KissMeData/023800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190800	159708900	5790	5790	5790	5790	453
3	20250328	190700	159708900	5790	5790	5790	5790	0
4	20250328	190600	159708900	5790	5790	5790	5790	0
5	20250328	190500	159708900	5790	5790	5790	5790	0
6	20250328	190400	159708900	5790	5790	5790	5790	0
7	20250328	190300	159708900	5790	5790	5790	5790	0
8	20250328	190200	159708900	5790	5790	5790	5790	0
9	20250328	190100	159708900	5790	5790	5790	5790	0
10	20250328	190000	159708900	5790	5790	5790	5790	0
11	20250328	185900	159708900	5790	5790	5790	5790	0
12	20250328	185800	159708900	5790	5790	5790	5790	0
13	20250328	185700	159708900	5790	5790	5790	5790	0
14	20250328	185600	159708900	5790	5790	5790	5790	0
15	20250328	185500	159708900	5790	5790	5790	5790	0
16	20250328	185400	159708900	5790	5790	5790	5790	0
17	20250328	185300	159708900	5790	5790	5790	5790	0
18	20250328	185200	159708900	5790	5790	5790	5790	0
19	20250328	185100	159708900	5790	5790	5790	5790	0
20	20250328	185000	159708900	5790	5790	5790	5790	0
21	20250328	184900	159708900	5790	5790	5790	5790	0
22	20250328	184800	159708900	5790	5790	5790	5790	0
23	20250328	184700	159708900	5790	5790	5790	5790	0
24	20250328	184600	159708900	5790	5790	5790	5790	0
25	20250328	184500	159708900	5790	5790	5790	5790	0
26	20250328	184400	159708900	5790	5790	5790	5790	0
27	20250328	184300	159708900	5790	5790	5790	5790	0
28	20250328	184200	159708900	5790	5790	5790	5790	0
29	20250328	184100	159708900	5790	5790	5790	5790	0
30	20250328	184000	159708900	5790	5790	5790	5790	0
31	20250328	183900	159708900	5790	5790	5790	5790	0
32	20250328	183800	159708900	5790	5790	5790	5790	453
33	20250328	183700	159708900	5790	5790	5790	5790	0
34	20250328	183600	159708900	5790	5790	5790	5790	0
35	20250328	183500	159708900	5790	5790	5790	5790	0
36	20250328	183400	159708900	5790	5790	5790	5790	0
37	20250328	183300	159708900	5790	5790	5790	5790	0
38	20250328	183200	159708900	5790	5790	5790	5790	0
39	20250328	183100	159708900	5790	5790	5790	5790	0
40	20250328	183000	159708900	5790	5790	5790	5790	0
41	20250328	182900	159708900	5790	5790	5790	5790	0
42	20250328	182800	159708900	5790	5790	5790	5790	0
43	20250328	182700	159708900	5790	5790	5790	5790	0
44	20250328	182600	159708900	5790	5790	5790	5790	0
45	20250328	182500	159708900	5790	5790	5790	5790	0
46	20250328	182400	159708900	5790	5790	5790	5790	0
47	20250328	182300	159708900	5790	5790	5790	5790	0
48	20250328	182200	159708900	5790	5790	5790	5790	0
49	20250328	182100	159708900	5790	5790	5790	5790	0
50	20250328	182000	159708900	5790	5790	5790	5790	0
51	20250328	181900	159708900	5790	5790	5790	5790	0
52	20250328	181800	159708900	5790	5790	5790	5790	0
53	20250328	181700	159708900	5790	5790	5790	5790	0
54	20250328	181600	159708900	5790	5790	5790	5790	0
55	20250328	181500	159708900	5790	5790	5790	5790	0
56	20250328	181400	159708900	5790	5790	5790	5790	0
57	20250328	181300	159708900	5790	5790	5790	5790	0
58	20250328	181200	159708900	5790	5790	5790	5790	0
59	20250328	181100	159708900	5790	5790	5790	5790	0
60	20250328	181000	159708900	5790	5790	5790	5790	0
61	20250328	180900	159708900	5790	5790	5790	5790	0
62	20250328	180800	159708900	5790	5790	5790	5790	453
63	20250328	180700	159708900	5790	5790	5790	5790	0
64	20250328	180600	159708900	5790	5790	5790	5790	0
65	20250328	180500	159708900	5790	5790	5790	5790	0
66	20250328	180400	159708900	5790	5790	5790	5790	0
67	20250328	180300	159708900	5790	5790	5790	5790	0
68	20250328	180200	159708900	5790	5790	5790	5790	0
69	20250328	180100	159708900	5790	5790	5790	5790	0
70	20250328	180000	159708900	5790	5790	5790	5790	0
71	20250328	175900	159708900	5790	5790	5790	5790	0
72	20250328	175800	159708900	5790	5790	5790	5790	0
73	20250328	175700	159708900	5790	5790	5790	5790	0
74	20250328	175600	159708900	5790	5790	5790	5790	0
75	20250328	175500	159708900	5790	5790	5790	5790	0
76	20250328	175400	159708900	5790	5790	5790	5790	0
77	20250328	175300	159708900	5790	5790	5790	5790	0
