KissMeData/083500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195600	279068880	9560	9560	9560	9560	838
3	20250328	195500	279068880	9560	9560	9560	9560	0
4	20250328	195400	279068880	9560	9560	9560	9560	0
5	20250328	195300	279068880	9560	9560	9560	9560	0
6	20250328	195200	279068880	9560	9560	9560	9560	0
7	20250328	195100	279068880	9560	9560	9560	9560	0
8	20250328	195000	279068880	9560	9560	9560	9560	0
9	20250328	194900	279068880	9560	9560	9560	9560	0
10	20250328	194800	279068880	9560	9560	9560	9560	0
11	20250328	194700	279068880	9560	9560	9560	9560	0
12	20250328	194600	279068880	9560	9560	9560	9560	0
13	20250328	194500	279068880	9560	9560	9560	9560	0
14	20250328	194400	279068880	9560	9560	9560	9560	0
15	20250328	194300	279068880	9560	9560	9560	9560	0
16	20250328	194200	279068880	9560	9560	9560	9560	0
17	20250328	194100	279068880	9560	9560	9560	9560	0
18	20250328	194000	279068880	9560	9560	9560	9560	0
19	20250328	193900	279068880	9560	9560	9560	9560	0
20	20250328	193800	279068880	9560	9560	9560	9560	0
21	20250328	193700	279068880	9560	9560	9560	9560	0
22	20250328	193600	279068880	9560	9560	9560	9560	0
23	20250328	193500	279068880	9560	9560	9560	9560	0
24	20250328	193400	279068880	9560	9560	9560	9560	0
25	20250328	193300	279068880	9560	9560	9560	9560	0
26	20250328	193200	279068880	9560	9560	9560	9560	0
27	20250328	193100	279068880	9560	9560	9560	9560	0
28	20250328	193000	279068880	9560	9560	9560	9560	0
29	20250328	192900	279068880	9560	9560	9560	9560	0
30	20250328	192800	279068880	9560	9560	9560	9560	0
31	20250328	192700	279068880	9560	9560	9560	9560	0
32	20250328	192600	279068880	9560	9560	9560	9560	838
33	20250328	192500	279068880	9560	9560	9560	9560	0
34	20250328	192400	279068880	9560	9560	9560	9560	0
35	20250328	192300	279068880	9560	9560	9560	9560	0
36	20250328	192200	279068880	9560	9560	9560	9560	0
37	20250328	192100	279068880	9560	9560	9560	9560	0
38	20250328	192000	279068880	9560	9560	9560	9560	0
39	20250328	191900	279068880	9560	9560	9560	9560	0
40	20250328	191800	279068880	9560	9560	9560	9560	0
41	20250328	191700	279068880	9560	9560	9560	9560	0
42	20250328	191600	279068880	9560	9560	9560	9560	0
43	20250328	191500	279068880	9560	9560	9560	9560	0
44	20250328	191400	279068880	9560	9560	9560	9560	0
45	20250328	191300	279068880	9560	9560	9560	9560	0
46	20250328	191200	279068880	9560	9560	9560	9560	0
47	20250328	191100	279068880	9560	9560	9560	9560	0
48	20250328	191000	279068880	9560	9560	9560	9560	0
49	20250328	190900	279068880	9560	9560	9560	9560	0
50	20250328	190800	279068880	9560	9560	9560	9560	0
51	20250328	190700	279068880	9560	9560	9560	9560	0
52	20250328	190600	279068880	9560	9560	9560	9560	0
53	20250328	190500	279068880	9560	9560	9560	9560	0
54	20250328	190400	279068880	9560	9560	9560	9560	0
55	20250328	190300	279068880	9560	9560	9560	9560	0
56	20250328	190200	279068880	9560	9560	9560	9560	0
57	20250328	190100	279068880	9560	9560	9560	9560	0
58	20250328	190000	279068880	9560	9560	9560	9560	0
59	20250328	185900	279068880	9560	9560	9560	9560	0
60	20250328	185800	279068880	9560	9560	9560	9560	0
61	20250328	185700	279068880	9560	9560	9560	9560	0
62	20250328	185600	279068880	9560	9560	9560	9560	838
63	20250328	185500	279068880	9560	9560	9560	9560	0
64	20250328	185400	279068880	9560	9560	9560	9560	0
65	20250328	185300	279068880	9560	9560	9560	9560	0
66	20250328	185200	279068880	9560	9560	9560	9560	0
67	20250328	185100	279068880	9560	9560	9560	9560	0
68	20250328	185000	279068880	9560	9560	9560	9560	0
69	20250328	184900	279068880	9560	9560	9560	9560	0
70	20250328	184800	279068880	9560	9560	9560	9560	0
71	20250328	184700	279068880	9560	9560	9560	9560	0
72	20250328	184600	279068880	9560	9560	9560	9560	0
73	20250328	184500	279068880	9560	9560	9560	9560	0
74	20250328	184400	279068880	9560	9560	9560	9560	0
75	20250328	184300	279068880	9560	9560	9560	9560	0
76	20250328	184200	279068880	9560	9560	9560	9560	0
77	20250328	184100	279068880	9560	9560	9560	9560	0
78	20250328	184000	279068880	9560	9560	9560	9560	0
79	20250328	183900	279068880	9560	9560	9560	9560	0
80	20250328	183800	279068880	9560	9560	9560	9560	0
81	20250328	183700	279068880	9560	9560	9560	9560	0
82	20250328	183600	279068880	9560	9560	9560	9560	0
83	20250328	183500	279068880	9560	9560	9560	9560	0
84	20250328	183400	279068880	9560	9560	9560	9560	0
