KissMeData/084010/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195600	440643195	15680	15680	15680	15680	129
3	20250328	195500	440643195	15680	15680	15680	15680	0
4	20250328	195400	440643195	15680	15680	15680	15680	0
5	20250328	195300	440643195	15680	15680	15680	15680	0
6	20250328	195200	440643195	15680	15680	15680	15680	0
7	20250328	195100	440643195	15680	15680	15680	15680	0
8	20250328	195000	440643195	15680	15680	15680	15680	0
9	20250328	194900	440643195	15680	15680	15680	15680	0
10	20250328	194800	440643195	15680	15680	15680	15680	0
11	20250328	194700	440643195	15680	15680	15680	15680	0
12	20250328	194600	440643195	15680	15680	15680	15680	0
13	20250328	194500	440643195	15680	15680	15680	15680	0
14	20250328	194400	440643195	15680	15680	15680	15680	0
15	20250328	194300	440643195	15680	15680	15680	15680	0
16	20250328	194200	440643195	15680	15680	15680	15680	0
17	20250328	194100	440643195	15680	15680	15680	15680	0
18	20250328	194000	440643195	15680	15680	15680	15680	0
19	20250328	193900	440643195	15680	15680	15680	15680	0
20	20250328	193800	440643195	15680	15680	15680	15680	0
21	20250328	193700	440643195	15680	15680	15680	15680	0
22	20250328	193600	440643195	15680	15680	15680	15680	0
23	20250328	193500	440643195	15680	15680	15680	15680	0
24	20250328	193400	440643195	15680	15680	15680	15680	0
25	20250328	193300	440643195	15680	15680	15680	15680	0
26	20250328	193200	440643195	15680	15680	15680	15680	0
27	20250328	193100	440643195	15680	15680	15680	15680	0
28	20250328	193000	440643195	15680	15680	15680	15680	0
29	20250328	192900	440643195	15680	15680	15680	15680	0
30	20250328	192800	440643195	15680	15680	15680	15680	0
31	20250328	192700	440643195	15680	15680	15680	15680	0
32	20250328	192600	440643195	15680	15680	15680	15680	129
33	20250328	192500	440643195	15680	15680	15680	15680	0
34	20250328	192400	440643195	15680	15680	15680	15680	0
35	20250328	192300	440643195	15680	15680	15680	15680	0
36	20250328	192200	440643195	15680	15680	15680	15680	0
37	20250328	192100	440643195	15680	15680	15680	15680	0
38	20250328	192000	440643195	15680	15680	15680	15680	0
39	20250328	191900	440643195	15680	15680	15680	15680	0
40	20250328	191800	440643195	15680	15680	15680	15680	0
41	20250328	191700	440643195	15680	15680	15680	15680	0
42	20250328	191600	440643195	15680	15680	15680	15680	0
43	20250328	191500	440643195	15680	15680	15680	15680	0
44	20250328	191400	440643195	15680	15680	15680	15680	0
45	20250328	191300	440643195	15680	15680	15680	15680	0
46	20250328	191200	440643195	15680	15680	15680	15680	0
47	20250328	191100	440643195	15680	15680	15680	15680	0
48	20250328	191000	440643195	15680	15680	15680	15680	0
49	20250328	190900	440643195	15680	15680	15680	15680	0
50	20250328	190800	440643195	15680	15680	15680	15680	0
51	20250328	190700	440643195	15680	15680	15680	15680	0
52	20250328	190600	440643195	15680	15680	15680	15680	0
53	20250328	190500	440643195	15680	15680	15680	15680	0
54	20250328	190400	440643195	15680	15680	15680	15680	0
55	20250328	190300	440643195	15680	15680	15680	15680	0
56	20250328	190200	440643195	15680	15680	15680	15680	0
57	20250328	190100	440643195	15680	15680	15680	15680	0
58	20250328	190000	440643195	15680	15680	15680	15680	0
59	20250328	185900	440643195	15680	15680	15680	15680	0
60	20250328	185800	440643195	15680	15680	15680	15680	0
61	20250328	185700	440643195	15680	15680	15680	15680	0
62	20250328	185600	440643195	15680	15680	15680	15680	129
63	20250328	185500	440643195	15680	15680	15680	15680	0
64	20250328	185400	440643195	15680	15680	15680	15680	0
65	20250328	185300	440643195	15680	15680	15680	15680	0
66	20250328	185200	440643195	15680	15680	15680	15680	0
67	20250328	185100	440643195	15680	15680	15680	15680	0
68	20250328	185000	440643195	15680	15680	15680	15680	0
69	20250328	184900	440643195	15680	15680	15680	15680	0
70	20250328	184800	440643195	15680	15680	15680	15680	0
71	20250328	184700	440643195	15680	15680	15680	15680	0
72	20250328	184600	440643195	15680	15680	15680	15680	0
73	20250328	184500	440643195	15680	15680	15680	15680	0
74	20250328	184400	440643195	15680	15680	15680	15680	0
75	20250328	184300	440643195	15680	15680	15680	15680	0
76	20250328	184200	440643195	15680	15680	15680	15680	0
77	20250328	184100	440643195	15680	15680	15680	15680	0
78	20250328	184000	440643195	15680	15680	15680	15680	0
79	20250328	183900	440643195	15680	15680	15680	15680	0
80	20250328	183800	440643195	15680	15680	15680	15680	0
81	20250328	183700	440643195	15680	15680	15680	15680	0
82	20250328	183600	440643195	15680	15680	15680	15680	0
83	20250328	183500	440643195	15680	15680	15680	15680	0
84	20250328	183400	440643195	15680	15680	15680	15680	0