78	20250328	175200	159708900	5790	5790	5790	5790	0
79	20250328	175100	159708900	5790	5790	5790	5790	0
80	20250328	175000	159708900	5790	5790	5790	5790	0
81	20250328	174900	159708900	5790	5790	5790	5790	0
82	20250328	174800	159708900	5790	5790	5790	5790	0
83	20250328	174700	159708900	5790	5790	5790	5790	0
84	20250328	174600	159708900	5790	5790	5790	5790	0
85	20250328	174500	159708900	5790	5790	5790	5790	0
86	20250328	174400	159708900	5790	5790	5790	5790	0
87	20250328	174300	159708900	5790	5790	5790	5790	0
88	20250328	174200	159708900	5790	5790	5790	5790	0
89	20250328	174100	159708900	5790	5790	5790	5790	0
90	20250328	174000	159708900	5790	5790	5790	5790	0
91	20250328	173900	159708900	5790	5790	5790	5790	0
92	20250328	173800	159708900	5790	5790	5790	5790	453
93	20250328	173700	159708900	5790	5790	5790	5790	0
94	20250328	173600	159708900	5790	5790	5790	5790	0
95	20250328	173500	159708900	5790	5790	5790	5790	0
96	20250328	173400	159708900	5790	5790	5790	5790	0
97	20250328	173300	159708900	5790	5790	5790	5790	0
98	20250328	173200	159708900	5790	5790	5790	5790	0
99	20250328	173100	159708900	5790	5790	5790	5790	0
100	20250328	173000	159708900	5790	5790	5790	5790	0
101	20250328	172900	159708900	5790	5790	5790	5790	0
102	20250328	172800	159708900	5790	5790	5790	5790	0
103	20250328	172700	159708900	5790	5790	5790	5790	0
104	20250328	172600	159708900	5790	5790	5790	5790	0
105	20250328	172500	159708900	5790	5790	5790	5790	0
106	20250328	172400	159708900	5790	5790	5790	5790	0
107	20250328	172300	159708900	5790	5790	5790	5790	0
108	20250328	172200	159708900	5790	5790	5790	5790	0
109	20250328	172100	159708900	5790	5790	5790	5790	0
110	20250328	172000	159708900	5790	5790	5790	5790	0
111	20250328	171900	159708900	5790	5790	5790	5790	0
112	20250328	171800	159708900	5790	5790	5790	5790	0
113	20250328	171700	159708900	5790	5790	5790	5790	0
114	20250328	171600	159708900	5790	5790	5790	5790	0
115	20250328	171500	159708900	5790	5790	5790	5790	0
116	20250328	171400	159708900	5790	5790	5790	5790	0
117	20250328	171300	159708900	5790	5790	5790	5790	0
118	20250328	171200	159708900	5790	5790	5790	5790	0
119	20250328	171100	159708900	5790	5790	5790	5790	0
120	20250328	171000	159708900	5790	5790	5790	5790	0
121	20250328	170900	159708900	5790	5790	5790	5790	0
122	20250328	170800	159708900	5790	5790	5790	5790	453
123	20250328	170700	159708900	5790	5790	5790	5790	0
124	20250328	170600	159708900	5790	5790	5790	5790	0
125	20250328	170500	159708900	5790	5790	5790	5790	0
126	20250328	170400	159708900	5790	5790	5790	5790	0
127	20250328	170300	159708900	5790	5790	5790	5790	0
128	20250328	170200	159708900	5790	5790	5790	5790	0
129	20250328	170100	159708900	5790	5790	5790	5790	0
130	20250328	170000	159708900	5790	5790	5790	5790	0
131	20250328	165900	159708900	5790	5790	5790	5790	0
132	20250328	165800	159708900	5790	5790	5790	5790	0
133	20250328	165700	159708900	5790	5790	5790	5790	0
134	20250328	165600	159708900	5790	5790	5790	5790	0
135	20250328	165500	159708900	5790	5790	5790	5790	0
136	20250328	165400	159708900	5790	5790	5790	5790	0
137	20250328	165300	159708900	5790	5790	5790	5790	0
138	20250328	165200	159708900	5790	5790	5790	5790	0
139	20250328	165100	159708900	5790	5790	5790	5790	0
140	20250328	165000	159708900	5790	5790	5790	5790	0
141	20250328	164900	159708900	5790	5790	5790	5790	0
142	20250328	164800	159708900	5790	5790	5790	5790	0
143	20250328	164700	159708900	5790	5790	5790	5790	0
144	20250328	164600	159708900	5790	5790	5790	5790	0
145	20250328	164500	159708900	5790	5790	5790	5790	0
146	20250328	164400	159708900	5790	5790	5790	5790	0
147	20250328	164300	159708900	5790	5790	5790	5790	0
148	20250328	164200	159708900	5790	5790	5790	5790	0
149	20250328	164100	159708900	5790	5790	5790	5790	0
150	20250328	164000	159708900	5790	5790	5790	5790	0
151	20250328	163900	159708900	5790	5790	5790	5790	0
152	20250328	163800	159708900	5790	5790	5790	5790	453
153	20250328	163700	159708900	5790	5790	5790	5790	0
154	20250328	163600	159708900	5790	5790	5790	5790	0
