KissMeData/187420/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203300	186069110	3550	3550	3550	3550	533
3	20250328	203200	186069110	3550	3550	3550	3550	0
4	20250328	203100	186069110	3550	3550	3550	3550	0
5	20250328	203000	186069110	3550	3550	3550	3550	0
6	20250328	202900	186069110	3550	3550	3550	3550	0
7	20250328	202800	186069110	3550	3550	3550	3550	0
8	20250328	202700	186069110	3550	3550	3550	3550	0
9	20250328	202600	186069110	3550	3550	3550	3550	0
10	20250328	202500	186069110	3550	3550	3550	3550	0
11	20250328	202400	186069110	3550	3550	3550	3550	0
12	20250328	202300	186069110	3550	3550	3550	3550	0
13	20250328	202200	186069110	3550	3550	3550	3550	0
14	20250328	202100	186069110	3550	3550	3550	3550	0
15	20250328	202000	186069110	3550	3550	3550	3550	0
16	20250328	201900	186069110	3550	3550	3550	3550	0
17	20250328	201800	186069110	3550	3550	3550	3550	0
18	20250328	201700	186069110	3550	3550	3550	3550	0
19	20250328	201600	186069110	3550	3550	3550	3550	0
20	20250328	201500	186069110	3550	3550	3550	3550	0
21	20250328	201400	186069110	3550	3550	3550	3550	0
22	20250328	201300	186069110	3550	3550	3550	3550	0
23	20250328	201200	186069110	3550	3550	3550	3550	0
24	20250328	201100	186069110	3550	3550	3550	3550	0
25	20250328	201000	186069110	3550	3550	3550	3550	0
26	20250328	200900	186069110	3550	3550	3550	3550	0
27	20250328	200800	186069110	3550	3550	3550	3550	0
28	20250328	200700	186069110	3550	3550	3550	3550	0
29	20250328	200600	186069110	3550	3550	3550	3550	0
30	20250328	200500	186069110	3550	3550	3550	3550	0
31	20250328	200400	186069110	3550	3550	3550	3550	0
32	20250328	200300	186069110	3550	3550	3550	3550	533
33	20250328	200200	186069110	3550	3550	3550	3550	0
34	20250328	200100	186069110	3550	3550	3550	3550	0
35	20250328	200000	186069110	3550	3550	3550	3550	0
36	20250328	195900	186069110	3550	3550	3550	3550	0
37	20250328	195800	186069110	3550	3550	3550	3550	0
38	20250328	195700	186069110	3550	3550	3550	3550	0
39	20250328	195600	186069110	3550	3550	3550	3550	0
40	20250328	195500	186069110	3550	3550	3550	3550	0
41	20250328	195400	186069110	3550	3550	3550	3550	0
42	20250328	195300	186069110	3550	3550	3550	3550	0
43	20250328	195200	186069110	3550	3550	3550	3550	0
44	20250328	195100	186069110	3550	3550	3550	3550	0
45	20250328	195000	186069110	3550	3550	3550	3550	0
46	20250328	194900	186069110	3550	3550	3550	3550	0
47	20250328	194800	186069110	3550	3550	3550	3550	0
48	20250328	194700	186069110	3550	3550	3550	3550	0
49	20250328	194600	186069110	3550	3550	3550	3550	0
50	20250328	194500	186069110	3550	3550	3550	3550	0
51	20250328	194400	186069110	3550	3550	3550	3550	0
52	20250328	194300	186069110	3550	3550	3550	3550	0
53	20250328	194200	186069110	3550	3550	3550	3550	0
54	20250328	194100	186069110	3550	3550	3550	3550	0
55	20250328	194000	186069110	3550	3550	3550	3550	0
56	20250328	193900	186069110	3550	3550	3550	3550	0
57	20250328	193800	186069110	3550	3550	3550	3550	0
58	20250328	193700	186069110	3550	3550	3550	3550	0
59	20250328	193600	186069110	3550	3550	3550	3550	0
60	20250328	193500	186069110	3550	3550	3550	3550	0
61	20250328	193400	186069110	3550	3550	3550	3550	0
62	20250328	193300	186069110	3550	3550	3550	3550	533
63	20250328	193200	186069110	3550	3550	3550	3550	0
64	20250328	193100	186069110	3550	3550	3550	3550	0
65	20250328	193000	186069110	3550	3550	3550	3550	0
66	20250328	192900	186069110	3550	3550	3550	3550	0
67	20250328	192800	186069110	3550	3550	3550	3550	0
68	20250328	192700	186069110	3550	3550	3550	3550	0
69	20250328	192600	186069110	3550	3550	3550	3550	0
70	20250328	192500	186069110	3550	3550	3550	3550	0
71	20250328	192400	186069110	3550	3550	3550	3550	0
72	20250328	192300	186069110	3550	3550	3550	3550	0
73	20250328	192200	186069110	3550	3550	3550	3550	0
74	20250328	192100	186069110	3550	3550	3550	3550	0
75	20250328	192000	186069110	3550	3550	3550	3550	0
76	20250328	191900	186069110	3550	3550	3550	3550	0
77	20250328	191800	186069110	3550	3550	3550	3550	0
78	20250328	191700	186069110	3550	3550	3550	3550	0
79	20250328	191600	186069110	3550	3550	3550	3550	0
80	20250328	191500	186069110	3550	3550	3550	3550	0
81	20250328	191400	186069110	3550	3550	3550	3550	0
82	20250328	191300	186069110	3550	3550	3550	3550	0
83	20250328	191200	186069110	3550	3550	3550	3550	0
84	20250328	191100	186069110	3550	3550	3550	3550	0
85	20250328	191000	186069110	3550	3550	3550	3550	0
86	20250328	190900	186069110	3550	3550	3550	3550	0
87	20250328	190800	186069110	3550	3550	3550	3550	0
88	20250328	190700	186069110	3550	3550	3550	3550	0
