KissMeData/036810/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192100	1216766095	19990	19990	19990	19990	2102
3	20250328	192000	1216766095	19990	19990	19990	19990	0
4	20250328	191900	1216766095	19990	19990	19990	19990	0
5	20250328	191800	1216766095	19990	19990	19990	19990	0
6	20250328	191700	1216766095	19990	19990	19990	19990	0
7	20250328	191600	1216766095	19990	19990	19990	19990	0
8	20250328	191500	1216766095	19990	19990	19990	19990	0
9	20250328	191400	1216766095	19990	19990	19990	19990	0
10	20250328	191300	1216766095	19990	19990	19990	19990	0
11	20250328	191200	1216766095	19990	19990	19990	19990	0
12	20250328	191100	1216766095	19990	19990	19990	19990	0
13	20250328	191000	1216766095	19990	19990	19990	19990	0
14	20250328	190900	1216766095	19990	19990	19990	19990	0
15	20250328	190800	1216766095	19990	19990	19990	19990	0
16	20250328	190700	1216766095	19990	19990	19990	19990	0
17	20250328	190600	1216766095	19990	19990	19990	19990	0
18	20250328	190500	1216766095	19990	19990	19990	19990	0
19	20250328	190400	1216766095	19990	19990	19990	19990	0
20	20250328	190300	1216766095	19990	19990	19990	19990	0
21	20250328	190200	1216766095	19990	19990	19990	19990	0
22	20250328	190100	1216766095	19990	19990	19990	19990	0
23	20250328	190000	1216766095	19990	19990	19990	19990	0
24	20250328	185900	1216766095	19990	19990	19990	19990	0
25	20250328	185800	1216766095	19990	19990	19990	19990	0
26	20250328	185700	1216766095	19990	19990	19990	19990	0
27	20250328	185600	1216766095	19990	19990	19990	19990	0
28	20250328	185500	1216766095	19990	19990	19990	19990	0
29	20250328	185400	1216766095	19990	19990	19990	19990	0
30	20250328	185300	1216766095	19990	19990	19990	19990	0
31	20250328	185200	1216766095	19990	19990	19990	19990	0
32	20250328	185100	1216766095	19990	19990	19990	19990	2102
33	20250328	185000	1216766095	19990	19990	19990	19990	0
34	20250328	184900	1216766095	19990	19990	19990	19990	0
35	20250328	184800	1216766095	19990	19990	19990	19990	0
36	20250328	184700	1216766095	19990	19990	19990	19990	0
37	20250328	184600	1216766095	19990	19990	19990	19990	0
38	20250328	184500	1216766095	19990	19990	19990	19990	0
39	20250328	184400	1216766095	19990	19990	19990	19990	0
40	20250328	184300	1216766095	19990	19990	19990	19990	0
41	20250328	184200	1216766095	19990	19990	19990	19990	0
42	20250328	184100	1216766095	19990	19990	19990	19990	0
43	20250328	184000	1216766095	19990	19990	19990	19990	0
44	20250328	183900	1216766095	19990	19990	19990	19990	0
45	20250328	183800	1216766095	19990	19990	19990	19990	0
46	20250328	183700	1216766095	19990	19990	19990	19990	0
47	20250328	183600	1216766095	19990	19990	19990	19990	0
48	20250328	183500	1216766095	19990	19990	19990	19990	0
49	20250328	183400	1216766095	19990	19990	19990	19990	0
50	20250328	183300	1216766095	19990	19990	19990	19990	0
51	20250328	183200	1216766095	19990	19990	19990	19990	0
52	20250328	183100	1216766095	19990	19990	19990	19990	0
53	20250328	183000	1216766095	19990	19990	19990	19990	0
54	20250328	182900	1216766095	19990	19990	19990	19990	0
55	20250328	182800	1216766095	19990	19990	19990	19990	0
56	20250328	182700	1216766095	19990	19990	19990	19990	0
57	20250328	182600	1216766095	19990	19990	19990	19990	0
58	20250328	182500	1216766095	19990	19990	19990	19990	0
59	20250328	182400	1216766095	19990	19990	19990	19990	0
60	20250328	182300	1216766095	19990	19990	19990	19990	0
61	20250328	182200	1216766095	19990	19990	19990	19990	0
62	20250328	182100	1216766095	19990	19990	19990	19990	2102
63	20250328	182000	1216766095	19990	19990	19990	19990	0
64	20250328	181900	1216766095	19990	19990	19990	19990	0
65	20250328	181800	1216766095	19990	19990	19990	19990	0
66	20250328	181700	1216766095	19990	19990	19990	19990	0
67	20250328	181600	1216766095	19990	19990	19990	19990	0
68	20250328	181500	1216766095	19990	19990	19990	19990	0
69	20250328	181400	1216766095	19990	19990	19990	19990	0
70	20250328	181300	1216766095	19990	19990	19990	19990	0
71	20250328	181200	1216766095	19990	19990	19990	19990	0
72	20250328	181100	1216766095	19990	19990	19990	19990	0
73	20250328	181000	1216766095	19990	19990	19990	19990	0
74	20250328	180900	1216766095	19990	19990	19990	19990	0
75	20250328	180800	1216766095	19990	19990	19990	19990	0
76	20250328	180700	1216766095	19990	19990	19990	19990	0
77	20250328	180600	1216766095	19990	19990	19990	19990	0
78	20250328	180500	1216766095	19990	19990	19990	19990	0
79	20250328	180400	1216766095	19990	19990	19990	19990	0
