KissMeData/049720/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193200	207056585	9700	9700	9700	9700	901
3	20250328	193100	207056585	9700	9700	9700	9700	0
4	20250328	193000	207056585	9700	9700	9700	9700	0
5	20250328	192900	207056585	9700	9700	9700	9700	0
6	20250328	192800	207056585	9700	9700	9700	9700	0
7	20250328	192700	207056585	9700	9700	9700	9700	0
8	20250328	192600	207056585	9700	9700	9700	9700	0
9	20250328	192500	207056585	9700	9700	9700	9700	0
10	20250328	192400	207056585	9700	9700	9700	9700	0
11	20250328	192300	207056585	9700	9700	9700	9700	0
12	20250328	192200	207056585	9700	9700	9700	9700	0
13	20250328	192100	207056585	9700	9700	9700	9700	0
14	20250328	192000	207056585	9700	9700	9700	9700	0
15	20250328	191900	207056585	9700	9700	9700	9700	0
16	20250328	191800	207056585	9700	9700	9700	9700	0
17	20250328	191700	207056585	9700	9700	9700	9700	0
18	20250328	191600	207056585	9700	9700	9700	9700	0
19	20250328	191500	207056585	9700	9700	9700	9700	0
20	20250328	191400	207056585	9700	9700	9700	9700	0
21	20250328	191300	207056585	9700	9700	9700	9700	0
22	20250328	191200	207056585	9700	9700	9700	9700	0
23	20250328	191100	207056585	9700	9700	9700	9700	0
24	20250328	191000	207056585	9700	9700	9700	9700	0
25	20250328	190900	207056585	9700	9700	9700	9700	0
26	20250328	190800	207056585	9700	9700	9700	9700	0
27	20250328	190700	207056585	9700	9700	9700	9700	0
28	20250328	190600	207056585	9700	9700	9700	9700	0
29	20250328	190500	207056585	9700	9700	9700	9700	0
30	20250328	190400	207056585	9700	9700	9700	9700	0
31	20250328	190300	207056585	9700	9700	9700	9700	0
32	20250328	190200	207056585	9700	9700	9700	9700	901
33	20250328	190100	207056585	9700	9700	9700	9700	0
34	20250328	190000	207056585	9700	9700	9700	9700	0
35	20250328	185900	207056585	9700	9700	9700	9700	0
36	20250328	185800	207056585	9700	9700	9700	9700	0
37	20250328	185700	207056585	9700	9700	9700	9700	0
38	20250328	185600	207056585	9700	9700	9700	9700	0
39	20250328	185500	207056585	9700	9700	9700	9700	0
40	20250328	185400	207056585	9700	9700	9700	9700	0
41	20250328	185300	207056585	9700	9700	9700	9700	0
42	20250328	185200	207056585	9700	9700	9700	9700	0
43	20250328	185100	207056585	9700	9700	9700	9700	0
44	20250328	185000	207056585	9700	9700	9700	9700	0
45	20250328	184900	207056585	9700	9700	9700	9700	0
46	20250328	184800	207056585	9700	9700	9700	9700	0
47	20250328	184700	207056585	9700	9700	9700	9700	0
48	20250328	184600	207056585	9700	9700	9700	9700	0
49	20250328	184500	207056585	9700	9700	9700	9700	0
50	20250328	184400	207056585	9700	9700	9700	9700	0
51	20250328	184300	207056585	9700	9700	9700	9700	0
52	20250328	184200	207056585	9700	9700	9700	9700	0
53	20250328	184100	207056585	9700	9700	9700	9700	0
54	20250328	184000	207056585	9700	9700	9700	9700	0
55	20250328	183900	207056585	9700	9700	9700	9700	0
56	20250328	183800	207056585	9700	9700	9700	9700	0
57	20250328	183700	207056585	9700	9700	9700	9700	0
58	20250328	183600	207056585	9700	9700	9700	9700	0
59	20250328	183500	207056585	9700	9700	9700	9700	0
60	20250328	183400	207056585	9700	9700	9700	9700	0
61	20250328	183300	207056585	9700	9700	9700	9700	0
62	20250328	183200	207056585	9700	9700	9700	9700	901
63	20250328	183100	207056585	9700	9700	9700	9700	0
64	20250328	183000	207056585	9700	9700	9700	9700	0
65	20250328	182900	207056585	9700	9700	9700	9700	0
66	20250328	182800	207056585	9700	9700	9700	9700	0
67	20250328	182700	207056585	9700	9700	9700	9700	0
68	20250328	182600	207056585	9700	9700	9700	9700	0
69	20250328	182500	207056585	9700	9700	9700	9700	0
70	20250328	182400	207056585	9700	9700	9700	9700	0
71	20250328	182300	207056585	9700	9700	9700	9700	0
72	20250328	182200	207056585	9700	9700	9700	9700	0
73	20250328	182100	207056585	9700	9700	9700	9700	0
74	20250328	182000	207056585	9700	9700	9700	9700	0
75	20250328	181900	207056585	9700	9700	9700	9700	0
76	20250328	181800	207056585	9700	9700	9700	9700	0
77	20250328	181700	207056585	9700	9700	9700	9700	0
78	20250328	181600	207056585	9700	9700	9700	9700	0
79	20250328	181500	207056585	9700	9700	9700	9700	0
80	20250328	181400	207056585	9700	9700	9700	9700	0
81	20250328	181300	207056585	9700	9700	9700	9700	0
