KissMeData/049960/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193200	223003150	12650	12650	12650	12650	160
3	20250328	193100	223003150	12650	12650	12650	12650	0
4	20250328	193000	223003150	12650	12650	12650	12650	0
5	20250328	192900	223003150	12650	12650	12650	12650	0
6	20250328	192800	223003150	12650	12650	12650	12650	0
7	20250328	192700	223003150	12650	12650	12650	12650	0
8	20250328	192600	223003150	12650	12650	12650	12650	0
9	20250328	192500	223003150	12650	12650	12650	12650	0
10	20250328	192400	223003150	12650	12650	12650	12650	0
11	20250328	192300	223003150	12650	12650	12650	12650	0
12	20250328	192200	223003150	12650	12650	12650	12650	0
13	20250328	192100	223003150	12650	12650	12650	12650	0
14	20250328	192000	223003150	12650	12650	12650	12650	0
15	20250328	191900	223003150	12650	12650	12650	12650	0
16	20250328	191800	223003150	12650	12650	12650	12650	0
17	20250328	191700	223003150	12650	12650	12650	12650	0
18	20250328	191600	223003150	12650	12650	12650	12650	0
19	20250328	191500	223003150	12650	12650	12650	12650	0
20	20250328	191400	223003150	12650	12650	12650	12650	0
21	20250328	191300	223003150	12650	12650	12650	12650	0
22	20250328	191200	223003150	12650	12650	12650	12650	0
23	20250328	191100	223003150	12650	12650	12650	12650	0
24	20250328	191000	223003150	12650	12650	12650	12650	0
25	20250328	190900	223003150	12650	12650	12650	12650	0
26	20250328	190800	223003150	12650	12650	12650	12650	0
27	20250328	190700	223003150	12650	12650	12650	12650	0
28	20250328	190600	223003150	12650	12650	12650	12650	0
29	20250328	190500	223003150	12650	12650	12650	12650	0
30	20250328	190400	223003150	12650	12650	12650	12650	0
31	20250328	190300	223003150	12650	12650	12650	12650	0
32	20250328	190200	223003150	12650	12650	12650	12650	160
33	20250328	190100	223003150	12650	12650	12650	12650	0
34	20250328	190000	223003150	12650	12650	12650	12650	0
35	20250328	185900	223003150	12650	12650	12650	12650	0
36	20250328	185800	223003150	12650	12650	12650	12650	0
37	20250328	185700	223003150	12650	12650	12650	12650	0
38	20250328	185600	223003150	12650	12650	12650	12650	0
39	20250328	185500	223003150	12650	12650	12650	12650	0
40	20250328	185400	223003150	12650	12650	12650	12650	0
41	20250328	185300	223003150	12650	12650	12650	12650	0
42	20250328	185200	223003150	12650	12650	12650	12650	0
43	20250328	185100	223003150	12650	12650	12650	12650	0
44	20250328	185000	223003150	12650	12650	12650	12650	0
45	20250328	184900	223003150	12650	12650	12650	12650	0
46	20250328	184800	223003150	12650	12650	12650	12650	0
47	20250328	184700	223003150	12650	12650	12650	12650	0
48	20250328	184600	223003150	12650	12650	12650	12650	0
49	20250328	184500	223003150	12650	12650	12650	12650	0
50	20250328	184400	223003150	12650	12650	12650	12650	0
51	20250328	184300	223003150	12650	12650	12650	12650	0
52	20250328	184200	223003150	12650	12650	12650	12650	0
53	20250328	184100	223003150	12650	12650	12650	12650	0
54	20250328	184000	223003150	12650	12650	12650	12650	0
55	20250328	183900	223003150	12650	12650	12650	12650	0
56	20250328	183800	223003150	12650	12650	12650	12650	0
57	20250328	183700	223003150	12650	12650	12650	12650	0
58	20250328	183600	223003150	12650	12650	12650	12650	0
59	20250328	183500	223003150	12650	12650	12650	12650	0
60	20250328	183400	223003150	12650	12650	12650	12650	0
61	20250328	183300	223003150	12650	12650	12650	12650	0
62	20250328	183200	223003150	12650	12650	12650	12650	160
63	20250328	183100	223003150	12650	12650	12650	12650	0
64	20250328	183000	223003150	12650	12650	12650	12650	0
65	20250328	182900	223003150	12650	12650	12650	12650	0
66	20250328	182800	223003150	12650	12650	12650	12650	0
67	20250328	182700	223003150	12650	12650	12650	12650	0
68	20250328	182600	223003150	12650	12650	12650	12650	0
69	20250328	182500	223003150	12650	12650	12650	12650	0
70	20250328	182400	223003150	12650	12650	12650	12650	0
71	20250328	182300	223003150	12650	12650	12650	12650	0
72	20250328	182200	223003150	12650	12650	12650	12650	0
73	20250328	182100	223003150	12650	12650	12650	12650	0
74	20250328	182000	223003150	12650	12650	12650	12650	0
75	20250328	181900	223003150	12650	12650	12650	12650	0
76	20250328	181800	223003150	12650	12650	12650	12650	0
77	20250328	181700	223003150	12650	12650	12650	12650	0
78	20250328	181600	223003150	12650	12650	12650	12650	0
79	20250328	181500	223003150	12650	12650	12650	12650	0
80	20250328	181400	223003150	12650	12650	12650	12650	0