85	20250328	183300	440643195	15680	15680	15680	15680	0
86	20250328	183200	440643195	15680	15680	15680	15680	0
87	20250328	183100	440643195	15680	15680	15680	15680	0
88	20250328	183000	440643195	15680	15680	15680	15680	0
89	20250328	182900	440643195	15680	15680	15680	15680	0
90	20250328	182800	440643195	15680	15680	15680	15680	0
91	20250328	182700	440643195	15680	15680	15680	15680	0
92	20250328	182600	440643195	15680	15680	15680	15680	129
93	20250328	182500	440643195	15680	15680	15680	15680	0
94	20250328	182400	440643195	15680	15680	15680	15680	0
95	20250328	182300	440643195	15680	15680	15680	15680	0
96	20250328	182200	440643195	15680	15680	15680	15680	0
97	20250328	182100	440643195	15680	15680	15680	15680	0
98	20250328	182000	440643195	15680	15680	15680	15680	0
99	20250328	181900	440643195	15680	15680	15680	15680	0
100	20250328	181800	440643195	15680	15680	15680	15680	0
101	20250328	181700	440643195	15680	15680	15680	15680	0
102	20250328	181600	440643195	15680	15680	15680	15680	0
103	20250328	181500	440643195	15680	15680	15680	15680	0
104	20250328	181400	440643195	15680	15680	15680	15680	0
105	20250328	181300	440643195	15680	15680	15680	15680	0
106	20250328	181200	440643195	15680	15680	15680	15680	0
107	20250328	181100	440643195	15680	15680	15680	15680	0
108	20250328	181000	440643195	15680	15680	15680	15680	0
109	20250328	180900	440643195	15680	15680	15680	15680	0
110	20250328	180800	440643195	15680	15680	15680	15680	0
111	20250328	180700	440643195	15680	15680	15680	15680	0
112	20250328	180600	440643195	15680	15680	15680	15680	0
113	20250328	180500	440643195	15680	15680	15680	15680	0
114	20250328	180400	440643195	15680	15680	15680	15680	0
115	20250328	180300	440643195	15680	15680	15680	15680	0
116	20250328	180200	440643195	15680	15680	15680	15680	0
117	20250328	180100	440643195	15680	15680	15680	15680	0
118	20250328	180000	440643195	15680	15680	15680	15680	0
119	20250328	175900	440643195	15680	15680	15680	15680	0
120	20250328	175800	440643195	15680	15680	15680	15680	0
121	20250328	175700	440643195	15680	15680	15680	15680	0
122	20250328	175600	440643195	15680	15680	15680	15680	129
123	20250328	175500	440643195	15680	15680	15680	15680	0
124	20250328	175400	440643195	15680	15680	15680	15680	0
125	20250328	175300	440643195	15680	15680	15680	15680	0
126	20250328	175200	440643195	15680	15680	15680	15680	0
127	20250328	175100	440643195	15680	15680	15680	15680	0
128	20250328	175000	440643195	15680	15680	15680	15680	0
129	20250328	174900	440643195	15680	15680	15680	15680	0
130	20250328	174800	440643195	15680	15680	15680	15680	0
131	20250328	174700	440643195	15680	15680	15680	15680	0
132	20250328	174600	440643195	15680	15680	15680	15680	0
133	20250328	174500	440643195	15680	15680	15680	15680	0
134	20250328	174400	440643195	15680	15680	15680	15680	0
135	20250328	174300	440643195	15680	15680	15680	15680	0
136	20250328	174200	440643195	15680	15680	15680	15680	0
137	20250328	174100	440643195	15680	15680	15680	15680	0
138	20250328	174000	440643195	15680	15680	15680	15680	0
139	20250328	173900	440643195	15680	15680	15680	15680	0
140	20250328	173800	440643195	15680	15680	15680	15680	0
141	20250328	173700	440643195	15680	15680	15680	15680	0
142	20250328	173600	440643195	15680	15680	15680	15680	0
143	20250328	173500	440643195	15680	15680	15680	15680	0
144	20250328	173400	440643195	15680	15680	15680	15680	0
145	20250328	173300	440643195	15680	15680	15680	15680	0
146	20250328	173200	440643195	15680	15680	15680	15680	0
147	20250328	173100	440643195	15680	15680	15680	15680	0
148	20250328	173000	440643195	15680	15680	15680	15680	0
149	20250328	172900	440643195	15680	15680	15680	15680	0
150	20250328	172800	440643195	15680	15680	15680	15680	0
151	20250328	172700	440643195	15680	15680	15680	15680	0
152	20250328	172600	440643195	15680	15680	15680	15680	129
153	20250328	172500	440643195	15680	15680	15680	15680	0
154	20250328	172400	440643195	15680	15680	15680	15680	0
155	20250328	172300	440643195	15680	15680	15680	15680	0
156	20250328	172200	440643195	15680	15680	15680	15680	0
157	20250328	172100	440643195	15680	15680	15680	15680	0
158	20250328	172000	440643195	15680	15680	15680	15680	0
159	20250328	171900	440643195	15680	15680	15680	15680	0
160	20250328	171800	440643195	15680	15680	15680	15680	0
161	20250328	171700	440643195	15680	15680	15680	15680	0
162	20250328	171600	440643195	15680	15680	15680	15680	0
163	20250328	171500	440643195	15680	15680	15680	15680	0
164	20250328	171400	440643195	15680	15680	15680	15680	0
165	20250328	171300	440643195	15680	15680	15680	15680	0
166	20250328	171200	440643195	15680	15680	15680	15680	0
167	20250328	171100	440643195	15680	15680	15680	15680	0