85	20250328	183300	279068880	9560	9560	9560	9560	0
86	20250328	183200	279068880	9560	9560	9560	9560	0
87	20250328	183100	279068880	9560	9560	9560	9560	0
88	20250328	183000	279068880	9560	9560	9560	9560	0
89	20250328	182900	279068880	9560	9560	9560	9560	0
90	20250328	182800	279068880	9560	9560	9560	9560	0
91	20250328	182700	279068880	9560	9560	9560	9560	0
92	20250328	182600	279068880	9560	9560	9560	9560	838
93	20250328	182500	279068880	9560	9560	9560	9560	0
94	20250328	182400	279068880	9560	9560	9560	9560	0
95	20250328	182300	279068880	9560	9560	9560	9560	0
96	20250328	182200	279068880	9560	9560	9560	9560	0
97	20250328	182100	279068880	9560	9560	9560	9560	0
98	20250328	182000	279068880	9560	9560	9560	9560	0
99	20250328	181900	279068880	9560	9560	9560	9560	0
100	20250328	181800	279068880	9560	9560	9560	9560	0
101	20250328	181700	279068880	9560	9560	9560	9560	0
102	20250328	181600	279068880	9560	9560	9560	9560	0
103	20250328	181500	279068880	9560	9560	9560	9560	0
104	20250328	181400	279068880	9560	9560	9560	9560	0
105	20250328	181300	279068880	9560	9560	9560	9560	0
106	20250328	181200	279068880	9560	9560	9560	9560	0
107	20250328	181100	279068880	9560	9560	9560	9560	0
108	20250328	181000	279068880	9560	9560	9560	9560	0
109	20250328	180900	279068880	9560	9560	9560	9560	0
110	20250328	180800	279068880	9560	9560	9560	9560	0
111	20250328	180700	279068880	9560	9560	9560	9560	0
112	20250328	180600	279068880	9560	9560	9560	9560	0
113	20250328	180500	279068880	9560	9560	9560	9560	0
114	20250328	180400	279068880	9560	9560	9560	9560	0
115	20250328	180300	279068880	9560	9560	9560	9560	0
116	20250328	180200	279068880	9560	9560	9560	9560	0
117	20250328	180100	279068880	9560	9560	9560	9560	0
118	20250328	180000	279068880	9560	9560	9560	9560	0
119	20250328	175900	279068880	9560	9560	9560	9560	0
120	20250328	175800	279068880	9560	9560	9560	9560	0
121	20250328	175700	279068880	9560	9560	9560	9560	0
122	20250328	175600	279068880	9560	9560	9560	9560	838
123	20250328	175500	279068880	9560	9560	9560	9560	0
124	20250328	175400	279068880	9560	9560	9560	9560	0
125	20250328	175300	279068880	9560	9560	9560	9560	0
126	20250328	175200	279068880	9560	9560	9560	9560	0
127	20250328	175100	279068880	9560	9560	9560	9560	0
128	20250328	175000	279068880	9560	9560	9560	9560	0
129	20250328	174900	279068880	9560	9560	9560	9560	0
130	20250328	174800	279068880	9560	9560	9560	9560	0
131	20250328	174700	279068880	9560	9560	9560	9560	0
132	20250328	174600	279068880	9560	9560	9560	9560	0
133	20250328	174500	279068880	9560	9560	9560	9560	0
134	20250328	174400	279068880	9560	9560	9560	9560	0
135	20250328	174300	279068880	9560	9560	9560	9560	0
136	20250328	174200	279068880	9560	9560	9560	9560	0
137	20250328	174100	279068880	9560	9560	9560	9560	0
138	20250328	174000	279068880	9560	9560	9560	9560	0
139	20250328	173900	279068880	9560	9560	9560	9560	0
140	20250328	173800	279068880	9560	9560	9560	9560	0
141	20250328	173700	279068880	9560	9560	9560	9560	0
142	20250328	173600	279068880	9560	9560	9560	9560	0
143	20250328	173500	279068880	9560	9560	9560	9560	0
144	20250328	173400	279068880	9560	9560	9560	9560	0
145	20250328	173300	279068880	9560	9560	9560	9560	0
146	20250328	173200	279068880	9560	9560	9560	9560	0
147	20250328	173100	279068880	9560	9560	9560	9560	0
148	20250328	173000	279068880	9560	9560	9560	9560	0
149	20250328	172900	279068880	9560	9560	9560	9560	0
150	20250328	172800	279068880	9560	9560	9560	9560	0
151	20250328	172700	279068880	9560	9560	9560	9560	0
152	20250328	172600	279068880	9560	9560	9560	9560	838
153	20250328	172500	279068880	9560	9560	9560	9560	0
154	20250328	172400	279068880	9560	9560	9560	9560	0
155	20250328	172300	279068880	9560	9560	9560	9560	0
156	20250328	172200	279068880	9560	9560	9560	9560	0
157	20250328	172100	279068880	9560	9560	9560	9560	0
158	20250328	172000	279068880	9560	9560	9560	9560	0
159	20250328	171900	279068880	9560	9560	9560	9560	0
160	20250328	171800	279068880	9560	9560	9560	9560	0
161	20250328	171700	279068880	9560	9560	9560	9560	0
162	20250328	171600	279068880	9560	9560	9560	9560	0
163	20250328	171500	279068880	9560	9560	9560	9560	0
164	20250328	171400	279068880	9560	9560	9560	9560	0
165	20250328	171300	279068880	9560	9560	9560	9560	0
166	20250328	171200	279068880	9560	9560	9560	9560	0