81	20250328	181300	223003150	12650	12650	12650	12650	0
82	20250328	181200	223003150	12650	12650	12650	12650	0
83	20250328	181100	223003150	12650	12650	12650	12650	0
84	20250328	181000	223003150	12650	12650	12650	12650	0
85	20250328	180900	223003150	12650	12650	12650	12650	0
86	20250328	180800	223003150	12650	12650	12650	12650	0
87	20250328	180700	223003150	12650	12650	12650	12650	0
88	20250328	180600	223003150	12650	12650	12650	12650	0
89	20250328	180500	223003150	12650	12650	12650	12650	0
90	20250328	180400	223003150	12650	12650	12650	12650	0
91	20250328	180300	223003150	12650	12650	12650	12650	0
92	20250328	180200	223003150	12650	12650	12650	12650	160
93	20250328	180100	223003150	12650	12650	12650	12650	0
94	20250328	180000	223003150	12650	12650	12650	12650	0
95	20250328	175900	223003150	12650	12650	12650	12650	0
96	20250328	175800	223003150	12650	12650	12650	12650	0
97	20250328	175700	223003150	12650	12650	12650	12650	0
98	20250328	175600	223003150	12650	12650	12650	12650	0
99	20250328	175500	223003150	12650	12650	12650	12650	0
100	20250328	175400	223003150	12650	12650	12650	12650	0
101	20250328	175300	223003150	12650	12650	12650	12650	0
102	20250328	175200	223003150	12650	12650	12650	12650	0
103	20250328	175100	223003150	12650	12650	12650	12650	0
104	20250328	175000	223003150	12650	12650	12650	12650	0
105	20250328	174900	223003150	12650	12650	12650	12650	0
106	20250328	174800	223003150	12650	12650	12650	12650	0
107	20250328	174700	223003150	12650	12650	12650	12650	0
108	20250328	174600	223003150	12650	12650	12650	12650	0
109	20250328	174500	223003150	12650	12650	12650	12650	0
110	20250328	174400	223003150	12650	12650	12650	12650	0
111	20250328	174300	223003150	12650	12650	12650	12650	0
112	20250328	174200	223003150	12650	12650	12650	12650	0
113	20250328	174100	223003150	12650	12650	12650	12650	0
114	20250328	174000	223003150	12650	12650	12650	12650	0
115	20250328	173900	223003150	12650	12650	12650	12650	0
116	20250328	173800	223003150	12650	12650	12650	12650	0
117	20250328	173700	223003150	12650	12650	12650	12650	0
118	20250328	173600	223003150	12650	12650	12650	12650	0
119	20250328	173500	223003150	12650	12650	12650	12650	0
120	20250328	173400	223003150	12650	12650	12650	12650	0
121	20250328	173300	223003150	12650	12650	12650	12650	0
122	20250328	173200	223003150	12650	12650	12650	12650	160
123	20250328	173100	223003150	12650	12650	12650	12650	0
124	20250328	173000	223003150	12650	12650	12650	12650	0
125	20250328	172900	223003150	12650	12650	12650	12650	0
126	20250328	172800	223003150	12650	12650	12650	12650	0
127	20250328	172700	223003150	12650	12650	12650	12650	0
128	20250328	172600	223003150	12650	12650	12650	12650	0
129	20250328	172500	223003150	12650	12650	12650	12650	0
130	20250328	172400	223003150	12650	12650	12650	12650	0
131	20250328	172300	223003150	12650	12650	12650	12650	0
132	20250328	172200	223003150	12650	12650	12650	12650	0
133	20250328	172100	223003150	12650	12650	12650	12650	0
134	20250328	172000	223003150	12650	12650	12650	12650	0
135	20250328	171900	223003150	12650	12650	12650	12650	0
136	20250328	171800	223003150	12650	12650	12650	12650	0
137	20250328	171700	223003150	12650	12650	12650	12650	0
138	20250328	171600	223003150	12650	12650	12650	12650	0
139	20250328	171500	223003150	12650	12650	12650	12650	0
140	20250328	171400	223003150	12650	12650	12650	12650	0
141	20250328	171300	223003150	12650	12650	12650	12650	0
142	20250328	171200	223003150	12650	12650	12650	12650	0
143	20250328	171100	223003150	12650	12650	12650	12650	0
144	20250328	171000	223003150	12650	12650	12650	12650	0
145	20250328	170900	223003150	12650	12650	12650	12650	0
146	20250328	170800	223003150	12650	12650	12650	12650	0
147	20250328	170700	223003150	12650	12650	12650	12650	0
148	20250328	170600	223003150	12650	12650	12650	12650	0
149	20250328	170500	223003150	12650	12650	12650	12650	0
150	20250328	170400	223003150	12650	12650	12650	12650	0
151	20250328	170300	223003150	12650	12650	12650	12650	0
152	20250328	170200	223003150	12650	12650	12650	12650	160
153	20250328	170100	223003150	12650	12650	12650	12650	0
154	20250328	170000	223003150	12650	12650	12650	12650	0
155	20250328	165900	223003150	12650	12650	12650	12650	0
156	20250328	165800	223003150	12650	12650	12650	12650	0
157	20250328	165700	223003150	12650	12650	12650	12650	0
158	20250328	165600	223003150	12650	12650	12650	12650	0
159	20250328	165500	223003150	12650	12650	12650	12650	0
