KissMeData/065660/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194400	290990530	19450	19450	19450	19450	175
3	20250328	194300	290990530	19450	19450	19450	19450	0
4	20250328	194200	290990530	19450	19450	19450	19450	0
5	20250328	194100	290990530	19450	19450	19450	19450	0
6	20250328	194000	290990530	19450	19450	19450	19450	0
7	20250328	193900	290990530	19450	19450	19450	19450	0
8	20250328	193800	290990530	19450	19450	19450	19450	0
9	20250328	193700	290990530	19450	19450	19450	19450	0
10	20250328	193600	290990530	19450	19450	19450	19450	0
11	20250328	193500	290990530	19450	19450	19450	19450	0
12	20250328	193400	290990530	19450	19450	19450	19450	0
13	20250328	193300	290990530	19450	19450	19450	19450	0
14	20250328	193200	290990530	19450	19450	19450	19450	0
15	20250328	193100	290990530	19450	19450	19450	19450	0
16	20250328	193000	290990530	19450	19450	19450	19450	0
17	20250328	192900	290990530	19450	19450	19450	19450	0
18	20250328	192800	290990530	19450	19450	19450	19450	0
19	20250328	192700	290990530	19450	19450	19450	19450	0
20	20250328	192600	290990530	19450	19450	19450	19450	0
21	20250328	192500	290990530	19450	19450	19450	19450	0
22	20250328	192400	290990530	19450	19450	19450	19450	0
23	20250328	192300	290990530	19450	19450	19450	19450	0
24	20250328	192200	290990530	19450	19450	19450	19450	0
25	20250328	192100	290990530	19450	19450	19450	19450	0
26	20250328	192000	290990530	19450	19450	19450	19450	0
27	20250328	191900	290990530	19450	19450	19450	19450	0
28	20250328	191800	290990530	19450	19450	19450	19450	0
29	20250328	191700	290990530	19450	19450	19450	19450	0
30	20250328	191600	290990530	19450	19450	19450	19450	0
31	20250328	191500	290990530	19450	19450	19450	19450	0
32	20250328	191400	290990530	19450	19450	19450	19450	175
33	20250328	191300	290990530	19450	19450	19450	19450	0
34	20250328	191200	290990530	19450	19450	19450	19450	0
35	20250328	191100	290990530	19450	19450	19450	19450	0
36	20250328	191000	290990530	19450	19450	19450	19450	0
37	20250328	190900	290990530	19450	19450	19450	19450	0
38	20250328	190800	290990530	19450	19450	19450	19450	0
39	20250328	190700	290990530	19450	19450	19450	19450	0
40	20250328	190600	290990530	19450	19450	19450	19450	0
41	20250328	190500	290990530	19450	19450	19450	19450	0
42	20250328	190400	290990530	19450	19450	19450	19450	0
43	20250328	190300	290990530	19450	19450	19450	19450	0
44	20250328	190200	290990530	19450	19450	19450	19450	0
45	20250328	190100	290990530	19450	19450	19450	19450	0
46	20250328	190000	290990530	19450	19450	19450	19450	0
47	20250328	185900	290990530	19450	19450	19450	19450	0
48	20250328	185800	290990530	19450	19450	19450	19450	0
49	20250328	185700	290990530	19450	19450	19450	19450	0
50	20250328	185600	290990530	19450	19450	19450	19450	0
51	20250328	185500	290990530	19450	19450	19450	19450	0
52	20250328	185400	290990530	19450	19450	19450	19450	0
53	20250328	185300	290990530	19450	19450	19450	19450	0
54	20250328	185200	290990530	19450	19450	19450	19450	0
55	20250328	185100	290990530	19450	19450	19450	19450	0
56	20250328	185000	290990530	19450	19450	19450	19450	0
57	20250328	184900	290990530	19450	19450	19450	19450	0
58	20250328	184800	290990530	19450	19450	19450	19450	0
59	20250328	184700	290990530	19450	19450	19450	19450	0
60	20250328	184600	290990530	19450	19450	19450	19450	0
61	20250328	184500	290990530	19450	19450	19450	19450	0
