	19390	19380	19390	19380	136
554	20250328	103900	136216060	19380	19380	19380	19380	5
555	20250328	103800	136119160	19350	19350	19350	19350	0
556	20250328	103700	136119160	19350	19350	19350	19350	68
557	20250328	103600	134803360	19350	19350	19350	19350	0
558	20250328	103500	134803360	19350	19350	19350	19350	0
559	20250328	103400	134803360	19350	19350	19350	19350	63
560	20250328	103300	133584310	19350	19350	19350	19350	2
561	20250328	103200	133545610	19450	19450	19450	19450	0
562	20250328	103100	133545610	19450	19450	19450	19450	10
563	20250328	103000	133351110	19470	19470	19470	19470	0
564	20250328	102900	133351110	19470	19470	19470	19470	1
565	20250328	102800	133331640	19550	19550	19550	19550	0
566	20250328	102700	133331640	19550	19330	19560	19320	156
567	20250328	102600	130316770	19600	19610	19610	19330	16
568	20250328	102500	130006940	19330	19340	19340	19330	41
569	20250328	102400	129214130	19350	19620	19620	19350	81
570	20250328	102300	127645630	19640	19390	19650	19360	32
571	20250328	102200	127025230	19400	19380	19650	19370	33
572	20250328	102100	126385470	19390	19390	19660	19380	47
573	20250328	102000	125474050	19660	19470	19780	19400	104
574	20250328	101900	123450520	19470	19440	19800	19440	236
575	20250328	101800	118829240	19430	19430	19430	19430	1
576	20250328	101700	118809810	19430	19430	19430	19430	31
577	20250328	101600	118207480	19420	19420	19420	19420	1
578	20250328	101500	118188060	19420	19420	19420	19420	1
579	20250328	101400	118168640	19420	19350	19420	19350	282
580	20250328	101300	112711450	19340	19390	19390	19340	186
581	20250328	101200	109112320	19400	19400	19400	19400	2
582	20250328	101100	109073520	19400	19400	19400	19400	5
583	20250328	101000	108976520	19350	19350	19410	19350	19
584	20250328	100900	108608810	19350	19410	19410	19350	10
585	20250328	100800	108415250	19410	19430	19430	19370	245
586	20250328	100700	103667310	19430	19430	19430	19430	1
587	20250328	100600	103647880	19430	19430	19430	19380	14
588	20250328	100500	103376460	19430	19430	19430	19430	1
589	20250328	100400	103357030	19430	19410	19430	19400	625
590	20250328	100300	91231580	19430	19450	19450	19420	169
591	20250328	100200	87947660	19450	19460	19460	19450	37
592	20250328	100100	87227960	19470	19490	19490	19470	30
593	20250328	100000	86643840	19490	19510	19510	19480	9
594	20250328	095900	86468390	19510	19510	19510	19510	199
595	20250328	095800	82585900	19500	19500	19500	19500	2
596	20250328	095700	82546900	19500	19500	19510	19500	337
597	20250328	095600	75975380	19500	19500	19500	19500	31
598	20250328	095500	75370880	19500	19500	19500	19500	1
599	20250328	095400	75351380	19460	19460	19460	19460	0
600	20250328	095300	75351380	19460	19460	19460	19460	0
601	20250328	095200	75351380	19460	19490	19490	19460	284
602	20250328	095100	69824610	19500	19500	19500	19500	40
603	20250328	095000	69044610	19490	19490	19490	19490	2
604	20250328	094900	69005630	19490	19490	19490	19490	4
605	20250328	094800	68927670	19490	19480	19490	19480	235
606	20250328	094700	64349840	19460	19490	19490	19460	12
607	20250328	094600	64116220	19490	19490	19490	19490	0
608	20250328	094500	64116220	19490	19480	19500	19440	431
609	20250328	094400	55735410	19490	19510	19520	19490	109
610	20250328	094300	53608870	19520	19510	19850	19490	462
611	20250328	094200	44541280	19520	19520	19520	19520	5
612	20250328	094100	44443680	19510	19520	19520	19510	40
613	20250328	094000	43662950	19530	19530	19530	19530	23
614	20250328	093900	43213760	19540	19540	19540	19540	44
615	20250328	093800	42354000	19550	19560	19560	19550	22
616	20250328	093700	41923890	19550	19580	19580	19550	406
617	20250328	093600	33986450	19590	19580	19590	19580	112
618	20250328	093500	31793370	19580	19580	19580	19560	33
619	20250328	093400	31147370	19580	19580	19580	19580	1
620	20250328	093300	31127790	19550	19560	19560	19550	224
621	20250328	093200	26748540	19560	19580	19580	19560	48
622	20250328	093100	25809610	19560	19570	19570	19560	19
623	20250328	093000	25437930	19580	19580	19600	19580	26
624	20250328	092900	24928640	19570	19590	19590	19570	9
625	20250328	092800	24752410	19590	19580	19590	19580	8
626	20250328	092700	24595740	19580	19600	19600	19570	19
627	20250328	092600	24223810	19590	19630	19630	19590	212
628	20250328	092500	20068530	19630	19630	19630	19620	5
629	20250328	092400	19970400	19620	19630	19630	19620	3
630	20250328	092300	19911520	19570	19580	19580	19570	2
631	20250328	092200	19872370	19610	19620	19640	19610	9
632	20250328	092100	19695770	19600	19600	19600	19600	0
633	20250328	092000	19695770	19600	19630	19640	19600	432
634	20250328	091900	11223730	19630	19670	19680	19630	26
635	20250328	091800	10712380	19670	19690	19690	19670	30
636	20250328	091700	10122230	19690	19750	19830	19690	11
637	20250328	091600	9905350	19760	19830	19830	19760	4
638	20250328	091500	9826170	19830	19830	19830	19740	4
639	20250328	091400	9746990	19720	19830	19830	19720	2
640	20250328	091300	9707440	19690	19840	19840	19690	4
641	20250328	091200	9628380	19840	19670	19840	19670	3
642	20250328	091100	9569200	19850	19640	19850	19640	4
643	20250328	091000	9490430	19640	19740	19750	19640	20
644	20250328	090900	9096400	19750	19870	19870	19750	4
645	20250328	090800	9017170	19870	19870	19870	19730	3
646	20250328	090700	8957700	19870	19880	19880	19710	4
647	20250328	090600	8878360	19880	19880	19890	19690	33
648	20250328	090500	8222330	19880	19880	19880	19880	26
649	20250328	090400	7705450	19880	19690	19890	19600	178
650	20250328	090300	4213630	19670	19670	19670	19670	1
651	20250328	090200	4193960	19920	19660	19920	19660	2
652	20250328	090100	4154380	19700	19700	19700	19700	60
653	20250328	090000	2972380	19950	19950	19950	19940	149