155	20250328	163500	159708900	5790	5790	5790	5790	0
156	20250328	163400	159708900	5790	5790	5790	5790	0
157	20250328	163300	159708900	5790	5790	5790	5790	0
158	20250328	163200	159708900	5790	5790	5790	5790	0
159	20250328	163100	159708900	5790	5790	5790	5790	0
160	20250328	163000	159708900	5790	5790	5790	5790	0
161	20250328	162900	159708900	5790	5790	5790	5790	0
162	20250328	162800	159708900	5790	5790	5790	5790	0
163	20250328	162700	159708900	5790	5790	5790	5790	0
164	20250328	162600	159708900	5790	5790	5790	5790	0
165	20250328	162500	159708900	5790	5790	5790	5790	0
166	20250328	162400	159708900	5790	5790	5790	5790	0
167	20250328	162300	159708900	5790	5790	5790	5790	0
168	20250328	162200	159708900	5790	5790	5790	5790	0
169	20250328	162100	159708900	5790	5790	5790	5790	0
170	20250328	162000	159708900	5790	5790	5790	5790	0
171	20250328	161900	159708900	5790	5790	5790	5790	0
172	20250328	161800	159708900	5790	5790	5790	5790	0
173	20250328	161700	159708900	5790	5790	5790	5790	0
174	20250328	161600	159708900	5790	5790	5790	5790	0
175	20250328	161500	159708900	5790	5790	5790	5790	0
176	20250328	161400	159708900	5790	5790	5790	5790	0
177	20250328	161300	159708900	5790	5790	5790	5790	0
178	20250328	161200	159708900	5790	5790	5790	5790	0
179	20250328	161100	159708900	5790	5790	5790	5790	0
180	20250328	161000	159708900	5790	5790	5790	5790	0
181	20250328	160900	159708900	5790	5790	5790	5790	0
182	20250328	160800	159708900	5790	5790	5790	5790	453
183	20250328	160700	159708900	5790	5790	5790	5790	0
184	20250328	160600	159708900	5790	5790	5790	5790	0
185	20250328	160500	159708900	5790	5790	5790	5790	0
186	20250328	160400	159708900	5790	5790	5790	5790	0
187	20250328	160300	159708900	5790	5790	5790	5790	0
188	20250328	160200	159708900	5790	5790	5790	5790	0
189	20250328	160100	159708900	5790	5790	5790	5790	0
190	20250328	160000	159708900	5790	5790	5790	5790	0
191	20250328	155900	159708900	5790	5790	5790	5790	0
192	20250328	155800	159708900	5790	5790	5790	5790	0
193	20250328	155700	159708900	5790	5790	5790	5790	0
194	20250328	155600	159708900	5790	5790	5790	5790	0
195	20250328	155500	159708900	5790	5790	5790	5790	0
196	20250328	155400	159708900	5790	5790	5790	5790	0
197	20250328	155300	159708900	5790	5790	5790	5790	0
198	20250328	155200	159708900	5790	5790	5790	5790	0
199	20250328	155100	159708900	5790	5790	5790	5790	0
200	20250328	155000	159708900	5790	5790	5790	5790	0
201	20250328	154900	159708900	5790	5790	5790	5790	0
202	20250328	154800	159708900	5790	5790	5790	5790	0
203	20250328	154700	159708900	5790	5790	5790	5790	0
204	20250328	154600	159708900	5790	5790	5790	5790	0
205	20250328	154500	159708900	5790	5790	5790	5790	0
206	20250328	154400	159708900	5790	5790	5790	5790	0
207	20250328	154300	159708900	5790	5790	5790	5790	0
208	20250328	154200	159708900	5790	5790	5790	5790	0
209	20250328	154100	159708900	5790	5790	5790	5790	0
210	20250328	154000	159708900	5790	5790	5790	5790	0
211	20250328	153900	159708900	5790	5790	5790	5790	0
212	20250328	153800	159708900	5790	5790	5790	5790	453
213	20250328	153700	159708900	5790	5790	5790	5790	0
214	20250328	153600	159708900	5790	5790	5790	5790	0
215	20250328	153500	159708900	5790	5790	5790	5790	0
216	20250328	153400	159708900	5790	5790	5790	5790	0
217	20250328	153300	159708900	5790	5790	5790	5790	0
218	20250328	153200	159708900	5790	5790	5790	5790	0
219	20250328	153100	159708900	5790	5790	5790	5790	0
220	20250328	153000	159708900	5790	5790	5790	5790	453
221	20250328	152900	157086030	5790	5790	5790	5790	0
222	20250328	152800	157086030	5790	5790	5790	5790	0
223	20250328	152700	157086030	5790	5790	5790	5790	0
224	20250328	152600	157086030	5790	5790	5790	5790	0
225	20250328	152500	157086030	5790	5790	5790	5790	0
226	20250328	152400	157086030	5790	5790	5790	5790	0
227	20250328	152300	157086030	5790	5790	5790	5790	0
228	20250328	152200	157086030	5790	5790	5790	5790	0
229	20250328	152100	157086030	5790	5790	5790	5790	0
230	20250328	152000	157086030	5790	5790	5790	5790	0
