KissMeData/147830/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202600	701273155	5280	5280	5280	5280	5993
3	20250328	202500	701273155	5280	5280	5280	5280	0
4	20250328	202400	701273155	5280	5280	5280	5280	0
5	20250328	202300	701273155	5280	5280	5280	5280	0
6	20250328	202200	701273155	5280	5280	5280	5280	0
7	20250328	202100	701273155	5280	5280	5280	5280	0
8	20250328	202000	701273155	5280	5280	5280	5280	0
9	20250328	201900	701273155	5280	5280	5280	5280	0
10	20250328	201800	701273155	5280	5280	5280	5280	0
11	20250328	201700	701273155	5280	5280	5280	5280	0
12	20250328	201600	701273155	5280	5280	5280	5280	0
13	20250328	201500	701273155	5280	5280	5280	5280	0
14	20250328	201400	701273155	5280	5280	5280	5280	0
15	20250328	201300	701273155	5280	5280	5280	5280	0
16	20250328	201200	701273155	5280	5280	5280	5280	0
17	20250328	201100	701273155	5280	5280	5280	5280	0
18	20250328	201000	701273155	5280	5280	5280	5280	0
19	20250328	200900	701273155	5280	5280	5280	5280	0
20	20250328	200800	701273155	5280	5280	5280	5280	0
21	20250328	200700	701273155	5280	5280	5280	5280	0
22	20250328	200600	701273155	5280	5280	5280	5280	0
23	20250328	200500	701273155	5280	5280	5280	5280	0
24	20250328	200400	701273155	5280	5280	5280	5280	0
25	20250328	200300	701273155	5280	5280	5280	5280	0
26	20250328	200200	701273155	5280	5280	5280	5280	0
27	20250328	200100	701273155	5280	5280	5280	5280	0
28	20250328	200000	701273155	5280	5280	5280	5280	0
29	20250328	195900	701273155	5280	5280	5280	5280	0
30	20250328	195800	701273155	5280	5280	5280	5280	0
31	20250328	195700	701273155	5280	5280	5280	5280	0
32	20250328	195600	701273155	5280	5280	5280	5280	5993
33	20250328	195500	701273155	5280	5280	5280	5280	0
34	20250328	195400	701273155	5280	5280	5280	5280	0
35	20250328	195300	701273155	5280	5280	5280	5280	0
36	20250328	195200	701273155	5280	5280	5280	5280	0
37	20250328	195100	701273155	5280	5280	5280	5280	0
38	20250328	195000	701273155	5280	5280	5280	5280	0
39	20250328	194900	701273155	5280	5280	5280	5280	0
40	20250328	194800	701273155	5280	5280	5280	5280	0
41	20250328	194700	701273155	5280	5280	5280	5280	0
42	20250328	194600	701273155	5280	5280	5280	5280	0
43	20250328	194500	701273155	5280	5280	5280	5280	0
44	20250328	194400	701273155	5280	5280	5280	5280	0
45	20250328	194300	701273155	5280	5280	5280	5280	0
46	20250328	194200	701273155	5280	5280	5280	5280	0
47	20250328	194100	701273155	5280	5280	5280	5280	0
48	20250328	194000	701273155	5280	5280	5280	5280	0
49	20250328	193900	701273155	5280	5280	5280	5280	0
50	20250328	193800	701273155	5280	5280	5280	5280	0
51	20250328	193700	701273155	5280	5280	5280	5280	0
52	20250328	193600	701273155	5280	5280	5280	5280	0
53	20250328	193500	701273155	5280	5280	5280	5280	0
54	20250328	193400	701273155	5280	5280	5280	5280	0
55	20250328	193300	701273155	5280	5280	5280	5280	0
56	20250328	193200	701273155	5280	5280	5280	5280	0
57	20250328	193100	701273155	5280	5280	5280	5280	0
58	20250328	193000	701273155	5280	5280	5280	5280	0
59	20250328	192900	701273155	5280	5280	5280	5280	0
60	20250328	192800	701273155	5280	5280	5280	5280	0
61	20250328	192700	701273155	5280	5280	5280	5280	0
62	20250328	192600	701273155	5280	5280	5280	5280	5993
63	20250328	192500	701273155	5280	5280	5280	5280	0
64	20250328	192400	701273155	5280	5280	5280	5280	0
65	20250328	192300	701273155	5280	5280	5280	5280	0
66	20250328	192200	701273155	5280	5280	5280	5280	0
67	20250328	192100	701273155	5280	5280	5280	5280	0
68	20250328	192000	701273155	5280	5280	5280	5280	0
69	20250328	191900	701273155	5280	5280	5280	5280	0
70	20250328	191800	701273155	5280	5280	5280	5280	0
71	20250328	191700	701273155	5280	5280	5280	5280	0
72	20250328	191600	701273155	5280	5280	5280	5280	0
73	20250328	191500	701273155	5280	5280	5280	5280	0
74	20250328	191400	701273155	5280	5280	5280	5280	0
75	20250328	191300	701273155	5280	5280	5280	5280	0
76	20250328	191200	701273155	5280	5280	5280	5280	0
77	20250328	191100	701273155	5280	5280	5280	5280	0
78	20250328	191000	701273155	5280	5280	5280	5280	0
79	20250328	190900	701273155	5280	5280	5280	5280	0
80	20250328	190800	701273155	5280	5280	5280	5280	0
81	20250328	190700	701273155	5280	5280	5280	5280	0
82	20250328	190600	701273155	5280	5280	5280	5280	0
83	20250328	190500	701273155	5280	5280	5280	5280	0
84	20250328	190400	701273155	5280	5280	5280	5280	0
85	20250328	190300	701273155	5280	5280	5280	5280	0
86	20250328	190200	701273155	5280	5280	5280	5280	0
87	20250328	190100	701273155	5280	5280	5280	5280	0
88	20250328	190000	701273155	5280	5280	5280	5280	0