82	20250328	181200	207056585	9700	9700	9700	9700	0
83	20250328	181100	207056585	9700	9700	9700	9700	0
84	20250328	181000	207056585	9700	9700	9700	9700	0
85	20250328	180900	207056585	9700	9700	9700	9700	0
86	20250328	180800	207056585	9700	9700	9700	9700	0
87	20250328	180700	207056585	9700	9700	9700	9700	0
88	20250328	180600	207056585	9700	9700	9700	9700	0
89	20250328	180500	207056585	9700	9700	9700	9700	0
90	20250328	180400	207056585	9700	9700	9700	9700	0
91	20250328	180300	207056585	9700	9700	9700	9700	0
92	20250328	180200	207056585	9700	9700	9700	9700	901
93	20250328	180100	207056585	9700	9700	9700	9700	0
94	20250328	180000	207056585	9700	9700	9700	9700	0
95	20250328	175900	207056585	9700	9700	9700	9700	0
96	20250328	175800	207056585	9700	9700	9700	9700	0
97	20250328	175700	207056585	9700	9700	9700	9700	0
98	20250328	175600	207056585	9700	9700	9700	9700	0
99	20250328	175500	207056585	9700	9700	9700	9700	0
100	20250328	175400	207056585	9700	9700	9700	9700	0
101	20250328	175300	207056585	9700	9700	9700	9700	0
102	20250328	175200	207056585	9700	9700	9700	9700	0
103	20250328	175100	207056585	9700	9700	9700	9700	0
104	20250328	175000	207056585	9700	9700	9700	9700	0
105	20250328	174900	207056585	9700	9700	9700	9700	0
106	20250328	174800	207056585	9700	9700	9700	9700	0
107	20250328	174700	207056585	9700	9700	9700	9700	0
108	20250328	174600	207056585	9700	9700	9700	9700	0
109	20250328	174500	207056585	9700	9700	9700	9700	0
110	20250328	174400	207056585	9700	9700	9700	9700	0
111	20250328	174300	207056585	9700	9700	9700	9700	0
112	20250328	174200	207056585	9700	9700	9700	9700	0
113	20250328	174100	207056585	9700	9700	9700	9700	0
114	20250328	174000	207056585	9700	9700	9700	9700	0
115	20250328	173900	207056585	9700	9700	9700	9700	0
116	20250328	173800	207056585	9700	9700	9700	9700	0
117	20250328	173700	207056585	9700	9700	9700	9700	0
118	20250328	173600	207056585	9700	9700	9700	9700	0
119	20250328	173500	207056585	9700	9700	9700	9700	0
120	20250328	173400	207056585	9700	9700	9700	9700	0
121	20250328	173300	207056585	9700	9700	9700	9700	0
122	20250328	173200	207056585	9700	9700	9700	9700	901
123	20250328	173100	207056585	9700	9700	9700	9700	0
124	20250328	173000	207056585	9700	9700	9700	9700	0
125	20250328	172900	207056585	9700	9700	9700	9700	0
126	20250328	172800	207056585	9700	9700	9700	9700	0
127	20250328	172700	207056585	9700	9700	9700	9700	0
128	20250328	172600	207056585	9700	9700	9700	9700	0
129	20250328	172500	207056585	9700	9700	9700	9700	0
130	20250328	172400	207056585	9700	9700	9700	9700	0
131	20250328	172300	207056585	9700	9700	9700	9700	0
132	20250328	172200	207056585	9700	9700	9700	9700	0
133	20250328	172100	207056585	9700	9700	9700	9700	0
134	20250328	172000	207056585	9700	9700	9700	9700	0
135	20250328	171900	207056585	9700	9700	9700	9700	0
136	20250328	171800	207056585	9700	9700	9700	9700	0
137	20250328	171700	207056585	9700	9700	9700	9700	0
138	20250328	171600	207056585	9700	9700	9700	9700	0
139	20250328	171500	207056585	9700	9700	9700	9700	0
140	20250328	171400	207056585	9700	9700	9700	9700	0
141	20250328	171300	207056585	9700	9700	9700	9700	0
142	20250328	171200	207056585	9700	9700	9700	9700	0
143	20250328	171100	207056585	9700	9700	9700	9700	0
144	20250328	171000	207056585	9700	9700	9700	9700	0
145	20250328	170900	207056585	9700	9700	9700	9700	0
146	20250328	170800	207056585	9700	9700	9700	9700	0
147	20250328	170700	207056585	9700	9700	9700	9700	0
148	20250328	170600	207056585	9700	9700	9700	9700	0
149	20250328	170500	207056585	9700	9700	9700	9700	0
150	20250328	170400	207056585	9700	9700	9700	9700	0
151	20250328	170300	207056585	9700	9700	9700	9700	0
152	20250328	170200	207056585	9700	9700	9700	9700	901
153	20250328	170100	207056585	9700	9700	9700	9700	0
154	20250328	170000	207056585	9700	9700	9700	9700	0
155	20250328	165900	207056585	9700	9700	9700	9700	0
156	20250328	165800	207056585	9700	9700	9700	9700	0
157	20250328	165700	207056585	9700	9700	9700	9700	0
158	20250328	165600	207056585	9700	9700	9700	9700	0
159	20250328	165500	207056585	9700	9700	9700	9700	0
160	20250328	165400	207056585	9700	9700	9700	9700	0