80	20250328	180300	1216766095	19990	19990	19990	19990	0
81	20250328	180200	1216766095	19990	19990	19990	19990	0
82	20250328	180100	1216766095	19990	19990	19990	19990	0
83	20250328	180000	1216766095	19990	19990	19990	19990	0
84	20250328	175900	1216766095	19990	19990	19990	19990	0
85	20250328	175800	1216766095	19990	19990	19990	19990	0
86	20250328	175700	1216766095	19990	19990	19990	19990	0
87	20250328	175600	1216766095	19990	19990	19990	19990	0
88	20250328	175500	1216766095	19990	19990	19990	19990	0
89	20250328	175400	1216766095	19990	19990	19990	19990	0
90	20250328	175300	1216766095	19990	19990	19990	19990	0
91	20250328	175200	1216766095	19990	19990	19990	19990	0
92	20250328	175100	1216766095	19990	19990	19990	19990	2102
93	20250328	175000	1216766095	19990	19990	19990	19990	0
94	20250328	174900	1216766095	19990	19990	19990	19990	0
95	20250328	174800	1216766095	19990	19990	19990	19990	0
96	20250328	174700	1216766095	19990	19990	19990	19990	0
97	20250328	174600	1216766095	19990	19990	19990	19990	0
98	20250328	174500	1216766095	19990	19990	19990	19990	0
99	20250328	174400	1216766095	19990	19990	19990	19990	0
100	20250328	174300	1216766095	19990	19990	19990	19990	0
101	20250328	174200	1216766095	19990	19990	19990	19990	0
102	20250328	174100	1216766095	19990	19990	19990	19990	0
103	20250328	174000	1216766095	19990	19990	19990	19990	0
104	20250328	173900	1216766095	19990	19990	19990	19990	0
105	20250328	173800	1216766095	19990	19990	19990	19990	0
106	20250328	173700	1216766095	19990	19990	19990	19990	0
107	20250328	173600	1216766095	19990	19990	19990	19990	0
108	20250328	173500	1216766095	19990	19990	19990	19990	0
109	20250328	173400	1216766095	19990	19990	19990	19990	0
110	20250328	173300	1216766095	19990	19990	19990	19990	0
111	20250328	173200	1216766095	19990	19990	19990	19990	0
112	20250328	173100	1216766095	19990	19990	19990	19990	0
113	20250328	173000	1216766095	19990	19990	19990	19990	0
114	20250328	172900	1216766095	19990	19990	19990	19990	0
115	20250328	172800	1216766095	19990	19990	19990	19990	0
116	20250328	172700	1216766095	19990	19990	19990	19990	0
117	20250328	172600	1216766095	19990	19990	19990	19990	0
118	20250328	172500	1216766095	19990	19990	19990	19990	0
119	20250328	172400	1216766095	19990	19990	19990	19990	0
120	20250328	172300	1216766095	19990	19990	19990	19990	0
121	20250328	172200	1216766095	19990	19990	19990	19990	0
122	20250328	172100	1216766095	19990	19990	19990	19990	2102
123	20250328	172000	1216766095	19990	19990	19990	19990	0
124	20250328	171900	1216766095	19990	19990	19990	19990	0
125	20250328	171800	1216766095	19990	19990	19990	19990	0
126	20250328	171700	1216766095	19990	19990	19990	19990	0
127	20250328	171600	1216766095	19990	19990	19990	19990	0
128	20250328	171500	1216766095	19990	19990	19990	19990	0
129	20250328	171400	1216766095	19990	19990	19990	19990	0
130	20250328	171300	1216766095	19990	19990	19990	19990	0
131	20250328	171200	1216766095	19990	19990	19990	19990	0
132	20250328	171100	1216766095	19990	19990	19990	19990	0
133	20250328	171000	1216766095	19990	19990	19990	19990	0
134	20250328	170900	1216766095	19990	19990	19990	19990	0
135	20250328	170800	1216766095	19990	19990	19990	19990	0
136	20250328	170700	1216766095	19990	19990	19990	19990	0
137	20250328	170600	1216766095	19990	19990	19990	19990	0
138	20250328	170500	1216766095	19990	19990	19990	19990	0
139	20250328	170400	1216766095	19990	19990	19990	19990	0
140	20250328	170300	1216766095	19990	19990	19990	19990	0
141	20250328	170200	1216766095	19990	19990	19990	19990	0
142	20250328	170100	1216766095	19990	19990	19990	19990	0
143	20250328	170000	1216766095	19990	19990	19990	19990	0
144	20250328	165900	1216766095	19990	19990	19990	19990	0
145	20250328	165800	1216766095	19990	19990	19990	19990	0
146	20250328	165700	1216766095	19990	19990	19990	19990	0
147	20250328	165600	1216766095	19990	19990	19990	19990	0
148	20250328	165500	1216766095	19990	19990	19990	19990	0
149	20250328	165400	1216766095	19990	19990	19990	19990	0
150	20250328	165300	1216766095	19990	19990	19990	19990	0
151	20250328	165200	1216766095	19990	19990	19990	19990	0
152	20250328	165100	1216766095	19990	19990	19990	19990	2102
153	20250328	165000	1216766095	19990	19990	19990	19990	0
154	20250328	164900	1216766095	19990	19990	19990	19990	0
155	20250328	164800	1216766095	19990	19990	19990	19990	0
156	20250328	164700	1216766095	19990	19990	19990	19990	0
157	20250328	164600	1216766095	19990	19990	19990	19990	0