168	20250328	171000	440643195	15680	15680	15680	15680	0
169	20250328	170900	440643195	15680	15680	15680	15680	0
170	20250328	170800	440643195	15680	15680	15680	15680	0
171	20250328	170700	440643195	15680	15680	15680	15680	0
172	20250328	170600	440643195	15680	15680	15680	15680	0
173	20250328	170500	440643195	15680	15680	15680	15680	0
174	20250328	170400	440643195	15680	15680	15680	15680	0
175	20250328	170300	440643195	15680	15680	15680	15680	0
176	20250328	170200	440643195	15680	15680	15680	15680	0
177	20250328	170100	440643195	15680	15680	15680	15680	0
178	20250328	170000	440643195	15680	15680	15680	15680	0
179	20250328	165900	440643195	15680	15680	15680	15680	0
180	20250328	165800	440643195	15680	15680	15680	15680	0
181	20250328	165700	440643195	15680	15680	15680	15680	0
182	20250328	165600	440643195	15680	15680	15680	15680	129
183	20250328	165500	440643195	15680	15680	15680	15680	0
184	20250328	165400	440643195	15680	15680	15680	15680	0
185	20250328	165300	440643195	15680	15680	15680	15680	0
186	20250328	165200	440643195	15680	15680	15680	15680	0
187	20250328	165100	440643195	15680	15680	15680	15680	0
188	20250328	165000	440643195	15680	15680	15680	15680	0
189	20250328	164900	440643195	15680	15680	15680	15680	0
190	20250328	164800	440643195	15680	15680	15680	15680	0
191	20250328	164700	440643195	15680	15680	15680	15680	0
192	20250328	164600	440643195	15680	15680	15680	15680	0
193	20250328	164500	440643195	15680	15680	15680	15680	0
194	20250328	164400	440643195	15680	15680	15680	15680	0
195	20250328	164300	440643195	15680	15680	15680	15680	0
196	20250328	164200	440643195	15680	15680	15680	15680	0
197	20250328	164100	440643195	15680	15680	15680	15680	0
198	20250328	164000	440643195	15680	15680	15680	15680	0
199	20250328	163900	440643195	15680	15680	15680	15680	0
200	20250328	163800	440643195	15680	15680	15680	15680	0
201	20250328	163700	440643195	15680	15680	15680	15680	0
202	20250328	163600	440643195	15680	15680	15680	15680	0
203	20250328	163500	440643195	15680	15680	15680	15680	0
204	20250328	163400	440643195	15680	15680	15680	15680	0
205	20250328	163300	440643195	15680	15680	15680	15680	0
206	20250328	163200	440643195	15680	15680	15680	15680	0
207	20250328	163100	440643195	15680	15680	15680	15680	0
208	20250328	163000	440643195	15680	15680	15680	15680	0
209	20250328	162900	440643195	15680	15680	15680	15680	0
210	20250328	162800	440643195	15680	15680	15680	15680	0
211	20250328	162700	440643195	15680	15680	15680	15680	0
212	20250328	162600	440643195	15680	15680	15680	15680	129
213	20250328	162500	440643195	15680	15680	15680	15680	0
214	20250328	162400	440643195	15680	15680	15680	15680	0
215	20250328	162300	440643195	15680	15680	15680	15680	0
216	20250328	162200	440643195	15680	15680	15680	15680	0
217	20250328	162100	440643195	15680	15680	15680	15680	0
218	20250328	162000	440643195	15680	15680	15680	15680	0
219	20250328	161900	440643195	15680	15680	15680	15680	0
220	20250328	161800	440643195	15680	15680	15680	15680	0
221	20250328	161700	440643195	15680	15680	15680	15680	0
222	20250328	161600	440643195	15680	15680	15680	15680	0
223	20250328	161500	440643195	15680	15680	15680	15680	0
224	20250328	161400	440643195	15680	15680	15680	15680	0
225	20250328	161300	440643195	15680	15680	15680	15680	0
226	20250328	161200	440643195	15680	15680	15680	15680	0
227	20250328	161100	440643195	15680	15680	15680	15680	0
228	20250328	161000	440643195	15680	15680	15680	15680	0
229	20250328	160900	440643195	15680	15680	15680	15680	0
230	20250328	160800	440643195	15680	15680	15680	15680	0
231	20250328	160700	440643195	15680	15680	15680	15680	0
232	20250328	160600	440643195	15680	15680	15680	15680	0
233	20250328	160500	440643195	15680	15680	15680	15680	0
234	20250328	160400	440643195	15680	15680	15680	15680	0
235	20250328	160300	440643195	15680	15680	15680	15680	0
236	20250328	160200	440643195	15680	15680	15680	15680	0
237	20250328	160100	440643195	15680	15680	15680	15680	0
238	20250328	160000	440643195	15680	15680	15680	15680	0
239	20250328	155900	440643195	15680	15680	15680	15680	0
240	20250328	155800	440643195	15680	15680	15680	15680	0
241	20250328	155700	440643195	15680	15680	15680	15680	0
242	20250328	155600	440643195	15680	15680	15680	15680	129
243	20250328	155500	440643195	15680	15680	15680	15680	0
244	20250328	155400	440643195	15680	15680	15680	15680	0
245	20250328	155300	440643195	15680	15680	15680	15680	0
246	20250328	155200	440643195	15680	15680	15680	15680	0
247	20250328	155100	440643195	15680	15680	15680	15680	0
248	20250328	155000	440643195	15680	15680	15680	15680	0
249	20250328	154900	440643195	15680	15680	15680	15680	0