89	20250328	190600	186069110	3550	3550	3550	3550	0
90	20250328	190500	186069110	3550	3550	3550	3550	0
91	20250328	190400	186069110	3550	3550	3550	3550	0
92	20250328	190300	186069110	3550	3550	3550	3550	533
93	20250328	190200	186069110	3550	3550	3550	3550	0
94	20250328	190100	186069110	3550	3550	3550	3550	0
95	20250328	190000	186069110	3550	3550	3550	3550	0
96	20250328	185900	186069110	3550	3550	3550	3550	0
97	20250328	185800	186069110	3550	3550	3550	3550	0
98	20250328	185700	186069110	3550	3550	3550	3550	0
99	20250328	185600	186069110	3550	3550	3550	3550	0
100	20250328	185500	186069110	3550	3550	3550	3550	0
101	20250328	185400	186069110	3550	3550	3550	3550	0
102	20250328	185300	186069110	3550	3550	3550	3550	0
103	20250328	185200	186069110	3550	3550	3550	3550	0
104	20250328	185100	186069110	3550	3550	3550	3550	0
105	20250328	185000	186069110	3550	3550	3550	3550	0
106	20250328	184900	186069110	3550	3550	3550	3550	0
107	20250328	184800	186069110	3550	3550	3550	3550	0
108	20250328	184700	186069110	3550	3550	3550	3550	0
109	20250328	184600	186069110	3550	3550	3550	3550	0
110	20250328	184500	186069110	3550	3550	3550	3550	0
111	20250328	184400	186069110	3550	3550	3550	3550	0
112	20250328	184300	186069110	3550	3550	3550	3550	0
113	20250328	184200	186069110	3550	3550	3550	3550	0
114	20250328	184100	186069110	3550	3550	3550	3550	0
115	20250328	184000	186069110	3550	3550	3550	3550	0
116	20250328	183900	186069110	3550	3550	3550	3550	0
117	20250328	183800	186069110	3550	3550	3550	3550	0
118	20250328	183700	186069110	3550	3550	3550	3550	0
119	20250328	183600	186069110	3550	3550	3550	3550	0
120	20250328	183500	186069110	3550	3550	3550	3550	0
121	20250328	183400	186069110	3550	3550	3550	3550	0
122	20250328	183300	186069110	3550	3550	3550	3550	533
123	20250328	183200	186069110	3550	3550	3550	3550	0
124	20250328	183100	186069110	3550	3550	3550	3550	0
125	20250328	183000	186069110	3550	3550	3550	3550	0
126	20250328	182900	186069110	3550	3550	3550	3550	0
127	20250328	182800	186069110	3550	3550	3550	3550	0
128	20250328	182700	186069110	3550	3550	3550	3550	0
129	20250328	182600	186069110	3550	3550	3550	3550	0
130	20250328	182500	186069110	3550	3550	3550	3550	0
131	20250328	182400	186069110	3550	3550	3550	3550	0
132	20250328	182300	186069110	3550	3550	3550	3550	0
133	20250328	182200	186069110	3550	3550	3550	3550	0
134	20250328	182100	186069110	3550	3550	3550	3550	0
135	20250328	182000	186069110	3550	3550	3550	3550	0
136	20250328	181900	186069110	3550	3550	3550	3550	0
137	20250328	181800	186069110	3550	3550	3550	3550	0
138	20250328	181700	186069110	3550	3550	3550	3550	0
139	20250328	181600	186069110	3550	3550	3550	3550	0
140	20250328	181500	186069110	3550	3550	3550	3550	0
141	20250328	181400	186069110	3550	3550	3550	3550	0
142	20250328	181300	186069110	3550	3550	3550	3550	0
143	20250328	181200	186069110	3550	3550	3550	3550	0
144	20250328	181100	186069110	3550	3550	3550	3550	0
145	20250328	181000	186069110	3550	3550	3550	3550	0
146	20250328	180900	186069110	3550	3550	3550	3550	0
147	20250328	180800	186069110	3550	3550	3550	3550	0
148	20250328	180700	186069110	3550	3550	3550	3550	0
149	20250328	180600	186069110	3550	3550	3550	3550	0
150	20250328	180500	186069110	3550	3550	3550	3550	0
151	20250328	180400	186069110	3550	3550	3550	3550	0
152	20250328	180300	186069110	3550	3550	3550	3550	533
153	20250328	180200	186069110	3550	3550	3550	3550	0
154	20250328	180100	186069110	3550	3550	3550	3550	0
155	20250328	180000	186069110	3550	3550	3550	3550	0
156	20250328	175900	186069110	3550	3550	3550	3550	0
157	20250328	175800	186069110	3550	3550	3550	3550	0
158	20250328	175700	186069110	3550	3550	3550	3550	0
159	20250328	175600	186069110	3550	3550	3550	3550	0
160	20250328	175500	186069110	3550	3550	3550	3550	0
161	20250328	175400	186069110	3550	3550	3550	3550	0
162	20250328	175300	186069110	3550	3550	3550	3550	0
163	20250328	175200	186069110	3550	3550	3550	3550	0
164	20250328	175100	186069110	3550	3550	3550	3550	0
165	20250328	175000	186069110	3550	3550	3550	3550	0
166	20250328	174900	186069110	3550	3550	3550	3550	0
167	20250328	174800	186069110	3550	3550	3550	3550	0
168	20250328	174700	186069110	3550	3550	3550	3550	0
169	20250328	174600	186069110	3550	3550	3550	3550	0
170	20250328	174500	186069110	3550	3550	3550	3550	0
171	20250328	174400	186069110	3550	3550	3550	3550	0
172	20250328	174300	186069110	3550	3550	3550	3550	0
173	20250328	174200	186069110	3550	3550	3550	3550	0
174	20250328	174100	186069110	3550	3550	3550	3550	0
175	20250328	174000	186069110	3550	3550	3550	3550	0