231	20250328	151900	157086030	5790	5790	5800	5790	319
232	20250328	151800	155236620	5790	5790	5790	5790	16
233	20250328	151700	155143980	5790	5800	5800	5790	36
234	20250328	151600	154935200	5790	5790	5790	5790	0
235	20250328	151500	154935200	5790	5790	5790	5790	11
236	20250328	151400	154871510	5790	5790	5790	5790	23
237	20250328	151300	154738340	5800	5800	5800	5800	21
238	20250328	151200	154616540	5790	5790	5790	5790	64
239	20250328	151100	154245980	5790	5790	5790	5790	22
240	20250328	151000	154118600	5790	5790	5790	5790	9
241	20250328	150900	154066490	5790	5790	5790	5790	116
242	20250328	150800	153394850	5790	5790	5790	5790	0
243	20250328	150700	153394850	5790	5800	5800	5790	41
244	20250328	150600	153157350	5800	5800	5800	5800	606
245	20250328	150500	149642550	5800	5800	5800	5800	0
246	20250328	150400	149642550	5800	5800	5800	5800	0
247	20250328	150300	149642550	5800	5800	5800	5800	0
248	20250328	150200	149642550	5800	5800	5800	5800	257
249	20250328	150100	148151950	5780	5780	5780	5780	0
250	20250328	150000	148151950	5780	5780	5780	5780	0
251	20250328	145900	148151950	5780	5780	5780	5780	0
252	20250328	145800	148151950	5780	5780	5780	5780	22
253	20250328	145700	148024790	5780	5780	5780	5780	0
254	20250328	145600	148024790	5780	5780	5780	5780	1000
255	20250328	145500	142244790	5780	5780	5780	5780	0
256	20250328	145400	142244790	5780	5780	5780	5780	0
257	20250328	145300	142244790	5780	5790	5820	5780	739
258	20250328	145200	137969330	5800	5800	5800	5800	0
259	20250328	145100	137969330	5800	5800	5800	5800	0
260	20250328	145000	137969330	5800	5800	5800	5800	0
261	20250328	144900	137969330	5800	5800	5800	5800	0
262	20250328	144800	137969330	5800	5800	5800	5800	480
263	20250328	144700	135185330	5790	5790	5790	5790	0
264	20250328	144600	135185330	5790	5790	5790	5790	0
265	20250328	144500	135185330	5790	5790	5790	5790	11
266	20250328	144400	135121640	5790	5790	5790	5790	0
267	20250328	144300	135121640	5790	5790	5790	5790	0
268	20250328	144200	135121640	5790	5790	5790	5790	0
269	20250328	144100	135121640	5790	5790	5790	5790	0
270	20250328	144000	135121640	5790	5790	5790	5790	19
271	20250328	143900	135011630	5790	5790	5790	5790	0
272	20250328	143800	135011630	5790	5790	5790	5790	90
273	20250328	143700	134490530	5790	5790	5790	5790	0
274	20250328	143600	134490530	5790	5790	5790	5790	0
275	20250328	143500	134490530	5790	5790	5790	5790	0
276	20250328	143400	134490530	5790	5790	5790	5790	0
277	20250328	143300	134490530	5790	5790	5790	5790	404
278	20250328	143200	132151370	5800	5800	5800	5800	0
279	20250328	143100	132151370	5800	5800	5800	5800	0
280	20250328	143000	132151370	5800	5800	5800	5800	0
281	20250328	142900	132151370	5800	5800	5800	5800	0
282	20250328	142800	132151370	5800	5800	5800	5800	0
283	20250328	142700	132151370	5800	5800	5800	5800	100
284	20250328	142600	131571370	5820	5820	5820	5820	0
285	20250328	142500	131571370	5820	5820	5820	5820	0
286	20250328	142400	131571370	5820	5820	5820	5820	0
287	20250328	142300	131571370	5820	5820	5820	5820	0
288	20250328	142200	131571370	5820	5820	5820	5820	0
289	20250328	142100	131571370	5820	5820	5820	5820	0
290	20250328	142000	131571370	5820	5820	5820	5820	0
291	20250328	141900	131571370	5820	5820	5820	5820	0
292	20250328	141800	131571370	5820	5820	5820	5820	0
293	20250328	141700	131571370	5820	5820	5820	5820	0
294	20250328	141600	131571370	5820	5820	5820	5820	0
295	20250328	141500	131571370	5820	5820	5820	5820	0
296	20250328	141400	131571370	5820	5820	5820	5820	0
297	20250328	141300	131571370	5820	5820	5820	5820	0
298	20250328	141200	131571370	5820	5820	5820	5820	33
299	20250328	141100	131379310	5790	5820	5820	5790	68
300	20250328	141000	130985560	5790	5790	5790	5790	0
301	20250328	140900	130985560	5790	5790	5790	5790	0
302	20250328	140800	130985560	5790	5790	5790	5790	0
303	20250328	140700	130985560	5790	5790	5790	5790	0
304	20250328	140600	130985560	5790	5790	5790	5790	550
305	20250328	140500	127801060	5840	5840	5840	5840	0