62	20250328	184400	290990530	19450	19450	19450	19450	175
63	20250328	184300	290990530	19450	19450	19450	19450	0
64	20250328	184200	290990530	19450	19450	19450	19450	0
65	20250328	184100	290990530	19450	19450	19450	19450	0
66	20250328	184000	290990530	19450	19450	19450	19450	0
67	20250328	183900	290990530	19450	19450	19450	19450	0
68	20250328	183800	290990530	19450	19450	19450	19450	0
69	20250328	183700	290990530	19450	19450	19450	19450	0
70	20250328	183600	290990530	19450	19450	19450	19450	0
71	20250328	183500	290990530	19450	19450	19450	19450	0
72	20250328	183400	290990530	19450	19450	19450	19450	0
73	20250328	183300	290990530	19450	19450	19450	19450	0
74	20250328	183200	290990530	19450	19450	19450	19450	0
75	20250328	183100	290990530	19450	19450	19450	19450	0
76	20250328	183000	290990530	19450	19450	19450	19450	0
77	20250328	182900	290990530	19450	19450	19450	19450	0
78	20250328	182800	290990530	19450	19450	19450	19450	0
79	20250328	182700	290990530	19450	19450	19450	19450	0
80	20250328	182600	290990530	19450	19450	19450	19450	0
81	20250328	182500	290990530	19450	19450	19450	19450	0
82	20250328	182400	290990530	19450	19450	19450	19450	0
83	20250328	182300	290990530	19450	19450	19450	19450	0
84	20250328	182200	290990530	19450	19450	19450	19450	0
85	20250328	182100	290990530	19450	19450	19450	19450	0
86	20250328	182000	290990530	19450	19450	19450	19450	0
87	20250328	181900	290990530	19450	19450	19450	19450	0
88	20250328	181800	290990530	19450	19450	19450	19450	0
89	20250328	181700	290990530	19450	19450	19450	19450	0
90	20250328	181600	290990530	19450	19450	19450	19450	0
91	20250328	181500	290990530	19450	19450	19450	19450	0
92	20250328	181400	290990530	19450	19450	19450	19450	175
93	20250328	181300	290990530	19450	19450	19450	19450	0
94	20250328	181200	290990530	19450	19450	19450	19450	0
95	20250328	181100	290990530	19450	19450	19450	19450	0
96	20250328	181000	290990530	19450	19450	19450	19450	0
97	20250328	180900	290990530	19450	19450	19450	19450	0
98	20250328	180800	290990530	19450	19450	19450	19450	0
99	20250328	180700	290990530	19450	19450	19450	19450	0
100	20250328	180600	290990530	19450	19450	19450	19450	0
101	20250328	180500	290990530	19450	19450	19450	19450	0
102	20250328	180400	290990530	19450	19450	19450	19450	0
103	20250328	180300	290990530	19450	19450	19450	19450	0
104	20250328	180200	290990530	19450	19450	19450	19450	0
105	20250328	180100	290990530	19450	19450	19450	19450	0
106	20250328	180000	290990530	19450	19450	19450	19450	0
107	20250328	175900	290990530	19450	19450	19450	19450	0
108	20250328	175800	290990530	19450	19450	19450	19450	0
109	20250328	175700	290990530	19450	19450	19450	19450	0
110	20250328	175600	290990530	19450	19450	19450	19450	0
111	20250328	175500	290990530	19450	19450	19450	19450	0
112	20250328	175400	290990530	19450	19450	19450	19450	0
113	20250328	175300	290990530	19450	19450	19450	19450	0
114	20250328	175200	290990530	19450	19450	19450	19450	0
115	20250328	175100	290990530	19450	19450	19450	19450	0
116	20250328	175000	290990530	19450	19450	19450	19450	0
117	20250328	174900	290990530	19450	19450	19450	19450	0
118	20250328	174800	290990530	19450	19450	19450	19450	0
119	20250328	174700	290990530	19450	19450	19450	19450	0
120	20250328	174600	290990530	19450	19450	19450	19450	0
121	20250328	174500	290990530	19450	19450	19450	19450	0
