KissMeData/036830/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192100	1805623925	29700	29700	29700	29700	1728
3	20250328	192000	1805623925	29700	29700	29700	29700	0
4	20250328	191900	1805623925	29700	29700	29700	29700	0
5	20250328	191800	1805623925	29700	29700	29700	29700	0
6	20250328	191700	1805623925	29700	29700	29700	29700	0
7	20250328	191600	1805623925	29700	29700	29700	29700	0
8	20250328	191500	1805623925	29700	29700	29700	29700	0
9	20250328	191400	1805623925	29700	29700	29700	29700	0
10	20250328	191300	1805623925	29700	29700	29700	29700	0
11	20250328	191200	1805623925	29700	29700	29700	29700	0
12	20250328	191100	1805623925	29700	29700	29700	29700	0
13	20250328	191000	1805623925	29700	29700	29700	29700	0
14	20250328	190900	1805623925	29700	29700	29700	29700	0
15	20250328	190800	1805623925	29700	29700	29700	29700	0
16	20250328	190700	1805623925	29700	29700	29700	29700	0
17	20250328	190600	1805623925	29700	29700	29700	29700	0
18	20250328	190500	1805623925	29700	29700	29700	29700	0
19	20250328	190400	1805623925	29700	29700	29700	29700	0
20	20250328	190300	1805623925	29700	29700	29700	29700	0
21	20250328	190200	1805623925	29700	29700	29700	29700	0
22	20250328	190100	1805623925	29700	29700	29700	29700	0
23	20250328	190000	1805623925	29700	29700	29700	29700	0
24	20250328	185900	1805623925	29700	29700	29700	29700	0
25	20250328	185800	1805623925	29700	29700	29700	29700	0
26	20250328	185700	1805623925	29700	29700	29700	29700	0
27	20250328	185600	1805623925	29700	29700	29700	29700	0
28	20250328	185500	1805623925	29700	29700	29700	29700	0
29	20250328	185400	1805623925	29700	29700	29700	29700	0
30	20250328	185300	1805623925	29700	29700	29700	29700	0
31	20250328	185200	1805623925	29700	29700	29700	29700	0
32	20250328	185100	1805623925	29700	29700	29700	29700	1728
33	20250328	185000	1805623925	29700	29700	29700	29700	0
34	20250328	184900	1805623925	29700	29700	29700	29700	0
35	20250328	184800	1805623925	29700	29700	29700	29700	0
36	20250328	184700	1805623925	29700	29700	29700	29700	0
37	20250328	184600	1805623925	29700	29700	29700	29700	0
38	20250328	184500	1805623925	29700	29700	29700	29700	0
39	20250328	184400	1805623925	29700	29700	29700	29700	0
40	20250328	184300	1805623925	29700	29700	29700	29700	0
41	20250328	184200	1805623925	29700	29700	29700	29700	0
42	20250328	184100	1805623925	29700	29700	29700	29700	0
43	20250328	184000	1805623925	29700	29700	29700	29700	0
44	20250328	183900	1805623925	29700	29700	29700	29700	0
45	20250328	183800	1805623925	29700	29700	29700	29700	0
46	20250328	183700	1805623925	29700	29700	29700	29700	0
47	20250328	183600	1805623925	29700	29700	29700	29700	0
48	20250328	183500	1805623925	29700	29700	29700	29700	0
49	20250328	183400	1805623925	29700	29700	29700	29700	0
50	20250328	183300	1805623925	29700	29700	29700	29700	0
51	20250328	183200	1805623925	29700	29700	29700	29700	0
52	20250328	183100	1805623925	29700	29700	29700	29700	0
53	20250328	183000	1805623925	29700	29700	29700	29700	0
54	20250328	182900	1805623925	29700	29700	29700	29700	0
55	20250328	182800	1805623925	29700	29700	29700	29700	0
56	20250328	182700	1805623925	29700	29700	29700	29700	0
57	20250328	182600	1805623925	29700	29700	29700	29700	0
58	20250328	182500	1805623925	29700	29700	29700	29700	0
59	20250328	182400	1805623925	29700	29700	29700	29700	0
60	20250328	182300	1805623925	29700	29700	29700	29700	0
61	20250328	182200	1805623925	29700	29700	29700	29700	0
62	20250328	182100	1805623925	29700	29700	29700	29700	1728
63	20250328	182000	1805623925	29700	29700	29700	29700	0
64	20250328	181900	1805623925	29700	29700	29700	29700	0
65	20250328	181800	1805623925	29700	29700	29700	29700	0
66	20250328	181700	1805623925	29700	29700	29700	29700	0
67	20250328	181600	1805623925	29700	29700	29700	29700	0
68	20250328	181500	1805623925	29700	29700	29700	29700	0
69	20250328	181400	1805623925	29700	29700	29700	29700	0
70	20250328	181300	1805623925	29700	29700	29700	29700	0
71	20250328	181200	1805623925	29700	29700	29700	29700	0
72	20250328	181100	1805623925	29700	29700	29700	29700	0
73	20250328	181000	1805623925	29700	29700	29700	29700	0
74	20250328	180900	1805623925	29700	29700	29700	29700	0
75	20250328	180800	1805623925	29700	29700	29700	29700	0
76	20250328	180700	1805623925	29700	29700	29700	29700	0
77	20250328	180600	1805623925	29700	29700	29700	29700	0
78	20250328	180500	1805623925	29700	29700	29700	29700	0
79	20250328	180400	1805623925	29700	29700	29700	29700	0
80	20250328	180300	1805623925	29700	29700	29700	29700	0