158	20250328	164500	1216766095	19990	19990	19990	19990	0
159	20250328	164400	1216766095	19990	19990	19990	19990	0
160	20250328	164300	1216766095	19990	19990	19990	19990	0
161	20250328	164200	1216766095	19990	19990	19990	19990	0
162	20250328	164100	1216766095	19990	19990	19990	19990	0
163	20250328	164000	1216766095	19990	19990	19990	19990	0
164	20250328	163900	1216766095	19990	19990	19990	19990	0
165	20250328	163800	1216766095	19990	19990	19990	19990	0
166	20250328	163700	1216766095	19990	19990	19990	19990	0
167	20250328	163600	1216766095	19990	19990	19990	19990	0
168	20250328	163500	1216766095	19990	19990	19990	19990	0
169	20250328	163400	1216766095	19990	19990	19990	19990	0
170	20250328	163300	1216766095	19990	19990	19990	19990	0
171	20250328	163200	1216766095	19990	19990	19990	19990	0
172	20250328	163100	1216766095	19990	19990	19990	19990	0
173	20250328	163000	1216766095	19990	19990	19990	19990	0
174	20250328	162900	1216766095	19990	19990	19990	19990	0
175	20250328	162800	1216766095	19990	19990	19990	19990	0
176	20250328	162700	1216766095	19990	19990	19990	19990	0
177	20250328	162600	1216766095	19990	19990	19990	19990	0
178	20250328	162500	1216766095	19990	19990	19990	19990	0
179	20250328	162400	1216766095	19990	19990	19990	19990	0
180	20250328	162300	1216766095	19990	19990	19990	19990	0
181	20250328	162200	1216766095	19990	19990	19990	19990	0
182	20250328	162100	1216766095	19990	19990	19990	19990	2102
183	20250328	162000	1216766095	19990	19990	19990	19990	0
184	20250328	161900	1216766095	19990	19990	19990	19990	0
185	20250328	161800	1216766095	19990	19990	19990	19990	0
186	20250328	161700	1216766095	19990	19990	19990	19990	0
187	20250328	161600	1216766095	19990	19990	19990	19990	0
188	20250328	161500	1216766095	19990	19990	19990	19990	0
189	20250328	161400	1216766095	19990	19990	19990	19990	0
190	20250328	161300	1216766095	19990	19990	19990	19990	0
191	20250328	161200	1216766095	19990	19990	19990	19990	0
192	20250328	161100	1216766095	19990	19990	19990	19990	0
193	20250328	161000	1216766095	19990	19990	19990	19990	0
194	20250328	160900	1216766095	19990	19990	19990	19990	0
195	20250328	160800	1216766095	19990	19990	19990	19990	0
196	20250328	160700	1216766095	19990	19990	19990	19990	0
197	20250328	160600	1216766095	19990	19990	19990	19990	0
198	20250328	160500	1216766095	19990	19990	19990	19990	0
199	20250328	160400	1216766095	19990	19990	19990	19990	0
200	20250328	160300	1216766095	19990	19990	19990	19990	0
201	20250328	160200	1216766095	19990	19990	19990	19990	0
202	20250328	160100	1216766095	19990	19990	19990	19990	0
203	20250328	160000	1216766095	19990	19990	19990	19990	0
204	20250328	155900	1216766095	19990	19990	19990	19990	0
205	20250328	155800	1216766095	19990	19990	19990	19990	0
206	20250328	155700	1216766095	19990	19990	19990	19990	0
207	20250328	155600	1216766095	19990	19990	19990	19990	0
208	20250328	155500	1216766095	19990	19990	19990	19990	0
209	20250328	155400	1216766095	19990	19990	19990	19990	0
210	20250328	155300	1216766095	19990	19990	19990	19990	0
211	20250328	155200	1216766095	19990	19990	19990	19990	0
212	20250328	155100	1216766095	19990	19990	19990	19990	2102
213	20250328	155000	1216766095	19990	19990	19990	19990	0
214	20250328	154900	1216766095	19990	19990	19990	19990	0
215	20250328	154800	1216766095	19990	19990	19990	19990	0
216	20250328	154700	1216766095	19990	19990	19990	19990	0
217	20250328	154600	1216766095	19990	19990	19990	19990	0
218	20250328	154500	1216766095	19990	19990	19990	19990	0
219	20250328	154400	1216766095	19990	19990	19990	19990	0
220	20250328	154300	1216766095	19990	19990	19990	19990	0
221	20250328	154200	1216766095	19990	19990	19990	19990	0
222	20250328	154100	1216766095	19990	19990	19990	19990	0
223	20250328	154000	1216766095	19990	19990	19990	19990	0
224	20250328	153900	1216766095	19990	19990	19990	19990	0
225	20250328	153800	1216766095	19990	19990	19990	19990	0
226	20250328	153700	1216766095	19990	19990	19990	19990	0
227	20250328	153600	1216766095	19990	19990	19990	19990	0
228	20250328	153500	1216766095	19990	19990	19990	19990	0
229	20250328	153400	1216766095	19990	19990	19990	19990	0
230	20250328	153300	1216766095	19990	19990	19990	19990	0
231	20250328	153200	1216766095	19990	19990	19990	19990	0
232	20250328	153100	1216766095	19990	19990	19990	19990	0
233	20250328	153000	1216766095	19990	19990	19990	19990	2102
234	20250328	152900	1174747115	19910	19910	19910	19910	0
235	20250328	152800	1174747115	19910	19910	19910	19910	0