250	20250328	154800	440643195	15680	15680	15680	15680	0
251	20250328	154700	440643195	15680	15680	15680	15680	0
252	20250328	154600	440643195	15680	15680	15680	15680	0
253	20250328	154500	440643195	15680	15680	15680	15680	0
254	20250328	154400	440643195	15680	15680	15680	15680	0
255	20250328	154300	440643195	15680	15680	15680	15680	0
256	20250328	154200	440643195	15680	15680	15680	15680	0
257	20250328	154100	440643195	15680	15680	15680	15680	0
258	20250328	154000	440643195	15680	15680	15680	15680	0
259	20250328	153900	440643195	15680	15680	15680	15680	0
260	20250328	153800	440643195	15680	15680	15680	15680	0
261	20250328	153700	440643195	15680	15680	15680	15680	0
262	20250328	153600	440643195	15680	15680	15680	15680	0
263	20250328	153500	440643195	15680	15680	15680	15680	0
264	20250328	153400	440643195	15680	15680	15680	15680	0
265	20250328	153300	440643195	15680	15680	15680	15680	0
266	20250328	153200	440643195	15680	15680	15680	15680	0
267	20250328	153100	440643195	15680	15680	15680	15680	0
268	20250328	153000	440643195	15680	15680	15680	15680	129
269	20250328	152900	438620475	15530	15530	15530	15530	0
270	20250328	152800	438620475	15530	15530	15530	15530	0
271	20250328	152700	438620475	15530	15530	15530	15530	0
272	20250328	152600	438620475	15530	15530	15530	15530	0
273	20250328	152500	438620475	15530	15530	15530	15530	0
274	20250328	152400	438620475	15530	15530	15530	15530	0
275	20250328	152300	438620475	15530	15530	15530	15530	0
276	20250328	152200	438620475	15530	15530	15530	15530	0
277	20250328	152100	438620475	15530	15530	15530	15530	0
278	20250328	152000	438620475	15530	15530	15530	15530	0
279	20250328	151900	438620475	15530	15570	15570	15530	54
280	20250328	151800	437781815	15530	15560	15560	15530	109
281	20250328	151700	436088165	15530	15530	15530	15530	3
282	20250328	151600	436041575	15530	15550	15550	15530	88
283	20250328	151500	434674385	15540	15550	15550	15540	91
284	20250328	151400	433259405	15530	15530	15530	15530	7
285	20250328	151300	433150695	15520	15540	15540	15520	68
286	20250328	151200	432094725	15540	15540	15540	15540	6
287	20250328	151100	432001485	15560	15550	15560	15540	22
288	20250328	151000	431659295	15520	15530	15530	15520	152
289	20250328	150900	429300035	15530	15530	15530	15530	7
290	20250328	150800	429191325	15530	15530	15530	15530	7
291	20250328	150700	429082615	15530	15530	15540	15530	60
292	20250328	150600	428150605	15530	15530	15560	15530	9
293	20250328	150500	428010805	15530	15560	15560	15530	68
294	20250328	150400	426952995	15530	15540	15560	15500	56
295	20250328	150300	426083825	15530	15490	15530	15490	8
296	20250328	150200	425959825	15490	15490	15540	15490	23
297	20250328	150100	425602785	15490	15510	15510	15490	43
298	20250328	150000	424936305	15550	15510	15560	15510	28
299	20250328	145900	424501205	15510	15500	15510	15500	11
300	20250328	145800	424330665	15500	15540	15540	15500	36
301	20250328	145700	423772395	15550	15550	15570	15550	36
302	20250328	145600	423212295	15540	15540	15560	15540	81
303	20250328	145500	421952095	15550	15560	15560	15550	5
304	20250328	145400	421874325	15560	15560	15560	15560	18
305	20250328	145300	421594245	15550	15550	15550	15550	7
306	20250328	145200	421485395	15590	15550	15590	15550	153
307	20250328	145100	419101065	15550	15570	15570	15550	8
308	20250328	145000	418976645	15550	15600	15600	15550	223
309	20250328	144900	415502885	15600	15600	15610	15600	39
310	20250328	144800	414894285	15600	15600	15600	15600	6
311	20250328	144700	414800685	15600	15600	15600	15600	7
312	20250328	144600	414691485	15600	15600	15610	15600	27
313	20250328	144500	414270085	15600	15600	15600	15600	3
314	20250328	144400	414223285	15600	15600	15600	15600	7
315	20250328	144300	414114085	15600	15620	15620	15600	127
316	20250328	144200	412131425	15630	15620	15630	15620	29
317	20250328	144100	411678255	15620	15620	15620	15620	7
318	20250328	144000	411568915	15620	15620	15620	15620	7
319	20250328	143900	411459575	15630	15620	15630	15620	23
320	20250328	143800	411100115	15620	15620	15620	15620	22
321	20250328	143700	410756475	15620	15620	15625	15620	9
322	20250328	143600	410615890	15620	15630	15630	15620	6
323	20250328	143500	410522140	15640	15630	15640	15630	25
324	20250328	143400	410131200	15630	15630	15630	15630	7
325	20250328	143300	410021790	15630	15630	15630	15630	8
326	20250328	143200	409896750	15630	15640	15640	15630	23
327	20250328	143100	409537060	15630	15630	15630	15630	6
328	20250328	143000	409443280	15640	15640	15640	15640	11
329	20250328	142900	409271240	15650	15640	15650	15640	9
330	20250328	142800	409130460	15650	15640	15650	15640	28
331	20250328	142700	408692340	15640	15640	15640	15640	6