176	20250328	173900	186069110	3550	3550	3550	3550	0
177	20250328	173800	186069110	3550	3550	3550	3550	0
178	20250328	173700	186069110	3550	3550	3550	3550	0
179	20250328	173600	186069110	3550	3550	3550	3550	0
180	20250328	173500	186069110	3550	3550	3550	3550	0
181	20250328	173400	186069110	3550	3550	3550	3550	0
182	20250328	173300	186069110	3550	3550	3550	3550	533
183	20250328	173200	186069110	3550	3550	3550	3550	0
184	20250328	173100	186069110	3550	3550	3550	3550	0
185	20250328	173000	186069110	3550	3550	3550	3550	0
186	20250328	172900	186069110	3550	3550	3550	3550	0
187	20250328	172800	186069110	3550	3550	3550	3550	0
188	20250328	172700	186069110	3550	3550	3550	3550	0
189	20250328	172600	186069110	3550	3550	3550	3550	0
190	20250328	172500	186069110	3550	3550	3550	3550	0
191	20250328	172400	186069110	3550	3550	3550	3550	0
192	20250328	172300	186069110	3550	3550	3550	3550	0
193	20250328	172200	186069110	3550	3550	3550	3550	0
194	20250328	172100	186069110	3550	3550	3550	3550	0
195	20250328	172000	186069110	3550	3550	3550	3550	0
196	20250328	171900	186069110	3550	3550	3550	3550	0
197	20250328	171800	186069110	3550	3550	3550	3550	0
198	20250328	171700	186069110	3550	3550	3550	3550	0
199	20250328	171600	186069110	3550	3550	3550	3550	0
200	20250328	171500	186069110	3550	3550	3550	3550	0
201	20250328	171400	186069110	3550	3550	3550	3550	0
202	20250328	171300	186069110	3550	3550	3550	3550	0
203	20250328	171200	186069110	3550	3550	3550	3550	0
204	20250328	171100	186069110	3550	3550	3550	3550	0
205	20250328	171000	186069110	3550	3550	3550	3550	0
206	20250328	170900	186069110	3550	3550	3550	3550	0
207	20250328	170800	186069110	3550	3550	3550	3550	0
208	20250328	170700	186069110	3550	3550	3550	3550	0
209	20250328	170600	186069110	3550	3550	3550	3550	0
210	20250328	170500	186069110	3550	3550	3550	3550	0
211	20250328	170400	186069110	3550	3550	3550	3550	0
212	20250328	170300	186069110	3550	3550	3550	3550	533
213	20250328	170200	186069110	3550	3550	3550	3550	0
214	20250328	170100	186069110	3550	3550	3550	3550	0
215	20250328	170000	186069110	3550	3550	3550	3550	0
216	20250328	165900	186069110	3550	3550	3550	3550	0
217	20250328	165800	186069110	3550	3550	3550	3550	0
218	20250328	165700	186069110	3550	3550	3550	3550	0
219	20250328	165600	186069110	3550	3550	3550	3550	0
220	20250328	165500	186069110	3550	3550	3550	3550	0
221	20250328	165400	186069110	3550	3550	3550	3550	0
222	20250328	165300	186069110	3550	3550	3550	3550	0
223	20250328	165200	186069110	3550	3550	3550	3550	0
224	20250328	165100	186069110	3550	3550	3550	3550	0
225	20250328	165000	186069110	3550	3550	3550	3550	0
226	20250328	164900	186069110	3550	3550	3550	3550	0
227	20250328	164800	186069110	3550	3550	3550	3550	0
228	20250328	164700	186069110	3550	3550	3550	3550	0
229	20250328	164600	186069110	3550	3550	3550	3550	0
230	20250328	164500	186069110	3550	3550	3550	3550	0
231	20250328	164400	186069110	3550	3550	3550	3550	0
232	20250328	164300	186069110	3550	3550	3550	3550	0
233	20250328	164200	186069110	3550	3550	3550	3550	0
234	20250328	164100	186069110	3550	3550	3550	3550	0
235	20250328	164000	186069110	3550	3550	3550	3550	0
236	20250328	163900	186069110	3550	3550	3550	3550	0
237	20250328	163800	186069110	3550	3550	3550	3550	0
238	20250328	163700	186069110	3550	3550	3550	3550	0
239	20250328	163600	186069110	3550	3550	3550	3550	0
240	20250328	163500	186069110	3550	3550	3550	3550	0
241	20250328	163400	186069110	3550	3550	3550	3550	0
242	20250328	163300	186069110	3550	3550	3550	3550	533
243	20250328	163200	186069110	3550	3550	3550	3550	0
244	20250328	163100	186069110	3550	3550	3550	3550	0
245	20250328	163000	186069110	3550	3550	3550	3550	0
246	20250328	162900	186069110	3550	3550	3550	3550	0
247	20250328	162800	186069110	3550	3550	3550	3550	0
248	20250328	162700	186069110	3550	3550	3550	3550	0
249	20250328	162600	186069110	3550	3550	3550	3550	0
250	20250328	162500	186069110	3550	3550	3550	3550	0
251	20250328	162400	186069110	3550	3550	3550	3550	0
252	20250328	162300	186069110	3550	3550	3550	3550	0
253	20250328	162200	186069110	3550	3550	3550	3550	0
254	20250328	162100	186069110	3550	3550	3550	3550	0
255	20250328	162000	186069110	3550	3550	3550	3550	0
256	20250328	161900	186069110	3550	3550	3550	3550	0
257	20250328	161800	186069110	3550	3550	3550	3550	0
258	20250328	161700	186069110	3550	3550	3550	3550	0
259	20250328	161600	186069110	3550	3550	3550	3550	0
260	20250328	161500	186069110	3550	3550	3550	3550	0
261	20250328	161400	186069110	3550	3550	3550	3550	0
262	20250328	161300	186069110	3550	3550	3550	3550	0