236	20250328	152700	1174747115	19910	19910	19910	19910	0
237	20250328	152600	1174747115	19910	19910	19910	19910	0
238	20250328	152500	1174747115	19910	19910	19910	19910	0
239	20250328	152400	1174747115	19910	19910	19910	19910	0
240	20250328	152300	1174747115	19910	19910	19910	19910	0
241	20250328	152200	1174747115	19910	19910	19910	19910	0
242	20250328	152100	1174747115	19910	19910	19910	19910	0
243	20250328	152000	1174747115	19910	19910	19910	19910	0
244	20250328	151900	1174747115	19910	19910	19950	19890	1349
245	20250328	151800	1147836435	19910	19880	19950	19880	128
246	20250328	151700	1145283845	19880	19900	19900	19880	441
247	20250328	151600	1136508135	19900	19880	19900	19880	12
248	20250328	151500	1136269465	19880	19880	19900	19880	19
249	20250328	151400	1135891665	19950	19870	19950	19870	854
250	20250328	151300	1118872205	19860	19860	19920	19860	329
251	20250328	151200	1112320835	19860	19850	19920	19850	218
252	20250328	151100	1107990115	19850	19850	19860	19850	48
253	20250328	151000	1107037025	19860	19890	19890	19850	788
254	20250328	150900	1091378185	19890	19900	19900	19890	144
255	20250328	150800	1088512655	19900	19920	19920	19900	116
256	20250328	150700	1086202195	19920	19900	19920	19900	16
257	20250328	150600	1085883615	19920	19920	19930	19920	378
258	20250328	150500	1078353645	19920	19920	19920	19920	99
259	20250328	150400	1076381565	19920	19920	19920	19890	257
260	20250328	150300	1071263685	19930	19900	19940	19900	279
261	20250328	150200	1065708785	19930	19940	19940	19900	581
262	20250328	150100	1054136965	19940	19940	19940	19940	139
263	20250328	150000	1051365305	19920	19930	19930	19920	285
264	20250328	145900	1045687315	19930	19930	19930	19930	196
265	20250328	145800	1041781035	19930	19930	19930	19930	64
266	20250328	145700	1040505515	19930	19930	19930	19930	213
267	20250328	145600	1036260425	19940	19940	19940	19940	62
268	20250328	145500	1035024145	19900	19910	19910	19900	184
269	20250328	145400	1031361495	19920	19920	19920	19920	62
270	20250328	145300	1030126455	19920	19920	19920	19920	31
271	20250328	145200	1029508935	19920	19920	19920	19920	64
272	20250328	145100	1028234055	19920	19920	19920	19920	0
273	20250328	145000	1028234055	19920	19920	19920	19920	157
274	20250328	144900	1025106615	19910	19950	19950	19910	226
275	20250328	144800	1020606685	19950	19950	19950	19950	165
276	20250328	144700	1017314935	19950	19950	19950	19950	102
277	20250328	144600	1015280035	19960	19960	19960	19960	31
278	20250328	144500	1014661275	19960	19950	19960	19950	61
279	20250328	144400	1013443815	19960	19970	19970	19960	83
280	20250328	144300	1011787115	19970	19970	19970	19910	113
281	20250328	144200	1009530565	19970	19970	19970	19970	31
282	20250328	144100	1008911495	19970	19930	19970	19930	190
283	20250328	144000	1005121435	19930	19930	19930	19930	1
284	20250328	143900	1005101505	19910	19970	19970	19910	102
285	20250328	143800	1003064885	19970	19940	19970	19940	154
286	20250328	143700	999991335	19940	19940	19940	19930	57
287	20250328	143600	998854895	19900	19900	19900	19900	0
288	20250328	143500	998854895	19900	19900	19950	19900	725
289	20250328	143400	984413435	19900	19890	19900	19890	70
290	20250328	143300	983020775	19900	19950	19950	19900	1182
291	20250328	143200	959474295	19950	19960	19960	19950	66
292	20250328	143100	958157155	19960	19960	19960	19960	50
293	20250328	143000	957159155	19960	19960	19980	19960	140
294	20250328	142900	954363905	19960	19960	19960	19960	0
295	20250328	142800	954363905	19960	19970	19980	19940	2904
296	20250328	142700	896403905	19970	19970	19970	19970	447
297	20250328	142600	887477315	19970	19980	19990	19970	760
298	20250328	142500	872298835	19980	19990	20000	19980	383
299	20250328	142400	864644285	19990	19990	19990	19980	240
300	20250328	142300	859848125	19990	19990	19990	19990	40
301	20250328	142200	859048525	19990	19990	20000	19990	112
302	20250328	142100	856809335	19990	20000	20000	19990	158
303	20250328	142000	853650595	20000	20000	20000	20000	72
304	20250328	141900	852210595	20000	20050	20050	20000	145
305	20250328	141800	849309895	20000	20000	20000	20000	210
306	20250328	141700	845109895	20000	20000	20000	20000	243
307	20250328	141600	840249895	20000	20000	20000	20000	47
308	20250328	141500	839309895	20000	20000	20000	20000	466
309	20250328	141400	829989895	20050	20050	20050	20050	0
310	20250328	141300	829989895	20050	20050	20050	20050	1
311	20250328	141200	829969845	20000	20000	20000	20000	0