332	20250328	142600	408598500	15640	15650	15650	15640	16
333	20250328	142500	408348130	15650	15650	15650	15650	6
334	20250328	142400	408254230	15650	15650	15650	15640	112
335	20250328	142300	406501500	15650	15650	15650	15650	8
336	20250328	142200	406376300	15650	15650	15650	15650	6
337	20250328	142100	406282400	15660	15650	15660	15650	27
338	20250328	142000	405859650	15650	15650	15650	15650	6
339	20250328	141900	405765750	15650	15660	15660	15650	25
340	20250328	141800	405374350	15660	15650	15660	15650	7
341	20250328	141700	405264760	15650	15650	15650	15650	7
342	20250328	141600	405155210	15650	15670	15670	15650	145
343	20250328	141500	402884410	15670	15670	15670	15670	6
344	20250328	141400	402790390	15660	15660	15660	15660	8
345	20250328	141300	402665110	15660	15680	15680	15660	403
346	20250328	141200	396353370	15670	15670	15670	15660	102
347	20250328	141100	394755090	15660	15670	15670	15660	27
348	20250328	141000	394332070	15660	15660	15670	15660	74
349	20250328	140900	393172550	15660	15660	15670	15660	84
350	20250328	140800	391856350	15660	15670	15670	15660	22
351	20250328	140700	391511670	15670	15680	15680	15670	388
352	20250328	140600	385428880	15680	15680	15680	15680	4
353	20250328	140500	385366160	15680	15680	15680	15680	6
354	20250328	140400	385272080	15690	15680	15690	15680	23
355	20250328	140300	384911240	15680	15680	15680	15680	40
356	20250328	140200	384284040	15690	15690	15690	15690	52
357	20250328	140100	383468160	15690	15690	15690	15690	25
358	20250328	140000	383075910	15700	15740	15750	15690	1567
359	20250328	135900	358443690	15740	15700	15740	15700	225
360	20250328	135800	354906240	15700	15690	15700	15690	237
361	20250328	135700	351185450	15690	15690	15700	15690	39
362	20250328	135600	350573340	15690	15690	15690	15690	427
363	20250328	135500	343873710	15690	15690	15690	15690	242
364	20250328	135400	340076730	15690	15690	15690	15690	17
365	20250328	135300	339810000	15700	15690	15700	15690	107
366	20250328	135200	338130970	15690	15690	15700	15690	19
367	20250328	135100	337832850	15690	15690	15690	15690	17
368	20250328	135000	337566120	15690	15700	15700	15690	171
369	20250328	134900	334882930	15690	15690	15700	15690	14
370	20250328	134800	334663260	15690	15690	15690	15690	8
371	20250328	134700	334537740	15690	15690	15690	15690	3
372	20250328	134600	334490670	15690	15710	15710	15690	154
373	20250328	134500	332073540	15710	15710	15710	15710	10
374	20250328	134400	331916440	15710	15710	15710	15710	10
375	20250328	134300	331759340	15700	15720	15720	15700	99
376	20250328	134200	330203180	15710	15690	15710	15690	158
377	20250328	134100	327722590	15710	15710	15710	15710	32
378	20250328	134000	327219870	15690	15690	15690	15690	343
379	20250328	133900	321838200	15700	15700	15710	15700	213
380	20250328	133800	318492210	15700	15700	15700	15700	34
381	20250328	133700	317958410	15710	15710	15710	15710	72
382	20250328	133600	316827290	15720	15720	15720	15710	43
383	20250328	133500	316151350	15730	15730	15730	15730	14
384	20250328	133400	315931130	15740	15750	15750	15740	17
385	20250328	133300	315663510	15750	15770	15770	15750	16
386	20250328	133200	315411490	15750	15750	15750	15750	9
387	20250328	133100	315269740	15750	15750	15750	15750	1
388	20250328	133000	315253990	15750	15790	15800	15750	1910
389	20250328	132900	285131370	15780	15730	15780	15730	1693
390	20250328	132800	258483110	15720	15720	15720	15720	4
391	20250328	132700	258420230	15730	15730	15730	15730	3
392	20250328	132600	258373040	15720	15720	15720	15720	8
393	20250328	132500	258247280	15730	15730	15730	15730	0
394	20250328	132400	258247280	15730	15730	15730	15730	69
395	20250328	132300	257161910	15730	15730	15730	15730	0
396	20250328	132200	257161910	15730	15730	15730	15720	51
397	20250328	132100	256359790	15730	15720	15730	15720	368
398	20250328	132000	250571170	15720	15700	15720	15700	116
399	20250328	131900	248748480	15690	15700	15700	15690	23
400	20250328	131800	248387400	15710	15720	15720	15710	56
401	20250328	131700	247507280	15720	15720	15720	15720	488
402	20250328	131600	239835920	15710	15710	15710	15710	112
403	20250328	131500	238076400	15710	15710	15710	15710	19
404	20250328	131400	237777910	15700	15700	15700	15700	0
405	20250328	131300	237777910	15700	15700	15700	15700	0
406	20250328	131200	237777910	15700	15700	15700	15700	0
407	20250328	131100	237777910	15700	15700	15700	15700	0
408	20250328	131000	237777910	15700	15720	15720	15700	123
409	20250328	130900	235846090	15720	15720	15720	15720	0
410	20250328	130800	235846090	15720	15720	15720	15720	19
411	20250328	130700	235547410	15720	15720	15720	15720	6
412	20250328	130600	235453090	15720	15720	15720	15720	5