306	20250328	140400	127801060	5840	5840	5840	5840	0
307	20250328	140300	127801060	5840	5840	5840	5840	0
308	20250328	140200	127801060	5840	5840	5840	5840	0
309	20250328	140100	127801060	5840	5840	5840	5840	0
310	20250328	140000	127801060	5840	5840	5840	5840	0
311	20250328	135900	127801060	5840	5840	5840	5840	0
312	20250328	135800	127801060	5840	5840	5840	5840	0
313	20250328	135700	127801060	5840	5840	5840	5840	1
314	20250328	135600	127795220	5800	5800	5800	5800	0
315	20250328	135500	127795220	5800	5800	5800	5800	0
316	20250328	135400	127795220	5800	5800	5800	5800	0
317	20250328	135300	127795220	5800	5800	5800	5800	0
318	20250328	135200	127795220	5800	5800	5800	5800	0
319	20250328	135100	127795220	5800	5800	5800	5800	0
320	20250328	135000	127795220	5800	5800	5800	5800	0
321	20250328	134900	127795220	5800	5800	5800	5800	1
322	20250328	134800	127789420	5790	5790	5790	5790	388
323	20250328	134700	125542900	5790	5840	5840	5790	177
324	20250328	134600	124516780	5800	5800	5800	5800	2
325	20250328	134500	124505180	5830	5830	5830	5830	0
326	20250328	134400	124505180	5830	5830	5830	5830	0
327	20250328	134300	124505180	5830	5830	5830	5830	0
328	20250328	134200	124505180	5830	5830	5830	5830	0
329	20250328	134100	124505180	5830	5830	5830	5830	267
330	20250328	134000	122948570	5800	5800	5800	5800	0
331	20250328	133900	122948570	5800	5800	5800	5800	0
332	20250328	133800	122948570	5800	5800	5800	5800	0
333	20250328	133700	122948570	5800	5800	5800	5800	100
334	20250328	133600	122368570	5800	5800	5800	5800	0
335	20250328	133500	122368570	5800	5800	5800	5800	31
336	20250328	133400	122188770	5830	5830	5830	5830	0
337	20250328	133300	122188770	5830	5800	5830	5800	16
338	20250328	133200	122095940	5830	5830	5830	5830	1
339	20250328	133100	122090110	5810	5810	5810	5810	0
340	20250328	133000	122090110	5810	5810	5810	5810	0
341	20250328	132900	122090110	5810	5810	5810	5810	0
342	20250328	132800	122090110	5810	5810	5810	5810	0
343	20250328	132700	122090110	5810	5810	5810	5810	0
344	20250328	132600	122090110	5810	5810	5810	5810	1
345	20250328	132500	122084300	5800	5800	5800	5800	19
346	20250328	132400	121974100	5790	5790	5790	5790	0
347	20250328	132300	121974100	5790	5790	5790	5790	0
348	20250328	132200	121974100	5790	5800	5800	5790	246
349	20250328	132100	120549750	5830	5830	5830	5830	0
350	20250328	132000	120549750	5830	5830	5830	5830	0
351	20250328	131900	120549750	5830	5830	5830	5830	0
352	20250328	131800	120549750	5830	5830	5830	5830	0
353	20250328	131700	120549750	5830	5830	5830	5830	0
354	20250328	131600	120549750	5830	5830	5830	5830	0
355	20250328	131500	120549750	5830	5830	5830	5830	0
356	20250328	131400	120549750	5830	5830	5830	5830	0
357	20250328	131300	120549750	5830	5830	5830	5830	0
358	20250328	131200	120549750	5830	5830	5830	5830	0
359	20250328	131100	120549750	5830	5830	5830	5830	0
360	20250328	131000	120549750	5830	5830	5830	5830	0
361	20250328	130900	120549750	5830	5830	5830	5830	0
362	20250328	130800	120549750	5830	5830	5830	5830	0
363	20250328	130700	120549750	5830	5830	5830	5830	0
364	20250328	130600	120549750	5830	5830	5830	5830	0
365	20250328	130500	120549750	5830	5830	5830	5830	0
366	20250328	130400	120549750	5830	5830	5830	5830	0
367	20250328	130300	120549750	5830	5830	5830	5830	0
368	20250328	130200	120549750	5830	5830	5830	5830	0
369	20250328	130100	120549750	5830	5830	5830	5830	1
370	20250328	130000	120543920	5790	5790	5790	5790	0
371	20250328	125900	120543920	5790	5790	5790	5790	0
372	20250328	125800	120543920	5790	5790	5790	5790	0
373	20250328	125700	120543920	5790	5790	5790	5790	26
374	20250328	125600	120393380	5800	5800	5800	5800	0
375	20250328	125500	120393380	5800	5800	5800	5800	0
376	20250328	125400	120393380	5800	5800	5800	5800	174
377	20250328	125300	119384180	5800	5800	5800	5800	125
378	20250328	125200	118659180	5830	5830	5830	5830	0
379	20250328	125100	118659180	5830	5830	5830	5830	1
380	20250328	125000	118653350	5800	5800	5800	5800	0
381	20250328	124900	118653350	5800	5800	5800	5800	0