161	20250328	165300	207056585	9700	9700	9700	9700	0
162	20250328	165200	207056585	9700	9700	9700	9700	0
163	20250328	165100	207056585	9700	9700	9700	9700	0
164	20250328	165000	207056585	9700	9700	9700	9700	0
165	20250328	164900	207056585	9700	9700	9700	9700	0
166	20250328	164800	207056585	9700	9700	9700	9700	0
167	20250328	164700	207056585	9700	9700	9700	9700	0
168	20250328	164600	207056585	9700	9700	9700	9700	0
169	20250328	164500	207056585	9700	9700	9700	9700	0
170	20250328	164400	207056585	9700	9700	9700	9700	0
171	20250328	164300	207056585	9700	9700	9700	9700	0
172	20250328	164200	207056585	9700	9700	9700	9700	0
173	20250328	164100	207056585	9700	9700	9700	9700	0
174	20250328	164000	207056585	9700	9700	9700	9700	0
175	20250328	163900	207056585	9700	9700	9700	9700	0
176	20250328	163800	207056585	9700	9700	9700	9700	0
177	20250328	163700	207056585	9700	9700	9700	9700	0
178	20250328	163600	207056585	9700	9700	9700	9700	0
179	20250328	163500	207056585	9700	9700	9700	9700	0
180	20250328	163400	207056585	9700	9700	9700	9700	0
181	20250328	163300	207056585	9700	9700	9700	9700	0
182	20250328	163200	207056585	9700	9700	9700	9700	901
183	20250328	163100	207056585	9700	9700	9700	9700	0
184	20250328	163000	207056585	9700	9700	9700	9700	0
185	20250328	162900	207056585	9700	9700	9700	9700	0
186	20250328	162800	207056585	9700	9700	9700	9700	0
187	20250328	162700	207056585	9700	9700	9700	9700	0
188	20250328	162600	207056585	9700	9700	9700	9700	0
189	20250328	162500	207056585	9700	9700	9700	9700	0
190	20250328	162400	207056585	9700	9700	9700	9700	0
191	20250328	162300	207056585	9700	9700	9700	9700	0
192	20250328	162200	207056585	9700	9700	9700	9700	0
193	20250328	162100	207056585	9700	9700	9700	9700	0
194	20250328	162000	207056585	9700	9700	9700	9700	0
195	20250328	161900	207056585	9700	9700	9700	9700	0
196	20250328	161800	207056585	9700	9700	9700	9700	0
197	20250328	161700	207056585	9700	9700	9700	9700	0
198	20250328	161600	207056585	9700	9700	9700	9700	0
199	20250328	161500	207056585	9700	9700	9700	9700	0
200	20250328	161400	207056585	9700	9700	9700	9700	0
201	20250328	161300	207056585	9700	9700	9700	9700	0
202	20250328	161200	207056585	9700	9700	9700	9700	0
203	20250328	161100	207056585	9700	9700	9700	9700	0
204	20250328	161000	207056585	9700	9700	9700	9700	0
205	20250328	160900	207056585	9700	9700	9700	9700	0
206	20250328	160800	207056585	9700	9700	9700	9700	0
207	20250328	160700	207056585	9700	9700	9700	9700	0
208	20250328	160600	207056585	9700	9700	9700	9700	0
209	20250328	160500	207056585	9700	9700	9700	9700	0
210	20250328	160400	207056585	9700	9700	9700	9700	0
211	20250328	160300	207056585	9700	9700	9700	9700	0
212	20250328	160200	207056585	9700	9700	9700	9700	901
213	20250328	160100	207056585	9700	9700	9700	9700	0
214	20250328	160000	207056585	9700	9700	9700	9700	0
215	20250328	155900	207056585	9700	9700	9700	9700	0
216	20250328	155800	207056585	9700	9700	9700	9700	0
217	20250328	155700	207056585	9700	9700	9700	9700	0
218	20250328	155600	207056585	9700	9700	9700	9700	0
219	20250328	155500	207056585	9700	9700	9700	9700	0
220	20250328	155400	207056585	9700	9700	9700	9700	0
221	20250328	155300	207056585	9700	9700	9700	9700	0
222	20250328	155200	207056585	9700	9700	9700	9700	0
223	20250328	155100	207056585	9700	9700	9700	9700	0
224	20250328	155000	207056585	9700	9700	9700	9700	0
225	20250328	154900	207056585	9700	9700	9700	9700	0
226	20250328	154800	207056585	9700	9700	9700	9700	0
227	20250328	154700	207056585	9700	9700	9700	9700	0
228	20250328	154600	207056585	9700	9700	9700	9700	0
229	20250328	154500	207056585	9700	9700	9700	9700	0
230	20250328	154400	207056585	9700	9700	9700	9700	0
231	20250328	154300	207056585	9700	9700	9700	9700	0
232	20250328	154200	207056585	9700	9700	9700	9700	0
233	20250328	154100	207056585	9700	9700	9700	9700	0
234	20250328	154000	207056585	9700	9700	9700	9700	0
235	20250328	153900	207056585	9700	9700	9700	9700	0
236	20250328	153800	207056585	9700	9700	9700	9700	0
237	20250328	153700	207056585	9700	9700	9700	9700	0
238	20250328	153600	207056585	9700	9700	9700	9700	0
239	20250328	153500	207056585	9700	9700	9700	9700	0