160	20250328	165400	223003150	12650	12650	12650	12650	0
161	20250328	165300	223003150	12650	12650	12650	12650	0
162	20250328	165200	223003150	12650	12650	12650	12650	0
163	20250328	165100	223003150	12650	12650	12650	12650	0
164	20250328	165000	223003150	12650	12650	12650	12650	0
165	20250328	164900	223003150	12650	12650	12650	12650	0
166	20250328	164800	223003150	12650	12650	12650	12650	0
167	20250328	164700	223003150	12650	12650	12650	12650	0
168	20250328	164600	223003150	12650	12650	12650	12650	0
169	20250328	164500	223003150	12650	12650	12650	12650	0
170	20250328	164400	223003150	12650	12650	12650	12650	0
171	20250328	164300	223003150	12650	12650	12650	12650	0
172	20250328	164200	223003150	12650	12650	12650	12650	0
173	20250328	164100	223003150	12650	12650	12650	12650	0
174	20250328	164000	223003150	12650	12650	12650	12650	0
175	20250328	163900	223003150	12650	12650	12650	12650	0
176	20250328	163800	223003150	12650	12650	12650	12650	0
177	20250328	163700	223003150	12650	12650	12650	12650	0
178	20250328	163600	223003150	12650	12650	12650	12650	0
179	20250328	163500	223003150	12650	12650	12650	12650	0
180	20250328	163400	223003150	12650	12650	12650	12650	0
181	20250328	163300	223003150	12650	12650	12650	12650	0
182	20250328	163200	223003150	12650	12650	12650	12650	160
183	20250328	163100	223003150	12650	12650	12650	12650	0
184	20250328	163000	223003150	12650	12650	12650	12650	0
185	20250328	162900	223003150	12650	12650	12650	12650	0
186	20250328	162800	223003150	12650	12650	12650	12650	0
187	20250328	162700	223003150	12650	12650	12650	12650	0
188	20250328	162600	223003150	12650	12650	12650	12650	0
189	20250328	162500	223003150	12650	12650	12650	12650	0
190	20250328	162400	223003150	12650	12650	12650	12650	0
191	20250328	162300	223003150	12650	12650	12650	12650	0
192	20250328	162200	223003150	12650	12650	12650	12650	0
193	20250328	162100	223003150	12650	12650	12650	12650	0
194	20250328	162000	223003150	12650	12650	12650	12650	0
195	20250328	161900	223003150	12650	12650	12650	12650	0
196	20250328	161800	223003150	12650	12650	12650	12650	0
197	20250328	161700	223003150	12650	12650	12650	12650	0
198	20250328	161600	223003150	12650	12650	12650	12650	0
199	20250328	161500	223003150	12650	12650	12650	12650	0
200	20250328	161400	223003150	12650	12650	12650	12650	0
201	20250328	161300	223003150	12650	12650	12650	12650	0
202	20250328	161200	223003150	12650	12650	12650	12650	0
203	20250328	161100	223003150	12650	12650	12650	12650	0
204	20250328	161000	223003150	12650	12650	12650	12650	0
205	20250328	160900	223003150	12650	12650	12650	12650	0
206	20250328	160800	223003150	12650	12650	12650	12650	0
207	20250328	160700	223003150	12650	12650	12650	12650	0
208	20250328	160600	223003150	12650	12650	12650	12650	0
209	20250328	160500	223003150	12650	12650	12650	12650	0
210	20250328	160400	223003150	12650	12650	12650	12650	0
211	20250328	160300	223003150	12650	12650	12650	12650	0
212	20250328	160200	223003150	12650	12650	12650	12650	160
213	20250328	160100	223003150	12650	12650	12650	12650	0
214	20250328	160000	223003150	12650	12650	12650	12650	0
215	20250328	155900	223003150	12650	12650	12650	12650	0
216	20250328	155800	223003150	12650	12650	12650	12650	0
217	20250328	155700	223003150	12650	12650	12650	12650	0
218	20250328	155600	223003150	12650	12650	12650	12650	0
219	20250328	155500	223003150	12650	12650	12650	12650	0
220	20250328	155400	223003150	12650	12650	12650	12650	0
221	20250328	155300	223003150	12650	12650	12650	12650	0
222	20250328	155200	223003150	12650	12650	12650	12650	0
223	20250328	155100	223003150	12650	12650	12650	12650	0
224	20250328	155000	223003150	12650	12650	12650	12650	0
225	20250328	154900	223003150	12650	12650	12650	12650	0
226	20250328	154800	223003150	12650	12650	12650	12650	0
227	20250328	154700	223003150	12650	12650	12650	12650	0
228	20250328	154600	223003150	12650	12650	12650	12650	0
229	20250328	154500	223003150	12650	12650	12650	12650	0
230	20250328	154400	223003150	12650	12650	12650	12650	0
231	20250328	154300	223003150	12650	12650	12650	12650	0
232	20250328	154200	223003150	12650	12650	12650	12650	0
233	20250328	154100	223003150	12650	12650	12650	12650	0
234	20250328	154000	223003150	12650	12650	12650	12650	0
235	20250328	153900	223003150	12650	12650	12650	12650	0
236	20250328	153800	223003150	12650	12650	12650	12650	0
237	20250328	153700	223003150	12650	12650	12650	12650	0
238	20250328	153600	223003150	12650	12650	12650	12650	0