167	20250328	171100	279068880	9560	9560	9560	9560	0
168	20250328	171000	279068880	9560	9560	9560	9560	0
169	20250328	170900	279068880	9560	9560	9560	9560	0
170	20250328	170800	279068880	9560	9560	9560	9560	0
171	20250328	170700	279068880	9560	9560	9560	9560	0
172	20250328	170600	279068880	9560	9560	9560	9560	0
173	20250328	170500	279068880	9560	9560	9560	9560	0
174	20250328	170400	279068880	9560	9560	9560	9560	0
175	20250328	170300	279068880	9560	9560	9560	9560	0
176	20250328	170200	279068880	9560	9560	9560	9560	0
177	20250328	170100	279068880	9560	9560	9560	9560	0
178	20250328	170000	279068880	9560	9560	9560	9560	0
179	20250328	165900	279068880	9560	9560	9560	9560	0
180	20250328	165800	279068880	9560	9560	9560	9560	0
181	20250328	165700	279068880	9560	9560	9560	9560	0
182	20250328	165600	279068880	9560	9560	9560	9560	838
183	20250328	165500	279068880	9560	9560	9560	9560	0
184	20250328	165400	279068880	9560	9560	9560	9560	0
185	20250328	165300	279068880	9560	9560	9560	9560	0
186	20250328	165200	279068880	9560	9560	9560	9560	0
187	20250328	165100	279068880	9560	9560	9560	9560	0
188	20250328	165000	279068880	9560	9560	9560	9560	0
189	20250328	164900	279068880	9560	9560	9560	9560	0
190	20250328	164800	279068880	9560	9560	9560	9560	0
191	20250328	164700	279068880	9560	9560	9560	9560	0
192	20250328	164600	279068880	9560	9560	9560	9560	0
193	20250328	164500	279068880	9560	9560	9560	9560	0
194	20250328	164400	279068880	9560	9560	9560	9560	0
195	20250328	164300	279068880	9560	9560	9560	9560	0
196	20250328	164200	279068880	9560	9560	9560	9560	0
197	20250328	164100	279068880	9560	9560	9560	9560	0
198	20250328	164000	279068880	9560	9560	9560	9560	0
199	20250328	163900	279068880	9560	9560	9560	9560	0
200	20250328	163800	279068880	9560	9560	9560	9560	0
201	20250328	163700	279068880	9560	9560	9560	9560	0
202	20250328	163600	279068880	9560	9560	9560	9560	0
203	20250328	163500	279068880	9560	9560	9560	9560	0
204	20250328	163400	279068880	9560	9560	9560	9560	0
205	20250328	163300	279068880	9560	9560	9560	9560	0
206	20250328	163200	279068880	9560	9560	9560	9560	0
207	20250328	163100	279068880	9560	9560	9560	9560	0
208	20250328	163000	279068880	9560	9560	9560	9560	0
209	20250328	162900	279068880	9560	9560	9560	9560	0
210	20250328	162800	279068880	9560	9560	9560	9560	0
211	20250328	162700	279068880	9560	9560	9560	9560	0
212	20250328	162600	279068880	9560	9560	9560	9560	838
213	20250328	162500	279068880	9560	9560	9560	9560	0
214	20250328	162400	279068880	9560	9560	9560	9560	0
215	20250328	162300	279068880	9560	9560	9560	9560	0
216	20250328	162200	279068880	9560	9560	9560	9560	0
217	20250328	162100	279068880	9560	9560	9560	9560	0
218	20250328	162000	279068880	9560	9560	9560	9560	0
219	20250328	161900	279068880	9560	9560	9560	9560	0
220	20250328	161800	279068880	9560	9560	9560	9560	0
221	20250328	161700	279068880	9560	9560	9560	9560	0
222	20250328	161600	279068880	9560	9560	9560	9560	0
223	20250328	161500	279068880	9560	9560	9560	9560	0
224	20250328	161400	279068880	9560	9560	9560	9560	0
225	20250328	161300	279068880	9560	9560	9560	9560	0
226	20250328	161200	279068880	9560	9560	9560	9560	0
227	20250328	161100	279068880	9560	9560	9560	9560	0
228	20250328	161000	279068880	9560	9560	9560	9560	0
229	20250328	160900	279068880	9560	9560	9560	9560	0
230	20250328	160800	279068880	9560	9560	9560	9560	0
231	20250328	160700	279068880	9560	9560	9560	9560	0
232	20250328	160600	279068880	9560	9560	9560	9560	0
233	20250328	160500	279068880	9560	9560	9560	9560	0
234	20250328	160400	279068880	9560	9560	9560	9560	0
235	20250328	160300	279068880	9560	9560	9560	9560	0
236	20250328	160200	279068880	9560	9560	9560	9560	0
237	20250328	160100	279068880	9560	9560	9560	9560	0
238	20250328	160000	279068880	9560	9560	9560	9560	0
239	20250328	155900	279068880	9560	9560	9560	9560	0
240	20250328	155800	279068880	9560	9560	9560	9560	0
241	20250328	155700	279068880	9560	9560	9560	9560	0
242	20250328	155600	279068880	9560	9560	9560	9560	838
243	20250328	155500	279068880	9560	9560	9560	9560	0
244	20250328	155400	279068880	9560	9560	9560	9560	0
245	20250328	155300	279068880	9560	9560	9560	9560	0
246	20250328	155200	279068880	9560	9560	9560	9560	0
247	20250328	155100	279068880	9560	9560	9560	9560	0
248	20250328	155000	279068880	9560	9560	9560	9560	0
249	20250328	154900	279068880	9560	9560	9560	9560	0