122	20250328	174400	290990530	19450	19450	19450	19450	175
123	20250328	174300	290990530	19450	19450	19450	19450	0
124	20250328	174200	290990530	19450	19450	19450	19450	0
125	20250328	174100	290990530	19450	19450	19450	19450	0
126	20250328	174000	290990530	19450	19450	19450	19450	0
127	20250328	173900	290990530	19450	19450	19450	19450	0
128	20250328	173800	290990530	19450	19450	19450	19450	0
129	20250328	173700	290990530	19450	19450	19450	19450	0
130	20250328	173600	290990530	19450	19450	19450	19450	0
131	20250328	173500	290990530	19450	19450	19450	19450	0
132	20250328	173400	290990530	19450	19450	19450	19450	0
133	20250328	173300	290990530	19450	19450	19450	19450	0
134	20250328	173200	290990530	19450	19450	19450	19450	0
135	20250328	173100	290990530	19450	19450	19450	19450	0
136	20250328	173000	290990530	19450	19450	19450	19450	0
137	20250328	172900	290990530	19450	19450	19450	19450	0
138	20250328	172800	290990530	19450	19450	19450	19450	0
139	20250328	172700	290990530	19450	19450	19450	19450	0
140	20250328	172600	290990530	19450	19450	19450	19450	0
141	20250328	172500	290990530	19450	19450	19450	19450	0
142	20250328	172400	290990530	19450	19450	19450	19450	0
143	20250328	172300	290990530	19450	19450	19450	19450	0
144	20250328	172200	290990530	19450	19450	19450	19450	0
145	20250328	172100	290990530	19450	19450	19450	19450	0
146	20250328	172000	290990530	19450	19450	19450	19450	0
147	20250328	171900	290990530	19450	19450	19450	19450	0
148	20250328	171800	290990530	19450	19450	19450	19450	0
149	20250328	171700	290990530	19450	19450	19450	19450	0
150	20250328	171600	290990530	19450	19450	19450	19450	0
151	20250328	171500	290990530	19450	19450	19450	19450	0
152	20250328	171400	290990530	19450	19450	19450	19450	175
153	20250328	171300	290990530	19450	19450	19450	19450	0
154	20250328	171200	290990530	19450	19450	19450	19450	0
155	20250328	171100	290990530	19450	19450	19450	19450	0
156	20250328	171000	290990530	19450	19450	19450	19450	0
157	20250328	170900	290990530	19450	19450	19450	19450	0
158	20250328	170800	290990530	19450	19450	19450	19450	0
159	20250328	170700	290990530	19450	19450	19450	19450	0
160	20250328	170600	290990530	19450	19450	19450	19450	0
161	20250328	170500	290990530	19450	19450	19450	19450	0
162	20250328	170400	290990530	19450	19450	19450	19450	0
163	20250328	170300	290990530	19450	19450	19450	19450	0
164	20250328	170200	290990530	19450	19450	19450	19450	0
165	20250328	170100	290990530	19450	19450	19450	19450	0
166	20250328	170000	290990530	19450	19450	19450	19450	0
167	20250328	165900	290990530	19450	19450	19450	19450	0
168	20250328	165800	290990530	19450	19450	19450	19450	0
169	20250328	165700	290990530	19450	19450	19450	19450	0
170	20250328	165600	290990530	19450	19450	19450	19450	0
171	20250328	165500	290990530	19450	19450	19450	19450	0
172	20250328	165400	290990530	19450	19450	19450	19450	0
173	20250328	165300	290990530	19450	19450	19450	19450	0
174	20250328	165200	290990530	19450	19450	19450	19450	0
175	20250328	165100	290990530	19450	19450	19450	19450	0
176	20250328	165000	290990530	19450	19450	19450	19450	0
177	20250328	164900	290990530	19450	19450	19450	19450	0
178	20250328	164800	290990530	19450	19450	19450	19450	0
179	20250328	164700	290990530	19450	19450	19450	19450	0
180	20250328	164600	290990530	19450	19450	19450	19450	0