263	20250328	161200	186069110	3550	3550	3550	3550	0
264	20250328	161100	186069110	3550	3550	3550	3550	0
265	20250328	161000	186069110	3550	3550	3550	3550	0
266	20250328	160900	186069110	3550	3550	3550	3550	0
267	20250328	160800	186069110	3550	3550	3550	3550	0
268	20250328	160700	186069110	3550	3550	3550	3550	0
269	20250328	160600	186069110	3550	3550	3550	3550	0
270	20250328	160500	186069110	3550	3550	3550	3550	0
271	20250328	160400	186069110	3550	3550	3550	3550	0
272	20250328	160300	186069110	3550	3550	3550	3550	533
273	20250328	160200	186069110	3550	3550	3550	3550	0
274	20250328	160100	186069110	3550	3550	3550	3550	0
275	20250328	160000	186069110	3550	3550	3550	3550	0
276	20250328	155900	186069110	3550	3550	3550	3550	0
277	20250328	155800	186069110	3550	3550	3550	3550	0
278	20250328	155700	186069110	3550	3550	3550	3550	0
279	20250328	155600	186069110	3550	3550	3550	3550	0
280	20250328	155500	186069110	3550	3550	3550	3550	0
281	20250328	155400	186069110	3550	3550	3550	3550	0
282	20250328	155300	186069110	3550	3550	3550	3550	0
283	20250328	155200	186069110	3550	3550	3550	3550	0
284	20250328	155100	186069110	3550	3550	3550	3550	0
285	20250328	155000	186069110	3550	3550	3550	3550	0
286	20250328	154900	186069110	3550	3550	3550	3550	0
287	20250328	154800	186069110	3550	3550	3550	3550	0
288	20250328	154700	186069110	3550	3550	3550	3550	0
289	20250328	154600	186069110	3550	3550	3550	3550	0
290	20250328	154500	186069110	3550	3550	3550	3550	0
291	20250328	154400	186069110	3550	3550	3550	3550	0
292	20250328	154300	186069110	3550	3550	3550	3550	0
293	20250328	154200	186069110	3550	3550	3550	3550	0
294	20250328	154100	186069110	3550	3550	3550	3550	0
295	20250328	154000	186069110	3550	3550	3550	3550	0
296	20250328	153900	186069110	3550	3550	3550	3550	0
297	20250328	153800	186069110	3550	3550	3550	3550	0
298	20250328	153700	186069110	3550	3550	3550	3550	0
299	20250328	153600	186069110	3550	3550	3550	3550	0
300	20250328	153500	186069110	3550	3550	3550	3550	0
301	20250328	153400	186069110	3550	3550	3550	3550	0
302	20250328	153300	186069110	3550	3550	3550	3550	533
303	20250328	153200	186069110	3550	3550	3550	3550	0
304	20250328	153100	186069110	3550	3550	3550	3550	0
305	20250328	153000	186069110	3550	3550	3550	3550	533
306	20250328	152900	184176960	3575	3575	3575	3575	0
307	20250328	152800	184176960	3575	3575	3575	3575	0
308	20250328	152700	184176960	3575	3575	3575	3575	0
309	20250328	152600	184176960	3575	3575	3575	3575	0
310	20250328	152500	184176960	3575	3575	3575	3575	0
311	20250328	152400	184176960	3575	3575	3575	3575	0
312	20250328	152300	184176960	3575	3575	3575	3575	0
313	20250328	152200	184176960	3575	3575	3575	3575	0
314	20250328	152100	184176960	3575	3575	3575	3575	0
315	20250328	152000	184176960	3575	3575	3575	3575	0
316	20250328	151900	184176960	3575	3575	3575	3575	23
317	20250328	151800	184094735	3585	3585	3585	3585	0
318	20250328	151700	184094735	3585	3585	3585	3585	51
319	20250328	151600	183911900	3575	3575	3575	3575	0
320	20250328	151500	183911900	3575	3575	3575	3575	250
321	20250328	151400	183018150	3575	3575	3575	3575	0
322	20250328	151300	183018150	3575	3575	3575	3575	0
323	20250328	151200	183018150	3575	3575	3575	3575	0
324	20250328	151100	183018150	3575	3575	3575	3575	284
325	20250328	151000	182002850	3575	3575	3575	3575	78
326	20250328	150900	181724000	3575	3570	3575	3570	196
327	20250328	150800	181023534	3570	3570	3570	3570	110
328	20250328	150700	180630834	3570	3570	3570	3570	0
329	20250328	150600	180630834	3570	3572	3572	3570	280
330	20250328	150500	179631230	3570	3570	3570	3570	0
331	20250328	150400	179631230	3570	3572	3572	3570	2
332	20250328	150300	179624088	3570	3570	3570	3570	0
333	20250328	150200	179624088	3570	3565	3570	3565	210
334	20250328	150100	178875433	3560	3555	3560	3555	3
335	20250328	150000	178864758	3555	3555	3555	3555	1
336	20250328	145900	178861203	3540	3540	3540	3540	0
337	20250328	145800	178861203	3540	3540	3540	3540	0
338	20250328	145700	178861203	3540	3545	3550	3540	328
339	20250328	145600	177700008	3550	3560	3560	3547	5011
340	20250328	145500	159908774	3560	3565	3565	3560	303
341	20250328	145400	158830059	3570	3570	3570	3570	0
342	20250328	145300	158830059	3570	3570	3570	3570	100
343	20250328	145200	158473059	3565	3565	3565	3565	0
344	20250328	145100	158473059	3565	3565	3565	3565	0
345	20250328	145000	158473059	3565	3570	3570	3565	4
346	20250328	144900	158458789	3585	3585	3585	3585	0
347	20250328	144800	158458789	3585	3585	3585	3585	0
348	20250328	144700	158458789	3585	3585	3585	3585	0