81	20250328	180200	1805623925	29700	29700	29700	29700	0
82	20250328	180100	1805623925	29700	29700	29700	29700	0
83	20250328	180000	1805623925	29700	29700	29700	29700	0
84	20250328	175900	1805623925	29700	29700	29700	29700	0
85	20250328	175800	1805623925	29700	29700	29700	29700	0
86	20250328	175700	1805623925	29700	29700	29700	29700	0
87	20250328	175600	1805623925	29700	29700	29700	29700	0
88	20250328	175500	1805623925	29700	29700	29700	29700	0
89	20250328	175400	1805623925	29700	29700	29700	29700	0
90	20250328	175300	1805623925	29700	29700	29700	29700	0
91	20250328	175200	1805623925	29700	29700	29700	29700	0
92	20250328	175100	1805623925	29700	29700	29700	29700	1728
93	20250328	175000	1805623925	29700	29700	29700	29700	0
94	20250328	174900	1805623925	29700	29700	29700	29700	0
95	20250328	174800	1805623925	29700	29700	29700	29700	0
96	20250328	174700	1805623925	29700	29700	29700	29700	0
97	20250328	174600	1805623925	29700	29700	29700	29700	0
98	20250328	174500	1805623925	29700	29700	29700	29700	0
99	20250328	174400	1805623925	29700	29700	29700	29700	0
100	20250328	174300	1805623925	29700	29700	29700	29700	0
101	20250328	174200	1805623925	29700	29700	29700	29700	0
102	20250328	174100	1805623925	29700	29700	29700	29700	0
103	20250328	174000	1805623925	29700	29700	29700	29700	0
104	20250328	173900	1805623925	29700	29700	29700	29700	0
105	20250328	173800	1805623925	29700	29700	29700	29700	0
106	20250328	173700	1805623925	29700	29700	29700	29700	0
107	20250328	173600	1805623925	29700	29700	29700	29700	0
108	20250328	173500	1805623925	29700	29700	29700	29700	0
109	20250328	173400	1805623925	29700	29700	29700	29700	0
110	20250328	173300	1805623925	29700	29700	29700	29700	0
111	20250328	173200	1805623925	29700	29700	29700	29700	0
112	20250328	173100	1805623925	29700	29700	29700	29700	0
113	20250328	173000	1805623925	29700	29700	29700	29700	0
114	20250328	172900	1805623925	29700	29700	29700	29700	0
115	20250328	172800	1805623925	29700	29700	29700	29700	0
116	20250328	172700	1805623925	29700	29700	29700	29700	0
117	20250328	172600	1805623925	29700	29700	29700	29700	0
118	20250328	172500	1805623925	29700	29700	29700	29700	0
119	20250328	172400	1805623925	29700	29700	29700	29700	0
120	20250328	172300	1805623925	29700	29700	29700	29700	0
121	20250328	172200	1805623925	29700	29700	29700	29700	0
122	20250328	172100	1805623925	29700	29700	29700	29700	1728
123	20250328	172000	1805623925	29700	29700	29700	29700	0
124	20250328	171900	1805623925	29700	29700	29700	29700	0
125	20250328	171800	1805623925	29700	29700	29700	29700	0
126	20250328	171700	1805623925	29700	29700	29700	29700	0
127	20250328	171600	1805623925	29700	29700	29700	29700	0
128	20250328	171500	1805623925	29700	29700	29700	29700	0
129	20250328	171400	1805623925	29700	29700	29700	29700	0
130	20250328	171300	1805623925	29700	29700	29700	29700	0
131	20250328	171200	1805623925	29700	29700	29700	29700	0
132	20250328	171100	1805623925	29700	29700	29700	29700	0
133	20250328	171000	1805623925	29700	29700	29700	29700	0
134	20250328	170900	1805623925	29700	29700	29700	29700	0
135	20250328	170800	1805623925	29700	29700	29700	29700	0
136	20250328	170700	1805623925	29700	29700	29700	29700	0
137	20250328	170600	1805623925	29700	29700	29700	29700	0
138	20250328	170500	1805623925	29700	29700	29700	29700	0
139	20250328	170400	1805623925	29700	29700	29700	29700	0
140	20250328	170300	1805623925	29700	29700	29700	29700	0
141	20250328	170200	1805623925	29700	29700	29700	29700	0
142	20250328	170100	1805623925	29700	29700	29700	29700	0
143	20250328	170000	1805623925	29700	29700	29700	29700	0
144	20250328	165900	1805623925	29700	29700	29700	29700	0
145	20250328	165800	1805623925	29700	29700	29700	29700	0
146	20250328	165700	1805623925	29700	29700	29700	29700	0
147	20250328	165600	1805623925	29700	29700	29700	29700	0
148	20250328	165500	1805623925	29700	29700	29700	29700	0
149	20250328	165400	1805623925	29700	29700	29700	29700	0
150	20250328	165300	1805623925	29700	29700	29700	29700	0
151	20250328	165200	1805623925	29700	29700	29700	29700	0
152	20250328	165100	1805623925	29700	29700	29700	29700	1728
153	20250328	165000	1805623925	29700	29700	29700	29700	0
154	20250328	164900	1805623925	29700	29700	29700	29700	0
155	20250328	164800	1805623925	29700	29700	29700	29700	0
156	20250328	164700	1805623925	29700	29700	29700	29700	0
157	20250328	164600	1805623925	29700	29700	29700	29700	0
158	20250328	164500	1805623925	29700	29700	29700	29700	0