181	20250328	164500	290990530	19450	19450	19450	19450	0
182	20250328	164400	290990530	19450	19450	19450	19450	175
183	20250328	164300	290990530	19450	19450	19450	19450	0
184	20250328	164200	290990530	19450	19450	19450	19450	0
185	20250328	164100	290990530	19450	19450	19450	19450	0
186	20250328	164000	290990530	19450	19450	19450	19450	0
187	20250328	163900	290990530	19450	19450	19450	19450	0
188	20250328	163800	290990530	19450	19450	19450	19450	0
189	20250328	163700	290990530	19450	19450	19450	19450	0
190	20250328	163600	290990530	19450	19450	19450	19450	0
191	20250328	163500	290990530	19450	19450	19450	19450	0
192	20250328	163400	290990530	19450	19450	19450	19450	0
193	20250328	163300	290990530	19450	19450	19450	19450	0
194	20250328	163200	290990530	19450	19450	19450	19450	0
195	20250328	163100	290990530	19450	19450	19450	19450	0
196	20250328	163000	290990530	19450	19450	19450	19450	0
197	20250328	162900	290990530	19450	19450	19450	19450	0
198	20250328	162800	290990530	19450	19450	19450	19450	0
199	20250328	162700	290990530	19450	19450	19450	19450	0
200	20250328	162600	290990530	19450	19450	19450	19450	0
201	20250328	162500	290990530	19450	19450	19450	19450	0
202	20250328	162400	290990530	19450	19450	19450	19450	0
203	20250328	162300	290990530	19450	19450	19450	19450	0
204	20250328	162200	290990530	19450	19450	19450	19450	0
205	20250328	162100	290990530	19450	19450	19450	19450	0
206	20250328	162000	290990530	19450	19450	19450	19450	0
207	20250328	161900	290990530	19450	19450	19450	19450	0
208	20250328	161800	290990530	19450	19450	19450	19450	0
209	20250328	161700	290990530	19450	19450	19450	19450	0
210	20250328	161600	290990530	19450	19450	19450	19450	0
211	20250328	161500	290990530	19450	19450	19450	19450	0
212	20250328	161400	290990530	19450	19450	19450	19450	175
213	20250328	161300	290990530	19450	19450	19450	19450	0
214	20250328	161200	290990530	19450	19450	19450	19450	0
215	20250328	161100	290990530	19450	19450	19450	19450	0
216	20250328	161000	290990530	19450	19450	19450	19450	0
217	20250328	160900	290990530	19450	19450	19450	19450	0
218	20250328	160800	290990530	19450	19450	19450	19450	0
219	20250328	160700	290990530	19450	19450	19450	19450	0
220	20250328	160600	290990530	19450	19450	19450	19450	0
221	20250328	160500	290990530	19450	19450	19450	19450	0
222	20250328	160400	290990530	19450	19450	19450	19450	0
223	20250328	160300	290990530	19450	19450	19450	19450	0
224	20250328	160200	290990530	19450	19450	19450	19450	0
225	20250328	160100	290990530	19450	19450	19450	19450	0
226	20250328	160000	290990530	19450	19450	19450	19450	0
227	20250328	155900	290990530	19450	19450	19450	19450	0
228	20250328	155800	290990530	19450	19450	19450	19450	0
229	20250328	155700	290990530	19450	19450	19450	19450	0
230	20250328	155600	290990530	19450	19450	19450	19450	0
231	20250328	155500	290990530	19450	19450	19450	19450	0
232	20250328	155400	290990530	19450	19450	19450	19450	0
233	20250328	155300	290990530	19450	19450	19450	19450	0
234	20250328	155200	290990530	19450	19450	19450	19450	0
235	20250328	155100	290990530	19450	19450	19450	19450	0
236	20250328	155000	290990530	19450	19450	19450	19450	0
237	20250328	154900	290990530	19450	19450	19450	19450	0
238	20250328	154800	290990530	19450	19450	19450	19450	0
239	20250328	154700	290990530	19450	19450	19450	19450	0
240	20250328	154600	290990530	19450	19450	19450	19450	0