349	20250328	144600	158458789	3585	3585	3585	3585	1
350	20250328	144500	158455204	3565	3575	3575	3555	801
351	20250328	144400	155602424	3600	3600	3600	3600	0
352	20250328	144300	155602424	3600	3600	3600	3600	0
353	20250328	144200	155602424	3600	3600	3600	3600	0
354	20250328	144100	155602424	3600	3600	3600	3600	0
355	20250328	144000	155602424	3600	3600	3600	3600	0
356	20250328	143900	155602424	3600	3600	3600	3600	0
357	20250328	143800	155602424	3600	3600	3600	3600	0
358	20250328	143700	155602424	3600	3600	3600	3600	277
359	20250328	143600	154605224	3600	3600	3600	3600	0
360	20250328	143500	154605224	3600	3600	3600	3600	0
361	20250328	143400	154605224	3600	3600	3600	3600	1
362	20250328	143300	154601624	3600	3600	3600	3600	0
363	20250328	143200	154601624	3600	3600	3600	3600	0
364	20250328	143100	154601624	3600	3600	3600	3600	0
365	20250328	143000	154601624	3600	3600	3600	3600	0
366	20250328	142900	154601624	3600	3600	3600	3600	0
367	20250328	142800	154601624	3600	3600	3600	3600	0
368	20250328	142700	154601624	3600	3600	3600	3600	0
369	20250328	142600	154601624	3600	3600	3600	3600	0
370	20250328	142500	154601624	3600	3600	3600	3600	0
371	20250328	142400	154601624	3600	3600	3600	3600	0
372	20250328	142300	154601624	3600	3600	3600	3600	0
373	20250328	142200	154601624	3600	3600	3600	3600	0
374	20250328	142100	154601624	3600	3600	3600	3600	0
375	20250328	142000	154601624	3600	3600	3600	3600	3
376	20250328	141900	154590824	3600	3575	3600	3565	61
377	20250328	141800	154373089	3570	3580	3580	3570	1873
378	20250328	141700	147674224	3585	3585	3585	3585	0
379	20250328	141600	147674224	3585	3585	3585	3585	0
380	20250328	141500	147674224	3585	3585	3585	3585	0
381	20250328	141400	147674224	3585	3600	3600	3585	44
382	20250328	141300	147516299	3595	3600	3600	3595	854
383	20250328	141200	144446144	3620	3620	3620	3620	0
384	20250328	141100	144446144	3620	3620	3620	3620	0
385	20250328	141000	144446144	3620	3620	3620	3620	0
386	20250328	140900	144446144	3620	3620	3620	3620	0
387	20250328	140800	144446144	3620	3620	3620	3620	0
388	20250328	140700	144446144	3620	3620	3620	3620	57
389	20250328	140600	144239804	3615	3615	3615	3615	38
390	20250328	140500	144102434	3605	3605	3605	3605	0
391	20250328	140400	144102434	3605	3605	3605	3605	84
392	20250328	140300	143799614	3600	3600	3600	3600	0
393	20250328	140200	143799614	3600	3600	3600	3600	3
394	20250328	140100	143788814	3605	3605	3605	3605	0
395	20250328	140000	143788814	3605	3605	3605	3605	0
396	20250328	135900	143788814	3605	3625	3625	3605	33
397	20250328	135800	143669649	3625	3625	3625	3625	11
398	20250328	135700	143629774	3625	3625	3625	3625	0
399	20250328	135600	143629774	3625	3625	3625	3625	1
400	20250328	135500	143626149	3600	3625	3625	3600	12
401	20250328	135400	143582699	3620	3620	3620	3620	0
402	20250328	135300	143582699	3620	3605	3620	3605	21
403	20250328	135200	143506754	3600	3600	3600	3600	0
404	20250328	135100	143506754	3600	3600	3600	3600	52
405	20250328	135000	143319554	3600	3595	3600	3595	2433
406	20250328	134900	134572669	3595	3595	3595	3595	152
407	20250328	134800	134026229	3595	3597	3597	3595	234
408	20250328	134700	133184997	3605	3605	3605	3605	0
409	20250328	134600	133184997	3605	3605	3605	3605	0
410	20250328	134500	133184997	3605	3605	3605	3605	0
411	20250328	134400	133184997	3605	3605	3605	3605	0
412	20250328	134300	133184997	3605	3605	3605	3605	0
413	20250328	134200	133184997	3605	3605	3605	3605	0
414	20250328	134100	133184997	3605	3605	3605	3605	0
415	20250328	134000	133184997	3605	3595	3605	3595	9
416	20250328	133900	133152572	3595	3595	3595	3595	80
417	20250328	133800	132864972	3585	3585	3585	3585	0
418	20250328	133700	132864972	3585	3585	3585	3585	0
419	20250328	133600	132864972	3585	3585	3585	3585	2
420	20250328	133500	132857802	3585	3587	3587	3585	2
421	20250328	133400	132850630	3580	3580	3580	3580	1290
422	20250328	133300	128232430	3575	3575	3575	3575	53
423	20250328	133200	128042955	3570	3570	3570	3570	147
424	20250328	133100	127518165	3570	3572	3575	3570	371
425	20250328	133000	126193684	3575	3575	3575	3575	1
426	20250328	132900	126190109	3575	3575	3575	3575	0
427	20250328	132800	126190109	3575	3575	3575	3575	0
428	20250328	132700	126190109	3575	3575	3575	3575	3
429	20250328	132600	126179384	3575	3575	3575	3575	86
430	20250328	132500	125871934	3575	3580	3580	3575	17
431	20250328	132400	125811109	3575	3575	3575	3575	5
432	20250328	132300	125793234	3575	3580	3580	3575	211
433	20250328	132200	125038459	3575	3580	3580	3575	882
434	20250328	132100	121882314	3580	3580	3580	3580	0