240	20250328	153400	207056585	9700	9700	9700	9700	0
241	20250328	153300	207056585	9700	9700	9700	9700	0
242	20250328	153200	207056585	9700	9700	9700	9700	901
243	20250328	153100	207056585	9700	9700	9700	9700	0
244	20250328	153000	207056585	9700	9700	9700	9700	901
245	20250328	152900	198316885	9700	9700	9700	9700	0
246	20250328	152800	198316885	9700	9700	9700	9700	0
247	20250328	152700	198316885	9700	9700	9700	9700	0
248	20250328	152600	198316885	9700	9700	9700	9700	0
249	20250328	152500	198316885	9700	9700	9700	9700	0
250	20250328	152400	198316885	9700	9700	9700	9700	0
251	20250328	152300	198316885	9700	9700	9700	9700	0
252	20250328	152200	198316885	9700	9700	9700	9700	0
253	20250328	152100	198316885	9700	9700	9700	9700	0
254	20250328	152000	198316885	9700	9700	9700	9700	0
255	20250328	151900	198316885	9700	9700	9700	9700	0
256	20250328	151800	198316885	9700	9700	9710	9700	419
257	20250328	151700	194252285	9700	9700	9700	9700	5
258	20250328	151600	194203785	9700	9700	9700	9700	5
259	20250328	151500	194155285	9700	9700	9700	9700	5
260	20250328	151400	194106785	9700	9700	9700	9700	5
261	20250328	151300	194058285	9690	9690	9690	9690	5
262	20250328	151200	194009835	9680	9680	9680	9680	5
263	20250328	151100	193961435	9680	9690	9690	9680	5
264	20250328	151000	193913015	9680	9680	9680	9680	5
265	20250328	150900	193864615	9680	9690	9690	9680	5
266	20250328	150800	193816195	9680	9680	9680	9680	5
267	20250328	150700	193767795	9680	9680	9680	9680	6
268	20250328	150600	193709715	9680	9680	9680	9680	10
269	20250328	150500	193612915	9680	9680	9680	9680	4
270	20250328	150400	193574195	9730	9680	9730	9680	58
271	20250328	150300	193011465	9680	9680	9680	9680	10
272	20250328	150200	192914665	9680	9680	9680	9680	6
273	20250328	150100	192856585	9700	9690	9700	9690	9
274	20250328	150000	192769335	9730	9680	9730	9680	8
275	20250328	145900	192691765	9730	9680	9730	9680	8
276	20250328	145800	192614195	9730	9730	9730	9680	9
277	20250328	145700	192526895	9740	9730	9740	9700	18
278	20250328	145600	192352085	9740	9740	9740	9740	0
279	20250328	145500	192352085	9740	9680	9740	9680	2003
280	20250328	145400	172922565	9680	9680	9680	9680	945
281	20250328	145300	163774965	9680	9680	9680	9680	20
282	20250328	145200	163581365	9680	9680	9680	9680	2
283	20250328	145100	163562005	9690	9690	9690	9690	3
284	20250328	145000	163532935	9690	9690	9690	9690	10
285	20250328	144900	163436035	9690	9690	9690	9690	5
286	20250328	144800	163387585	9700	9690	9700	9690	8
287	20250328	144700	163310025	9690	9680	9690	9680	10
288	20250328	144600	163213215	9690	9690	9690	9690	1
289	20250328	144500	163203525	9700	9680	9700	9680	6
290	20250328	144400	163145425	9680	9690	9690	9680	5
291	20250328	144300	163097005	9680	9680	9680	9680	5
292	20250328	144200	163048605	9680	9680	9680	9680	5
293	20250328	144100	163000205	9680	9680	9680	9680	5
294	20250328	144000	162951805	9680	9690	9690	9680	5
295	20250328	143900	162903375	9680	9680	9680	9680	5
296	20250328	143800	162854975	9680	9680	9680	9680	5
297	20250328	143700	162806575	9680	9680	9680	9680	5
298	20250328	143600	162758175	9680	9680	9680	9680	10
299	20250328	143500	162661375	9680	9700	9700	9680	6
300	20250328	143400	162603275	9680	9700	9700	9680	7
301	20250328	143300	162535475	9680	9700	9700	9680	55
302	20250328	143200	162002075	9700	9700	9700	9700	10
303	20250328	143100	161905075	9680	9680	9680	9680	5
304	20250328	143000	161856675	9680	9680	9680	9680	5
305	20250328	142900	161808275	9680	9680	9680	9680	15
306	20250328	142800	161663075	9680	9690	9690	9680	15
307	20250328	142700	161517775	9700	9700	9700	9700	0
308	20250328	142600	161517775	9700	9680	9700	9680	11
309	20250328	142500	161411275	9680	9680	9680	9680	5
310	20250328	142400	161362875	9690	9690	9690	9690	0
311	20250328	142300	161362875	9690	9680	9690	9680	65
312	20250328	142200	160733075	9690	9690	9690	9690	0
313	20250328	142100	160733075	9690	9680	9690	9680	8
314	20250328	142000	160655605	9680	9680	9680	9680	5
315	20250328	141900	160607205	9680	9680	9680	9680	5
316	20250328	141800	160558805	9680	9680	9680	9680	10
317	20250328	141700	160462005	9680	9680	9680	9680	5
318	20250328	141600	160413605	9700	9700	9700	9700	2