159	20250328	164400	1805623925	29700	29700	29700	29700	0
160	20250328	164300	1805623925	29700	29700	29700	29700	0
161	20250328	164200	1805623925	29700	29700	29700	29700	0
162	20250328	164100	1805623925	29700	29700	29700	29700	0
163	20250328	164000	1805623925	29700	29700	29700	29700	0
164	20250328	163900	1805623925	29700	29700	29700	29700	0
165	20250328	163800	1805623925	29700	29700	29700	29700	0
166	20250328	163700	1805623925	29700	29700	29700	29700	0
167	20250328	163600	1805623925	29700	29700	29700	29700	0
168	20250328	163500	1805623925	29700	29700	29700	29700	0
169	20250328	163400	1805623925	29700	29700	29700	29700	0
170	20250328	163300	1805623925	29700	29700	29700	29700	0
171	20250328	163200	1805623925	29700	29700	29700	29700	0
172	20250328	163100	1805623925	29700	29700	29700	29700	0
173	20250328	163000	1805623925	29700	29700	29700	29700	0
174	20250328	162900	1805623925	29700	29700	29700	29700	0
175	20250328	162800	1805623925	29700	29700	29700	29700	0
176	20250328	162700	1805623925	29700	29700	29700	29700	0
177	20250328	162600	1805623925	29700	29700	29700	29700	0
178	20250328	162500	1805623925	29700	29700	29700	29700	0
179	20250328	162400	1805623925	29700	29700	29700	29700	0
180	20250328	162300	1805623925	29700	29700	29700	29700	0
181	20250328	162200	1805623925	29700	29700	29700	29700	0
182	20250328	162100	1805623925	29700	29700	29700	29700	1728
183	20250328	162000	1805623925	29700	29700	29700	29700	0
184	20250328	161900	1805623925	29700	29700	29700	29700	0
185	20250328	161800	1805623925	29700	29700	29700	29700	0
186	20250328	161700	1805623925	29700	29700	29700	29700	0
187	20250328	161600	1805623925	29700	29700	29700	29700	0
188	20250328	161500	1805623925	29700	29700	29700	29700	0
189	20250328	161400	1805623925	29700	29700	29700	29700	0
190	20250328	161300	1805623925	29700	29700	29700	29700	0
191	20250328	161200	1805623925	29700	29700	29700	29700	0
192	20250328	161100	1805623925	29700	29700	29700	29700	0
193	20250328	161000	1805623925	29700	29700	29700	29700	0
194	20250328	160900	1805623925	29700	29700	29700	29700	0
195	20250328	160800	1805623925	29700	29700	29700	29700	0
196	20250328	160700	1805623925	29700	29700	29700	29700	0
197	20250328	160600	1805623925	29700	29700	29700	29700	0
198	20250328	160500	1805623925	29700	29700	29700	29700	0
199	20250328	160400	1805623925	29700	29700	29700	29700	0
200	20250328	160300	1805623925	29700	29700	29700	29700	0
201	20250328	160200	1805623925	29700	29700	29700	29700	0
202	20250328	160100	1805623925	29700	29700	29700	29700	0
203	20250328	160000	1805623925	29700	29700	29700	29700	0
204	20250328	155900	1805623925	29700	29700	29700	29700	0
205	20250328	155800	1805623925	29700	29700	29700	29700	0
206	20250328	155700	1805623925	29700	29700	29700	29700	0
207	20250328	155600	1805623925	29700	29700	29700	29700	0
208	20250328	155500	1805623925	29700	29700	29700	29700	0
209	20250328	155400	1805623925	29700	29700	29700	29700	0
210	20250328	155300	1805623925	29700	29700	29700	29700	0
211	20250328	155200	1805623925	29700	29700	29700	29700	0
212	20250328	155100	1805623925	29700	29700	29700	29700	1728
213	20250328	155000	1805623925	29700	29700	29700	29700	0
214	20250328	154900	1805623925	29700	29700	29700	29700	0
215	20250328	154800	1805623925	29700	29700	29700	29700	0
216	20250328	154700	1805623925	29700	29700	29700	29700	0
217	20250328	154600	1805623925	29700	29700	29700	29700	0
218	20250328	154500	1805623925	29700	29700	29700	29700	0
219	20250328	154400	1805623925	29700	29700	29700	29700	0
220	20250328	154300	1805623925	29700	29700	29700	29700	0
221	20250328	154200	1805623925	29700	29700	29700	29700	0
222	20250328	154100	1805623925	29700	29700	29700	29700	0
223	20250328	154000	1805623925	29700	29700	29700	29700	0
224	20250328	153900	1805623925	29700	29700	29700	29700	0
225	20250328	153800	1805623925	29700	29700	29700	29700	0
226	20250328	153700	1805623925	29700	29700	29700	29700	0
227	20250328	153600	1805623925	29700	29700	29700	29700	0
228	20250328	153500	1805623925	29700	29700	29700	29700	0
229	20250328	153400	1805623925	29700	29700	29700	29700	0
230	20250328	153300	1805623925	29700	29700	29700	29700	0
231	20250328	153200	1805623925	29700	29700	29700	29700	0
232	20250328	153100	1805623925	29700	29700	29700	29700	0
233	20250328	153000	1805623925	29700	29700	29700	29700	1728
234	20250328	152900	1754302325	29650	29650	29650	29650	0
235	20250328	152800	1754302325	29650	29650	29650	29650	0
236	20250328	152700	1754302325	29650	29650	29650	29650	0