413	20250328	130500	235374490	15720	15720	15720	15720	0
414	20250328	130400	235374490	15720	15720	15720	15720	20
415	20250328	130300	235060090	15720	15720	15720	15720	0
416	20250328	130200	235060090	15720	15720	15720	15720	19
417	20250328	130100	234761410	15720	15720	15720	15720	40
418	20250328	130000	234132610	15720	15720	15720	15720	0
419	20250328	125900	234132610	15720	15710	15720	15710	130
420	20250328	125800	232090300	15700	15700	15700	15700	4
421	20250328	125700	232027500	15710	15710	15710	15710	19
422	20250328	125600	231729010	15700	15700	15700	15700	0
423	20250328	125500	231729010	15700	15700	15700	15700	0
424	20250328	125400	231729010	15700	15700	15700	15700	25
425	20250328	125300	231336510	15690	15690	15690	15690	0
426	20250328	125200	231336510	15690	15690	15690	15690	0
427	20250328	125100	231336510	15690	15690	15690	15690	13
428	20250328	125000	231132540	15700	15710	15710	15700	25
429	20250328	124900	230739850	15700	15700	15700	15700	0
430	20250328	124800	230739850	15700	15700	15700	15700	0
431	20250328	124700	230739850	15700	15700	15700	15700	14
432	20250328	124600	230520050	15700	15700	15700	15700	6
433	20250328	124500	230425850	15710	15710	15710	15710	0
434	20250328	124400	230425850	15710	15710	15710	15710	0
435	20250328	124300	230425850	15710	15700	15710	15700	28
436	20250328	124200	229986050	15700	15700	15700	15700	0
437	20250328	124100	229986050	15700	15700	15700	15700	0
438	20250328	124000	229986050	15700	15700	15700	15700	6
439	20250328	123900	229891850	15700	15700	15700	15700	0
440	20250328	123800	229891850	15700	15710	15710	15700	250
441	20250328	123700	225964370	15710	15710	15710	15710	66
442	20250328	123600	224927510	15700	15700	15710	15700	25
443	20250328	123500	224534810	15700	15700	15700	15690	156
444	20250328	123400	222085670	15700	15700	15700	15700	0
445	20250328	123300	222085670	15700	15700	15700	15700	19
446	20250328	123200	221787370	15690	15690	15690	15690	0
447	20250328	123100	221787370	15690	15690	15690	15690	2
448	20250328	123000	221755990	15700	15700	15700	15700	0
449	20250328	122900	221755990	15700	15690	15700	15690	37
450	20250328	122800	221175260	15690	15690	15690	15690	0
451	20250328	122700	221175260	15690	15690	15690	15690	0
452	20250328	122600	221175260	15690	15700	15700	15690	21
453	20250328	122500	220845570	15700	15700	15700	15700	0
454	20250328	122400	220845570	15700	15700	15700	15700	0
455	20250328	122300	220845570	15700	15700	15700	15700	0
456	20250328	122200	220845570	15700	15700	15700	15700	19
457	20250328	122100	220547270	15690	15690	15690	15690	1
458	20250328	122000	220531580	15700	15700	15700	15700	1
459	20250328	121900	220515880	15690	15700	15700	15690	269
460	20250328	121800	216293120	15710	15710	15710	15710	0
461	20250328	121700	216293120	15710	15710	15710	15710	0
462	20250328	121600	216293120	15710	15710	15710	15710	0
463	20250328	121500	216293120	15710	15710	15710	15710	20
464	20250328	121400	215978920	15710	15710	15710	15710	0
465	20250328	121300	215978920	15710	15710	15710	15710	0
466	20250328	121200	215978920	15710	15710	15710	15710	19
467	20250328	121100	215680430	15710	15710	15710	15710	0
468	20250328	121000	215680430	15710	15720	15720	15710	45
469	20250328	120900	214973260	15710	15710	15710	15710	0
470	20250328	120800	214973260	15710	15710	15710	15710	8
471	20250328	120700	214847580	15710	15710	15710	15710	0
472	20250328	120600	214847580	15710	15710	15710	15710	0
473	20250328	120500	214847580	15710	15710	15710	15710	32
474	20250328	120400	214344860	15710	15710	15710	15710	0
475	20250328	120300	214344860	15710	15710	15710	15710	0
476	20250328	120200	214344860	15710	15710	15710	15710	0
477	20250328	120100	214344860	15710	15710	15710	15710	20
478	20250328	120000	214030660	15710	15710	15710	15710	1
479	20250328	115900	214014950	15710	15710	15710	15710	0
480	20250328	115800	214014950	15710	15710	15710	15710	20
481	20250328	115700	213700750	15710	15710	15710	15710	0
482	20250328	115600	213700750	15710	15710	15710	15710	0
483	20250328	115500	213700750	15710	15710	15710	15710	0
484	20250328	115400	213700750	15710	15710	15710	15710	19
485	20250328	115300	213402260	15710	15710	15710	15710	0
486	20250328	115200	213402260	15710	15710	15710	15710	12
487	20250328	115100	213213740	15710	15710	15710	15710	20
488	20250328	115000	212899540	15710	15710	15710	15710	0
489	20250328	114900	212899540	15710	15710	15710	15710	0
490	20250328	114800	212899540	15710	15710	15710	15710	0
491	20250328	114700	212899540	15710	15710	15710	15710	19
492	20250328	114600	212601050	15710	15710	15710	15710	0
493	20250328	114500	212601050	15710	15710	15710	15710	0
494	20250328	114400	212601050	15710	15710	15710	15710	20