239	20250328	153500	223003150	12650	12650	12650	12650	0
240	20250328	153400	223003150	12650	12650	12650	12650	0
241	20250328	153300	223003150	12650	12650	12650	12650	0
242	20250328	153200	223003150	12650	12650	12650	12650	160
243	20250328	153100	223003150	12650	12650	12650	12650	0
244	20250328	153000	223003150	12650	12650	12650	12650	160
245	20250328	152900	220979150	12670	12670	12670	12670	0
246	20250328	152800	220979150	12670	12670	12670	12670	0
247	20250328	152700	220979150	12670	12670	12670	12670	0
248	20250328	152600	220979150	12670	12670	12670	12670	0
249	20250328	152500	220979150	12670	12670	12670	12670	0
250	20250328	152400	220979150	12670	12670	12670	12670	0
251	20250328	152300	220979150	12670	12670	12670	12670	0
252	20250328	152200	220979150	12670	12670	12670	12670	0
253	20250328	152100	220979150	12670	12670	12670	12670	0
254	20250328	152000	220979150	12670	12670	12670	12670	0
255	20250328	151900	220979150	12670	12640	12670	12640	20
256	20250328	151800	220726290	12640	12640	12640	12640	10
257	20250328	151700	220599890	12640	12640	12640	12640	4
258	20250328	151600	220549330	12640	12630	12640	12630	14
259	20250328	151500	220372390	12620	12620	12630	12610	80
260	20250328	151400	219363550	12630	12650	12670	12610	25
261	20250328	151300	219047940	12650	12680	12680	12650	20
262	20250328	151200	218794700	12660	12660	12680	12660	22
263	20250328	151100	218516090	12660	12650	12660	12650	3
264	20250328	151000	218478120	12660	12660	12660	12660	0
265	20250328	150900	218478120	12660	12620	12660	12620	10
266	20250328	150800	218351640	12610	12620	12650	12610	52
267	20250328	150700	217693910	12650	12610	12650	12610	7
268	20250328	150600	217605490	12640	12610	12650	12600	59
269	20250328	150500	216861380	12600	12590	12600	12590	110
270	20250328	150400	215475970	12600	12590	12610	12590	80
271	20250328	150300	214468730	12580	12640	12640	12580	204
272	20250328	150200	211897400	12620	12640	12640	12620	21
273	20250328	150100	211631980	12660	12660	12660	12660	0
274	20250328	150000	211631980	12660	12660	12660	12660	0
275	20250328	145900	211631980	12660	12660	12660	12660	0
276	20250328	145800	211631980	12660	12660	12660	12660	0
277	20250328	145700	211631980	12660	12660	12660	12660	0
278	20250328	145600	211631980	12660	12660	12660	12660	0
279	20250328	145500	211631980	12660	12660	12660	12660	0
280	20250328	145400	211631980	12660	12660	12660	12660	0
281	20250328	145300	211631980	12660	12640	12660	12640	51
282	20250328	145200	210986520	12660	12640	12670	12640	21
283	20250328	145100	210720740	12650	12650	12650	12650	0
284	20250328	145000	210720740	12650	12610	12650	12610	39
285	20250328	144900	210228850	12610	12610	12610	12610	42
286	20250328	144800	209699230	12610	12610	12610	12610	0
287	20250328	144700	209699230	12610	12610	12610	12610	0
288	20250328	144600	209699230	12610	12650	12650	12610	9
289	20250328	144500	209585590	12680	12680	12680	12680	0
290	20250328	144400	209585590	12680	12680	12680	12680	0
291	20250328	144300	209585590	12680	12640	12680	12640	5
292	20250328	144200	209522270	12680	12630	12680	12630	9
293	20250328	144100	209408450	12630	12630	12630	12630	26
294	20250328	144000	209080070	12630	12610	12630	12610	12
295	20250328	143900	208928710	12620	12620	12620	12620	5
296	20250328	143800	208865610	12590	12590	12590	12590	1
297	20250328	143700	208853020	12630	12580	12630	12580	78
298	20250328	143600	207871680	12550	12550	12550	12550	0
299	20250328	143500	207871680	12550	12630	12630	12550	13
300	20250328	143400	207708210	12530	12650	12650	12500	1801
301	20250328	143300	185112360	12680	12660	12690	12660	22
302	20250328	143200	184833460	12690	12690	12690	12690	1
303	20250328	143100	184820770	12690	12690	12690	12690	12
304	20250328	143000	184668490	12690	12650	12690	12650	3
305	20250328	142900	184630460	12640	12640	12640	12640	1
306	20250328	142800	184617820	12690	12640	12690	12640	4
307	20250328	142700	184567160	12630	12630	12630	12630	0
308	20250328	142600	184567160	12630	12740	12740	12600	1088
309	20250328	142500	170849140	12750	12750	12750	12750	3
310	20250328	142400	170810890	12740	12680	12740	12680	18
311	20250328	142300	170581860	12670	12680	12680	12670	39
312	20250328	142200	170087550	12750	12700	12750	12700	20
313	20250328	142100	169832650	12750	12710	12750	12710	10
314	20250328	142000	169705210	12750	12750	12750	12750	0
315	20250328	141900	169705210	12750	12710	12750	12680	289
316	20250328	141800	166035690	12750	12750	12750	12720	12