435	20250328	132000	121882314	3580	3585	3585	3580	772
436	20250328	131900	119116004	3590	3590	3590	3590	0
437	20250328	131800	119116004	3590	3590	3590	3590	0
438	20250328	131700	119116004	3590	3590	3590	3590	196
439	20250328	131600	118412364	3590	3590	3590	3590	110
440	20250328	131500	118017464	3590	3590	3590	3590	6
441	20250328	131400	117995924	3590	3590	3590	3590	1
442	20250328	131300	117992334	3590	3590	3590	3590	0
443	20250328	131200	117992334	3590	3590	3590	3590	1
444	20250328	131100	117988744	3600	3595	3600	3595	20
445	20250328	131000	117916784	3595	3590	3595	3590	113
446	20250328	130900	117510610	3590	3590	3590	3590	72
447	20250328	130800	117252130	3590	3590	3590	3590	60
448	20250328	130700	117036730	3587	3595	3595	3587	234
449	20250328	130600	116196674	3590	3590	3590	3590	0
450	20250328	130500	116196674	3590	3590	3590	3590	0
451	20250328	130400	116196674	3590	3590	3590	3590	0
452	20250328	130300	116196674	3590	3590	3590	3590	0
453	20250328	130200	116196674	3590	3590	3590	3590	0
454	20250328	130100	116196674	3590	3590	3590	3590	0
455	20250328	130000	116196674	3590	3590	3590	3590	290
456	20250328	125900	115155574	3595	3595	3595	3595	80
457	20250328	125800	114867974	3590	3590	3590	3590	11
458	20250328	125700	114828484	3590	3590	3590	3590	1
459	20250328	125600	114824894	3590	3590	3590	3590	94
460	20250328	125500	114487434	3595	3595	3595	3595	0
461	20250328	125400	114487434	3595	3595	3595	3595	0
462	20250328	125300	114487434	3595	3595	3595	3595	0
463	20250328	125200	114487434	3595	3595	3595	3595	0
464	20250328	125100	114487434	3595	3595	3595	3595	4
465	20250328	125000	114473054	3600	3600	3600	3600	0
466	20250328	124900	114473054	3600	3600	3600	3600	0
467	20250328	124800	114473054	3600	3600	3600	3600	0
468	20250328	124700	114473054	3600	3600	3600	3600	0
469	20250328	124600	114473054	3600	3600	3600	3600	0
470	20250328	124500	114473054	3600	3600	3600	3600	50
471	20250328	124400	114293054	3600	3600	3600	3600	211
472	20250328	124300	113533454	3600	3595	3600	3595	221
473	20250328	124200	112738144	3595	3600	3600	3595	1483
474	20250328	124100	107399444	3605	3605	3605	3605	3
475	20250328	124000	107388629	3605	3605	3605	3605	0
476	20250328	123900	107388629	3605	3605	3605	3605	0
477	20250328	123800	107388629	3605	3605	3605	3605	0
478	20250328	123700	107388629	3605	3605	3605	3605	224
479	20250328	123600	106581109	3605	3605	3605	3605	0
480	20250328	123500	106581109	3605	3605	3605	3605	0
481	20250328	123400	106581109	3605	3605	3605	3605	0
482	20250328	123300	106581109	3605	3605	3605	3605	0
483	20250328	123200	106581109	3605	3605	3605	3605	0
484	20250328	123100	106581109	3605	3605	3605	3605	0
485	20250328	123000	106581109	3605	3605	3605	3605	0
486	20250328	122900	106581109	3605	3605	3605	3605	0
487	20250328	122800	106581109	3605	3605	3605	3605	4
488	20250328	122700	106566689	3600	3600	3600	3600	0
489	20250328	122600	106566689	3600	3600	3600	3600	0
490	20250328	122500	106566689	3600	3600	3600	3600	0
491	20250328	122400	106566689	3600	3600	3600	3600	0
492	20250328	122300	106566689	3600	3600	3600	3600	0
493	20250328	122200	106566689	3600	3600	3600	3600	0
494	20250328	122100	106566689	3600	3600	3600	3600	0
495	20250328	122000	106566689	3600	3600	3600	3600	0
496	20250328	121900	106566689	3600	3600	3600	3600	0
497	20250328	121800	106566689	3600	3600	3600	3600	0
498	20250328	121700	106566689	3600	3600	3600	3600	0
499	20250328	121600	106566689	3600	3600	3600	3600	0
500	20250328	121500	106566689	3600	3600	3600	3600	0
501	20250328	121400	106566689	3600	3600	3600	3600	0
502	20250328	121300	106566689	3600	3600	3600	3600	0
503	20250328	121200	106566689	3600	3600	3600	3600	0
504	20250328	121100	106566689	3600	3600	3600	3600	0
505	20250328	121000	106566689	3600	3600	3600	3600	0
506	20250328	120900	106566689	3600	3600	3600	3600	0
507	20250328	120800	106566689	3600	3600	3600	3600	0
508	20250328	120700	106566689	3600	3600	3600	3600	0
509	20250328	120600	106566689	3600	3600	3600	3600	0
510	20250328	120500	106566689	3600	3600	3600	3600	0
511	20250328	120400	106566689	3600	3600	3600	3600	0
512	20250328	120300	106566689	3600	3600	3600	3600	0
513	20250328	120200	106566689	3600	3600	3600	3600	0
514	20250328	120100	106566689	3600	3600	3600	3600	0
515	20250328	120000	106566689	3600	3600	3600	3600	0
516	20250328	115900	106566689	3600	3600	3600	3600	0
517	20250328	115800	106566689	3600	3600	3600	3600	0
518	20250328	115700	106566689	3600	3600	3600	3600	0
519	20250328	115600	106566689	3600	3600	3600	3600	0
520	20250328	115500	106566689	3600	3600	3600	3600	0
521	20250328	115400	106566689	3600	3600	3600	3600	0