250	20250328	154800	279068880	9560	9560	9560	9560	0
251	20250328	154700	279068880	9560	9560	9560	9560	0
252	20250328	154600	279068880	9560	9560	9560	9560	0
253	20250328	154500	279068880	9560	9560	9560	9560	0
254	20250328	154400	279068880	9560	9560	9560	9560	0
255	20250328	154300	279068880	9560	9560	9560	9560	0
256	20250328	154200	279068880	9560	9560	9560	9560	0
257	20250328	154100	279068880	9560	9560	9560	9560	0
258	20250328	154000	279068880	9560	9560	9560	9560	0
259	20250328	153900	279068880	9560	9560	9560	9560	0
260	20250328	153800	279068880	9560	9560	9560	9560	0
261	20250328	153700	279068880	9560	9560	9560	9560	0
262	20250328	153600	279068880	9560	9560	9560	9560	0
263	20250328	153500	279068880	9560	9560	9560	9560	0
264	20250328	153400	279068880	9560	9560	9560	9560	0
265	20250328	153300	279068880	9560	9560	9560	9560	0
266	20250328	153200	279068880	9560	9560	9560	9560	0
267	20250328	153100	279068880	9560	9560	9560	9560	0
268	20250328	153000	279068880	9560	9560	9560	9560	838
269	20250328	152900	271057600	9560	9560	9560	9560	0
270	20250328	152800	271057600	9560	9560	9560	9560	0
271	20250328	152700	271057600	9560	9560	9560	9560	0
272	20250328	152600	271057600	9560	9560	9560	9560	0
273	20250328	152500	271057600	9560	9560	9560	9560	0
274	20250328	152400	271057600	9560	9560	9560	9560	0
275	20250328	152300	271057600	9560	9560	9560	9560	0
276	20250328	152200	271057600	9560	9560	9560	9560	0
277	20250328	152100	271057600	9560	9560	9560	9560	0
278	20250328	152000	271057600	9560	9560	9560	9560	0
279	20250328	151900	271057600	9560	9560	9570	9560	527
280	20250328	151800	266019470	9560	9560	9560	9560	29
281	20250328	151700	265742230	9560	9560	9560	9560	87
282	20250328	151600	264910510	9560	9560	9560	9560	100
283	20250328	151500	263954510	9560	9560	9560	9560	0
284	20250328	151400	263954510	9560	9570	9570	9560	622
285	20250328	151300	258006950	9570	9570	9570	9570	33
286	20250328	151200	257691140	9570	9580	9580	9570	168
287	20250328	151100	256082940	9580	9580	9580	9580	0
288	20250328	151000	256082940	9580	9585	9585	9580	65
289	20250328	150900	255460070	9580	9580	9580	9580	0
290	20250328	150800	255460070	9580	9580	9580	9580	66
291	20250328	150700	254827790	9590	9590	9590	9590	1
292	20250328	150600	254818200	9590	9590	9590	9590	0
293	20250328	150500	254818200	9590	9590	9590	9590	0
294	20250328	150400	254818200	9590	9590	9590	9590	5
295	20250328	150300	254770250	9590	9590	9590	9590	0
296	20250328	150200	254770250	9590	9590	9590	9590	0
297	20250328	150100	254770250	9590	9590	9590	9590	57
298	20250328	150000	254223620	9590	9590	9590	9590	1
299	20250328	145900	254214030	9590	9590	9590	9590	0
300	20250328	145800	254214030	9590	9590	9590	9590	30
301	20250328	145700	253926330	9590	9590	9590	9590	20
302	20250328	145600	253734530	9590	9590	9590	9590	0
303	20250328	145500	253734530	9590	9590	9590	9590	0
304	20250328	145400	253734530	9590	9590	9590	9590	40
305	20250328	145300	253350930	9580	9580	9580	9580	90
306	20250328	145200	252488730	9580	9580	9580	9580	10
307	20250328	145100	252392930	9590	9590	9590	9590	1
308	20250328	145000	252383340	9590	9590	9590	9590	208
309	20250328	144900	250388620	9600	9600	9600	9600	0
310	20250328	144800	250388620	9600	9600	9600	9600	0
311	20250328	144700	250388620	9600	9600	9600	9600	0
312	20250328	144600	250388620	9600	9600	9600	9600	0
313	20250328	144500	250388620	9600	9600	9600	9600	100
314	20250328	144400	249428620	9590	9590	9590	9590	20
315	20250328	144300	249236820	9590	9590	9590	9590	3
316	20250328	144200	249208050	9600	9600	9600	9600	0
317	20250328	144100	249208050	9600	9600	9600	9600	0
318	20250328	144000	249208050	9600	9600	9600	9600	0
319	20250328	143900	249208050	9600	9600	9600	9600	1
320	20250328	143800	249198450	9580	9580	9580	9580	40
321	20250328	143700	248815250	9600	9600	9600	9600	1
322	20250328	143600	248805650	9580	9610	9610	9580	332
323	20250328	143500	245617720	9610	9610	9610	9610	0
324	20250328	143400	245617720	9610	9610	9610	9610	100
325	20250328	143300	244656720	9600	9600	9600	9600	171
326	20250328	143200	243015120	9600	9600	9600	9600	150
327	20250328	143100	241575120	9590	9590	9590	9590	0
328	20250328	143000	241575120	9590	9590	9590	9590	106
329	20250328	142900	240558580	9600	9600	9600	9600	25
330	20250328	142800	240318580	9600	9600	9600	9600	50