312	20250328	141100	829969845	20000	20000	20000	20000	0
313	20250328	141000	829969845	20000	20000	20000	20000	0
314	20250328	140900	829969845	20000	20050	20050	20000	396
315	20250328	140800	822048695	20050	20050	20050	20050	0
316	20250328	140700	822048695	20050	20050	20050	20050	0
317	20250328	140600	822048695	20050	20050	20050	20050	86
318	20250328	140500	820324395	20050	20000	20050	20000	525
319	20250328	140400	809824145	20050	20050	20050	20050	42
320	20250328	140300	808982045	20050	20050	20050	20050	0
321	20250328	140200	808982045	20050	20000	20050	19980	911
322	20250328	140100	790767935	20000	20000	20000	20000	236
323	20250328	140000	786047935	20000	20000	20000	20000	482
324	20250328	135900	776407935	20000	20000	20000	20000	18
325	20250328	135800	776047935	20000	20000	20000	19995	119
326	20250328	135700	773668030	19990	19990	19990	19990	224
327	20250328	135600	769190270	19990	20000	20000	19990	132
328	20250328	135500	766550400	20000	20025	20025	20000	17
329	20250328	135400	766210375	20000	20000	20000	20000	0
330	20250328	135300	766210375	20000	20000	20000	20000	36
331	20250328	135200	765490375	20000	20000	20000	20000	472
332	20250328	135100	756050375	20050	20050	20050	20050	191
333	20250328	135000	752220825	20050	20100	20100	20050	76
334	20250328	134900	750696875	20100	20100	20100	20100	0
335	20250328	134800	750696875	20100	20100	20100	20100	0
336	20250328	134700	750696875	20100	20100	20100	20100	0
337	20250328	134600	750696875	20100	20100	20100	20100	1
338	20250328	134500	750676775	20100	20100	20100	20100	0
339	20250328	134400	750676775	20100	20100	20100	20100	0
340	20250328	134300	750676775	20100	20050	20100	20050	167
341	20250328	134200	747322075	20050	20050	20050	20050	130
342	20250328	134100	744715575	20050	20050	20050	20050	30
343	20250328	134000	744114075	20050	20050	20050	20050	2
344	20250328	133900	744073975	20050	20050	20050	20050	318
345	20250328	133800	737698075	20100	20100	20100	20100	0
346	20250328	133700	737698075	20100	20100	20100	20100	21
347	20250328	133600	737275975	20100	20100	20100	20100	0
348	20250328	133500	737275975	20100	20100	20100	20100	141
349	20250328	133400	734441875	20100	20100	20100	20100	50
350	20250328	133300	733436875	20100	20100	20100	20100	8
351	20250328	133200	733276075	20050	20050	20050	20050	2
352	20250328	133100	733235975	20050	20050	20050	20050	133
353	20250328	133000	730569325	20050	20050	20050	20050	0
354	20250328	132900	730569325	20050	20050	20050	20050	14
355	20250328	132800	730288625	20050	20050	20050	20050	2
356	20250328	132700	730248525	20050	20050	20050	20050	10
357	20250328	132600	730048025	20100	20100	20100	20100	0
358	20250328	132500	730048025	20100	20050	20100	20050	12
359	20250328	132400	729806925	20050	20050	20050	20050	55
360	20250328	132300	728704175	20025	20050	20050	20025	179
361	20250328	132200	725117725	20050	20050	20050	20050	30
362	20250328	132100	724516225	20100	20100	20100	20100	0
363	20250328	132000	724516225	20100	20100	20100	20100	0
364	20250328	131900	724516225	20100	20050	20100	20050	26
365	20250328	131800	723994675	20100	20050	20100	20050	43
366	20250328	131700	723132275	20050	20050	20050	20050	1067
367	20250328	131600	701738925	20050	20050	20050	20050	4
368	20250328	131500	701658725	20050	20050	20050	20050	0
369	20250328	131400	701658725	20050	20050	20050	20050	100
370	20250328	131300	699653725	20050	20050	20050	20050	0
371	20250328	131200	699653725	20050	20050	20050	20050	366
372	20250328	131100	692315425	20050	20100	20100	20050	289
373	20250328	131000	686520175	20150	20150	20150	20150	0
374	20250328	130900	686520175	20150	20150	20150	20150	0
375	20250328	130800	686520175	20150	20150	20150	20150	0
376	20250328	130700	686520175	20150	20150	20150	20150	0
377	20250328	130600	686520175	20150	20150	20150	20150	0
378	20250328	130500	686520175	20150	20150	20150	20150	121
379	20250328	130400	684082025	20150	20150	20150	20150	26
380	20250328	130300	683558125	20150	20150	20150	20100	5
381	20250328	130200	683457425	20150	20100	20150	20100	653
382	20250328	130100	670316675	20100	20100	20100	20100	9
383	20250328	130000	670135775	20050	20050	20050	20050	0
384	20250328	125900	670135775	20050	20050	20050	20050	10
385	20250328	125800	669935275	20050	20050	20050	20050	79
386	20250328	125700	668351325	20050	20050	20050	20050	111
387	20250328	125600	666125775	20050	20050	20050	20050	40
388	20250328	125500	665323775	20050	20050	20050	20050	0
389	20250328	125400	665323775	20050	20000	20100	20000	457