237	20250328	152600	1754302325	29650	29650	29650	29650	0
238	20250328	152500	1754302325	29650	29650	29650	29650	0
239	20250328	152400	1754302325	29650	29650	29650	29650	0
240	20250328	152300	1754302325	29650	29650	29650	29650	0
241	20250328	152200	1754302325	29650	29650	29650	29650	0
242	20250328	152100	1754302325	29650	29650	29650	29650	0
243	20250328	152000	1754302325	29650	29650	29650	29650	0
244	20250328	151900	1754302325	29650	29700	29700	29650	248
245	20250328	151800	1746945725	29750	29700	29750	29650	217
246	20250328	151700	1740496775	29700	29700	29750	29700	301
247	20250328	151600	1731556875	29700	29700	29800	29700	56
248	20250328	151500	1729891925	29800	29700	29800	29700	24
249	20250328	151400	1729179025	29700	29700	29800	29700	68
250	20250328	151300	1727156025	29700	29700	29800	29700	436
251	20250328	151200	1714194525	29700	29700	29700	29700	34
252	20250328	151100	1713184725	29750	29750	29800	29750	260
253	20250328	151000	1705449225	29750	29750	29800	29750	164
254	20250328	150900	1700569825	29750	29750	29750	29750	107
255	20250328	150800	1697386575	29750	29750	29750	29750	25
256	20250328	150700	1696642825	29750	29750	29850	29750	82
257	20250328	150600	1694201225	29800	29800	29800	29800	239
258	20250328	150500	1687079025	29800	29800	29800	29750	185
259	20250328	150400	1681567375	29750	29750	29750	29700	186
260	20250328	150300	1676034475	29750	29700	29750	29700	112
261	20250328	150200	1672704625	29700	29700	29750	29700	62
262	20250328	150100	1670862325	29700	29700	29750	29700	113
263	20250328	150000	1667502675	29700	29700	29750	29700	471
264	20250328	145900	1653513925	29700	29750	29750	29700	48
265	20250328	145800	1652088025	29750	29800	29800	29700	226
266	20250328	145700	1645363575	29800	29800	29800	29800	21
267	20250328	145600	1644737775	29750	29750	29750	29750	31
268	20250328	145500	1643815525	29750	29750	29750	29750	0
269	20250328	145400	1643815525	29750	29750	29750	29750	0
270	20250328	145300	1643815525	29750	29750	29750	29750	0
271	20250328	145200	1643815525	29750	29750	29750	29750	198
272	20250328	145100	1637925025	29750	29750	29750	29750	0
273	20250328	145000	1637925025	29750	29750	29750	29750	20
274	20250328	144900	1637330025	29750	29750	29750	29750	20
275	20250328	144800	1636735025	29750	29750	29750	29750	21
276	20250328	144700	1636110275	29750	29700	29750	29700	50
277	20250328	144600	1634623375	29750	29750	29750	29750	0
278	20250328	144500	1634623375	29750	29700	29750	29700	255
279	20250328	144400	1627038475	29750	29700	29750	29700	124
280	20250328	144300	1623350675	29750	29750	29750	29750	38
281	20250328	144200	1622220175	29750	29750	29750	29750	10
282	20250328	144100	1621922675	29750	29750	29750	29750	27
283	20250328	144000	1621119425	29750	29750	29750	29750	20
284	20250328	143900	1620524425	29750	29750	29750	29750	0
285	20250328	143800	1620524425	29750	29750	29750	29750	1
286	20250328	143700	1620494675	29750	29750	29750	29750	16
287	20250328	143600	1620018675	29800	29800	29800	29800	10
288	20250328	143500	1619720675	29750	29750	29750	29750	33
289	20250328	143400	1618738925	29750	29700	29750	29700	80
290	20250328	143300	1616359325	29750	29750	29750	29750	1
291	20250328	143200	1616329575	29750	29750	29750	29750	12
292	20250328	143100	1615972575	29750	29750	29750	29750	6
293	20250328	143000	1615794075	29700	29700	29750	29700	142
294	20250328	142900	1611571175	29700	29750	29750	29700	35
295	20250328	142800	1610530775	29750	29750	29750	29750	0
296	20250328	142700	1610530775	29750	29750	29750	29750	0
297	20250328	142600	1610530775	29750	29750	29750	29750	20
298	20250328	142500	1609935775	29750	29750	29750	29750	33
299	20250328	142400	1608954025	29750	29750	29750	29750	219
300	20250328	142300	1602438775	29750	29750	29750	29750	200
301	20250328	142200	1596488775	29750	29750	29750	29750	214
302	20250328	142100	1590122275	29750	29750	29750	29750	0
303	20250328	142000	1590122275	29750	29750	29750	29750	292
304	20250328	141900	1581435275	29750	29750	29750	29750	145
305	20250328	141800	1577121525	29750	29750	29750	29750	200
306	20250328	141700	1571171525	29750	29750	29750	29750	0
307	20250328	141600	1571171525	29750	29750	29750	29750	0
308	20250328	141500	1571171525	29750	29750	29750	29750	1
309	20250328	141400	1571141775	29750	29750	29750	29750	220
310	20250328	141300	1564596775	29700	29750	29750	29700	950
311	20250328	141200	1536369275	29750	29750	29750	29750	10
312	20250328	141100	1536071775	29750	29750	29750	29750	6
313	20250328	141000	1535893275	29700	29700	29750	29700	29