331	20250328	142700	239838580	9600	9600	9600	9600	0
332	20250328	142600	239838580	9600	9600	9600	9600	100
333	20250328	142500	238878580	9600	9600	9600	9600	0
334	20250328	142400	238878580	9600	9600	9600	9600	1
335	20250328	142300	238868980	9590	9590	9590	9590	0
336	20250328	142200	238868980	9590	9590	9590	9590	0
337	20250328	142100	238868980	9590	9590	9590	9590	0
338	20250328	142000	238868980	9590	9590	9590	9590	0
339	20250328	141900	238868980	9590	9590	9590	9590	0
340	20250328	141800	238868980	9590	9590	9590	9590	100
341	20250328	141700	237909980	9580	9580	9580	9580	0
342	20250328	141600	237909980	9580	9580	9580	9580	0
343	20250328	141500	237909980	9580	9580	9580	9580	0
344	20250328	141400	237909980	9580	9580	9580	9580	0
345	20250328	141300	237909980	9580	9580	9580	9580	0
346	20250328	141200	237909980	9580	9580	9580	9580	90
347	20250328	141100	237047780	9590	9590	9590	9590	79
348	20250328	141000	236290170	9590	9590	9590	9590	0
349	20250328	140900	236290170	9590	9590	9590	9590	0
350	20250328	140800	236290170	9590	9590	9590	9590	0
351	20250328	140700	236290170	9590	9600	9600	9590	495
352	20250328	140600	231541810	9600	9605	9605	9600	200
353	20250328	140500	229621260	9600	9600	9600	9600	0
354	20250328	140400	229621260	9600	9600	9600	9600	0
355	20250328	140300	229621260	9600	9600	9600	9600	0
356	20250328	140200	229621260	9600	9600	9600	9600	0
357	20250328	140100	229621260	9600	9600	9600	9600	100
358	20250328	140000	228661260	9590	9590	9590	9590	0
359	20250328	135900	228661260	9590	9600	9600	9590	50
360	20250328	135800	228181750	9590	9590	9590	9590	0
361	20250328	135700	228181750	9590	9600	9600	9590	50
362	20250328	135600	227702150	9600	9600	9600	9600	0
363	20250328	135500	227702150	9600	9600	9600	9600	50
364	20250328	135400	227222150	9600	9600	9600	9600	50
365	20250328	135300	226742150	9590	9610	9610	9590	2288
366	20250328	135200	204769340	9610	9610	9610	9610	0
367	20250328	135100	204769340	9610	9610	9610	9610	0
368	20250328	135000	204769340	9610	9610	9610	9610	50
369	20250328	134900	204288840	9610	9610	9610	9610	57
370	20250328	134800	203741070	9610	9620	9620	9610	631
371	20250328	134700	197673230	9620	9620	9620	9620	0
372	20250328	134600	197673230	9620	9620	9620	9620	0
373	20250328	134500	197673230	9620	9620	9620	9620	0
374	20250328	134400	197673230	9620	9620	9620	9620	2
375	20250328	134300	197653990	9620	9620	9620	9620	0
376	20250328	134200	197653990	9620	9620	9620	9620	60
377	20250328	134100	197076790	9620	9620	9620	9620	0
378	20250328	134000	197076790	9620	9620	9620	9620	0
379	20250328	133900	197076790	9620	9620	9620	9620	0
380	20250328	133800	197076790	9620	9620	9620	9620	50
381	20250328	133700	196595790	9630	9630	9630	9630	1
382	20250328	133600	196586160	9620	9620	9620	9620	0
383	20250328	133500	196586160	9620	9620	9620	9620	2
384	20250328	133400	196566920	9620	9620	9620	9620	0
385	20250328	133300	196566920	9620	9620	9620	9620	200
386	20250328	133200	194642920	9640	9620	9640	9620	2
387	20250328	133100	194623660	9620	9620	9620	9620	0
388	20250328	133000	194623660	9620	9630	9630	9620	200
389	20250328	132900	192699550	9630	9630	9630	9630	99
390	20250328	132800	191746180	9630	9640	9640	9630	14
391	20250328	132700	191611340	9650	9650	9650	9650	0
392	20250328	132600	191611340	9650	9650	9650	9650	1
393	20250328	132500	191601690	9640	9640	9640	9640	1
394	20250328	132400	191592050	9650	9650	9650	9650	0
395	20250328	132300	191592050	9650	9650	9650	9650	0
396	20250328	132200	191592050	9650	9650	9650	9650	51
397	20250328	132100	191099900	9620	9620	9620	9620	5
398	20250328	132000	191051800	9620	9620	9620	9620	1
399	20250328	131900	191042180	9620	9620	9620	9620	0
400	20250328	131800	191042180	9620	9630	9630	9620	1680
401	20250328	131700	174870480	9630	9640	9640	9630	314
402	20250328	131600	171845130	9640	9640	9640	9640	0
403	20250328	131500	171845130	9640	9640	9640	9640	0
404	20250328	131400	171845130	9640	9660	9660	9640	681
405	20250328	131300	165274970	9650	9650	9650	9650	0
406	20250328	131200	165274970	9650	9660	9660	9650	1743
407	20250328	131100	148439950	9660	9660	9660	9660	0
408	20250328	131000	148439950	9660	9670	9670	9660	354
409	20250328	130900	145019790	9690	9690	9690	9690	0
410	20250328	130800	145019790	9690	9690	9690	9690	0
411	20250328	130700	145019790	9690	9690	9690	9690	0
412	20250328	130600	145019790	9690	9690	9690	9690	0