390	20250328	125300	656179775	20000	20000	20000	20000	81
391	20250328	125200	654559775	20000	20000	20000	20000	0
392	20250328	125100	654559775	20000	20000	20000	20000	1
393	20250328	125000	654539775	20050	20050	20050	20050	63
394	20250328	124900	653276625	20050	20050	20050	20050	36
395	20250328	124800	652554825	20000	20000	20000	20000	0
396	20250328	124700	652554825	20000	20000	20000	20000	0
397	20250328	124600	652554825	20000	20050	20050	20000	151
398	20250328	124500	649533075	20000	20100	20100	20000	225
399	20250328	124400	645023325	20100	20100	20100	20100	128
400	20250328	124300	642450525	20100	20100	20100	20100	56
401	20250328	124200	641324925	20050	20050	20050	20050	105
402	20250328	124100	639219675	20050	20050	20050	20050	80
403	20250328	124000	637615675	20050	20100	20100	20050	134
404	20250328	123900	634928925	20050	20050	20050	20050	1
405	20250328	123800	634908875	20050	20050	20050	20050	0
406	20250328	123700	634908875	20050	20050	20050	20050	0
407	20250328	123600	634908875	20050	20050	20050	20050	0
408	20250328	123500	634908875	20050	20050	20050	20050	15
409	20250328	123400	634608125	20050	20050	20050	20050	0
410	20250328	123300	634608125	20050	20050	20050	20050	0
411	20250328	123200	634608125	20050	20100	20100	20050	266
412	20250328	123100	629274125	20100	20100	20100	20100	62
413	20250328	123000	628027925	20100	20100	20100	20100	1
414	20250328	122900	628007825	20050	20050	20050	20050	87
415	20250328	122800	626263475	20100	20100	20100	20100	163
416	20250328	122700	622987175	20100	20100	20100	20100	0
417	20250328	122600	622987175	20100	20100	20100	20100	55
418	20250328	122500	621881675	20100	20100	20100	20100	0
419	20250328	122400	621881675	20100	20100	20100	20100	0
420	20250328	122300	621881675	20100	20100	20100	20100	0
421	20250328	122200	621881675	20100	20100	20100	20100	80
422	20250328	122100	620273675	20100	20100	20100	20100	23
423	20250328	122000	619811375	20100	20100	20150	20100	166
424	20250328	121900	616474725	20100	20100	20100	20100	3
425	20250328	121800	616414425	20100	20100	20100	20100	0
426	20250328	121700	616414425	20100	20100	20100	20100	64
427	20250328	121600	615128025	20100	20100	20100	20100	0
428	20250328	121500	615128025	20100	20100	20100	20100	100
429	20250328	121400	613118025	20100	20100	20100	20100	6
430	20250328	121300	612997425	20150	20150	20150	20150	0
431	20250328	121200	612997425	20150	20150	20150	20150	2
432	20250328	121100	612957125	20100	20100	20100	20100	0
433	20250328	121000	612957125	20100	20100	20100	20100	45
434	20250328	120900	612052625	20100	20100	20100	20100	0
435	20250328	120800	612052625	20100	20150	20150	20100	71
436	20250328	120700	610623225	20100	20100	20100	20100	0
437	20250328	120600	610623225	20100	20100	20100	20100	10
438	20250328	120500	610422225	20100	20100	20100	20100	247
439	20250328	120400	605457525	20100	20100	20100	20100	0
440	20250328	120300	605457525	20100	20100	20100	20100	1
441	20250328	120200	605437425	20050	20050	20050	20050	30
442	20250328	120100	604835925	20050	20050	20050	20050	0
443	20250328	120000	604835925	20050	20050	20050	20050	430
444	20250328	115900	596214425	20050	20050	20050	20050	130
445	20250328	115800	593607925	20100	20100	20100	20100	0
446	20250328	115700	593607925	20100	20100	20100	20100	107
447	20250328	115600	591457225	20100	20100	20100	20100	1
448	20250328	115500	591437125	20100	20100	20100	20100	149
449	20250328	115400	588442225	20100	20100	20100	20050	290
450	20250328	115300	582617725	20150	20150	20150	20150	37
451	20250328	115200	581872175	20200	20200	20200	20200	0
452	20250328	115100	581872175	20200	20200	20200	20200	0
453	20250328	115000	581872175	20200	20200	20200	20200	2
454	20250328	114900	581831775	20150	20150	20150	20150	0
455	20250328	114800	581831775	20150	20200	20200	20150	36
456	20250328	114700	581106275	20100	20100	20100	20100	0
457	20250328	114600	581106275	20100	20200	20200	20100	938
458	20250328	114500	562245275	20200	20200	20200	20200	10
459	20250328	114400	562043275	20200	20200	20200	20200	0
460	20250328	114300	562043275	20200	20200	20200	20200	112
461	20250328	114200	559780875	20200	20200	20200	20200	379
462	20250328	114100	552125075	20200	20200	20200	20200	31
463	20250328	114000	551498875	20200	20200	20250	20200	29
464	20250328	113900	550913025	20200	20250	20250	20200	83
465	20250328	113800	549232425	20200	20200	20200	20200	10
466	20250328	113700	549030425	20200	20200	20200	20200	2
467	20250328	113600	548990025	20250	20250	20250	20250	13