241	20250328	154500	290990530	19450	19450	19450	19450	0
242	20250328	154400	290990530	19450	19450	19450	19450	175
243	20250328	154300	290990530	19450	19450	19450	19450	0
244	20250328	154200	290990530	19450	19450	19450	19450	0
245	20250328	154100	290990530	19450	19450	19450	19450	0
246	20250328	154000	290990530	19450	19450	19450	19450	0
247	20250328	153900	290990530	19450	19450	19450	19450	0
248	20250328	153800	290990530	19450	19450	19450	19450	0
249	20250328	153700	290990530	19450	19450	19450	19450	0
250	20250328	153600	290990530	19450	19450	19450	19450	0
251	20250328	153500	290990530	19450	19450	19450	19450	0
252	20250328	153400	290990530	19450	19450	19450	19450	0
253	20250328	153300	290990530	19450	19450	19450	19450	0
254	20250328	153200	290990530	19450	19450	19450	19450	0
255	20250328	153100	290990530	19450	19450	19450	19450	0
256	20250328	153000	290990530	19450	19450	19450	19450	175
257	20250328	152900	287586780	19320	19320	19320	19320	0
258	20250328	152800	287586780	19320	19320	19320	19320	0
259	20250328	152700	287586780	19320	19320	19320	19320	0
260	20250328	152600	287586780	19320	19320	19320	19320	0
261	20250328	152500	287586780	19320	19320	19320	19320	0
262	20250328	152400	287586780	19320	19320	19320	19320	0
263	20250328	152300	287586780	19320	19320	19320	19320	0
264	20250328	152200	287586780	19320	19320	19320	19320	0
265	20250328	152100	287586780	19320	19320	19320	19320	0
266	20250328	152000	287586780	19320	19320	19320	19320	0
267	20250328	151900	287586780	19320	19390	19390	19320	103
268	20250328	151800	285591780	19450	19450	19450	19450	0
269	20250328	151700	285591780	19450	19450	19450	19450	0
270	20250328	151600	285591780	19450	19450	19450	19450	0
271	20250328	151500	285591780	19450	19450	19450	19450	0
272	20250328	151400	285591780	19450	19400	19450	19400	66
273	20250328	151300	284311230	19400	19400	19400	19400	37
274	20250328	151200	283593430	19440	19440	19440	19440	0
275	20250328	151100	283593430	19440	19440	19440	19440	0
276	20250328	151000	283593430	19440	19440	19440	19440	0
277	20250328	150900	283593430	19440	19440	19440	19440	0
278	20250328	150800	283593430	19440	19460	19460	19440	4
279	20250328	150700	283515630	19500	19500	19500	19500	0
280	20250328	150600	283515630	19500	19500	19500	19500	0
281	20250328	150500	283515630	19500	19500	19500	19500	0
282	20250328	150400	283515630	19500	19500	19500	19500	0
283	20250328	150300	283515630	19500	19500	19500	19500	0
284	20250328	150200	283515630	19500	19500	19500	19500	0
285	20250328	150100	283515630	19500	19500	19500	19500	0
286	20250328	150000	283515630	19500	19480	19500	19480	46
287	20250328	145900	282619070	19470	19470	19470	19470	11
288	20250328	145800	282404900	19480	19480	19480	19480	0
289	20250328	145700	282404900	19480	19480	19480	19480	15
290	20250328	145600	282112700	19460	19460	19460	19460	11
291	20250328	145500	281898640	19480	19480	19480	19480	5
292	20250328	145400	281801240	19480	19480	19480	19480	0
293	20250328	145300	281801240	19480	19480	19480	19480	9
294	20250328	145200	281625920	19480	19480	19480	19480	20
295	20250328	145100	281236320	19470	19470	19470	19470	16
296	20250328	145000	280924800	19470	19470	19470	19470	16
297	20250328	144900	280613280	19420	19420	19420	19420	0
298	20250328	144800	280613280	19420	19420	19420	19420	0
299	20250328	144700	280613280	19420	19420	19420	19420	3