89	20250328	185900	701273155	5280	5280	5280	5280	0
90	20250328	185800	701273155	5280	5280	5280	5280	0
91	20250328	185700	701273155	5280	5280	5280	5280	0
92	20250328	185600	701273155	5280	5280	5280	5280	5993
93	20250328	185500	701273155	5280	5280	5280	5280	0
94	20250328	185400	701273155	5280	5280	5280	5280	0
95	20250328	185300	701273155	5280	5280	5280	5280	0
96	20250328	185200	701273155	5280	5280	5280	5280	0
97	20250328	185100	701273155	5280	5280	5280	5280	0
98	20250328	185000	701273155	5280	5280	5280	5280	0
99	20250328	184900	701273155	5280	5280	5280	5280	0
100	20250328	184800	701273155	5280	5280	5280	5280	0
101	20250328	184700	701273155	5280	5280	5280	5280	0
102	20250328	184600	701273155	5280	5280	5280	5280	0
103	20250328	184500	701273155	5280	5280	5280	5280	0
104	20250328	184400	701273155	5280	5280	5280	5280	0
105	20250328	184300	701273155	5280	5280	5280	5280	0
106	20250328	184200	701273155	5280	5280	5280	5280	0
107	20250328	184100	701273155	5280	5280	5280	5280	0
108	20250328	184000	701273155	5280	5280	5280	5280	0
109	20250328	183900	701273155	5280	5280	5280	5280	0
110	20250328	183800	701273155	5280	5280	5280	5280	0
111	20250328	183700	701273155	5280	5280	5280	5280	0
112	20250328	183600	701273155	5280	5280	5280	5280	0
113	20250328	183500	701273155	5280	5280	5280	5280	0
114	20250328	183400	701273155	5280	5280	5280	5280	0
115	20250328	183300	701273155	5280	5280	5280	5280	0
116	20250328	183200	701273155	5280	5280	5280	5280	0
117	20250328	183100	701273155	5280	5280	5280	5280	0
118	20250328	183000	701273155	5280	5280	5280	5280	0
119	20250328	182900	701273155	5280	5280	5280	5280	0
120	20250328	182800	701273155	5280	5280	5280	5280	0
121	20250328	182700	701273155	5280	5280	5280	5280	0
122	20250328	182600	701273155	5280	5280	5280	5280	5993
123	20250328	182500	701273155	5280	5280	5280	5280	0
124	20250328	182400	701273155	5280	5280	5280	5280	0
125	20250328	182300	701273155	5280	5280	5280	5280	0
126	20250328	182200	701273155	5280	5280	5280	5280	0
127	20250328	182100	701273155	5280	5280	5280	5280	0
128	20250328	182000	701273155	5280	5280	5280	5280	0
129	20250328	181900	701273155	5280	5280	5280	5280	0
130	20250328	181800	701273155	5280	5280	5280	5280	0
131	20250328	181700	701273155	5280	5280	5280	5280	0
132	20250328	181600	701273155	5280	5280	5280	5280	0
133	20250328	181500	701273155	5280	5280	5280	5280	0
134	20250328	181400	701273155	5280	5280	5280	5280	0
135	20250328	181300	701273155	5280	5280	5280	5280	0
136	20250328	181200	701273155	5280	5280	5280	5280	0
137	20250328	181100	701273155	5280	5280	5280	5280	0
138	20250328	181000	701273155	5280	5280	5280	5280	0
139	20250328	180900	701273155	5280	5280	5280	5280	0
140	20250328	180800	701273155	5280	5280	5280	5280	0
141	20250328	180700	701273155	5280	5280	5280	5280	0
142	20250328	180600	701273155	5280	5280	5280	5280	0
143	20250328	180500	701273155	5280	5280	5280	5280	0
144	20250328	180400	701273155	5280	5280	5280	5280	0
145	20250328	180300	701273155	5280	5280	5280	5280	0
146	20250328	180200	701273155	5280	5280	5280	5280	0
147	20250328	180100	701273155	5280	5280	5280	5280	0
148	20250328	180000	701273155	5280	5280	5280	5280	0
149	20250328	175900	701273155	5280	5280	5280	5280	0
150	20250328	175800	701273155	5280	5280	5280	5280	0
151	20250328	175700	701273155	5280	5280	5280	5280	0
152	20250328	175600	701273155	5280	5280	5280	5280	5993
153	20250328	175500	701273155	5280	5280	5280	5280	0
154	20250328	175400	701273155	5280	5280	5280	5280	0
155	20250328	175300	701273155	5280	5280	5280	5280	0
156	20250328	175200	701273155	5280	5280	5280	5280	0
157	20250328	175100	701273155	5280	5280	5280	5280	0
158	20250328	175000	701273155	5280	5280	5280	5280	0
159	20250328	174900	701273155	5280	5280	5280	5280	0
160	20250328	174800	701273155	5280	5280	5280	5280	0
161	20250328	174700	701273155	5280	5280	5280	5280	0
162	20250328	174600	701273155	5280	5280	5280	5280	0
163	20250328	174500	701273155	5280	5280	5280	5280	0
164	20250328	174400	701273155	5280	5280	5280	5280	0
165	20250328	174300	701273155	5280	5280	5280	5280	0
166	20250328	174200	701273155	5280	5280	5280	5280	0
167	20250328	174100	701273155	5280	5280	5280	5280	0
168	20250328	174000	701273155	5280	5280	5280	5280	0
169	20250328	173900	701273155	5280	5280	5280	5280	0
170	20250328	173800	701273155	5280	5280	5280	5280	0
171	20250328	173700	701273155	5280	5280	5280	5280	0
172	20250328	173600	701273155	5280	5280	5280	5280	0
173	20250328	173500	701273155	5280	5280	5280	5280	0
174	20250328	173400	701273155	5280	5280	5280	5280	0
175	20250328	173300	701273155	5280	5280	5280	5280	0