495	20250328	114300	212286850	15710	15710	15710	15710	0
496	20250328	114200	212286850	15710	15710	15710	15710	1
497	20250328	114100	212271140	15710	15710	15710	15710	0
498	20250328	114000	212271140	15710	15710	15710	15710	20
499	20250328	113900	211956940	15710	15710	15710	15710	0
500	20250328	113800	211956940	15710	15710	15710	15710	0
501	20250328	113700	211956940	15710	15710	15710	15710	19
502	20250328	113600	211658450	15700	15700	15700	15700	0
503	20250328	113500	211658450	15700	15700	15700	15700	0
504	20250328	113400	211658450	15700	15700	15700	15700	0
505	20250328	113300	211658450	15700	15710	15710	15700	44
506	20250328	113200	210967450	15710	15710	15710	15710	0
507	20250328	113100	210967450	15710	15710	15710	15710	0
508	20250328	113000	210967450	15710	15710	15710	15710	19
509	20250328	112900	210668960	15710	15710	15710	15710	0
510	20250328	112800	210668960	15710	15710	15710	15710	0
511	20250328	112700	210668960	15710	15710	15710	15710	0
512	20250328	112600	210668960	15710	15720	15720	15710	144
513	20250328	112500	208406520	15720	15720	15720	15720	0
514	20250328	112400	208406520	15720	15720	15720	15720	0
515	20250328	112300	208406520	15720	15720	15720	15720	20
516	20250328	112200	208092120	15710	15710	15710	15710	0
517	20250328	112100	208092120	15710	15710	15710	15710	0
518	20250328	112000	208092120	15710	15710	15710	15710	56
519	20250328	111900	207212360	15720	15720	15720	15720	19
520	20250328	111800	206913680	15720	15720	15720	15720	0
521	20250328	111700	206913680	15720	15720	15720	15720	0
522	20250328	111600	206913680	15720	15710	15720	15710	21
523	20250328	111500	206583570	15710	15710	15710	15710	0
524	20250328	111400	206583570	15710	15710	15710	15710	0
525	20250328	111300	206583570	15710	15710	15710	15710	99
526	20250328	111200	205028280	15720	15720	15720	15720	19
527	20250328	111100	204729600	15710	15710	15710	15710	10
528	20250328	111000	204572500	15720	15730	15730	15720	35
529	20250328	110900	204022070	15720	15720	15720	15720	9
530	20250328	110800	203880590	15720	15720	15720	15720	30
531	20250328	110700	203408990	15730	15730	15730	15730	22
532	20250328	110600	203062930	15720	15720	15720	15720	0
533	20250328	110500	203062930	15720	15720	15720	15720	0
534	20250328	110400	203062930	15720	15720	15720	15720	0
535	20250328	110300	203062930	15720	15720	15720	15720	0
536	20250328	110200	203062930	15720	15750	15750	15710	2061
537	20250328	110100	170632630	15750	15750	15750	15750	31
538	20250328	110000	170144380	15760	15850	15850	15760	1702
539	20250328	105900	143226840	15850	15820	15850	15810	84
540	20250328	105800	141898390	15820	15800	15830	15800	255
541	20250328	105700	137866640	15800	15800	15800	15800	0
542	20250328	105600	137866640	15800	15800	15810	15800	171
543	20250328	105500	135164340	15800	15800	15800	15800	20
544	20250328	105400	134848340	15800	15800	15800	15800	0
545	20250328	105300	134848340	15800	15800	15800	15800	0
546	20250328	105200	134848340	15800	15800	15800	15800	0
547	20250328	105100	134848340	15800	15800	15800	15800	20
548	20250328	105000	134532340	15790	15790	15790	15790	0
549	20250328	104900	134532340	15790	15790	15790	15790	29
550	20250328	104800	134074430	15790	15790	15790	15790	1
551	20250328	104700	134058640	15780	15780	15780	15780	0
552	20250328	104600	134058640	15780	15780	15780	15780	0
553	20250328	104500	134058640	15780	15780	15780	15780	18
554	20250328	104400	133774600	15780	15780	15780	15780	27
555	20250328	104300	133348540	15770	15770	15770	15770	81
556	20250328	104200	132071170	15740	15740	15740	15740	0
557	20250328	104100	132071170	15740	15780	15780	15740	101
558	20250328	104000	130480440	15770	15770	15770	15770	0
559	20250328	103900	130480440	15770	15770	15770	15770	0
560	20250328	103800	130480440	15770	15770	15770	15770	0
561	20250328	103700	130480440	15770	15770	15770	15770	20
562	20250328	103600	130165040	15770	15770	15770	15770	0
563	20250328	103500	130165040	15770	15770	15770	15770	0
564	20250328	103400	130165040	15770	15770	15770	15770	20
565	20250328	103300	129849640	15770	15770	15770	15770	0
566	20250328	103200	129849640	15770	15770	15770	15770	0
567	20250328	103100	129849640	15770	15770	15770	15770	0
568	20250328	103000	129849640	15770	15790	15790	15770	75
569	20250328	102900	128666550	15780	15780	15780	15780	0
570	20250328	102800	128666550	15780	15780	15780	15780	10
571	20250328	102700	128508750	15780	15780	15780	15780	0
572	20250328	102600	128508750	15780	15780	15780	15780	0
573	20250328	102500	128508750	15780	15780	15780	15780	23
574	20250328	102400	128145810	15790	15790	15790	15790	1
575	20250328	102300	128130020	15760	15770	15770	15760	27