314	20250328	140900	1535031775	29750	29800	29800	29750	1086
315	20250328	140800	1502720975	29800	29800	29800	29800	0
316	20250328	140700	1502720975	29800	29800	29800	29800	0
317	20250328	140600	1502720975	29800	29800	29800	29800	17
318	20250328	140500	1502214375	29750	29800	29800	29750	20
319	20250328	140400	1501618425	29800	29800	29800	29800	5
320	20250328	140300	1501469425	29800	29800	29800	29800	116
321	20250328	140200	1498012625	29800	29800	29800	29800	6
322	20250328	140100	1497833825	29800	29800	29800	29800	97
323	20250328	140000	1494943225	29800	29800	29800	29800	10
324	20250328	135900	1494645225	29800	29800	29800	29800	11
325	20250328	135800	1494317425	29800	29800	29800	29800	3
326	20250328	135700	1494228025	29750	29750	29750	29750	0
327	20250328	135600	1494228025	29750	29800	29800	29750	18
328	20250328	135500	1493692275	29800	29800	29800	29800	0
329	20250328	135400	1493692275	29800	29800	29800	29800	11
330	20250328	135300	1493364475	29800	29800	29800	29800	0
331	20250328	135200	1493364475	29800	29800	29800	29800	0
332	20250328	135100	1493364475	29800	29800	29800	29800	12
333	20250328	135000	1493006875	29800	29800	29800	29800	940
334	20250328	134900	1464994875	29850	29850	29850	29850	13
335	20250328	134800	1464606825	29850	29850	29850	29850	4
336	20250328	134700	1464487425	29850	29850	29850	29850	100
337	20250328	134600	1461502425	29850	29850	29850	29850	71
338	20250328	134500	1459383075	29850	29850	29850	29850	14
339	20250328	134400	1458965175	29850	29850	29850	29850	73
340	20250328	134300	1456786125	29850	29800	29850	29800	94
341	20250328	134200	1453980725	29800	29800	29850	29800	229
342	20250328	134100	1447148775	29800	29800	29850	29800	11
343	20250328	134000	1446820925	29800	29800	29850	29800	207
344	20250328	133900	1440652275	29800	29800	29800	29750	699
345	20250328	133800	1419827075	29800	29800	29800	29800	17
346	20250328	133700	1419320475	29850	29850	29850	29850	27
347	20250328	133600	1418514525	29850	29850	29850	29800	33
348	20250328	133500	1417529725	29850	29850	29850	29850	17
349	20250328	133400	1417022275	29850	29800	29850	29800	248
350	20250328	133300	1409619725	29850	29800	29850	29800	16
351	20250328	133200	1409142625	29850	29800	29850	29750	54
352	20250328	133100	1407533675	29800	29800	29800	29800	165
353	20250328	133000	1402616675	29900	29900	29900	29900	1
354	20250328	132900	1402586775	29850	29850	29850	29850	16
355	20250328	132800	1402109175	29900	29800	29900	29800	216
356	20250328	132700	1395658725	29800	29800	29800	29800	32
357	20250328	132600	1394705125	29800	29800	29800	29800	494
358	20250328	132500	1379983925	29850	29850	29850	29850	6
359	20250328	132400	1379804825	29850	29800	29850	29750	68
360	20250328	132300	1377778375	29800	29850	29850	29800	7
361	20250328	132200	1377569525	29850	29800	29850	29800	422
362	20250328	132100	1364973125	29800	29800	29800	29800	235
363	20250328	132000	1357970125	29800	29750	29800	29750	133
364	20250328	131900	1354009075	29750	29800	29800	29750	47
365	20250328	131800	1352609825	29800	29850	29850	29800	6
366	20250328	131700	1352430775	29800	29800	29800	29800	340
367	20250328	131600	1342298775	29800	29850	29850	29800	794
368	20250328	131500	1318637275	29800	29850	29850	29800	73
369	20250328	131400	1316458525	29850	29850	29850	29850	1
370	20250328	131300	1316428675	29850	29850	29850	29850	35
371	20250328	131200	1315383925	29850	29850	29850	29850	27
372	20250328	131100	1314577975	29850	29850	29850	29850	78
373	20250328	131000	1312249675	29850	29850	29850	29850	17
374	20250328	130900	1311742225	29900	29850	29900	29850	121
375	20250328	130800	1308129825	29850	29850	29850	29850	0
376	20250328	130700	1308129825	29850	29850	29850	29850	217
377	20250328	130600	1301652375	29850	29850	29850	29850	0
378	20250328	130500	1301652375	29850	29850	29850	29850	12
379	20250328	130400	1301294175	29800	29850	29850	29800	18
380	20250328	130300	1300757725	29850	29850	29850	29850	6
381	20250328	130200	1300578625	29800	29800	29800	29800	5
382	20250328	130100	1300429625	29750	29800	29850	29750	36
383	20250328	130000	1299357075	29800	29800	29800	29800	43
384	20250328	125900	1298075675	29800	29800	29800	29800	11
385	20250328	125800	1297747875	29800	29800	29800	29750	419
386	20250328	125700	1285271675	29800	29800	29800	29800	259
387	20250328	125600	1277553475	29800	29800	29800	29800	137
388	20250328	125500	1273470875	29800	29800	29800	29800	6
389	20250328	125400	1273292075	29800	29800	29800	29800	19
390	20250328	125300	1272725875	29800	29800	29800	29800	3