176	20250328	173200	701273155	5280	5280	5280	5280	0
177	20250328	173100	701273155	5280	5280	5280	5280	0
178	20250328	173000	701273155	5280	5280	5280	5280	0
179	20250328	172900	701273155	5280	5280	5280	5280	0
180	20250328	172800	701273155	5280	5280	5280	5280	0
181	20250328	172700	701273155	5280	5280	5280	5280	0
182	20250328	172600	701273155	5280	5280	5280	5280	5993
183	20250328	172500	701273155	5280	5280	5280	5280	0
184	20250328	172400	701273155	5280	5280	5280	5280	0
185	20250328	172300	701273155	5280	5280	5280	5280	0
186	20250328	172200	701273155	5280	5280	5280	5280	0
187	20250328	172100	701273155	5280	5280	5280	5280	0
188	20250328	172000	701273155	5280	5280	5280	5280	0
189	20250328	171900	701273155	5280	5280	5280	5280	0
190	20250328	171800	701273155	5280	5280	5280	5280	0
191	20250328	171700	701273155	5280	5280	5280	5280	0
192	20250328	171600	701273155	5280	5280	5280	5280	0
193	20250328	171500	701273155	5280	5280	5280	5280	0
194	20250328	171400	701273155	5280	5280	5280	5280	0
195	20250328	171300	701273155	5280	5280	5280	5280	0
196	20250328	171200	701273155	5280	5280	5280	5280	0
197	20250328	171100	701273155	5280	5280	5280	5280	0
198	20250328	171000	701273155	5280	5280	5280	5280	0
199	20250328	170900	701273155	5280	5280	5280	5280	0
200	20250328	170800	701273155	5280	5280	5280	5280	0
201	20250328	170700	701273155	5280	5280	5280	5280	0
202	20250328	170600	701273155	5280	5280	5280	5280	0
203	20250328	170500	701273155	5280	5280	5280	5280	0
204	20250328	170400	701273155	5280	5280	5280	5280	0
205	20250328	170300	701273155	5280	5280	5280	5280	0
206	20250328	170200	701273155	5280	5280	5280	5280	0
207	20250328	170100	701273155	5280	5280	5280	5280	0
208	20250328	170000	701273155	5280	5280	5280	5280	0
209	20250328	165900	701273155	5280	5280	5280	5280	0
210	20250328	165800	701273155	5280	5280	5280	5280	0
211	20250328	165700	701273155	5280	5280	5280	5280	0
212	20250328	165600	701273155	5280	5280	5280	5280	5993
213	20250328	165500	701273155	5280	5280	5280	5280	0
214	20250328	165400	701273155	5280	5280	5280	5280	0
215	20250328	165300	701273155	5280	5280	5280	5280	0
216	20250328	165200	701273155	5280	5280	5280	5280	0
217	20250328	165100	701273155	5280	5280	5280	5280	0
218	20250328	165000	701273155	5280	5280	5280	5280	0
219	20250328	164900	701273155	5280	5280	5280	5280	0
220	20250328	164800	701273155	5280	5280	5280	5280	0
221	20250328	164700	701273155	5280	5280	5280	5280	0
222	20250328	164600	701273155	5280	5280	5280	5280	0
223	20250328	164500	701273155	5280	5280	5280	5280	0
224	20250328	164400	701273155	5280	5280	5280	5280	0
225	20250328	164300	701273155	5280	5280	5280	5280	0
226	20250328	164200	701273155	5280	5280	5280	5280	0
227	20250328	164100	701273155	5280	5280	5280	5280	0
228	20250328	164000	701273155	5280	5280	5280	5280	0
229	20250328	163900	701273155	5280	5280	5280	5280	0
230	20250328	163800	701273155	5280	5280	5280	5280	0
231	20250328	163700	701273155	5280	5280	5280	5280	0
232	20250328	163600	701273155	5280	5280	5280	5280	0
233	20250328	163500	701273155	5280	5280	5280	5280	0
234	20250328	163400	701273155	5280	5280	5280	5280	0
235	20250328	163300	701273155	5280	5280	5280	5280	0
236	20250328	163200	701273155	5280	5280	5280	5280	0
237	20250328	163100	701273155	5280	5280	5280	5280	0
238	20250328	163000	701273155	5280	5280	5280	5280	0
239	20250328	162900	701273155	5280	5280	5280	5280	0
240	20250328	162800	701273155	5280	5280	5280	5280	0
241	20250328	162700	701273155	5280	5280	5280	5280	0
242	20250328	162600	701273155	5280	5280	5280	5280	5993
243	20250328	162500	701273155	5280	5280	5280	5280	0
244	20250328	162400	701273155	5280	5280	5280	5280	0
245	20250328	162300	701273155	5280	5280	5280	5280	0
246	20250328	162200	701273155	5280	5280	5280	5280	0
247	20250328	162100	701273155	5280	5280	5280	5280	0
248	20250328	162000	701273155	5280	5280	5280	5280	0
249	20250328	161900	701273155	5280	5280	5280	5280	0
250	20250328	161800	701273155	5280	5280	5280	5280	0
251	20250328	161700	701273155	5280	5280	5280	5280	0
252	20250328	161600	701273155	5280	5280	5280	5280	0
253	20250328	161500	701273155	5280	5280	5280	5280	0
254	20250328	161400	701273155	5280	5280	5280	5280	0
255	20250328	161300	701273155	5280	5280	5280	5280	0
256	20250328	161200	701273155	5280	5280	5280	5280	0
257	20250328	161100	701273155	5280	5280	5280	5280	0
258	20250328	161000	701273155	5280	5280	5280	5280	0
259	20250328	160900	701273155	5280	5280	5280	5280	0
260	20250328	160800	701273155	5280	5280	5280	5280	0
261	20250328	160700	701273155	5280	5280	5280	5280	0
262	20250328	160600	701273155	5280	5280	5280	5280	0