319	20250328	141500	160394205	9680	9680	9680	9680	5
320	20250328	141400	160345805	9680	9680	9680	9680	5
321	20250328	141300	160297405	9680	9680	9680	9680	19
322	20250328	141200	160113485	9690	9690	9690	9690	1
323	20250328	141100	160103795	9690	9690	9690	9690	5
324	20250328	141000	160055345	9700	9700	9700	9700	0
325	20250328	140900	160055345	9700	9680	9700	9680	6
326	20250328	140800	159997245	9680	9680	9680	9680	5
327	20250328	140700	159948845	9680	9680	9680	9680	5
328	20250328	140600	159900445	9680	9680	9680	9680	5
329	20250328	140500	159852045	9680	9680	9680	9680	21
330	20250328	140400	159648765	9680	9680	9680	9680	5
331	20250328	140300	159600365	9700	9700	9700	9700	0
332	20250328	140200	159600365	9700	9680	9700	9680	15
333	20250328	140100	159454965	9680	9680	9680	9680	10
334	20250328	140000	159358165	9680	9680	9680	9680	3
335	20250328	135900	159329125	9690	9690	9690	9690	6
336	20250328	135800	159270985	9690	9690	9690	9690	251
337	20250328	135700	156838795	9690	9690	9690	9690	5
338	20250328	135600	156790345	9690	9690	9690	9690	27
339	20250328	135500	156528715	9700	9700	9700	9700	5
340	20250328	135400	156480215	9700	9690	9700	9690	30
341	20250328	135300	156189465	9690	9690	9690	9690	5
342	20250328	135200	156141015	9690	9690	9690	9690	5
343	20250328	135100	156092565	9690	9690	9690	9690	5
344	20250328	135000	156044115	9690	9690	9690	9690	5
345	20250328	134900	155995665	9690	9690	9690	9690	5
346	20250328	134800	155947215	9690	9690	9690	9690	5
347	20250328	134700	155898765	9690	9690	9690	9690	5
348	20250328	134600	155850315	9690	9690	9690	9690	10
349	20250328	134500	155753415	9690	9690	9690	9690	5
350	20250328	134400	155704965	9700	9700	9700	9690	10
351	20250328	134300	155608015	9690	9690	9690	9690	5
352	20250328	134200	155559565	9700	9700	9700	9700	167
353	20250328	134100	153939665	9700	9700	9700	9700	5
354	20250328	134000	153891165	9700	9700	9700	9700	15
355	20250328	133900	153745665	9710	9710	9710	9710	5
356	20250328	133800	153697115	9710	9700	9710	9700	111
357	20250328	133700	152620405	9700	9700	9700	9700	5
358	20250328	133600	152571905	9700	9700	9700	9700	5
359	20250328	133500	152523405	9700	9700	9700	9700	5
360	20250328	133400	152474905	9700	9700	9700	9700	5
361	20250328	133300	152426405	9700	9700	9700	9700	5
362	20250328	133200	152377905	9700	9700	9700	9700	10
363	20250328	133100	152280905	9700	9700	9700	9700	5
364	20250328	133000	152232405	9710	9700	9710	9700	34
365	20250328	132900	151902595	9700	9700	9700	9700	5
366	20250328	132800	151854095	9700	9700	9700	9700	5
367	20250328	132700	151805595	9700	9700	9700	9700	5
368	20250328	132600	151757095	9700	9700	9700	9700	10
369	20250328	132500	151660095	9700	9710	9710	9700	78
370	20250328	132400	150902765	9710	9700	9710	9700	7
371	20250328	132300	150834845	9700	9700	9700	9700	5
372	20250328	132200	150786345	9700	9690	9700	9690	72
373	20250328	132100	150087995	9690	9690	9690	9690	105
374	20250328	132000	149070545	9690	9690	9690	9690	5
375	20250328	131900	149022095	9690	9690	9690	9690	5
376	20250328	131800	148973645	9690	9690	9690	9690	5
377	20250328	131700	148925195	9690	9690	9690	9690	5
378	20250328	131600	148876745	9690	9690	9690	9690	5
379	20250328	131500	148828295	9690	9690	9690	9690	5
380	20250328	131400	148779845	9690	9690	9690	9690	5
381	20250328	131300	148731395	9690	9690	9690	9690	10
382	20250328	131200	148634495	9690	9690	9690	9690	5
383	20250328	131100	148586045	9700	9700	9700	9700	11
384	20250328	131000	148479345	9690	9690	9690	9690	5
385	20250328	130900	148430895	9690	9690	9690	9690	5
386	20250328	130800	148382445	9690	9690	9690	9690	15
387	20250328	130700	148237095	9690	9690	9690	9690	5
388	20250328	130600	148188645	9700	9700	9700	9700	3
389	20250328	130500	148159545	9690	9690	9690	9690	5
390	20250328	130400	148111095	9690	9690	9690	9690	5
391	20250328	130300	148062645	9690	9690	9690	9690	5
392	20250328	130200	148014195	9690	9690	9690	9690	5
393	20250328	130100	147965745	9690	9690	9690	9690	5
394	20250328	130000	147917295	9690	9690	9690	9690	5
395	20250328	125900	147868845	9690	9690	9690	9690	5
396	20250328	125800	147820395	9690	9690	9690	9690	10