576	20250328	102200	127704390	15770	15790	15790	15770	142
577	20250328	102100	125462270	15770	15770	15770	15770	17
578	20250328	102000	125194180	15760	15770	15770	15760	29
579	20250328	101900	124736940	15770	15770	15770	15770	0
580	20250328	101800	124736940	15770	15760	15770	15760	2
581	20250328	101700	124705410	15760	15760	15760	15760	5
582	20250328	101600	124626610	15770	15770	15770	15770	20
583	20250328	101500	124311210	15810	15770	15810	15760	163
584	20250328	101400	121741010	15770	15820	15820	15770	308
585	20250328	101300	116874100	15840	15840	15840	15840	20
586	20250328	101200	116557300	15830	15880	15880	15830	1623
587	20250328	101100	90803060	15900	15900	15900	15900	12
588	20250328	101000	90612260	15900	15920	15920	15900	51
589	20250328	100900	89800750	15920	15910	15920	15910	21
590	20250328	100800	89466630	15910	15910	15910	15910	0
591	20250328	100700	89466630	15910	15920	15920	15900	43
592	20250328	100600	88782320	15920	15930	15930	15920	11
593	20250328	100500	88607100	15910	15910	15910	15910	0
594	20250328	100400	88607100	15910	15910	15910	15910	0
595	20250328	100300	88607100	15910	15910	15910	15910	0
596	20250328	100200	88607100	15910	15910	15910	15910	0
597	20250328	100100	88607100	15910	15910	15910	15910	0
598	20250328	100000	88607100	15910	15910	15910	15910	1
599	20250328	095900	88591190	15900	15890	15900	15890	80
600	20250328	095800	87319490	15880	15870	15880	15870	131
601	20250328	095700	85239220	15860	15830	15860	15820	401
602	20250328	095600	78881680	15850	15840	15850	15830	43
603	20250328	095500	78200830	15820	15810	15860	15810	51
604	20250328	095400	77394020	15820	15840	15870	15810	53
605	20250328	095300	76554620	15820	15820	15820	15820	45
606	20250328	095200	75842720	15820	15830	15830	15820	76
607	20250328	095100	74639760	15820	15820	15820	15820	0
608	20250328	095000	74639760	15820	15830	15830	15820	193
609	20250328	094900	71585250	15830	15830	15830	15830	30
610	20250328	094800	71110350	15820	15820	15820	15820	33
611	20250328	094700	70588290	15820	15830	15830	15800	258
612	20250328	094600	66508500	15840	15840	15840	15840	0
613	20250328	094500	66508500	15840	15840	15840	15840	19
614	20250328	094400	66207540	15840	15840	15840	15840	13
615	20250328	094300	66001620	15850	15850	15850	15850	0
616	20250328	094200	66001620	15850	15850	15850	15850	0
617	20250328	094100	66001620	15850	15850	15850	15850	36
618	20250328	094000	65431020	15860	15860	15860	15860	0
619	20250328	093900	65431020	15860	15890	15890	15860	51
620	20250328	093800	64621680	15890	15890	15890	15890	20
621	20250328	093700	64303880	15900	15900	15900	15900	0
622	20250328	093600	64303880	15900	15900	15900	15900	1
623	20250328	093500	64287980	15880	15880	15880	15880	0
624	20250328	093400	64287980	15880	15890	15890	15880	20
625	20250328	093300	63970190	15880	15880	15880	15880	0
626	20250328	093200	63970190	15880	15880	15880	15880	3
627	20250328	093100	63922550	15880	15880	15880	15880	0
628	20250328	093000	63922550	15880	15910	15960	15850	1669
629	20250328	092900	37420710	15920	15900	15960	15890	72
630	20250328	092800	36275840	15910	15870	15910	15870	100
631	20250328	092700	34687040	15860	15860	15860	15860	13
632	20250328	092600	34480860	15860	15850	15860	15850	308
633	20250328	092500	29597480	15840	15840	15840	15840	8
634	20250328	092400	29470760	15830	15830	15830	15830	0
635	20250328	092300	29470760	15830	15830	15830	15830	11
636	20250328	092200	29296630	15840	15840	15840	15840	0
637	20250328	092100	29296630	15840	15820	15840	15820	136
638	20250328	092000	27144560	15830	15840	15840	15830	130
639	20250328	091900	25086160	15830	15840	15840	15830	120
640	20250328	091800	23186460	15830	15830	15830	15830	0
641	20250328	091700	23186460	15830	15830	15830	15820	120
642	20250328	091600	21287010	15830	15830	15830	15830	31
643	20250328	091500	20796280	15830	15830	15830	15830	0
644	20250328	091400	20796280	15830	15830	15830	15830	0
645	20250328	091300	20796280	15830	15830	15830	15830	0
646	20250328	091200	20796280	15830	15830	15830	15830	50
647	20250328	091100	20004780	15810	15830	15830	15810	136
648	20250328	091000	17854020	15830	15840	15840	15820	321
649	20250328	090900	12773470	15830	15830	15830	15830	0
650	20250328	090800	12773470	15830	15830	15830	15830	0
651	20250328	090700	12773470	15830	15830	15840	15830	59
652	20250328	090600	11839200	15830	15840	15840	15830	32
653	20250328	090500	11332340	15850	15890	15890	15840	291
654	20250328	090400	6716500	15850	15850	15850	15850	0
655	20250328	090300	6716500	15850	15850	15850	15850	0
656	20250328	090200	6716500	15850	15870	15870	15850	119
657	20250328	090100	4829720	15910	15900	15910	15870	304
658	20250328	090000	0	15960	15960	15960	15960	0