263	20250328	160500	701273155	5280	5280	5280	5280	0
264	20250328	160400	701273155	5280	5280	5280	5280	0
265	20250328	160300	701273155	5280	5280	5280	5280	0
266	20250328	160200	701273155	5280	5280	5280	5280	0
267	20250328	160100	701273155	5280	5280	5280	5280	0
268	20250328	160000	701273155	5280	5280	5280	5280	0
269	20250328	155900	701273155	5280	5280	5280	5280	0
270	20250328	155800	701273155	5280	5280	5280	5280	0
271	20250328	155700	701273155	5280	5280	5280	5280	0
272	20250328	155600	701273155	5280	5280	5280	5280	5993
273	20250328	155500	701273155	5280	5280	5280	5280	0
274	20250328	155400	701273155	5280	5280	5280	5280	0
275	20250328	155300	701273155	5280	5280	5280	5280	0
276	20250328	155200	701273155	5280	5280	5280	5280	0
277	20250328	155100	701273155	5280	5280	5280	5280	0
278	20250328	155000	701273155	5280	5280	5280	5280	0
279	20250328	154900	701273155	5280	5280	5280	5280	0
280	20250328	154800	701273155	5280	5280	5280	5280	0
281	20250328	154700	701273155	5280	5280	5280	5280	0
282	20250328	154600	701273155	5280	5280	5280	5280	0
283	20250328	154500	701273155	5280	5280	5280	5280	0
284	20250328	154400	701273155	5280	5280	5280	5280	0
285	20250328	154300	701273155	5280	5280	5280	5280	0
286	20250328	154200	701273155	5280	5280	5280	5280	0
287	20250328	154100	701273155	5280	5280	5280	5280	0
288	20250328	154000	701273155	5280	5280	5280	5280	0
289	20250328	153900	701273155	5280	5280	5280	5280	0
290	20250328	153800	701273155	5280	5280	5280	5280	0
291	20250328	153700	701273155	5280	5280	5280	5280	0
292	20250328	153600	701273155	5280	5280	5280	5280	0
293	20250328	153500	701273155	5280	5280	5280	5280	0
294	20250328	153400	701273155	5280	5280	5280	5280	0
295	20250328	153300	701273155	5280	5280	5280	5280	0
296	20250328	153200	701273155	5280	5280	5280	5280	0
297	20250328	153100	701273155	5280	5280	5280	5280	0
298	20250328	153000	701273155	5280	5280	5280	5280	5993
299	20250328	152900	669630115	5290	5290	5290	5290	0
300	20250328	152800	669630115	5290	5290	5290	5290	0
301	20250328	152700	669630115	5290	5290	5290	5290	0
302	20250328	152600	669630115	5290	5290	5290	5290	0
303	20250328	152500	669630115	5290	5290	5290	5290	0
304	20250328	152400	669630115	5290	5290	5290	5290	0
305	20250328	152300	669630115	5290	5290	5290	5290	0
306	20250328	152200	669630115	5290	5290	5290	5290	0
307	20250328	152100	669630115	5290	5290	5290	5290	0
308	20250328	152000	669630115	5290	5290	5290	5290	0
309	20250328	151900	669630115	5290	5330	5330	5290	713
310	20250328	151800	665854825	5330	5330	5340	5290	112
311	20250328	151700	665261415	5330	5330	5340	5290	639
312	20250328	151600	661875265	5340	5340	5340	5290	2019
313	20250328	151500	651169105	5330	5340	5340	5330	189
314	20250328	151400	650161725	5340	5310	5340	5310	117
315	20250328	151300	649540125	5340	5330	5340	5310	1424
316	20250328	151200	641954245	5340	5330	5340	5300	744
317	20250328	151100	637992645	5330	5340	5340	5300	972
318	20250328	151000	632825825	5340	5340	5340	5330	10
319	20250328	150900	632772465	5340	5310	5340	5300	471
320	20250328	150800	630270995	5310	5340	5340	5310	63
321	20250328	150700	629936405	5340	5340	5340	5340	1
322	20250328	150600	629931065	5340	5340	5340	5340	0
323	20250328	150500	629931065	5340	5340	5340	5340	6
324	20250328	150400	629899025	5300	5340	5340	5300	150
325	20250328	150300	629103985	5340	5320	5340	5300	301
326	20250328	150200	627508275	5340	5330	5340	5330	89
327	20250328	150100	627033895	5330	5330	5330	5330	323
328	20250328	150000	625312305	5320	5300	5320	5300	4028
329	20250328	145900	603963345	5330	5330	5330	5330	77
330	20250328	145800	603552935	5330	5330	5330	5300	589
331	20250328	145700	600431175	5330	5330	5330	5330	2
332	20250328	145600	600420515	5330	5330	5330	5310	1603
333	20250328	145500	591906300	5330	5310	5330	5310	32
334	20250328	145400	591736340	5330	5320	5330	5320	177
335	20250328	145300	590794690	5300	5320	5320	5300	2
336	20250328	145200	590784070	5300	5320	5320	5300	1619
337	20250328	145100	582192470	5320	5320	5320	5320	362
338	20250328	145000	580266630	5320	5320	5320	5320	220
339	20250328	144900	579096230	5320	5330	5330	5320	431
340	20250328	144800	576801800	5320	5320	5320	5320	0
341	20250328	144700	576801800	5320	5320	5320	5320	100
342	20250328	144600	576269800	5310	5310	5310	5310	210
343	20250328	144500	575154700	5310	5310	5310	5310	102
344	20250328	144400	574613080	5310	5310	5310	5310	500
345	20250328	144300	571958080	5320	5320	5320	5320	2147
346	20250328	144200	560536040	5320	5320	5330	5320	144
347	20250328	144100	559769950	5320	5330	5330	5320	1326