317	20250328	141700	165882730	12730	12780	12790	12730	602
318	20250328	141600	158218990	12790	12790	12790	12790	0
319	20250328	141500	158218990	12790	12800	12800	12790	109
320	20250328	141400	156823800	12810	12810	12810	12810	0
321	20250328	141300	156823800	12810	12810	12810	12810	0
322	20250328	141200	156823800	12810	12810	12810	12810	0
323	20250328	141100	156823800	12810	12810	12810	12810	0
324	20250328	141000	156823800	12810	12810	12810	12810	0
325	20250328	140900	156823800	12810	12830	12830	12810	4
326	20250328	140800	156772510	12840	12840	12840	12840	2
327	20250328	140700	156746830	12850	12850	12850	12850	0
328	20250328	140600	156746830	12850	12860	12860	12850	3
329	20250328	140500	156708270	12880	12880	12880	12880	0
330	20250328	140400	156708270	12880	12880	12880	12880	1
331	20250328	140300	156695390	12860	12870	12870	12860	7
332	20250328	140200	156605320	12870	12870	12870	12860	19
333	20250328	140100	156360800	12870	12880	12880	12870	22
334	20250328	140000	156077500	12880	12880	12880	12870	19
335	20250328	135900	155832790	12850	12850	12850	12850	1
336	20250328	135800	155819940	12880	12880	12880	12880	0
337	20250328	135700	155819940	12880	12880	12880	12880	0
338	20250328	135600	155819940	12880	12880	12880	12880	1
339	20250328	135500	155807060	12800	12800	12800	12800	1
340	20250328	135400	155794260	12890	12890	12890	12890	0
341	20250328	135300	155794260	12890	12890	12890	12890	0
342	20250328	135200	155794260	12890	12890	12890	12890	8
343	20250328	135100	155691140	12890	12890	12890	12890	2
344	20250328	135000	155665360	12970	12970	12970	12970	0
345	20250328	134900	155665360	12970	12970	12970	12970	0
346	20250328	134800	155665360	12970	12970	12970	12970	0
347	20250328	134700	155665360	12970	12950	12970	12800	1837
348	20250328	134600	131907330	12950	12730	12950	12710	1298
349	20250328	134500	115181860	12730	12740	12760	12730	29
350	20250328	134400	114812570	12730	12700	12730	12700	242
351	20250328	134300	111732290	12700	12700	12700	12700	92
352	20250328	134200	110563890	12700	12730	12730	12700	5
353	20250328	134100	110500320	12730	12730	12730	12730	0
354	20250328	134000	110500320	12730	12730	12730	12730	0
355	20250328	133900	110500320	12730	12730	12730	12730	0
356	20250328	133800	110500320	12730	12710	12730	12710	114
357	20250328	133700	109051350	12710	12700	12710	12700	9
358	20250328	133600	108937030	12700	12700	12700	12690	60
359	20250328	133500	108175120	12710	12690	12710	12690	18
360	20250328	133400	107946580	12680	12670	12680	12670	34
361	20250328	133300	107515470	12670	12670	12670	12670	2
362	20250328	133200	107490130	12680	12660	12680	12660	15
363	20250328	133100	107300080	12670	12650	12670	12650	29
364	20250328	133000	106932800	12660	12700	12700	12600	503
365	20250328	132900	100591640	12750	12680	12750	12600	1575
366	20250328	132800	80710800	12680	12690	12690	12680	213
367	20250328	132700	78009410	12700	12710	12710	12700	150
368	20250328	132600	76103890	12720	12720	12720	12720	1
369	20250328	132500	76091170	12740	12740	12740	12740	0
370	20250328	132400	76091170	12740	12740	12740	12740	0
371	20250328	132300	76091170	12740	12740	12740	12740	0
372	20250328	132200	76091170	12740	12740	12740	12740	0
373	20250328	132100	76091170	12740	12740	12740	12740	0
374	20250328	132000	76091170	12740	12730	12740	12730	4
375	20250328	131900	76040230	12730	12730	12740	12730	3
376	20250328	131800	76002030	12700	12700	12700	12700	0
377	20250328	131700	76002030	12700	12730	12730	12700	625
378	20250328	131600	68063960	12740	12740	12740	12740	40
379	20250328	131500	67554360	12740	12740	12740	12740	0
380	20250328	131400	67554360	12740	12740	12740	12740	0
381	20250328	131300	67554360	12740	12730	12740	12730	14
382	20250328	131200	67376120	12730	12740	12740	12730	75
383	20250328	131100	66420820	12730	12730	12730	12700	221
384	20250328	131000	63610370	12730	12760	12760	12730	230
385	20250328	130900	60677870	12770	12780	12780	12770	197
386	20250328	130800	58161800	12790	12790	12790	12790	39
387	20250328	130700	57662990	12800	12800	12800	12800	29
388	20250328	130600	57291790	12810	12810	12810	12810	0
389	20250328	130500	57291790	12810	12810	12810	12810	2
390	20250328	130400	57266170	12810	12810	12810	12810	0
391	20250328	130300	57266170	12810	12810	12810	12810	0
392	20250328	130200	57266170	12810	12810	12810	12810	0
393	20250328	130100	57266170	12810	12810	12810	12810	0
394	20250328	130000	57266170	12810	12810	12810	12810	8