468	20250328	113500	548726775	20250	20250	20250	20250	5
469	20250328	113400	548625525	20250	20250	20250	20250	0
470	20250328	113300	548625525	20250	20250	20250	20250	1
471	20250328	113200	548605275	20250	20200	20250	20200	150
472	20250328	113100	545575225	20200	20200	20200	20200	0
473	20250328	113000	545575225	20200	20150	20200	20150	269
474	20250328	112900	540141925	20150	20150	20150	20150	0
475	20250328	112800	540141925	20150	20150	20150	20150	0
476	20250328	112700	540141925	20150	20200	20200	20150	102
477	20250328	112600	538086525	20150	20150	20150	20150	148
478	20250328	112500	535104325	20100	20100	20100	20100	0
479	20250328	112400	535104325	20100	20100	20100	20100	204
480	20250328	112300	531003925	20050	20100	20100	20050	6
481	20250328	112200	530883375	20050	20050	20050	20050	0
482	20250328	112100	530883375	20050	20050	20050	20050	0
483	20250328	112000	530883375	20050	20050	20100	20000	1446
484	20250328	111900	501951075	20050	20050	20050	20050	0
485	20250328	111800	501951075	20050	20050	20050	20050	0
486	20250328	111700	501951075	20050	20050	20050	20000	387
487	20250328	111600	494203775	20050	20050	20050	20050	24
488	20250328	111500	493722575	20050	20050	20050	20050	26
489	20250328	111400	493201275	20100	20100	20100	20100	0
490	20250328	111300	493201275	20100	20100	20100	20100	0
491	20250328	111200	493201275	20100	20100	20100	20100	2
492	20250328	111100	493161075	20050	20050	20050	20050	0
493	20250328	111000	493161075	20050	20050	20050	20050	10
494	20250328	110900	492960575	20050	20100	20100	20000	1210
495	20250328	110800	468743375	20050	20050	20050	20050	50
496	20250328	110700	467740875	20050	20050	20050	20050	0
497	20250328	110600	467740875	20050	20050	20050	20050	41
498	20250328	110500	466918825	20050	20050	20050	20050	7
499	20250328	110400	466778475	20100	20100	20100	20100	13
500	20250328	110300	466517175	20100	20100	20100	20100	0
501	20250328	110200	466517175	20100	20100	20100	20100	100
502	20250328	110100	464507175	20100	20100	20100	20100	0
503	20250328	110000	464507175	20100	20100	20100	20100	1
504	20250328	105900	464487075	20100	20100	20100	20100	0
505	20250328	105800	464487075	20100	20050	20100	20050	57
506	20250328	105700	463341425	20050	20050	20050	20050	0
507	20250328	105600	463341425	20050	20050	20050	20050	100
508	20250328	105500	461336425	20050	20100	20100	20050	136
509	20250328	105400	458609575	20100	20100	20100	20100	30
510	20250328	105300	458006575	20100	20100	20100	20100	65
511	20250328	105200	456700075	20100	20075	20100	20075	36
512	20250328	105100	455977100	20050	20050	20050	20050	0
513	20250328	105000	455977100	20050	20050	20050	20050	0
514	20250328	104900	455977100	20050	20100	20100	20050	33
515	20250328	104800	455315400	20100	20100	20100	20100	1
516	20250328	104700	455295300	20100	20100	20100	20100	8
517	20250328	104600	455134500	20100	20100	20100	20100	0
518	20250328	104500	455134500	20100	20100	20100	20100	9
519	20250328	104400	454953600	20100	20100	20100	20100	0
520	20250328	104300	454953600	20100	20100	20100	20100	10
521	20250328	104200	454752600	20100	20100	20100	20100	65
522	20250328	104100	453446100	20150	20150	20150	20150	11
523	20250328	104000	453224450	20150	20150	20150	20150	0
524	20250328	103900	453224450	20150	20150	20150	20150	0
525	20250328	103800	453224450	20150	20150	20150	20150	42
526	20250328	103700	452378150	20150	20150	20150	20150	0
527	20250328	103600	452378150	20150	20150	20150	20150	3
528	20250328	103500	452317700	20200	20200	20200	20200	48
529	20250328	103400	451348100	20200	20200	20200	20200	6
530	20250328	103300	451226900	20200	20200	20200	20200	10
531	20250328	103200	451024900	20200	20200	20200	20200	0
532	20250328	103100	451024900	20200	20200	20200	20200	118
533	20250328	103000	448641300	20250	20250	20250	20250	136
534	20250328	102900	445887300	20250	20250	20250	20250	21
535	20250328	102800	445462050	20250	20250	20250	20250	0
536	20250328	102700	445462050	20250	20250	20250	20250	181
537	20250328	102600	441796800	20250	20250	20250	20250	0
538	20250328	102500	441796800	20250	20250	20250	20250	62
539	20250328	102400	440541300	20250	20300	20300	20250	36
540	20250328	102300	439812250	20250	20200	20250	20200	70
541	20250328	102200	438395250	20200	20200	20200	20200	0
542	20250328	102100	438395250	20200	20200	20200	20200	121
543	20250328	102000	435951050	20250	20250	20250	20250	2
544	20250328	101900	435910550	20200	20300	20300	20200	11
545	20250328	101800	435687650	20250	20250	20250	20250	8
546	20250328	101700	435525650	20250	20250	20250	20250	1