382	20250328	124800	118653350	5800	5800	5800	5800	0
383	20250328	124700	118653350	5800	5800	5800	5800	201
384	20250328	124600	117487550	5800	5800	5800	5800	0
385	20250328	124500	117487550	5800	5800	5800	5800	0
386	20250328	124400	117487550	5800	5800	5800	5800	0
387	20250328	124300	117487550	5800	5800	5800	5800	0
388	20250328	124200	117487550	5800	5800	5800	5800	510
389	20250328	124100	114529550	5800	5830	5830	5800	125
390	20250328	124000	113804250	5830	5830	5830	5830	0
391	20250328	123900	113804250	5830	5830	5830	5830	0
392	20250328	123800	113804250	5830	5830	5830	5830	1
393	20250328	123700	113798420	5800	5800	5800	5800	0
394	20250328	123600	113798420	5800	5800	5800	5800	0
395	20250328	123500	113798420	5800	5800	5800	5800	100
396	20250328	123400	113218420	5810	5810	5810	5810	0
397	20250328	123300	113218420	5810	5810	5810	5810	28
398	20250328	123200	113055740	5810	5810	5810	5810	0
399	20250328	123100	113055740	5810	5810	5810	5810	0
400	20250328	123000	113055740	5810	5810	5810	5810	0
401	20250328	122900	113055740	5810	5810	5810	5810	12
402	20250328	122800	112986020	5830	5830	5830	5830	0
403	20250328	122700	112986020	5830	5830	5830	5830	0
404	20250328	122600	112986020	5830	5830	5830	5830	0
405	20250328	122500	112986020	5830	5830	5830	5830	10
406	20250328	122400	112927720	5830	5830	5830	5830	0
407	20250328	122300	112927720	5830	5830	5830	5830	0
408	20250328	122200	112927720	5830	5830	5830	5830	0
409	20250328	122100	112927720	5830	5830	5830	5830	0
410	20250328	122000	112927720	5830	5830	5830	5830	0
411	20250328	121900	112927720	5830	5830	5830	5830	0
412	20250328	121800	112927720	5830	5830	5830	5830	790
413	20250328	121700	108322020	5800	5800	5800	5800	3
414	20250328	121600	108304620	5800	5800	5800	5800	0
415	20250328	121500	108304620	5800	5800	5800	5800	0
416	20250328	121400	108304620	5800	5800	5800	5800	0
417	20250328	121300	108304620	5800	5800	5800	5800	0
418	20250328	121200	108304620	5800	5800	5800	5800	0
419	20250328	121100	108304620	5800	5800	5800	5800	6
420	20250328	121000	108269820	5800	5800	5800	5800	0
421	20250328	120900	108269820	5800	5800	5800	5800	54
422	20250328	120800	107956620	5800	5800	5800	5800	2
423	20250328	120700	107945020	5800	5800	5800	5800	40
424	20250328	120600	107713020	5780	5780	5780	5780	0
425	20250328	120500	107713020	5780	5780	5780	5780	0
426	20250328	120400	107713020	5780	5780	5780	5780	0
427	20250328	120300	107713020	5780	5780	5780	5780	0
428	20250328	120200	107713020	5780	5780	5780	5780	100
429	20250328	120100	107135020	5780	5780	5780	5780	6
430	20250328	120000	107100340	5780	5780	5780	5780	0
431	20250328	115900	107100340	5780	5780	5780	5780	0
432	20250328	115800	107100340	5780	5780	5780	5780	0
433	20250328	115700	107100340	5780	5780	5780	5780	334
434	20250328	115600	105169820	5780	5790	5790	5780	100
435	20250328	115500	104591310	5790	5790	5790	5790	0
436	20250328	115400	104591310	5790	5790	5790	5790	0
437	20250328	115300	104591310	5790	5790	5790	5790	0
438	20250328	115200	104591310	5790	5790	5790	5790	0
439	20250328	115100	104591310	5790	5790	5790	5790	0
440	20250328	115000	104591310	5790	5790	5790	5790	0
441	20250328	114900	104591310	5790	5790	5790	5790	0
442	20250328	114800	104591310	5790	5790	5790	5790	0
443	20250328	114700	104591310	5790	5790	5790	5790	0
444	20250328	114600	104591310	5790	5790	5790	5790	200
445	20250328	114500	103433310	5790	5790	5790	5790	0
446	20250328	114400	103433310	5790	5790	5790	5790	0
447	20250328	114300	103433310	5790	5790	5790	5790	0
448	20250328	114200	103433310	5790	5790	5790	5790	0
449	20250328	114100	103433310	5790	5790	5790	5790	0
450	20250328	114000	103433310	5790	5790	5790	5790	44
451	20250328	113900	103178550	5800	5800	5800	5800	0
452	20250328	113800	103178550	5800	5800	5800	5790	443
453	20250328	113700	100609470	5820	5820	5820	5820	0
454	20250328	113600	100609470	5820	5820	5820	5820	0
455	20250328	113500	100609470	5820	5820	5820	5820	0
456	20250328	113400	100609470	5820	5820	5820	5820	0