522	20250328	115300	106566689	3600	3600	3600	3600	0
523	20250328	115200	106566689	3600	3600	3600	3600	352
524	20250328	115100	105299489	3600	3600	3600	3600	0
525	20250328	115000	105299489	3600	3600	3600	3600	0
526	20250328	114900	105299489	3600	3600	3600	3600	0
527	20250328	114800	105299489	3600	3600	3600	3600	0
528	20250328	114700	105299489	3600	3600	3600	3600	0
529	20250328	114600	105299489	3600	3600	3600	3600	0
530	20250328	114500	105299489	3600	3600	3600	3600	0
531	20250328	114400	105299489	3600	3600	3600	3600	0
532	20250328	114300	105299489	3600	3600	3600	3600	0
533	20250328	114200	105299489	3600	3605	3605	3595	1382
534	20250328	114100	100325834	3605	3605	3605	3605	2
535	20250328	114000	100318624	3600	3600	3600	3600	0
536	20250328	113900	100318624	3600	3600	3600	3600	0
537	20250328	113800	100318624	3600	3605	3605	3600	57
538	20250328	113700	100113419	3610	3610	3610	3610	0
539	20250328	113600	100113419	3610	3610	3610	3610	0
540	20250328	113500	100113419	3610	3610	3610	3610	0
541	20250328	113400	100113419	3610	3610	3610	3610	0
542	20250328	113300	100113419	3610	3610	3610	3610	100
543	20250328	113200	99752419	3600	3600	3600	3600	0
544	20250328	113100	99752419	3600	3600	3600	3600	0
545	20250328	113000	99752419	3600	3600	3600	3600	60
546	20250328	112900	99536419	3600	3600	3600	3600	0
547	20250328	112800	99536419	3600	3600	3600	3600	301
548	20250328	112700	98452819	3605	3605	3605	3605	0
549	20250328	112600	98452819	3605	3605	3605	3605	26
550	20250328	112500	98359089	3605	3605	3605	3605	0
551	20250328	112400	98359089	3605	3605	3605	3605	153
552	20250328	112300	97807524	3605	3605	3605	3605	0
553	20250328	112200	97807524	3605	3605	3605	3605	0
554	20250328	112100	97807524	3605	3605	3605	3605	30
555	20250328	112000	97699374	3610	3610	3610	3610	0
556	20250328	111900	97699374	3610	3610	3610	3610	100
557	20250328	111800	97338374	3605	3605	3605	3605	279
558	20250328	111700	96332579	3610	3610	3610	3600	692
559	20250328	111600	93839599	3610	3610	3610	3610	54
560	20250328	111500	93644659	3610	3610	3610	3610	16
561	20250328	111400	93586899	3610	3610	3610	3610	10
562	20250328	111300	93550799	3610	3610	3610	3610	94
563	20250328	111200	93211459	3605	3605	3605	3605	0
564	20250328	111100	93211459	3605	3605	3605	3605	0
565	20250328	111000	93211459	3605	3605	3605	3605	0
566	20250328	110900	93211459	3605	3605	3605	3605	0
567	20250328	110800	93211459	3605	3605	3605	3605	74
568	20250328	110700	92944689	3605	3605	3605	3605	25
569	20250328	110600	92854564	3605	3605	3605	3605	0
570	20250328	110500	92854564	3605	3605	3605	3605	20
571	20250328	110400	92782464	3600	3615	3615	3600	1311
572	20250328	110300	88057269	3610	3610	3610	3610	0
573	20250328	110200	88057269	3610	3610	3610	3610	0
574	20250328	110100	88057269	3610	3610	3610	3610	0
575	20250328	110000	88057269	3610	3610	3610	3610	0
576	20250328	105900	88057269	3610	3610	3610	3610	0
577	20250328	105800	88057269	3610	3610	3610	3610	0
578	20250328	105700	88057269	3610	3610	3610	3610	0
579	20250328	105600	88057269	3610	3610	3610	3610	0
580	20250328	105500	88057269	3610	3610	3610	3610	0
581	20250328	105400	88057269	3610	3610	3610	3610	0
582	20250328	105300	88057269	3610	3610	3610	3610	1
583	20250328	105200	88053659	3607	3607	3607	3607	1
584	20250328	105100	88050052	3610	3615	3615	3610	226
585	20250328	105000	87234057	3615	3612	3615	3612	3
586	20250328	104900	87223215	3610	3610	3610	3610	1
587	20250328	104800	87219605	3610	3620	3620	3610	136
588	20250328	104700	86728340	3615	3615	3615	3615	0
589	20250328	104600	86728340	3615	3615	3615	3615	0
590	20250328	104500	86728340	3615	3615	3615	3615	0
591	20250328	104400	86728340	3615	3615	3615	3615	0
592	20250328	104300	86728340	3615	3615	3615	3615	53
593	20250328	104200	86536745	3620	3620	3620	3620	20
594	20250328	104100	86464345	3620	3620	3620	3620	0
595	20250328	104000	86464345	3620	3620	3620	3620	0
596	20250328	103900	86464345	3620	3620	3620	3620	0
597	20250328	103800	86464345	3620	3620	3620	3620	0
598	20250328	103700	86464345	3620	3620	3620	3620	0
599	20250328	103600	86464345	3620	3645	3645	3620	32
600	20250328	103500	86348070	3645	3645	3645	3645	2
601	20250328	103400	86340780	3645	3645	3645	3645	2
602	20250328	103300	86333490	3645	3645	3645	3645	0
603	20250328	103200	86333490	3645	3645	3645	3645	0
604	20250328	103100	86333490	3645	3645	3645	3645	0
605	20250328	103000	86333490	3645	3645	3645	3645	1
606	20250328	102900	86329845	3635	3635	3635	3635	0
607	20250328	102800	86329845	3635	3635	3635	3635	0
608	20250328	102700	86329845	3635	3635	3635	3635	0