413	20250328	130500	145019790	9690	9690	9690	9690	0
414	20250328	130400	145019790	9690	9690	9690	9690	0
415	20250328	130300	145019790	9690	9690	9690	9690	1
416	20250328	130200	145010100	9660	9660	9660	9660	0
417	20250328	130100	145010100	9660	9660	9660	9660	0
418	20250328	130000	145010100	9660	9660	9660	9660	0
419	20250328	125900	145010100	9660	9660	9660	9660	0
420	20250328	125800	145010100	9660	9660	9660	9660	0
421	20250328	125700	145010100	9660	9660	9660	9660	0
422	20250328	125600	145010100	9660	9660	9660	9660	0
423	20250328	125500	145010100	9660	9670	9670	9660	990
424	20250328	125400	135438520	9670	9670	9670	9670	0
425	20250328	125300	135438520	9670	9670	9670	9670	50
426	20250328	125200	134955020	9670	9670	9670	9670	6
427	20250328	125100	134897000	9690	9690	9690	9690	0
428	20250328	125000	134897000	9690	9690	9690	9690	0
429	20250328	124900	134897000	9690	9690	9690	9690	0
430	20250328	124800	134897000	9690	9690	9690	9690	0
431	20250328	124700	134897000	9690	9690	9690	9690	0
432	20250328	124600	134897000	9690	9690	9690	9690	0
433	20250328	124500	134897000	9690	9690	9690	9690	1
434	20250328	124400	134887310	9680	9680	9680	9680	0
435	20250328	124300	134887310	9680	9680	9680	9680	0
436	20250328	124200	134887310	9680	9680	9680	9680	20
437	20250328	124100	134693710	9690	9690	9690	9690	0
438	20250328	124000	134693710	9690	9680	9690	9680	21
439	20250328	123900	134490420	9680	9670	9710	9670	235
440	20250328	123800	132217710	9680	9680	9680	9680	96
441	20250328	123700	131288430	9720	9720	9720	9720	0
442	20250328	123600	131288430	9720	9720	9720	9720	0
443	20250328	123500	131288430	9720	9720	9720	9720	0
444	20250328	123400	131288430	9720	9720	9720	9720	0
445	20250328	123300	131288430	9720	9720	9720	9720	5
446	20250328	123200	131239830	9720	9720	9720	9720	0
447	20250328	123100	131239830	9720	9720	9720	9720	0
448	20250328	123000	131239830	9720	9720	9720	9720	1
449	20250328	122900	131230110	9720	9720	9720	9720	0
450	20250328	122800	131230110	9720	9720	9720	9720	0
451	20250328	122700	131230110	9720	9720	9720	9720	0
452	20250328	122600	131230110	9720	9720	9720	9720	0
453	20250328	122500	131230110	9720	9720	9720	9720	0
454	20250328	122400	131230110	9720	9720	9720	9720	0
455	20250328	122300	131230110	9720	9720	9720	9720	0
456	20250328	122200	131230110	9720	9720	9720	9720	0
457	20250328	122100	131230110	9720	9720	9720	9720	0
458	20250328	122000	131230110	9720	9720	9720	9720	0
459	20250328	121900	131230110	9720	9720	9720	9720	0
460	20250328	121800	131230110	9720	9720	9720	9720	0
461	20250328	121700	131230110	9720	9720	9720	9720	0
462	20250328	121600	131230110	9720	9720	9720	9720	0
463	20250328	121500	131230110	9720	9720	9720	9720	0
464	20250328	121400	131230110	9720	9720	9720	9720	0
465	20250328	121300	131230110	9720	9720	9720	9720	0
466	20250328	121200	131230110	9720	9720	9720	9720	0
467	20250328	121100	131230110	9720	9720	9720	9720	0
468	20250328	121000	131230110	9720	9720	9720	9720	0
469	20250328	120900	131230110	9720	9720	9720	9720	0
470	20250328	120800	131230110	9720	9720	9720	9720	0
471	20250328	120700	131230110	9720	9720	9720	9720	0
472	20250328	120600	131230110	9720	9720	9720	9720	0
473	20250328	120500	131230110	9720	9720	9720	9720	15
474	20250328	120400	131084310	9670	9670	9670	9670	20
475	20250328	120300	130890910	9670	9670	9670	9670	0
476	20250328	120200	130890910	9670	9670	9670	9670	0
477	20250328	120100	130890910	9670	9670	9670	9670	0
478	20250328	120000	130890910	9670	9670	9670	9670	0
479	20250328	115900	130890910	9670	9670	9670	9670	0
480	20250328	115800	130890910	9670	9670	9670	9670	0
481	20250328	115700	130890910	9670	9670	9670	9670	0
482	20250328	115600	130890910	9670	9670	9670	9670	0
483	20250328	115500	130890910	9670	9670	9670	9670	0
484	20250328	115400	130890910	9670	9670	9670	9670	0
485	20250328	115300	130890910	9670	9670	9670	9670	0
486	20250328	115200	130890910	9670	9670	9670	9670	0
487	20250328	115100	130890910	9670	9670	9670	9670	0
488	20250328	115000	130890910	9670	9670	9670	9670	20
489	20250328	114900	130697510	9670	9670	9670	9670	490
490	20250328	114800	125959210	9670	9670	9670	9670	0
491	20250328	114700	125959210	9670	9670	9670	9670	20
492	20250328	114600	125765810	9680	9710	9740	9680	34
493	20250328	114500	125436510	9710	9710	9710	9710	1
494	20250328	114400	125426800	9700	9700	9700	9700	0