391	20250328	125200	1272636475	29800	29800	29800	29800	64
392	20250328	125100	1270729275	29800	29800	29800	29800	0
393	20250328	125000	1270729275	29800	29800	29800	29800	31
394	20250328	124900	1269805475	29800	29800	29800	29800	12
395	20250328	124800	1269447875	29750	29800	29800	29750	17
396	20250328	124700	1268942075	29800	29800	29800	29800	14
397	20250328	124600	1268524875	29800	29800	29800	29800	8
398	20250328	124500	1268286475	29800	29825	29825	29800	26
399	20250328	124400	1267511650	29800	29800	29800	29800	24
400	20250328	124300	1266796450	29800	29775	29800	29750	98
401	20250328	124200	1263876875	29800	29775	29800	29750	39
402	20250328	124100	1262716275	29800	29800	29800	29800	459
403	20250328	124000	1249038075	29800	29800	29800	29800	92
404	20250328	123900	1246296475	29850	29800	29850	29800	477
405	20250328	123800	1232081725	29800	29800	29800	29800	8
406	20250328	123700	1231843325	29800	29800	29800	29800	116
407	20250328	123600	1228386525	29800	29850	29850	29800	16
408	20250328	123500	1227909225	29800	29800	29800	29800	1
409	20250328	123400	1227879425	29800	29800	29800	29800	1
410	20250328	123300	1227849625	29800	29850	29850	29800	28
411	20250328	123200	1227013875	29850	29850	29850	29850	5
412	20250328	123100	1226864625	29900	29800	29900	29800	33
413	20250328	123000	1225879875	29750	29750	29750	29750	0
414	20250328	122900	1225879875	29750	29750	29750	29750	0
415	20250328	122800	1225879875	29750	29750	29750	29750	17
416	20250328	122700	1225374125	29850	29850	29850	29850	5
417	20250328	122600	1225224875	29850	29800	29850	29750	17
418	20250328	122500	1224718225	29850	29850	29850	29850	10
419	20250328	122400	1224419725	29850	29850	29850	29850	1
420	20250328	122300	1224389875	29850	29850	29850	29850	116
421	20250328	122200	1220927275	29850	29750	29900	29750	326
422	20250328	122100	1211199925	29750	29750	29750	29750	340
423	20250328	122000	1201084925	29800	29900	29900	29800	828
424	20250328	121900	1176408425	29850	29800	29850	29800	222
425	20250328	121800	1169782775	29800	29800	29800	29800	0
426	20250328	121700	1169782775	29800	29800	29800	29800	1
427	20250328	121600	1169752975	29800	29800	29800	29800	0
428	20250328	121500	1169752975	29800	29800	29800	29800	16
429	20250328	121400	1169276175	29850	29850	29850	29850	12
430	20250328	121300	1168917975	29850	29850	29850	29850	74
431	20250328	121200	1166709075	29850	29850	29850	29850	0
432	20250328	121100	1166709075	29850	29850	29900	29850	24
433	20250328	121000	1165992125	29850	29800	29850	29800	30
434	20250328	120900	1165096675	29800	29800	29800	29800	0
435	20250328	120800	1165096675	29800	29850	29850	29800	23
436	20250328	120700	1164410725	29850	29850	29850	29850	12
437	20250328	120600	1164052525	29800	29800	29800	29800	11
438	20250328	120500	1163724725	29800	29800	29800	29750	7
439	20250328	120400	1163516175	29750	29750	29750	29750	0
440	20250328	120300	1163516175	29750	29800	29800	29750	17
441	20250328	120200	1163010225	29800	29800	29800	29800	0
442	20250328	120100	1163010225	29800	29750	29800	29750	18
443	20250328	120000	1162474675	29750	29800	29800	29750	148
444	20250328	115900	1158068025	29800	29800	29800	29800	161
445	20250328	115800	1153270225	29800	29850	29850	29800	85
446	20250328	115700	1150736975	29850	29850	29850	29850	0
447	20250328	115600	1150736975	29850	29850	29850	29850	0
448	20250328	115500	1150736975	29850	29850	29850	29850	48
449	20250328	115400	1149304175	29850	29850	29850	29850	1
450	20250328	115300	1149274325	29850	29850	29850	29850	76
451	20250328	115200	1147005725	29850	29850	29850	29850	58
452	20250328	115100	1145274425	29900	29900	29900	29900	0
453	20250328	115000	1145274425	29900	29850	29900	29850	18
454	20250328	114900	1144736575	29850	29850	29850	29850	110
455	20250328	114800	1141453075	29800	29850	29850	29800	14
456	20250328	114700	1141035825	29850	29850	29850	29850	20
457	20250328	114600	1140438825	29850	29800	29850	29800	11
458	20250328	114500	1140110775	29850	29800	29850	29800	3
459	20250328	114400	1140021325	29800	29800	29800	29800	17
460	20250328	114300	1139514725	29800	29800	29800	29800	13
461	20250328	114200	1139127325	29850	29850	29850	29850	118
462	20250328	114100	1135605025	29850	29850	29850	29850	0
463	20250328	114000	1135605025	29850	29950	29950	29850	396
464	20250328	113900	1123767775	29900	29900	29900	29900	0
465	20250328	113800	1123767775	29900	29950	29950	29900	29
466	20250328	113700	1122900075	29950	29950	29950	29950	11
467	20250328	113600	1122570625	29950	29900	29950	29900	22
468	20250328	113500	1121912625	29950	29950	29950	29950	125