397	20250328	125700	147723495	9690	9700	9700	9690	6
398	20250328	125600	147665345	9700	9700	9700	9700	1
399	20250328	125500	147655645	9690	9690	9690	9690	5
400	20250328	125400	147607195	9690	9690	9690	9690	10
401	20250328	125300	147510295	9690	9690	9690	9690	5
402	20250328	125200	147461845	9700	9700	9700	9700	2
403	20250328	125100	147442445	9690	9690	9690	9690	10
404	20250328	125000	147345545	9690	9690	9690	9690	27
405	20250328	124900	147083915	9690	9690	9690	9690	83
406	20250328	124800	146279645	9690	9690	9690	9690	5
407	20250328	124700	146231195	9700	9700	9700	9700	1
408	20250328	124600	146221495	9700	9690	9700	9690	25
409	20250328	124500	145979045	9690	9690	9690	9690	5
410	20250328	124400	145930595	9690	9690	9690	9690	5
411	20250328	124300	145882145	9690	9690	9690	9690	5
412	20250328	124200	145833695	9690	9690	9690	9690	5
413	20250328	124100	145785245	9690	9690	9690	9690	5
414	20250328	124000	145736795	9690	9690	9690	9690	5
415	20250328	123900	145688345	9690	9690	9690	9690	5
416	20250328	123800	145639895	9690	9690	9690	9690	6
417	20250328	123700	145581755	9690	9690	9690	9690	5
418	20250328	123600	145533305	9690	9690	9690	9690	5
419	20250328	123500	145484855	9690	9690	9690	9690	10
420	20250328	123400	145387955	9690	9690	9690	9690	5
421	20250328	123300	145339505	9690	9690	9690	9690	5
422	20250328	123200	145291055	9690	9690	9690	9690	5
423	20250328	123100	145242605	9690	9690	9690	9690	26
424	20250328	123000	144990665	9690	9670	9690	9670	63
425	20250328	122900	144380395	9670	9670	9670	9670	5
426	20250328	122800	144332045	9690	9690	9690	9690	0
427	20250328	122700	144332045	9690	9680	9690	9670	212
428	20250328	122600	142277855	9670	9680	9680	9670	320
429	20250328	122500	139180725	9680	9680	9680	9680	5
430	20250328	122400	139132325	9680	9680	9680	9680	5
431	20250328	122300	139083925	9680	9680	9680	9680	5
432	20250328	122200	139035525	9680	9680	9680	9680	5
433	20250328	122100	138987125	9680	9680	9680	9680	5
434	20250328	122000	138938725	9680	9680	9680	9680	5
435	20250328	121900	138890325	9680	9680	9680	9680	10
436	20250328	121800	138793525	9680	9680	9680	9680	5
437	20250328	121700	138745125	9680	9680	9680	9680	5
438	20250328	121600	138696725	9680	9680	9680	9680	5
439	20250328	121500	138648325	9680	9680	9680	9680	10
440	20250328	121400	138551525	9680	9680	9680	9680	5
441	20250328	121300	138503125	9690	9690	9690	9690	0
442	20250328	121200	138503125	9690	9690	9690	9690	71
443	20250328	121100	137815135	9690	9690	9690	9690	5
444	20250328	121000	137766685	9690	9690	9690	9690	5
445	20250328	120900	137718235	9690	9690	9690	9690	5
446	20250328	120800	137669785	9690	9690	9690	9690	21
447	20250328	120700	137466295	9690	9690	9690	9690	5
448	20250328	120600	137417845	9680	9680	9680	9680	5
449	20250328	120500	137369445	9680	9680	9680	9680	5
450	20250328	120400	137321045	9680	9680	9680	9680	35
451	20250328	120300	136982245	9680	9680	9680	9680	10
452	20250328	120200	136885445	9680	9680	9680	9680	5
453	20250328	120100	136837045	9680	9680	9680	9680	5
454	20250328	120000	136788645	9680	9680	9680	9680	5
455	20250328	115900	136740245	9680	9680	9680	9680	5
456	20250328	115800	136691845	9680	9680	9680	9680	5
457	20250328	115700	136643445	9680	9680	9680	9680	6
458	20250328	115600	136585365	9680	9680	9680	9680	55
459	20250328	115500	136052965	9680	9680	9680	9680	5
460	20250328	115400	136004565	9680	9680	9680	9680	5
461	20250328	115300	135956165	9680	9680	9680	9680	5
462	20250328	115200	135907765	9680	9680	9680	9680	5
463	20250328	115100	135859365	9680	9680	9680	9680	5
464	20250328	115000	135810965	9680	9680	9680	9680	5
465	20250328	114900	135762565	9680	9680	9680	9680	10
466	20250328	114800	135665765	9680	9680	9680	9680	5
467	20250328	114700	135617365	9710	9700	9710	9680	21
468	20250328	114600	135413535	9680	9680	9680	9680	10
469	20250328	114500	135316735	9670	9670	9670	9670	10
470	20250328	114400	135220035	9670	9690	9690	9670	1394
471	20250328	114300	121724035	9695	9700	9700	9695	15
472	20250328	114200	121578560	9700	9700	9700	9700	1
473	20250328	114100	121568860	9700	9700	9700	9700	120
474	20250328	114000	120404860	9700	9700	9700	9700	30
475	20250328	113900	120113860	9690	9700	9700	9690	20