395	20250328	125900	57163690	12820	12820	12820	12820	0
396	20250328	125800	57163690	12820	12820	12820	12820	0
397	20250328	125700	57163690	12820	12820	12820	12820	0
398	20250328	125600	57163690	12820	12820	12820	12820	0
399	20250328	125500	57163690	12820	12820	12820	12820	0
400	20250328	125400	57163690	12820	12820	12820	12820	0
401	20250328	125300	57163690	12820	12820	12820	12820	0
402	20250328	125200	57163690	12820	12820	12820	12820	0
403	20250328	125100	57163690	12820	12820	12820	12820	0
404	20250328	125000	57163690	12820	12820	12820	12820	0
405	20250328	124900	57163690	12820	12820	12820	12820	0
406	20250328	124800	57163690	12820	12820	12820	12820	0
407	20250328	124700	57163690	12820	12820	12820	12820	0
408	20250328	124600	57163690	12820	12820	12820	12820	0
409	20250328	124500	57163690	12820	12800	12820	12800	2
410	20250328	124400	57138070	12830	12810	12830	12800	25
411	20250328	124300	56817900	12810	12820	12820	12810	21
412	20250328	124200	56548880	12830	12830	12830	12830	0
413	20250328	124100	56548880	12830	12820	12830	12810	69
414	20250328	124000	55664950	12820	12820	12820	12820	0
415	20250328	123900	55664950	12820	12820	12820	12820	0
416	20250328	123800	55664950	12820	12820	12820	12820	0
417	20250328	123700	55664950	12820	12820	12820	12820	0
418	20250328	123600	55664950	12820	12820	12820	12820	0
419	20250328	123500	55664950	12820	12820	12820	12820	0
420	20250328	123400	55664950	12820	12830	12830	12820	10
421	20250328	123300	55536660	12830	12830	12830	12830	0
422	20250328	123200	55536660	12830	12830	12830	12830	0
423	20250328	123100	55536660	12830	12830	12830	12830	0
424	20250328	123000	55536660	12830	12830	12830	12830	0
425	20250328	122900	55536660	12830	12830	12830	12830	0
426	20250328	122800	55536660	12830	12830	12830	12830	1
427	20250328	122700	55523830	12830	12830	12830	12830	0
428	20250328	122600	55523830	12830	12830	12830	12830	0
429	20250328	122500	55523830	12830	12830	12830	12830	0
430	20250328	122400	55523830	12830	12830	12830	12830	14
431	20250328	122300	55344210	12840	12840	12840	12840	0
432	20250328	122200	55344210	12840	12840	12840	12840	0
433	20250328	122100	55344210	12840	12840	12840	12840	0
434	20250328	122000	55344210	12840	12840	12840	12840	0
435	20250328	121900	55344210	12840	12840	12840	12840	0
436	20250328	121800	55344210	12840	12840	12840	12840	0
437	20250328	121700	55344210	12840	12840	12840	12840	0
438	20250328	121600	55344210	12840	12840	12840	12840	0
439	20250328	121500	55344210	12840	12840	12840	12840	0
440	20250328	121400	55344210	12840	12840	12840	12840	0
441	20250328	121300	55344210	12840	12840	12840	12840	0
442	20250328	121200	55344210	12840	12840	12840	12840	0
443	20250328	121100	55344210	12840	12840	12840	12840	0
444	20250328	121000	55344210	12840	12840	12840	12840	1
445	20250328	120900	55331370	12840	12840	12840	12840	0
446	20250328	120800	55331370	12840	12830	12840	12820	5
447	20250328	120700	55267240	12820	12820	12820	12820	0
448	20250328	120600	55267240	12820	12840	12840	12820	26
449	20250328	120500	54933780	12830	12840	12840	12830	19
450	20250328	120400	54690000	12830	12830	12830	12830	0
451	20250328	120300	54690000	12830	12830	12830	12830	0
452	20250328	120200	54690000	12830	12830	12830	12830	0
453	20250328	120100	54690000	12830	12830	12830	12830	0
454	20250328	120000	54690000	12830	12830	12830	12830	0
455	20250328	115900	54690000	12830	12830	12830	12830	3
456	20250328	115800	54651510	12830	12850	12850	12830	2
457	20250328	115700	54625830	12830	12830	12830	12830	0
458	20250328	115600	54625830	12830	12830	12830	12830	0
459	20250328	115500	54625830	12830	12830	12830	12830	0
460	20250328	115400	54625830	12830	12830	12830	12830	0
461	20250328	115300	54625830	12830	12830	12830	12830	0
462	20250328	115200	54625830	12830	12830	12830	12830	0
463	20250328	115100	54625830	12830	12830	12830	12830	0
464	20250328	115000	54625830	12830	12830	12830	12830	0
465	20250328	114900	54625830	12830	12830	12830	12830	0
466	20250328	114800	54625830	12830	12830	12830	12830	0
467	20250328	114700	54625830	12830	12830	12830	12830	0
468	20250328	114600	54625830	12830	12830	12830	12830	0
469	20250328	114500	54625830	12830	12830	12830	12830	0
470	20250328	114400	54625830	12830	12830	12830	12830	37
471	20250328	114300	54151120	12850	12850	12850	12850	1
472	20250328	114200	54138270	12830	12830	12830	12830	0
473	20250328	114100	54138270	12830	12830	12830	12830	10
474	20250328	114000	54009970	12830	12830	12830	12830	0