609	20250328	102600	86329845	3635	3635	3635	3635	1
610	20250328	102500	86326210	3645	3645	3645	3645	0
611	20250328	102400	86326210	3645	3645	3645	3645	2
612	20250328	102300	86318920	3645	3645	3645	3645	1
613	20250328	102200	86315275	3645	3640	3645	3640	24
614	20250328	102100	86227810	3645	3640	3645	3640	3
615	20250328	102000	86216880	3620	3620	3620	3620	0
616	20250328	101900	86216880	3620	3620	3620	3620	0
617	20250328	101800	86216880	3620	3620	3620	3620	116
618	20250328	101700	85796960	3625	3625	3625	3625	6
619	20250328	101600	85775210	3605	3605	3605	3605	0
620	20250328	101500	85775210	3605	3605	3605	3605	0
621	20250328	101400	85775210	3605	3605	3620	3605	1830
622	20250328	101300	79177150	3600	3600	3600	3600	0
623	20250328	101200	79177150	3600	3600	3600	3600	0
624	20250328	101100	79177150	3600	3600	3600	3600	0
625	20250328	101000	79177150	3600	3600	3600	3600	0
626	20250328	100900	79177150	3600	3605	3605	3600	168
627	20250328	100800	78572080	3605	3605	3605	3605	282
628	20250328	100700	77555470	3605	3605	3605	3600	307
629	20250328	100600	76449060	3605	3605	3605	3605	0
630	20250328	100500	76449060	3605	3605	3605	3605	0
631	20250328	100400	76449060	3605	3605	3605	3605	40
632	20250328	100300	76304860	3605	3605	3605	3605	82
633	20250328	100200	76009250	3605	3605	3605	3605	1334
634	20250328	100100	71200180	3605	3605	3605	3605	500
635	20250328	100000	69397680	3605	3605	3605	3595	2041
636	20250328	095900	62044740	3610	3610	3610	3610	20
637	20250328	095800	61972540	3605	3620	3620	3605	2142
638	20250328	095700	54242590	3615	3630	3630	3615	344
639	20250328	095600	52997600	3620	3620	3620	3620	3
640	20250328	095500	52986740	3620	3620	3620	3620	0
641	20250328	095400	52986740	3620	3620	3620	3620	0
642	20250328	095300	52986740	3620	3620	3620	3620	0
643	20250328	095200	52986740	3620	3620	3620	3620	14
644	20250328	095100	52936060	3620	3620	3620	3620	0
645	20250328	095000	52936060	3620	3625	3625	3620	5
646	20250328	094900	52917955	3645	3645	3645	3645	0
647	20250328	094800	52917955	3645	3645	3645	3645	0
648	20250328	094700	52917955	3645	3645	3645	3645	57
649	20250328	094600	52710190	3645	3645	3645	3645	2
650	20250328	094500	52702900	3645	3640	3645	3640	20
651	20250328	094400	52630035	3620	3620	3620	3620	58
652	20250328	094300	52420075	3630	3630	3630	3630	0
653	20250328	094200	52420075	3630	3625	3630	3625	37
654	20250328	094100	52285945	3630	3635	3635	3630	57
655	20250328	094000	52079025	3635	3640	3640	3635	42
656	20250328	093900	51926155	3635	3635	3635	3635	0
657	20250328	093800	51926155	3635	3640	3640	3635	52
658	20250328	093700	51736885	3640	3645	3645	3640	15
659	20250328	093600	51682250	3645	3645	3645	3645	0
660	20250328	093500	51682250	3645	3655	3655	3645	398
661	20250328	093400	50231160	3690	3690	3690	3690	0
662	20250328	093300	50231160	3690	3690	3690	3690	3
663	20250328	093200	50220090	3650	3625	3650	3625	3501
664	20250328	093100	37499190	3625	3625	3625	3625	241
665	20250328	093000	36625565	3625	3630	3630	3625	1304
666	20250328	092900	31892355	3620	3620	3620	3620	0
667	20250328	092800	31892355	3620	3620	3620	3620	32
668	20250328	092700	31776515	3625	3630	3630	3625	52
669	20250328	092600	31587915	3630	3630	3630	3630	163
670	20250328	092500	30996225	3625	3625	3625	3625	230
671	20250328	092400	30162475	3610	3620	3620	3610	104
672	20250328	092300	29786755	3620	3640	3640	3620	2427
673	20250328	092200	20989375	3640	3640	3640	3640	331
674	20250328	092100	19784535	3640	3640	3640	3640	34
675	20250328	092000	19660775	3640	3620	3640	3620	660
676	20250328	091900	17265345	3625	3625	3625	3625	5
677	20250328	091800	17247220	3625	3625	3625	3625	10
678	20250328	091700	17210970	3605	3615	3615	3605	1000
679	20250328	091600	13601970	3610	3610	3610	3610	0
680	20250328	091500	13601970	3610	3615	3615	3610	62
681	20250328	091400	13378115	3615	3620	3620	3615	2
682	20250328	091300	13370880	3635	3615	3635	3615	24
683	20250328	091200	13284020	3605	3620	3635	3605	310
684	20250328	091100	12163845	3620	3645	3645	3620	822
685	20250328	091000	9185940	3645	3645	3645	3645	111
686	20250328	090900	8781345	3645	3630	3645	3630	507
687	20250328	090800	6936735	3620	3620	3620	3620	66
688	20250328	090700	6697815	3620	3630	3630	3620	202
689	20250328	090600	5966470	3630	3635	3635	3630	244
690	20250328	090500	5080130	3635	3645	3645	3635	14
691	20250328	090400	5029195	3640	3660	3660	3640	49
692	20250328	090300	4850390	3660	3665	3665	3660	15
693	20250328	090200	4795485	3670	3655	3670	3650	105
694	20250328	090100	4412170	3670	3695	3700	3650	857
695	20250328	090000	1266675	3700	3705	3705	3700	342