348	20250328	144000	552714550	5330	5330	5330	5330	2
349	20250328	143900	552703890	5330	5320	5330	5320	117
350	20250328	143800	552080370	5320	5320	5320	5320	210
351	20250328	143700	550963170	5320	5320	5320	5320	220
352	20250328	143600	549792770	5320	5320	5320	5320	1
353	20250328	143500	549787450	5320	5320	5320	5320	11
354	20250328	143400	549728930	5330	5330	5330	5320	1769
355	20250328	143300	540314310	5320	5320	5320	5320	0
356	20250328	143200	540314310	5320	5320	5320	5320	0
357	20250328	143100	540314310	5320	5320	5320	5320	0
358	20250328	143000	540314310	5320	5320	5320	5320	5
359	20250328	142900	540287710	5320	5320	5320	5320	24
360	20250328	142800	540160030	5340	5340	5340	5340	0
361	20250328	142700	540160030	5340	5340	5340	5340	0
362	20250328	142600	540160030	5340	5330	5340	5330	56
363	20250328	142500	539861070	5330	5330	5330	5330	0
364	20250328	142400	539861070	5330	5320	5330	5320	31
365	20250328	142300	539696140	5320	5320	5320	5320	30
366	20250328	142200	539536540	5320	5320	5320	5320	43
367	20250328	142100	539307780	5330	5330	5330	5330	1
368	20250328	142000	539302450	5320	5320	5320	5320	200
369	20250328	141900	538238450	5320	5320	5320	5320	0
370	20250328	141800	538238450	5320	5320	5320	5320	161
371	20250328	141700	537381930	5340	5340	5340	5340	100
372	20250328	141600	536847930	5310	5310	5310	5310	0
373	20250328	141500	536847930	5310	5310	5310	5310	216
374	20250328	141400	535700970	5310	5310	5310	5310	0
375	20250328	141300	535700970	5310	5350	5350	5310	139
376	20250328	141200	534962080	5310	5310	5310	5310	0
377	20250328	141100	534962080	5310	5330	5330	5310	1000
378	20250328	141000	529650020	5350	5350	5350	5350	1
379	20250328	140900	529644670	5350	5350	5350	5350	0
380	20250328	140800	529644670	5350	5350	5350	5350	0
381	20250328	140700	529644670	5350	5350	5350	5350	0
382	20250328	140600	529644670	5350	5350	5350	5350	1
383	20250328	140500	529639320	5340	5340	5340	5340	2
384	20250328	140400	529628640	5340	5330	5350	5330	933
385	20250328	140300	524643610	5310	5310	5310	5310	0
386	20250328	140200	524643610	5310	5310	5310	5310	0
387	20250328	140100	524643610	5310	5340	5340	5310	701
388	20250328	140000	520921270	5300	5300	5300	5300	0
389	20250328	135900	520921270	5300	5330	5330	5300	1767
390	20250328	135800	511549030	5330	5330	5330	5330	0
391	20250328	135700	511549030	5330	5330	5330	5330	1
392	20250328	135600	511543700	5320	5320	5320	5320	2
393	20250328	135500	511533060	5320	5320	5320	5320	192
394	20250328	135400	510511620	5320	5320	5320	5320	68
395	20250328	135300	510149860	5330	5330	5330	5320	176
396	20250328	135200	509211790	5320	5320	5320	5320	0
397	20250328	135100	509211790	5320	5330	5330	5320	268
398	20250328	135000	507785030	5320	5320	5320	5320	0
399	20250328	134900	507785030	5320	5320	5320	5320	0
400	20250328	134800	507785030	5320	5320	5320	5320	0
401	20250328	134700	507785030	5320	5320	5320	5320	0
402	20250328	134600	507785030	5320	5320	5320	5320	0
403	20250328	134500	507785030	5320	5320	5320	5320	120
404	20250328	134400	507146630	5320	5320	5320	5320	0
405	20250328	134300	507146630	5320	5320	5320	5320	0
406	20250328	134200	507146630	5320	5320	5320	5320	0
407	20250328	134100	507146630	5320	5310	5320	5310	1079
408	20250328	134000	501407350	5310	5300	5310	5300	859
409	20250328	133900	496849650	5310	5310	5310	5310	19
410	20250328	133800	496748760	5310	5310	5310	5310	340
411	20250328	133700	494943360	5310	5310	5310	5310	0
412	20250328	133600	494943360	5310	5310	5310	5310	2000
413	20250328	133500	484323360	5310	5310	5310	5310	1200
414	20250328	133400	477951360	5310	5310	5310	5310	117
415	20250328	133300	477330090	5320	5320	5320	5315	818
416	20250328	133200	472979325	5330	5320	5330	5320	233
417	20250328	133100	471739755	5320	5320	5320	5320	0
418	20250328	133000	471739755	5320	5320	5320	5320	0
419	20250328	132900	471739755	5320	5320	5320	5320	320
420	20250328	132800	470037355	5330	5330	5330	5330	100
421	20250328	132700	469504355	5320	5320	5320	5320	0
422	20250328	132600	469504355	5320	5330	5330	5320	739
423	20250328	132500	465570875	5330	5330	5330	5330	3
424	20250328	132400	465554885	5320	5320	5320	5320	192
425	20250328	132300	464533445	5330	5330	5330	5330	364
426	20250328	132200	462593325	5330	5330	5330	5330	0
427	20250328	132100	462593325	5330	5330	5330	5330	0
428	20250328	132000	462593325	5330	5330	5330	5330	327
429	20250328	131900	460850415	5330	5330	5330	5330	57
430	20250328	131800	460546605	5330	5330	5330	5330	0
431	20250328	131700	460546605	5330	5330	5330	5330	0
432	20250328	131600	460546605	5330	5330	5330	5330	0