476	20250328	113800	119919960	9700	9700	9700	9700	24
477	20250328	113700	119687160	9700	9700	9700	9700	122
478	20250328	113600	118503760	9700	9700	9700	9700	5
479	20250328	113500	118455260	9700	9700	9700	9700	10
480	20250328	113400	118358260	9700	9700	9700	9700	370
481	20250328	113300	114769260	9700	9700	9700	9700	10
482	20250328	113200	114672260	9700	9700	9700	9700	5
483	20250328	113100	114623760	9710	9710	9710	9710	3
484	20250328	113000	114594630	9700	9700	9700	9700	10
485	20250328	112900	114497630	9700	9700	9700	9690	42
486	20250328	112800	114090280	9700	9700	9700	9700	0
487	20250328	112700	114090280	9700	9700	9700	9700	0
488	20250328	112600	114090280	9700	9690	9700	9690	61
489	20250328	112500	113498630	9690	9690	9690	9690	10
490	20250328	112400	113401730	9700	9710	9710	9700	1312
491	20250328	112300	100667890	9720	9710	9720	9710	15
492	20250328	112200	100522140	9710	9710	9710	9710	5
493	20250328	112100	100473590	9710	9710	9710	9710	5
494	20250328	112000	100425040	9710	9710	9710	9710	5
495	20250328	111900	100376490	9710	9710	9710	9710	122
496	20250328	111800	99191870	9710	9710	9710	9710	10
497	20250328	111700	99094770	9710	9710	9710	9710	5
498	20250328	111600	99046220	9720	9720	9720	9720	9
499	20250328	111500	98958740	9710	9715	9715	9710	68
500	20250328	111400	98298455	9710	9710	9715	9710	15
501	20250328	111300	98152790	9720	9720	9720	9720	0
502	20250328	111200	98152790	9720	9710	9720	9710	6
503	20250328	111100	98094520	9710	9710	9710	9710	5
504	20250328	111000	98045970	9710	9710	9710	9710	10
505	20250328	110900	97948870	9710	9720	9720	9710	9
506	20250328	110800	97861440	9710	9710	9710	9710	5
507	20250328	110700	97812890	9720	9720	9720	9720	0
508	20250328	110600	97812890	9720	9710	9720	9710	15
509	20250328	110500	97667190	9710	9710	9710	9710	5
510	20250328	110400	97618640	9720	9720	9720	9720	1
511	20250328	110300	97608920	9720	9720	9720	9720	8
512	20250328	110200	97531160	9720	9720	9720	9720	18
513	20250328	110100	97356200	9720	9720	9720	9720	25
514	20250328	110000	97113200	9720	9720	9720	9720	15
515	20250328	105900	96967400	9720	9720	9720	9720	5
516	20250328	105800	96918800	9720	9720	9720	9720	10
517	20250328	105700	96821600	9720	9720	9720	9720	5
518	20250328	105600	96773000	9720	9720	9720	9720	205
519	20250328	105500	94780400	9720	9720	9720	9720	5
520	20250328	105400	94731800	9720	9720	9720	9720	5
521	20250328	105300	94683200	9720	9720	9720	9720	10
522	20250328	105200	94586000	9720	9720	9720	9720	5
523	20250328	105100	94537400	9730	9730	9730	9730	0
524	20250328	105000	94537400	9730	9720	9730	9720	11
525	20250328	104900	94430420	9720	9720	9720	9720	5
526	20250328	104800	94381820	9720	9720	9720	9720	10
527	20250328	104700	94284620	9720	9720	9720	9720	5
528	20250328	104600	94236020	9730	9730	9730	9720	11
529	20250328	104500	94129040	9730	9730	9730	9730	0
530	20250328	104400	94129040	9730	9720	9730	9720	6
531	20250328	104300	94070710	9720	9720	9720	9720	5
532	20250328	104200	94022110	9720	9720	9720	9720	5
533	20250328	104100	93973510	9720	9720	9720	9720	10
534	20250328	104000	93876310	9720	9720	9720	9720	5
535	20250328	103900	93827710	9720	9720	9720	9720	5
536	20250328	103800	93779110	9720	9720	9720	9720	10
537	20250328	103700	93681910	9730	9730	9730	9730	2
538	20250328	103600	93662450	9720	9720	9720	9720	5
539	20250328	103500	93613850	9720	9720	9720	9720	5
540	20250328	103400	93565250	9720	9720	9720	9720	5
541	20250328	103300	93516650	9720	9720	9720	9720	5
542	20250328	103200	93468050	9720	9720	9720	9720	5
543	20250328	103100	93419450	9720	9720	9720	9720	10
544	20250328	103000	93322250	9720	9730	9730	9720	9
545	20250328	102900	93234730	9730	9730	9730	9730	3
546	20250328	102800	93205540	9720	9720	9720	9720	5
547	20250328	102700	93156940	9720	9720	9720	9720	5
548	20250328	102600	93108340	9720	9720	9720	9720	20
549	20250328	102500	92913940	9720	9720	9720	9720	5
550	20250328	102400	92865340	9730	9720	9730	9720	12
551	20250328	102300	92748690	9710	9710	9710	9710	5
552	20250328	102200	92700140	9730	9730	9730	9730	0
553	20250328	102100	92700140	9730	9710	9730	9710	15
554	20250328	102000	92554290	9710	9710	9710	9710	5