457	20250328	113300	100609470	5820	5820	5820	5820	0
458	20250328	113200	100609470	5820	5820	5820	5820	0
459	20250328	113100	100609470	5820	5820	5820	5820	0
460	20250328	113000	100609470	5820	5820	5820	5820	0
461	20250328	112900	100609470	5820	5820	5820	5820	20
462	20250328	112800	100493070	5820	5820	5820	5820	20
463	20250328	112700	100376670	5820	5820	5820	5820	0
464	20250328	112600	100376670	5820	5820	5820	5820	0
465	20250328	112500	100376670	5820	5820	5820	5820	0
466	20250328	112400	100376670	5820	5820	5820	5820	0
467	20250328	112300	100376670	5820	5820	5820	5820	0
468	20250328	112200	100376670	5820	5820	5820	5820	5
469	20250328	112100	100347570	5800	5810	5810	5800	315
470	20250328	112000	98517500	5810	5810	5810	5810	0
471	20250328	111900	98517500	5810	5810	5810	5810	0
472	20250328	111800	98517500	5810	5810	5810	5810	0
473	20250328	111700	98517500	5810	5810	5810	5810	0
474	20250328	111600	98517500	5810	5810	5810	5810	0
475	20250328	111500	98517500	5810	5810	5810	5810	0
476	20250328	111400	98517500	5810	5810	5810	5810	0
477	20250328	111300	98517500	5810	5810	5810	5810	0
478	20250328	111200	98517500	5810	5810	5810	5810	0
479	20250328	111100	98517500	5810	5810	5810	5810	0
480	20250328	111000	98517500	5810	5810	5810	5810	0
481	20250328	110900	98517500	5810	5810	5810	5810	0
482	20250328	110800	98517500	5810	5810	5810	5810	0
483	20250328	110700	98517500	5810	5810	5810	5810	34
484	20250328	110600	98319960	5840	5840	5840	5840	0
485	20250328	110500	98319960	5840	5840	5840	5840	1
486	20250328	110400	98314120	5810	5810	5810	5810	0
487	20250328	110300	98314120	5810	5810	5810	5810	0
488	20250328	110200	98314120	5810	5810	5810	5810	0
489	20250328	110100	98314120	5810	5810	5810	5810	0
490	20250328	110000	98314120	5810	5810	5810	5810	0
491	20250328	105900	98314120	5810	5810	5810	5810	0
492	20250328	105800	98314120	5810	5810	5810	5810	0
493	20250328	105700	98314120	5810	5810	5810	5810	0
494	20250328	105600	98314120	5810	5810	5810	5810	0
495	20250328	105500	98314120	5810	5810	5810	5810	0
496	20250328	105400	98314120	5810	5810	5810	5810	0
497	20250328	105300	98314120	5810	5810	5810	5810	840
498	20250328	105200	93433720	5840	5840	5840	5840	0
499	20250328	105100	93433720	5840	5840	5840	5840	0
500	20250328	105000	93433720	5840	5840	5840	5840	0
501	20250328	104900	93433720	5840	5840	5840	5840	0
502	20250328	104800	93433720	5840	5840	5840	5840	0
503	20250328	104700	93433720	5840	5840	5840	5840	0
504	20250328	104600	93433720	5840	5840	5840	5840	0
505	20250328	104500	93433720	5840	5840	5840	5840	4
506	20250328	104400	93410360	5810	5810	5810	5810	0
507	20250328	104300	93410360	5810	5810	5810	5810	0
508	20250328	104200	93410360	5810	5810	5810	5810	0
509	20250328	104100	93410360	5810	5810	5810	5810	33
510	20250328	104000	93218630	5840	5840	5840	5840	0
511	20250328	103900	93218630	5840	5840	5840	5840	0
512	20250328	103800	93218630	5840	5840	5840	5840	0
513	20250328	103700	93218630	5840	5840	5840	5840	0
514	20250328	103600	93218630	5840	5840	5840	5840	54
515	20250328	103500	92903270	5840	5830	5840	5830	7
516	20250328	103400	92862440	5820	5820	5820	5820	50
517	20250328	103300	92571440	5800	5800	5800	5800	0
518	20250328	103200	92571440	5800	5800	5800	5800	0
519	20250328	103100	92571440	5800	5800	5800	5800	0
520	20250328	103000	92571440	5800	5800	5800	5800	0
521	20250328	102900	92571440	5800	5800	5800	5800	0
522	20250328	102800	92571440	5800	5800	5800	5800	0
523	20250328	102700	92571440	5800	5800	5800	5800	0
524	20250328	102600	92571440	5800	5800	5800	5800	21
525	20250328	102500	92449640	5840	5840	5840	5840	3
526	20250328	102400	92432120	5820	5820	5820	5820	0
527	20250328	102300	92432120	5820	5820	5820	5820	0
528	20250328	102200	92432120	5820	5820	5820	5820	0
529	20250328	102100	92432120	5820	5820	5820	5820	0
530	20250328	102000	92432120	5820	5820	5820	5820	0
531	20250328	101900	92432120	5820	5820	5820	5820	0
532	20250328	101800	92432120	5820	5820	5820	5820	0
533	20250328	101700	92432120	5820	5820	5820	5820	0