495	20250328	114300	125426800	9700	9700	9700	9700	1
496	20250328	114200	125417100	9710	9710	9710	9710	0
497	20250328	114100	125417100	9710	9710	9710	9710	0
498	20250328	114000	125417100	9710	9710	9710	9710	0
499	20250328	113900	125417100	9710	9710	9710	9710	0
500	20250328	113800	125417100	9710	9710	9710	9710	0
501	20250328	113700	125417100	9710	9710	9710	9710	0
502	20250328	113600	125417100	9710	9680	9710	9680	4
503	20250328	113500	125378290	9680	9680	9680	9680	0
504	20250328	113400	125378290	9680	9680	9680	9680	0
505	20250328	113300	125378290	9680	9680	9680	9680	0
506	20250328	113200	125378290	9680	9680	9680	9680	0
507	20250328	113100	125378290	9680	9680	9680	9680	0
508	20250328	113000	125378290	9680	9680	9680	9680	0
509	20250328	112900	125378290	9680	9680	9680	9680	1
510	20250328	112800	125368610	9680	9730	9730	9680	14
511	20250328	112700	125232440	9740	9740	9740	9740	1
512	20250328	112600	125222700	9700	9700	9700	9700	0
513	20250328	112500	125222700	9700	9700	9700	9700	0
514	20250328	112400	125222700	9700	9700	9700	9700	0
515	20250328	112300	125222700	9700	9700	9700	9700	205
516	20250328	112200	123234200	9690	9690	9690	9690	0
517	20250328	112100	123234200	9690	9690	9690	9690	1
518	20250328	112000	123224510	9700	9700	9700	9700	0
519	20250328	111900	123224510	9700	9700	9700	9700	1
520	20250328	111800	123214810	9670	9670	9670	9670	50
521	20250328	111700	122731310	9700	9700	9700	9700	0
522	20250328	111600	122731310	9700	9700	9700	9700	1
523	20250328	111500	122721610	9670	9670	9670	9670	0
524	20250328	111400	122721610	9670	9670	9670	9670	0
525	20250328	111300	122721610	9670	9690	9690	9670	15
526	20250328	111200	122576350	9680	9680	9680	9680	0
527	20250328	111100	122576350	9680	9680	9680	9680	0
528	20250328	111000	122576350	9680	9680	9680	9680	0
529	20250328	110900	122576350	9680	9680	9680	9680	0
530	20250328	110800	122576350	9680	9680	9680	9680	0
531	20250328	110700	122576350	9680	9690	9690	9680	676
532	20250328	110600	116032660	9680	9680	9680	9680	1
533	20250328	110500	116022980	9690	9690	9690	9690	0
534	20250328	110400	116022980	9690	9690	9690	9690	140
535	20250328	110300	114666380	9700	9700	9700	9700	0
536	20250328	110200	114666380	9700	9700	9700	9700	0
537	20250328	110100	114666380	9700	9700	9700	9700	0
538	20250328	110000	114666380	9700	9700	9700	9700	0
539	20250328	105900	114666380	9700	9700	9700	9700	0
540	20250328	105800	114666380	9700	9690	9700	9690	120
541	20250328	105700	113502910	9690	9690	9690	9690	0
542	20250328	105600	113502910	9690	9690	9690	9690	20
543	20250328	105500	113309110	9690	9700	9700	9690	438
544	20250328	105400	109060560	9710	9710	9710	9700	51
545	20250328	105300	108565400	9720	9720	9720	9720	0
546	20250328	105200	108565400	9720	9720	9720	9720	23
547	20250328	105100	108341840	9720	9720	9720	9720	27
548	20250328	105000	108079400	9710	9710	9710	9710	30
549	20250328	104900	107788100	9720	9720	9720	9720	0
550	20250328	104800	107788100	9720	9720	9720	9720	5
551	20250328	104700	107739500	9720	9720	9720	9720	311
552	20250328	104600	104716580	9730	9730	9730	9730	5
553	20250328	104500	104667930	9730	9730	9730	9730	5
554	20250328	104400	104619280	9730	9730	9730	9730	0
555	20250328	104300	104619280	9730	9730	9730	9730	5
556	20250328	104200	104570630	9730	9730	9730	9730	26
557	20250328	104100	104317650	9750	9750	9750	9750	0
558	20250328	104000	104317650	9750	9750	9750	9750	0
559	20250328	103900	104317650	9750	9750	9750	9750	0
560	20250328	103800	104317650	9750	9750	9750	9750	0
561	20250328	103700	104317650	9750	9750	9750	9750	0
562	20250328	103600	104317650	9750	9750	9750	9750	19
563	20250328	103500	104132400	9750	9750	9750	9750	25
564	20250328	103400	103888650	9750	9750	9750	9750	6
565	20250328	103300	103830150	9750	9750	9750	9750	0
566	20250328	103200	103830150	9750	9750	9750	9750	0
567	20250328	103100	103830150	9750	9750	9750	9750	26
568	20250328	103000	103576650	9770	9770	9770	9770	0
569	20250328	102900	103576650	9770	9770	9770	9770	0
570	20250328	102800	103576650	9770	9770	9770	9770	0
571	20250328	102700	103576650	9770	9770	9770	9770	0
572	20250328	102600	103576650	9770	9770	9770	9770	0
573	20250328	102500	103576650	9770	9770	9770	9770	0
574	20250328	102400	103576650	9770	9770	9770	9770	50
575	20250328	102300	103088150	9770	9770	9770	9770	0