475	20250328	113900	54009970	12830	12840	12850	12830	34
476	20250328	113800	53573610	12850	12850	12850	12850	0
477	20250328	113700	53573610	12850	12850	12850	12850	0
478	20250328	113600	53573610	12850	12850	12850	12850	1
479	20250328	113500	53560760	12850	12850	12850	12850	1
480	20250328	113400	53547910	12850	12850	12850	12850	0
481	20250328	113300	53547910	12850	12850	12850	12850	0
482	20250328	113200	53547910	12850	12850	12850	12850	0
483	20250328	113100	53547910	12850	12850	12850	12850	0
484	20250328	113000	53547910	12850	12850	12850	12850	0
485	20250328	112900	53547910	12850	12850	12850	12850	0
486	20250328	112800	53547910	12850	12850	12850	12850	4
487	20250328	112700	53496510	12850	12850	12850	12850	1
488	20250328	112600	53483660	12840	12840	12840	12840	0
489	20250328	112500	53483660	12840	12840	12840	12840	0
490	20250328	112400	53483660	12840	12840	12840	12840	0
491	20250328	112300	53483660	12840	12850	12850	12840	78
492	20250328	112200	52481760	12850	12860	12860	12850	317
493	20250328	112100	48408300	12860	12860	12860	12860	1
494	20250328	112000	48395440	12870	12870	12870	12870	0
495	20250328	111900	48395440	12870	12870	12870	12870	0
496	20250328	111800	48395440	12870	12870	12870	12870	1
497	20250328	111700	48382570	12870	12870	12870	12870	0
498	20250328	111600	48382570	12870	12870	12870	12870	0
499	20250328	111500	48382570	12870	12870	12870	12870	14
500	20250328	111400	48202390	12870	12870	12870	12870	0
501	20250328	111300	48202390	12870	12870	12870	12870	0
502	20250328	111200	48202390	12870	12870	12870	12870	0
503	20250328	111100	48202390	12870	12870	12870	12870	1
504	20250328	111000	48189520	12870	12870	12870	12870	0
505	20250328	110900	48189520	12870	12870	12870	12870	0
506	20250328	110800	48189520	12870	12870	12870	12870	4
507	20250328	110700	48138040	12870	12870	12870	12870	0
508	20250328	110600	48138040	12870	12870	12870	12870	0
509	20250328	110500	48138040	12870	12870	12870	12870	6
510	20250328	110400	48060820	12870	12870	12870	12870	0
511	20250328	110300	48060820	12870	12870	12870	12870	0
512	20250328	110200	48060820	12870	12870	12870	12870	0
513	20250328	110100	48060820	12870	12870	12870	12870	0
514	20250328	110000	48060820	12870	12870	12870	12870	0
515	20250328	105900	48060820	12870	12870	12870	12870	20
516	20250328	105800	47803420	12870	12870	12870	12870	10
517	20250328	105700	47674720	12870	12870	12870	12870	0
518	20250328	105600	47674720	12870	12870	12870	12870	0
519	20250328	105500	47674720	12870	12870	12870	12870	11
520	20250328	105400	47533150	12870	12870	12870	12870	1
521	20250328	105300	47520280	12860	12860	12860	12860	0
522	20250328	105200	47520280	12860	12860	12860	12860	0
523	20250328	105100	47520280	12860	12860	12860	12860	0
524	20250328	105000	47520280	12860	12860	12860	12860	0
525	20250328	104900	47520280	12860	12860	12860	12860	15
526	20250328	104800	47327380	12870	12870	12870	12870	5
527	20250328	104700	47263030	12870	12870	12870	12870	0
528	20250328	104600	47263030	12870	12870	12870	12870	0
529	20250328	104500	47263030	12870	12870	12870	12870	0
530	20250328	104400	47263030	12870	12870	12870	12870	0
531	20250328	104300	47263030	12870	12870	12870	12870	0
532	20250328	104200	47263030	12870	12870	12870	12870	0
533	20250328	104100	47263030	12870	12870	12870	12870	0
534	20250328	104000	47263030	12870	12870	12870	12870	0
535	20250328	103900	47263030	12870	12870	12870	12870	0
536	20250328	103800	47263030	12870	12870	12870	12870	0
537	20250328	103700	47263030	12870	12870	12870	12870	3
538	20250328	103600	47224420	12850	12850	12850	12850	0
539	20250328	103500	47224420	12850	12900	12900	12850	199
540	20250328	103400	44664920	12900	12900	12900	12900	0
541	20250328	103300	44664920	12900	12900	12900	12900	0
542	20250328	103200	44664920	12900	12900	12900	12900	0
543	20250328	103100	44664920	12900	12900	12900	12900	1
544	20250328	103000	44652020	12880	12880	12880	12880	0
545	20250328	102900	44652020	12880	12880	12880	12880	0
546	20250328	102800	44652020	12880	12890	12890	12880	4
547	20250328	102700	44600470	12900	12900	12900	12900	0
548	20250328	102600	44600470	12900	12900	12900	12900	1
549	20250328	102500	44587570	12900	12900	12900	12900	0
550	20250328	102400	44587570	12900	12900	12900	12900	0
551	20250328	102300	44587570	12900	12900	12900	12900	0
552	20250328	102200	44587570	12900	12900	12900	12900	0
553	20250328	102100	44587570	12900	12900	12900	12900	0
554	20250328	102000	44587570	12900	12900	12900	12900	0