534	20250328	101600	92432120	5820	5820	5820	5820	0
535	20250328	101500	92432120	5820	5820	5820	5820	0
536	20250328	101400	92432120	5820	5820	5820	5820	3
537	20250328	101300	92414660	5820	5820	5820	5820	0
538	20250328	101200	92414660	5820	5820	5820	5820	0
539	20250328	101100	92414660	5820	5820	5820	5820	0
540	20250328	101000	92414660	5820	5820	5820	5820	0
541	20250328	100900	92414660	5820	5820	5820	5820	0
542	20250328	100800	92414660	5820	5820	5820	5820	0
543	20250328	100700	92414660	5820	5820	5820	5820	0
544	20250328	100600	92414660	5820	5820	5820	5820	0
545	20250328	100500	92414660	5820	5820	5820	5820	0
546	20250328	100400	92414660	5820	5820	5820	5820	0
547	20250328	100300	92414660	5820	5820	5820	5820	0
548	20250328	100200	92414660	5820	5820	5820	5820	0
549	20250328	100100	92414660	5820	5820	5820	5820	0
550	20250328	100000	92414660	5820	5820	5820	5820	0
551	20250328	095900	92414660	5820	5820	5820	5820	0
552	20250328	095800	92414660	5820	5820	5820	5820	0
553	20250328	095700	92414660	5820	5820	5820	5820	0
554	20250328	095600	92414660	5820	5820	5820	5820	641
555	20250328	095500	88684040	5820	5820	5820	5820	1013
556	20250328	095400	82788380	5820	5820	5820	5820	3
557	20250328	095300	82770920	5800	5800	5800	5800	0
558	20250328	095200	82770920	5800	5800	5800	5800	1323
559	20250328	095100	75097520	5820	5820	5820	5820	0
560	20250328	095000	75097520	5820	5820	5820	5820	0
561	20250328	094900	75097520	5820	5820	5820	5820	10
562	20250328	094800	75039320	5800	5800	5800	5800	966
563	20250328	094700	69436520	5790	5790	5790	5790	1402
564	20250328	094600	61318940	5790	5790	5790	5790	102
565	20250328	094500	60728360	5780	5790	5790	5770	3
566	20250328	094400	60711020	5770	5770	5770	5770	313
567	20250328	094300	58905010	5770	5770	5770	5770	0
568	20250328	094200	58905010	5770	5770	5770	5770	2
569	20250328	094100	58893470	5780	5780	5780	5780	0
570	20250328	094000	58893470	5780	5790	5790	5780	408
571	20250328	093900	56535220	5780	5780	5780	5780	1
572	20250328	093800	56529440	5780	5780	5780	5780	0
573	20250328	093700	56529440	5780	5800	5800	5780	86
574	20250328	093600	56032250	5790	5790	5790	5790	0
575	20250328	093500	56032250	5790	5820	5820	5790	67
576	20250328	093400	55644290	5790	5820	5820	5790	219
577	20250328	093300	54372170	5810	5810	5810	5810	0
578	20250328	093200	54372170	5810	5810	5810	5810	2
579	20250328	093100	54360550	5810	5810	5810	5810	0
580	20250328	093000	54360550	5810	5810	5810	5810	1
581	20250328	092900	54354740	5820	5820	5820	5820	0
582	20250328	092800	54354740	5820	5820	5820	5820	0
583	20250328	092700	54354740	5820	5820	5820	5820	0
584	20250328	092600	54354740	5820	5820	5820	5820	0
585	20250328	092500	54354740	5820	5820	5820	5820	0
586	20250328	092400	54354740	5820	5800	5820	5800	49
587	20250328	092300	54070220	5790	5790	5790	5790	20
588	20250328	092200	53954420	5790	5790	5790	5790	0
589	20250328	092100	53954420	5790	5790	5790	5790	60
590	20250328	092000	53607020	5770	5770	5770	5770	228
591	20250328	091900	52291460	5760	5760	5760	5760	0
592	20250328	091800	52291460	5760	5760	5760	5760	0
593	20250328	091700	52291460	5760	5760	5760	5760	1
594	20250328	091600	52285700	5760	5760	5760	5760	2
595	20250328	091500	52274180	5790	5790	5790	5790	50
596	20250328	091400	51984680	5750	5750	5750	5750	0
597	20250328	091300	51984680	5750	5750	5750	5750	0
598	20250328	091200	51984680	5750	5760	5760	5750	45
599	20250328	091100	51725570	5750	5760	5760	5750	1016
600	20250328	091000	45882150	5750	5780	5780	5750	470
601	20250328	090900	43172420	5780	5790	5790	5780	827
602	20250328	090800	38390050	5800	5800	5800	5800	0
603	20250328	090700	38390050	5800	5800	5800	5800	10
604	20250328	090600	38332050	5800	5810	5810	5800	69
605	20250328	090500	37931840	5790	5830	5830	5790	3956
606	20250328	090400	14954290	5830	5850	5870	5820	1081
607	20250328	090300	8650320	5850	5850	5850	5850	478
608	20250328	090200	5854020	5850	5850	5850	5850	173
609	20250328	090100	4841970	5860	5860	5860	5860	667
610	20250328	090000	933350	5900	5870	5900	5860	159