555	20250328	101900	92505740	9710	9710	9710	9710	10
556	20250328	101800	92408640	9710	9740	9740	9710	16
557	20250328	101700	92252950	9740	9720	9740	9720	126
558	20250328	101600	91026900	9720	9720	9720	9720	1
559	20250328	101500	91017180	9710	9710	9710	9710	5
560	20250328	101400	90968630	9710	9710	9710	9710	5
561	20250328	101300	90920080	9710	9710	9710	9710	10
562	20250328	101200	90822980	9710	9720	9720	9710	6
563	20250328	101100	90764710	9710	9720	9730	9710	161
564	20250328	101000	89199830	9720	9740	9740	9720	6
565	20250328	100900	89141460	9740	9690	9740	9690	2479
566	20250328	100800	65020220	9700	9700	9700	9700	0
567	20250328	100700	65020220	9700	9690	9700	9690	6
568	20250328	100600	64962070	9690	9690	9690	9690	10
569	20250328	100500	64865170	9690	9690	9690	9690	7
570	20250328	100400	64797340	9700	9700	9700	9700	4
571	20250328	100300	64758540	9710	9710	9710	9710	0
572	20250328	100200	64758540	9710	9700	9710	9700	19
573	20250328	100100	64574230	9700	9700	9700	9700	6
574	20250328	100000	64516030	9710	9700	9710	9700	24
575	20250328	095900	64283210	9710	9700	9710	9680	18
576	20250328	095800	64108690	9710	9690	9710	9690	6
577	20250328	095700	64050490	9680	9680	9680	9680	15
578	20250328	095600	63905290	9670	9670	9670	9670	10
579	20250328	095500	63808590	9670	9680	9690	9670	293
580	20250328	095400	60975120	9680	9700	9700	9680	452
581	20250328	095300	56598970	9690	9690	9690	9690	19
582	20250328	095200	56414860	9700	9700	9700	9700	1
583	20250328	095100	56405160	9710	9710	9710	9710	0
584	20250328	095000	56405160	9710	9690	9710	9690	11
585	20250328	094900	56298550	9690	9690	9690	9690	5
586	20250328	094800	56250100	9710	9700	9720	9700	3
587	20250328	094700	56220970	9730	9700	9730	9690	53
588	20250328	094600	55705730	9700	9710	9720	9700	161
589	20250328	094500	54143830	9710	9700	9720	9700	34
590	20250328	094400	53813490	9700	9690	9700	9690	246
591	20250328	094300	51427660	9680	9680	9680	9680	54
592	20250328	094200	50904940	9690	9690	9690	9690	21
593	20250328	094100	50701450	9710	9680	9730	9680	106
594	20250328	094000	49673340	9710	9680	9710	9680	21
595	20250328	093900	49469680	9690	9690	9690	9680	97
596	20250328	093800	48529800	9680	9690	9690	9680	17
597	20250328	093700	48365120	9710	9690	9710	9670	1312
598	20250328	093600	35667330	9690	9690	9690	9690	15
599	20250328	093500	35521980	9700	9700	9700	9700	11
600	20250328	093400	35415280	9720	9710	9720	9710	2
601	20250328	093300	35395850	9730	9710	9730	9710	8
602	20250328	093200	35318080	9720	9680	9730	9680	27
603	20250328	093100	35056270	9710	9710	9710	9710	0
604	20250328	093000	35056270	9710	9690	9730	9690	808
605	20250328	092900	27214490	9690	9690	9690	9690	5
606	20250328	092800	27166040	9690	9690	9690	9690	5
607	20250328	092700	27117590	9690	9690	9690	9690	10
608	20250328	092600	27020690	9690	9690	9690	9690	5
609	20250328	092500	26972240	9710	9700	9710	9700	11
610	20250328	092400	26865480	9690	9700	9700	9690	4
611	20250328	092300	26826710	9700	9700	9700	9700	6
612	20250328	092200	26768510	9700	9700	9700	9700	1
613	20250328	092100	26758810	9690	9690	9690	9690	5
614	20250328	092000	26710360	9690	9690	9690	9690	10
615	20250328	091900	26613460	9720	9690	9720	9690	56
616	20250328	091800	26069290	9720	9690	9720	9690	6
617	20250328	091700	26011120	9720	9690	9720	9690	15
618	20250328	091600	25865640	9720	9710	9720	9710	101
619	20250328	091500	24883930	9720	9700	9720	9690	378
620	20250328	091400	21218000	9690	9700	9700	9690	1007
621	20250328	091300	11450150	9700	9700	9700	9700	1
622	20250328	091200	11440450	9690	9700	9700	9690	11
623	20250328	091100	11333810	9700	9700	9700	9700	4
624	20250328	091000	11295010	9700	9690	9700	9690	7
625	20250328	090900	11227160	9690	9690	9690	9680	350
626	20250328	090800	7836750	9690	9690	9690	9690	10
627	20250328	090700	7739850	9670	9700	9700	9670	586
628	20250328	090600	2069660	9700	9720	9720	9700	37
629	20250328	090500	1710420	9710	9720	9720	9710	5
630	20250328	090400	1661850	9710	9710	9730	9710	91
631	20250328	090300	777340	9710	9710	9710	9700	61
632	20250328	090200	185080	9740	9740	9740	9740	0
633	20250328	090100	185080	9740	9740	9740	9740	17
634	20250328	090000	19500	9750	9750	9750	9750	2