433	20250328	131500	460546605	5330	5330	5330	5330	0
434	20250328	131400	460546605	5330	5330	5330	5330	61
435	20250328	131300	460221475	5330	5330	5330	5330	0
436	20250328	131200	460221475	5330	5330	5330	5330	0
437	20250328	131100	460221475	5330	5330	5330	5330	1
438	20250328	131000	460216145	5330	5330	5330	5330	0
439	20250328	130900	460216145	5330	5330	5330	5330	0
440	20250328	130800	460216145	5330	5330	5330	5330	53
441	20250328	130700	459933655	5350	5350	5350	5350	0
442	20250328	130600	459933655	5350	5350	5350	5350	0
443	20250328	130500	459933655	5350	5350	5350	5350	0
444	20250328	130400	459933655	5350	5360	5360	5350	140
445	20250328	130300	459184255	5360	5360	5360	5360	100
446	20250328	130200	458648255	5360	5360	5360	5360	18
447	20250328	130100	458551775	5330	5340	5340	5330	15
448	20250328	130000	458471815	5350	5350	5350	5350	342
449	20250328	125900	456642115	5340	5320	5340	5320	452
450	20250328	125800	454232475	5330	5330	5330	5330	300
451	20250328	125700	452633475	5340	5340	5340	5340	418
452	20250328	125600	450401355	5330	5330	5330	5330	0
453	20250328	125500	450401355	5330	5330	5330	5330	0
454	20250328	125400	450401355	5330	5330	5330	5330	33
455	20250328	125300	450225465	5330	5330	5330	5330	95
456	20250328	125200	449719115	5330	5330	5330	5330	0
457	20250328	125100	449719115	5330	5330	5330	5330	0
458	20250328	125000	449719115	5330	5330	5330	5330	0
459	20250328	124900	449719115	5330	5330	5330	5330	120
460	20250328	124800	449079515	5340	5340	5340	5340	0
461	20250328	124700	449079515	5340	5340	5340	5340	0
462	20250328	124600	449079515	5340	5340	5340	5340	0
463	20250328	124500	449079515	5340	5340	5340	5340	200
464	20250328	124400	448011515	5340	5340	5340	5340	21
465	20250328	124300	447899375	5340	5340	5340	5340	0
466	20250328	124200	447899375	5340	5340	5340	5340	0
467	20250328	124100	447899375	5340	5340	5340	5340	1
468	20250328	124000	447894035	5350	5350	5350	5350	0
469	20250328	123900	447894035	5350	5350	5350	5350	0
470	20250328	123800	447894035	5350	5350	5350	5350	0
471	20250328	123700	447894035	5350	5320	5350	5320	202
472	20250328	123600	446817365	5330	5330	5330	5330	18
473	20250328	123500	446721425	5340	5340	5340	5340	5
474	20250328	123400	446694725	5340	5340	5340	5340	20
475	20250328	123300	446587925	5340	5340	5340	5340	0
476	20250328	123200	446587925	5340	5340	5340	5340	300
477	20250328	123100	444985925	5340	5340	5340	5340	0
478	20250328	123000	444985925	5340	5340	5340	5340	100
479	20250328	122900	444451925	5340	5350	5350	5340	259
480	20250328	122800	443068775	5350	5350	5350	5340	255
481	20250328	122700	441705565	5350	5350	5350	5350	0
482	20250328	122600	441705565	5350	5350	5350	5350	0
483	20250328	122500	441705565	5350	5350	5350	5350	0
484	20250328	122400	441705565	5350	5350	5350	5350	0
485	20250328	122300	441705565	5350	5350	5350	5350	0
486	20250328	122200	441705565	5350	5350	5350	5350	0
487	20250328	122100	441705565	5350	5350	5350	5350	0
488	20250328	122000	441705565	5350	5350	5350	5350	185
489	20250328	121900	440715815	5350	5350	5350	5350	0
490	20250328	121800	440715815	5350	5340	5350	5340	2
491	20250328	121700	440705125	5320	5330	5330	5320	2493
492	20250328	121600	427442355	5350	5350	5350	5350	1
493	20250328	121500	427437005	5320	5320	5320	5320	0
494	20250328	121400	427437005	5320	5320	5320	5320	0
495	20250328	121300	427437005	5320	5320	5320	5320	0
496	20250328	121200	427437005	5320	5320	5320	5320	200
497	20250328	121100	426373005	5320	5320	5320	5320	0
498	20250328	121000	426373005	5320	5320	5320	5320	0
499	20250328	120900	426373005	5320	5320	5320	5320	0
500	20250328	120800	426373005	5320	5340	5340	5320	117
501	20250328	120700	425748425	5340	5340	5340	5340	0
502	20250328	120600	425748425	5340	5340	5340	5340	1
503	20250328	120500	425743085	5330	5330	5330	5330	0
504	20250328	120400	425743085	5330	5330	5330	5330	100
505	20250328	120300	425210085	5330	5330	5330	5330	0
506	20250328	120200	425210085	5330	5330	5330	5330	200
507	20250328	120100	424144085	5330	5330	5330	5330	69
508	20250328	120000	423776315	5340	5340	5340	5340	0
509	20250328	115900	423776315	5340	5340	5340	5340	0
510	20250328	115800	423776315	5340	5340	5340	5340	10
511	20250328	115700	423722915	5340	5340	5340	5340	703
512	20250328	115600	419968895	5340	5330	5340	5330	72
513	20250328	115500	419585125	5310	5310	5310	5310	1417
514	20250328	115400	412060855	5330	5330	5330	5330	116
515	20250328	115300	411442575	5300	5300	5300	5300	0
516	20250328	115200	411442575	5300	5330	5330	5300	3760
517	20250328	115100	391512895	5300	5320	5330	5300	1540
518	20250328	115000	383331065	5310	5310	5310	5310	0