547	20250328	101600	435505400	20250	20250	20250	20250	69
548	20250328	101500	434108150	20250	20250	20250	20200	409
549	20250328	101400	425826700	20150	20200	20200	20150	368
550	20250328	101300	418399850	20100	20100	20100	20100	0
551	20250328	101200	418399850	20100	20100	20100	20100	400
552	20250328	101100	410359850	20100	20100	20100	20100	469
553	20250328	101000	400932950	20100	20150	20150	20100	87
554	20250328	100900	399181750	20100	20150	20150	20100	36
555	20250328	100800	398456700	20200	20150	20200	20150	183
556	20250328	100700	394767850	20100	20100	20100	20050	303
557	20250328	100600	388678200	20100	20100	20100	20000	411
558	20250328	100500	380431700	20100	20100	20100	20100	10
559	20250328	100400	380230700	20100	20100	20100	20100	96
560	20250328	100300	378301100	20050	20100	20100	20050	75
561	20250328	100200	376796050	20050	20050	20050	20050	21
562	20250328	100100	376375000	20050	20050	20050	20050	40
563	20250328	100000	375573000	20100	20050	20100	20000	610
564	20250328	095900	363329050	20000	20050	20050	20000	310
565	20250328	095800	357128550	20050	20050	20050	20050	0
566	20250328	095700	357128550	20050	20050	20100	20050	417
567	20250328	095600	348766400	20050	20000	20050	20000	659
568	20250328	095500	335574850	20000	20050	20050	20000	274
569	20250328	095400	330087300	20050	20000	20050	20000	80
570	20250328	095300	328485950	20000	20050	20050	20000	333
571	20250328	095200	321809500	20050	20050	20050	20050	40
572	20250328	095100	321007500	20050	20050	20100	20050	190
573	20250328	095000	317196700	20100	20100	20100	20100	0
574	20250328	094900	317196700	20100	20100	20100	20100	38
575	20250328	094800	316432900	20100	20100	20100	20100	217
576	20250328	094700	312071200	20100	20050	20100	20050	194
577	20250328	094600	308181350	20100	20100	20100	20100	41
578	20250328	094500	307357250	20150	20100	20150	20100	395
579	20250328	094400	299416650	20150	20150	20150	20150	100
580	20250328	094300	297401650	20150	20150	20150	20100	132
581	20250328	094200	294745850	20150	20150	20150	20150	15
582	20250328	094100	294443600	20150	20150	20200	20150	215
583	20250328	094000	290110900	20200	20150	20200	20150	102
584	20250328	093900	288054900	20200	20150	20200	20150	88
585	20250328	093800	286279400	20150	20150	20150	20150	0
586	20250328	093700	286279400	20150	20200	20200	20150	1142
587	20250328	093600	263211500	20200	20200	20200	20200	153
588	20250328	093500	260120900	20200	20200	20200	20200	1
589	20250328	093400	260100700	20250	20200	20250	20200	54
590	20250328	093300	259007450	20200	20250	20250	20100	89
591	20250328	093200	257208150	20250	20200	20250	20200	259
592	20250328	093100	251969250	20200	20200	20200	20200	89
593	20250328	093000	250171450	20200	20150	20200	20150	342
594	20250328	092900	243278100	20100	20100	20100	20100	14
595	20250328	092800	242996700	20100	20100	20100	20100	18
596	20250328	092700	242634900	20100	20100	20100	20100	45
597	20250328	092600	241730400	20150	20100	20150	20100	26
598	20250328	092500	241207750	20100	20100	20100	20100	457
599	20250328	092400	232022050	20100	20100	20100	20100	192
600	20250328	092300	228162850	20100	20100	20100	20100	135
601	20250328	092200	225449350	20100	20100	20100	20100	12
602	20250328	092100	225208150	20150	20100	20150	20100	316
603	20250328	092000	218856450	20050	20000	20050	20000	116
604	20250328	091900	216533150	20000	20050	20100	20000	365
605	20250328	091800	209216100	20050	20050	20050	20050	0
606	20250328	091700	209216100	20050	20100	20100	20050	86
607	20250328	091600	207491300	20100	20050	20100	20050	28
608	20250328	091500	206928550	20050	20050	20050	20050	367
609	20250328	091400	199570200	20150	20150	20150	20150	0
610	20250328	091300	199570200	20150	20100	20150	20100	420
611	20250328	091200	191127450	20100	20150	20150	20100	166
612	20250328	091100	187784050	20150	20100	20150	20100	75
613	20250328	091000	186274300	20150	20050	20150	19970	251
614	20250328	090900	181247820	20050	20000	20050	19940	3759
615	20250328	090800	106152100	20050	20000	20050	20000	558
616	20250328	090700	94991600	20000	20050	20050	20000	653
617	20250328	090600	81928950	20150	20050	20150	20050	221
618	20250328	090500	77493000	20050	20100	20300	20050	431
619	20250328	090400	68849200	20100	20100	20100	20075	331
620	20250328	090300	62197325	20125	20150	20150	20100	375
621	20250328	090200	54644400	20150	20100	20150	20050	816
622	20250328	090100	38253450	20100	20250	20350	20050	1444
623	20250328	090000	9175850	20300	20250	20550	20250	453