555	20250328	101900	44587570	12900	12900	12900	12900	0
556	20250328	101800	44587570	12900	12890	12900	12890	2
557	20250328	101700	44561780	12880	12870	12880	12870	32
558	20250328	101600	44149930	12870	12870	12870	12870	31
559	20250328	101500	43750960	12870	12870	12870	12870	0
560	20250328	101400	43750960	12870	12870	12870	12870	3
561	20250328	101300	43712350	12870	12870	12870	12870	2
562	20250328	101200	43686610	12870	12870	12870	12870	0
563	20250328	101100	43686610	12870	12870	12870	12870	12
564	20250328	101000	43532170	12860	12860	12860	12860	0
565	20250328	100900	43532170	12860	12860	12860	12860	0
566	20250328	100800	43532170	12860	12860	12860	12860	0
567	20250328	100700	43532170	12860	12860	12860	12860	0
568	20250328	100600	43532170	12860	12880	12880	12860	15
569	20250328	100500	43339130	12950	12950	12950	12950	0
570	20250328	100400	43339130	12950	12950	12950	12950	0
571	20250328	100300	43339130	12950	12950	12950	12950	0
572	20250328	100200	43339130	12950	12950	12950	12950	0
573	20250328	100100	43339130	12950	12950	12950	12950	0
574	20250328	100000	43339130	12950	12950	12950	12950	1
575	20250328	095900	43326180	12880	12940	12940	12880	14
576	20250328	095800	43145440	12950	12950	12950	12950	1
577	20250328	095700	43132490	12950	12950	12950	12950	2
578	20250328	095600	43106590	12950	12950	12950	12950	3
579	20250328	095500	43067740	12950	12890	12950	12890	3
580	20250328	095400	43029010	12950	12950	12950	12950	0
581	20250328	095300	43029010	12950	12870	12950	12870	48
582	20250328	095200	42408580	12930	12930	12930	12930	1
583	20250328	095100	42395650	12840	12840	12840	12840	30
584	20250328	095000	42010450	13000	13000	13000	13000	0
585	20250328	094900	42010450	13000	13000	13000	13000	0
586	20250328	094800	42010450	13000	13000	13000	13000	1
587	20250328	094700	41997450	13000	13000	13000	13000	2
588	20250328	094600	41971450	13020	13020	13020	13020	0
589	20250328	094500	41971450	13020	13020	13020	13020	14
590	20250328	094400	41789170	12820	12800	12820	12800	507
591	20250328	094300	35297470	12800	12770	12800	12770	75
592	20250328	094200	34339640	12770	12770	12770	12770	0
593	20250328	094100	34339640	12770	12770	12770	12770	0
594	20250328	094000	34339640	12770	12770	12770	12770	0
595	20250328	093900	34339640	12770	12770	12770	12770	0
596	20250328	093800	34339640	12770	12770	12770	12770	0
597	20250328	093700	34339640	12770	12770	12770	12770	0
598	20250328	093600	34339640	12770	12770	12770	12770	1
599	20250328	093500	34326870	12770	12770	12770	12770	7
600	20250328	093400	34237480	12760	12760	12760	12760	1
601	20250328	093300	34224720	12750	12750	12750	12750	0
602	20250328	093200	34224720	12750	12760	12760	12750	127
603	20250328	093100	32605130	12760	12780	12780	12760	80
604	20250328	093000	31584190	12770	12770	12770	12770	0
605	20250328	092900	31584190	12770	12790	12790	12770	63
606	20250328	092800	30779270	12780	12780	12780	12780	0
607	20250328	092700	30779270	12780	12780	12780	12780	21
608	20250328	092600	30510890	12780	12780	12780	12780	0
609	20250328	092500	30510890	12780	12780	12780	12780	21
610	20250328	092400	30242510	12770	12770	12770	12770	0
611	20250328	092300	30242510	12770	12770	12770	12770	2
612	20250328	092200	30216970	12780	12780	12780	12780	0
613	20250328	092100	30216970	12780	12780	12780	12780	17
614	20250328	092000	29999710	12780	12790	12790	12780	34
615	20250328	091900	29565180	12790	12790	12790	12790	0
616	20250328	091800	29565180	12790	12790	12790	12790	1
617	20250328	091700	29552390	12790	12780	12790	12780	11
618	20250328	091600	29411780	12780	12780	12780	12770	71
619	20250328	091500	28504720	12780	12820	12820	12760	1718
620	20250328	091400	6516560	12850	12920	12920	12850	43
621	20250328	091300	5963900	12860	12920	12920	12860	4
622	20250328	091200	5912380	12860	12940	12940	12860	3
623	20250328	091100	5873670	12860	12870	12870	12860	43
624	20250328	091000	5320270	12870	12930	12930	12850	97
625	20250328	090900	4072730	12890	12910	12910	12890	80
626	20250328	090800	3040840	12910	12910	12910	12910	0
627	20250328	090700	3040840	12910	12910	12910	12910	0
628	20250328	090600	3040840	12910	12910	12910	12910	0
629	20250328	090500	3040840	12910	12910	12910	12910	23
630	20250328	090400	2743910	12910	12910	12910	12910	14
631	20250328	090300	2563170	12900	12910	12910	12900	75
632	20250328	090200	1595650	12900	12900	12900	12900	0
633	20250328	090100	1595650	12900	13000	13000	12900	110
634	20250328	090000	169780	13060	13060	13060	13060	13