576	20250328	102200	103088150	9770	9770	9770	9770	0
577	20250328	102100	103088150	9770	9770	9770	9770	0
578	20250328	102000	103088150	9770	9770	9770	9770	19
579	20250328	101900	102902520	9760	9750	9760	9750	94
580	20250328	101800	101985700	9730	9730	9730	9730	0
581	20250328	101700	101985700	9730	9730	9730	9730	0
582	20250328	101600	101985700	9730	9730	9730	9730	0
583	20250328	101500	101985700	9730	9730	9730	9730	0
584	20250328	101400	101985700	9730	9730	9730	9730	0
585	20250328	101300	101985700	9730	9720	9730	9720	364
586	20250328	101200	98447520	9710	9710	9710	9710	0
587	20250328	101100	98447520	9710	9710	9710	9710	0
588	20250328	101000	98447520	9710	9710	9710	9710	100
589	20250328	100900	97476520	9710	9710	9710	9710	0
590	20250328	100800	97476520	9710	9710	9710	9710	0
591	20250328	100700	97476520	9710	9710	9710	9710	75
592	20250328	100600	96748270	9710	9710	9710	9710	0
593	20250328	100500	96748270	9710	9700	9710	9700	40
594	20250328	100400	96360000	9690	9690	9690	9690	6
595	20250328	100300	96301860	9680	9680	9680	9680	0
596	20250328	100200	96301860	9680	9680	9680	9680	0
597	20250328	100100	96301860	9680	9680	9680	9680	9
598	20250328	100000	96214740	9690	9690	9690	9690	38
599	20250328	095900	95846520	9690	9690	9690	9690	0
600	20250328	095800	95846520	9690	9690	9690	9690	0
601	20250328	095700	95846520	9690	9690	9690	9690	0
602	20250328	095600	95846520	9690	9690	9690	9690	0
603	20250328	095500	95846520	9690	9690	9690	9690	0
604	20250328	095400	95846520	9690	9690	9690	9690	0
605	20250328	095300	95846520	9690	9690	9690	9690	0
606	20250328	095200	95846520	9690	9690	9690	9690	0
607	20250328	095100	95846520	9690	9690	9690	9690	0
608	20250328	095000	95846520	9690	9690	9690	9690	0
609	20250328	094900	95846520	9690	9690	9690	9690	0
610	20250328	094800	95846520	9690	9690	9690	9690	29
611	20250328	094700	95565510	9690	9690	9690	9690	11
612	20250328	094600	95458920	9690	9690	9690	9690	0
613	20250328	094500	95458920	9690	9710	9710	9690	132
614	20250328	094400	94179800	9690	9690	9690	9690	18
615	20250328	094300	94005380	9700	9700	9700	9700	251
616	20250328	094200	91570680	9700	9700	9700	9700	0
617	20250328	094100	91570680	9700	9700	9700	9700	2
618	20250328	094000	91551280	9690	9690	9690	9690	11
619	20250328	093900	91444690	9690	9690	9690	9690	0
620	20250328	093800	91444690	9690	9690	9690	9690	200
621	20250328	093700	89506690	9690	9690	9690	9690	0
622	20250328	093600	89506690	9690	9690	9690	9690	0
623	20250328	093500	89506690	9690	9690	9690	9690	0
624	20250328	093400	89506690	9690	9690	9690	9690	0
625	20250328	093300	89506690	9690	9690	9690	9690	10
626	20250328	093200	89409790	9700	9700	9700	9700	9
627	20250328	093100	89322490	9690	9690	9690	9690	0
628	20250328	093000	89322490	9690	9690	9690	9690	50
629	20250328	092900	88837990	9700	9700	9700	9700	247
630	20250328	092800	86442090	9700	9710	9710	9700	456
631	20250328	092700	82017460	9720	9720	9720	9720	56
632	20250328	092600	81473140	9720	9720	9720	9720	0
633	20250328	092500	81473140	9720	9720	9720	9720	0
634	20250328	092400	81473140	9720	9750	9750	9720	200
635	20250328	092300	79527640	9750	9740	9750	9740	90
636	20250328	092200	78650940	9710	9710	9710	9710	0
637	20250328	092100	78650940	9710	9710	9710	9710	0
638	20250328	092000	78650940	9710	9660	9710	9650	1380
639	20250328	091900	65278260	9690	9680	9690	9680	408
640	20250328	091800	61324830	9680	9690	9690	9680	38
641	20250328	091700	60956710	9680	9680	9680	9680	102
642	20250328	091600	59969350	9680	9680	9680	9680	0
643	20250328	091500	59969350	9680	9670	9680	9670	25
644	20250328	091400	59727400	9690	9690	9690	9690	10
645	20250328	091300	59630500	9630	9640	9640	9630	760
646	20250328	091200	52308110	9640	9640	9640	9640	320
647	20250328	091100	49223310	9640	9640	9640	9640	0
648	20250328	091000	49223310	9640	9670	9670	9640	741
649	20250328	090900	42074560	9670	9690	9690	9670	22
650	20250328	090800	41861760	9700	9710	9710	9700	114
651	20250328	090700	40755950	9700	9720	9720	9700	655
652	20250328	090600	34396330	9720	9730	9730	9720	575
653	20250328	090500	28803380	9730	9730	9730	9730	1
654	20250328	090400	28793650	9730	9730	9730	9730	44
655	20250328	090300	28365530	9730	9770	9770	9730	873
656	20250328	090200	19848640	9780	9810	9810	9780	782
657	20250328	090100	12186690	9800	9830	9830	9800	143
658	20250328	090000	10782570	9830	9890	9890	9830	1094