519	20250328	114900	383331065	5310	5330	5330	5310	5703
520	20250328	114800	353006425	5330	5340	5340	5330	1824
521	20250328	114700	343282755	5370	5370	5370	5370	0
522	20250328	114600	343282755	5370	5355	5370	5340	226
523	20250328	114500	342073380	5350	5350	5350	5350	0
524	20250328	114400	342073380	5350	5350	5350	5350	0
525	20250328	114300	342073380	5350	5350	5350	5350	0
526	20250328	114200	342073380	5350	5350	5350	5350	0
527	20250328	114100	342073380	5350	5350	5350	5350	0
528	20250328	114000	342073380	5350	5350	5350	5350	55
529	20250328	113900	341779130	5330	5330	5330	5330	0
530	20250328	113800	341779130	5330	5330	5330	5330	1
531	20250328	113700	341773800	5350	5350	5350	5350	4
532	20250328	113600	341752400	5350	5350	5350	5350	100
533	20250328	113500	341217400	5350	5350	5350	5350	0
534	20250328	113400	341217400	5350	5350	5350	5350	1
535	20250328	113300	341212050	5330	5350	5350	5330	525
536	20250328	113200	338413670	5330	5330	5330	5330	0
537	20250328	113100	338413670	5330	5340	5340	5330	300
538	20250328	113000	336814410	5340	5340	5340	5340	0
539	20250328	112900	336814410	5340	5340	5340	5340	0
540	20250328	112800	336814410	5340	5340	5340	5340	0
541	20250328	112700	336814410	5340	5340	5340	5340	0
542	20250328	112600	336814410	5340	5340	5340	5340	110
543	20250328	112500	336227010	5340	5340	5340	5340	0
544	20250328	112400	336227010	5340	5340	5340	5340	0
545	20250328	112300	336227010	5340	5350	5350	5340	1000
546	20250328	112200	330882180	5360	5360	5360	5360	0
547	20250328	112100	330882180	5360	5360	5360	5360	200
548	20250328	112000	329810180	5360	5360	5360	5360	0
549	20250328	111900	329810180	5360	5370	5370	5360	215
550	20250328	111800	328657750	5370	5370	5370	5370	32
551	20250328	111700	328485910	5370	5370	5370	5370	11
552	20250328	111600	328426840	5370	5370	5370	5370	0
553	20250328	111500	328426840	5370	5370	5370	5370	51
554	20250328	111400	328152970	5370	5370	5370	5370	21
555	20250328	111300	328040200	5370	5370	5370	5370	5
556	20250328	111200	328013350	5360	5360	5360	5360	50
557	20250328	111100	327745350	5360	5360	5360	5360	0
558	20250328	111000	327745350	5360	5360	5360	5360	1
559	20250328	110900	327739990	5360	5370	5390	5360	202
560	20250328	110800	326656900	5370	5370	5390	5370	15
561	20250328	110700	326576250	5360	5360	5360	5360	17
562	20250328	110600	326485130	5370	5370	5370	5370	0
563	20250328	110500	326485130	5370	5370	5370	5370	0
564	20250328	110400	326485130	5370	5370	5370	5370	10
565	20250328	110300	326431430	5380	5380	5380	5380	0
566	20250328	110200	326431430	5380	5380	5380	5370	160
567	20250328	110100	325570760	5380	5380	5380	5380	0
568	20250328	110000	325570760	5380	5380	5380	5380	0
569	20250328	105900	325570760	5380	5380	5380	5380	0
570	20250328	105800	325570760	5380	5380	5380	5380	0
571	20250328	105700	325570760	5380	5380	5380	5380	167
572	20250328	105600	324672300	5380	5390	5390	5380	55
573	20250328	105500	324376370	5390	5390	5390	5390	100
574	20250328	105400	323837370	5390	5390	5390	5390	0
575	20250328	105300	323837370	5390	5390	5390	5390	0
576	20250328	105200	323837370	5390	5390	5390	5390	0
577	20250328	105100	323837370	5390	5390	5390	5390	44
578	20250328	105000	323600210	5430	5430	5430	5430	0
579	20250328	104900	323600210	5430	5430	5430	5430	4
580	20250328	104800	323578490	5430	5430	5430	5430	1
581	20250328	104700	323573060	5420	5420	5420	5420	100
582	20250328	104600	323031060	5400	5400	5400	5400	30
583	20250328	104500	322869060	5400	5400	5400	5400	5
584	20250328	104400	322842060	5390	5390	5390	5390	9
585	20250328	104300	322793550	5380	5380	5380	5380	0
586	20250328	104200	322793550	5380	5400	5400	5380	450
587	20250328	104100	320370330	5410	5400	5410	5400	83
588	20250328	104000	319922120	5400	5400	5400	5400	50
589	20250328	103900	319652120	5410	5410	5410	5410	0
590	20250328	103800	319652120	5410	5410	5410	5410	100
591	20250328	103700	319111120	5400	5410	5410	5400	67
592	20250328	103600	318748660	5410	5410	5410	5410	0
593	20250328	103500	318748660	5410	5410	5410	5410	1
594	20250328	103400	318743250	5430	5430	5430	5430	0
595	20250328	103300	318743250	5430	5430	5430	5430	1
596	20250328	103200	318737820	5410	5410	5410	5410	100
597	20250328	103100	318196820	5430	5430	5430	5430	0
598	20250328	103000	318196820	5430	5430	5430	5430	0
599	20250328	102900	318196820	5430	5430	5430	5430	0
600	20250328	102800	318196820	5430	5420	5430	5420	505
601	20250328	102700	315459700	5420	5420	5420	5420	21
602	20250328	102600	315345880	5410	5410	5410	5400	191
603	20250328	102500	314312600	5410	5410	5410	5410	185
604	20250328	102400	313311750	5410	5410	5410	5410	1