469	20250328	113400	1118168875	29950	29900	29950	29900	2
470	20250328	113300	1118109025	29900	29950	29950	29900	48
471	20250328	113200	1116672375	29900	29900	29900	29900	0
472	20250328	113100	1116672375	29900	29900	29900	29900	0
473	20250328	113000	1116672375	29900	29900	29900	29900	86
474	20250328	112900	1114100975	29900	29900	29900	29900	5
475	20250328	112800	1113951475	29850	29850	29850	29850	16
476	20250328	112700	1113473875	29800	29800	29800	29800	0
477	20250328	112600	1113473875	29800	29850	29850	29800	16
478	20250328	112500	1112997025	29850	29850	29850	29850	11
479	20250328	112400	1112668675	29800	29900	29900	29800	12
480	20250328	112300	1112310275	29800	29900	29900	29800	25
481	20250328	112200	1111564575	29900	29900	29900	29900	5
482	20250328	112100	1111415075	29800	29850	29900	29800	97
483	20250328	112000	1108521725	29850	29850	29850	29850	41
484	20250328	111900	1107297875	29800	29800	29800	29800	41
485	20250328	111800	1106076075	29800	29800	29800	29800	15
486	20250328	111700	1105629075	29800	29800	29800	29800	11
487	20250328	111600	1105301275	29800	29800	29800	29800	5
488	20250328	111500	1105152275	29800	29800	29850	29800	27
489	20250328	111400	1104347625	29800	29800	29800	29800	0
490	20250328	111300	1104347625	29800	29800	29800	29800	208
491	20250328	111200	1098149225	29800	29900	29900	29800	496
492	20250328	111100	1083364925	29850	29850	29850	29850	129
493	20250328	111000	1079514275	29850	29850	29850	29850	4
494	20250328	110900	1079394875	29850	29850	29850	29850	130
495	20250328	110800	1075514375	29850	29850	29850	29850	2
496	20250328	110700	1075454675	29850	29800	29850	29800	26
497	20250328	110600	1074679525	29800	29800	29800	29800	0
498	20250328	110500	1074679525	29800	29800	29800	29800	0
499	20250328	110400	1074679525	29800	29800	29800	29800	10
500	20250328	110300	1074381525	29900	29900	29900	29900	168
501	20250328	110200	1069358325	29850	29850	29900	29850	265
502	20250328	110100	1061448025	29950	29850	29950	29850	15
503	20250328	110000	1061000175	29850	29850	29850	29850	0
504	20250328	105900	1061000175	29850	29950	29950	29850	8
505	20250328	105800	1060761075	29950	29900	29950	29900	57
506	20250328	105700	1059056175	29850	29850	29850	29850	10
507	20250328	105600	1058757675	29850	29850	29850	29850	357
508	20250328	105500	1048101225	29850	29850	29850	29800	905
509	20250328	105400	1021088825	29900	29900	29900	29900	480
510	20250328	105300	1006736825	29900	29850	29900	29850	10
511	20250328	105200	1006437925	29900	29900	29900	29900	5
512	20250328	105100	1006288425	29900	29900	29900	29900	23
513	20250328	105000	1005600725	29900	29950	29950	29900	62
514	20250328	104900	1003746675	29900	29900	29900	29900	16
515	20250328	104800	1003268275	29900	29950	29950	29900	28
516	20250328	104700	1002430475	29900	29950	29950	29900	196
517	20250328	104600	996569825	29950	29900	29950	29900	416
518	20250328	104500	984131225	29950	29900	29950	29900	4
519	20250328	104400	984011475	30000	29900	30000	29900	118
520	20250328	104300	980477375	29950	29950	29950	29950	15
521	20250328	104200	980028125	29950	29950	29950	29950	2
522	20250328	104100	979968225	29950	29950	29950	29950	4
523	20250328	104000	979848425	29950	29950	29950	29900	16
524	20250328	103900	979369875	29950	29950	29950	29950	4
525	20250328	103800	979250075	29900	29950	29950	29900	2
526	20250328	103700	979190225	29900	29950	29950	29900	17
527	20250328	103600	978681875	29950	29950	29950	29950	65
528	20250328	103500	976735125	30000	30000	30000	30000	1
529	20250328	103400	976705125	29950	29950	29950	29950	99
530	20250328	103300	973740075	29950	30000	30000	29950	80
531	20250328	103200	971340325	30100	30100	30100	30100	0
532	20250328	103100	971340325	30100	30100	30100	30100	0
533	20250328	103000	971340325	30100	30100	30100	30100	12
534	20250328	102900	970979125	29950	30100	30100	29950	32
535	20250328	102800	970017725	30100	30100	30100	30100	0
536	20250328	102700	970017725	30100	30100	30100	30100	2
537	20250328	102600	969957525	29900	30150	30150	29900	135
538	20250328	102500	965890275	30100	30050	30100	30050	11
539	20250328	102400	965559225	30050	30050	30050	30000	19
540	20250328	102300	964988525	29950	29950	29950	29950	14
541	20250328	102200	964569225	30050	30000	30050	30000	3
542	20250328	102100	964479125	30000	30000	30000	29950	131
543	20250328	102000	960549725	30100	30100	30100	30100	0
544	20250328	101900	960549725	30100	30050	30200	30050	264
545	20250328	101800	952597825	30100	30100	30100	30100	2