605	20250328	102300	313306340	5410	5410	5410	5410	15
606	20250328	102200	313225190	5410	5410	5410	5410	1
607	20250328	102100	313219780	5410	5410	5410	5410	0
608	20250328	102000	313219780	5410	5410	5410	5410	0
609	20250328	101900	313219780	5410	5410	5410	5410	3
610	20250328	101800	313203550	5380	5380	5380	5380	1
611	20250328	101700	313198170	5360	5360	5360	5360	0
612	20250328	101600	313198170	5360	5400	5400	5360	319
613	20250328	101500	311480270	5420	5420	5420	5420	0
614	20250328	101400	311480270	5420	5420	5420	5420	0
615	20250328	101300	311480270	5420	5410	5420	5410	221
616	20250328	101200	310282660	5400	5400	5400	5400	20
617	20250328	101100	310174660	5400	5370	5400	5370	1206
618	20250328	101000	303664140	5380	5360	5380	5360	473
619	20250328	100900	301121540	5360	5360	5360	5360	300
620	20250328	100800	299513540	5340	5340	5340	5340	0
621	20250328	100700	299513540	5340	5380	5380	5340	419
622	20250328	100600	297270800	5380	5380	5380	5380	313
623	20250328	100500	295586860	5380	5360	5380	5360	533
624	20250328	100400	292720080	5360	5360	5360	5360	20
625	20250328	100300	292612880	5350	5360	5360	5350	203
626	20250328	100200	291526730	5360	5340	5360	5340	1626
627	20250328	100100	282825370	5350	5350	5350	5350	106
628	20250328	100000	282258270	5320	5320	5320	5320	0
629	20250328	095900	282258270	5320	5330	5330	5320	709
630	20250328	095800	278483480	5330	5330	5330	5330	0
631	20250328	095700	278483480	5330	5330	5330	5330	0
632	20250328	095600	278483480	5330	5330	5330	5330	0
633	20250328	095500	278483480	5330	5340	5340	5330	1492
634	20250328	095400	270531030	5330	5340	5340	5330	300
635	20250328	095300	268930630	5340	5340	5340	5340	100
636	20250328	095200	268396630	5340	5340	5340	5340	27
637	20250328	095100	268252450	5340	5360	5360	5340	1518
638	20250328	095000	260146040	5360	5360	5360	5360	0
639	20250328	094900	260146040	5360	5360	5360	5360	9
640	20250328	094800	260097800	5340	5350	5350	5340	500
641	20250328	094700	257425090	5350	5340	5350	5340	652
642	20250328	094600	253940390	5350	5350	5350	5350	8
643	20250328	094500	253897590	5360	5340	5360	5340	357
644	20250328	094400	251990150	5340	5340	5340	5340	230
645	20250328	094300	250761950	5340	5340	5340	5340	0
646	20250328	094200	250761950	5340	5340	5340	5330	142
647	20250328	094100	250004480	5330	5330	5330	5330	0
648	20250328	094000	250004480	5330	5340	5340	5330	891
649	20250328	093900	245246630	5340	5340	5340	5340	2016
650	20250328	093800	234481190	5340	5360	5370	5340	1386
651	20250328	093700	227078330	5360	5360	5360	5350	2440
652	20250328	093600	214021320	5350	5360	5370	5340	5336
653	20250328	093500	185453550	5360	5360	5360	5360	11
654	20250328	093400	185394590	5360	5360	5360	5360	130
655	20250328	093300	184697790	5350	5370	5370	5350	374
656	20250328	093200	182692580	5350	5370	5370	5350	2249
657	20250328	093100	170632830	5370	5380	5380	5370	1919
658	20250328	093000	160317720	5390	5390	5400	5380	374
659	20250328	092900	158298500	5390	5420	5420	5380	622
660	20250328	092800	154945660	5400	5400	5400	5400	36
661	20250328	092700	154751260	5390	5400	5400	5390	1894
662	20250328	092600	144523790	5400	5410	5410	5400	306
663	20250328	092500	142870390	5400	5400	5400	5400	56
664	20250328	092400	142567990	5390	5430	5430	5390	216
665	20250328	092300	141400590	5430	5430	5430	5430	21
666	20250328	092200	141286560	5400	5400	5400	5400	1249
667	20250328	092100	134541960	5360	5360	5360	5360	0
668	20250328	092000	134541960	5360	5370	5400	5360	1108
669	20250328	091900	128578470	5360	5360	5360	5360	21
670	20250328	091800	128465910	5360	5350	5360	5350	121
671	20250328	091700	127818460	5350	5350	5350	5350	410
672	20250328	091600	125624960	5350	5360	5360	5350	726
673	20250328	091500	121740660	5350	5350	5350	5350	294
674	20250328	091400	120167760	5350	5360	5370	5350	2693
675	20250328	091300	105731910	5360	5350	5360	5350	421
676	20250328	091200	103476050	5360	5350	5360	5350	701
677	20250328	091100	99725690	5350	5340	5350	5340	162
678	20250328	091000	98859080	5340	5330	5360	5330	2486
679	20250328	090900	85593860	5330	5340	5340	5300	1964
680	20250328	090800	75157980	5340	5350	5350	5320	1876
681	20250328	090700	65157410	5340	5350	5350	5340	50
682	20250328	090600	64890310	5340	5380	5380	5330	1316
683	20250328	090500	57858450	5360	5390	5390	5350	1763
684	20250328	090400	48383860	5380	5400	5400	5380	1375
685	20250328	090300	40978830	5410	5410	5410	5410	50
686	20250328	090200	40708330	5400	5400	5410	5400	916
687	20250328	090100	35757240	5410	5480	5480	5410	6074
688	20250328	090000	2805760	5480	5480	5480	5480	512