546	20250328	101700	952537625	30300	30200	30300	30200	11
547	20250328	101600	952204525	30100	30000	30150	30000	320
548	20250328	101500	942579925	30000	30000	30000	30000	227
549	20250328	101400	935769925	30000	29900	30000	29900	567
550	20250328	101300	918797425	29900	29900	29900	29900	98
551	20250328	101200	915867225	29900	29900	29900	29900	170
552	20250328	101100	910784225	29850	29850	29850	29850	176
553	20250328	101000	905530625	29850	29850	29850	29800	27
554	20250328	100900	904725425	29800	29800	29800	29800	0
555	20250328	100800	904725425	29800	29850	29850	29800	12
556	20250328	100700	904367325	29750	29750	29750	29750	20
557	20250328	100600	903772325	29800	29800	29800	29750	49
558	20250328	100500	902312575	29800	29800	29800	29800	141
559	20250328	100400	898110775	29750	29850	29850	29750	247
560	20250328	100300	890750925	29850	29850	29850	29850	20
561	20250328	100200	890153925	29800	29800	29800	29800	46
562	20250328	100100	888783125	29850	29800	29850	29750	20
563	20250328	100000	888187475	29800	29800	29850	29800	18
564	20250328	095900	887651025	29800	29800	29800	29800	11
565	20250328	095800	887323225	29800	29800	29800	29800	0
566	20250328	095700	887323225	29800	29800	29850	29750	1503
567	20250328	095600	842560075	29850	29850	29850	29800	104
568	20250328	095500	839460675	29850	29800	29850	29800	310
569	20250328	095400	830220525	29850	29850	29850	29800	111
570	20250328	095300	826912425	29850	29800	29850	29800	405
571	20250328	095200	814823575	29850	29850	29850	29850	16
572	20250328	095100	814345975	29800	29800	29800	29750	283
573	20250328	095000	805913575	29850	29800	29850	29800	565
574	20250328	094900	789076525	29850	29800	29850	29750	1078
575	20250328	094800	756909375	29800	29850	29850	29800	1838
576	20250328	094700	702134125	29850	29850	29850	29850	16
577	20250328	094600	701656525	29850	29950	29950	29850	643
578	20250328	094500	682445725	29900	29900	29900	29900	45
579	20250328	094400	681100225	29900	29850	29900	29850	38
580	20250328	094300	679964275	29900	29900	29900	29850	1352
581	20250328	094200	639569575	29950	29950	29950	29900	35
582	20250328	094100	638521825	29900	29900	29900	29900	10
583	20250328	094000	638222825	29950	29950	29950	29900	51
584	20250328	093900	636695425	29900	29950	29950	29900	7
585	20250328	093800	636486075	29950	29900	29950	29900	15
586	20250328	093700	636037275	29900	29900	29900	29900	269
587	20250328	093600	627994175	29900	29950	29950	29900	87
588	20250328	093500	625392625	29900	29900	29900	29900	15
589	20250328	093400	624944125	29950	29900	29950	29900	10
590	20250328	093300	624644975	29900	29950	29950	29900	7
591	20250328	093200	624435625	29900	29900	29900	29900	0
592	20250328	093100	624435625	29900	29850	29950	29850	2746
593	20250328	093000	542330575	29900	29900	29950	29850	110
594	20250328	092900	539042675	29900	29900	29900	29900	0
595	20250328	092800	539042675	29900	29850	29900	29850	345
596	20250328	092700	528744375	29850	29900	29900	29850	246
597	20250328	092600	521393575	29900	29900	29950	29900	34
598	20250328	092500	520376825	29950	29850	29950	29850	28
599	20250328	092400	519540825	29850	29850	29850	29850	35
600	20250328	092300	518496075	29850	29900	29900	29850	52
601	20250328	092200	516943825	29900	29900	29900	29900	80
602	20250328	092100	514551825	29900	30050	30050	29900	44
603	20250328	092000	513231625	30100	29850	30100	29850	1260
604	20250328	091900	475555725	29850	29850	29850	29850	158
605	20250328	091800	470839425	29850	29850	29850	29850	304
606	20250328	091700	461765025	29850	29850	29900	29850	15
607	20250328	091600	461317075	29800	29850	29850	29750	644
608	20250328	091500	442130375	29850	29850	29850	29800	532
609	20250328	091400	426251725	29850	29850	29950	29850	73
610	20250328	091300	424071275	29850	29800	29850	29800	159
611	20250328	091200	419332825	29800	29800	29800	29800	149
612	20250328	091100	414892625	29800	29800	29850	29750	365
613	20250328	091000	404021425	29800	29900	29900	29650	243
614	20250328	090900	396799675	29850	29900	29950	29750	2165
615	20250328	090800	332313725	29950	29900	29950	29800	432
616	20250328	090700	319406750	29900	29950	30000	29800	718
617	20250328	090600	297923550	29950	30000	30100	29900	1203
618	20250328	090500	261929800	30000	30150	30200	30000	3215
619	20250328	090400	165251250	30150	30350	30350	30100	1295
620	20250328	090300	126190900	30350	30450	30450	30100	1493
621	20250328	090200	81092200	30350	30550	30800	30350	1821
622	20250328	090100	25503250	30550	30900	31050	30550	712
623	20250328	090000	3586100	30850	30750	31300	30750	116