300	20250328	144600	280555020	19370	19370	19370	19370	0
301	20250328	144500	280555020	19370	19370	19370	19370	0
302	20250328	144400	280555020	19370	19370	19370	19370	0
303	20250328	144300	280555020	19370	19370	19370	19370	0
304	20250328	144200	280555020	19370	19370	19370	19370	35
305	20250328	144100	279877070	19370	19370	19370	19370	18
306	20250328	144000	279528410	19380	19400	19400	19380	55
307	20250328	143900	278461970	19400	19400	19400	19400	0
308	20250328	143800	278461970	19400	19400	19400	19400	0
309	20250328	143700	278461970	19400	19400	19400	19400	0
310	20250328	143600	278461970	19400	19420	19480	19400	37
311	20250328	143500	277743510	19420	19420	19420	19420	0
312	20250328	143400	277743510	19420	19420	19420	19420	0
313	20250328	143300	277743510	19420	19420	19420	19420	1
314	20250328	143200	277724090	19410	19410	19410	19410	0
315	20250328	143100	277724090	19410	19410	19410	19410	1
316	20250328	143000	277704680	19400	19400	19400	19400	0
317	20250328	142900	277704680	19400	19400	19400	19400	1
318	20250328	142800	277685280	19400	19390	19490	19390	131
319	20250328	142700	275143150	19370	19370	19370	19370	0
320	20250328	142600	275143150	19370	19360	19370	19360	17
321	20250328	142500	274813870	19370	19380	19380	19370	28
322	20250328	142400	274271370	19400	19400	19400	19400	0
323	20250328	142300	274271370	19400	19400	19400	19400	0
324	20250328	142200	274271370	19400	19400	19400	19400	0
325	20250328	142100	274271370	19400	19400	19400	19400	0
326	20250328	142000	274271370	19400	19420	19420	19400	46
327	20250328	141900	273378550	19410	19410	19410	19410	0
328	20250328	141800	273378550	19410	19410	19410	19410	0
329	20250328	141700	273378550	19410	19410	19410	19410	1
330	20250328	141600	273359140	19400	19400	19400	19400	2
331	20250328	141500	273320340	19420	19420	19420	19420	4
332	20250328	141400	273242660	19460	19470	19500	19460	65
333	20250328	141300	271976750	19490	19490	19490	19490	24
334	20250328	141200	271508990	19470	19470	19470	19470	0
335	20250328	141100	271508990	19470	19490	19490	19470	33
336	20250328	141000	270866120	19490	19490	19490	19490	0
337	20250328	140900	270866120	19490	19490	19490	19490	2
338	20250328	140800	270827140	19450	19450	19450	19450	0
339	20250328	140700	270827140	19450	19450	19450	19450	0
340	20250328	140600	270827140	19450	19450	19450	19450	2
341	20250328	140500	270788240	19450	19450	19450	19450	0
342	20250328	140400	270788240	19450	19450	19450	19450	0
343	20250328	140300	270788240	19450	19450	19450	19450	1
344	20250328	140200	270768790	19430	19430	19430	19430	0
345	20250328	140100	270768790	19430	19430	19430	19430	52
346	20250328	140000	269758430	19510	19580	19610	19510	133
347	20250328	135900	267159780	19570	19570	19570	19570	0
348	20250328	135800	267159780	19570	19570	19570	19570	30
349	20250328	135700	266572680	19520	19520	19520	19520	0
350	20250328	135600	266572680	19520	19520	19520	19520	17
351	20250328	135500	266240840	19570	19570	19570	19570	14
352	20250328	135400	265966860	19570	19570	19570	19570	0
353	20250328	135300	265966860	19570	19570	19570	19570	13
354	20250328	135200	265712450	19510	19510	19510	19510	0
355	20250328	135100	265712450	19510	19510	19510	19510	31
356	20250328	135000	265107640	19510	19510	19510	19510	16
357	20250328	134900	264795480	19480	19480	19480	19480	0
358	20250328	134800	264795480	19480	19480	19480	19480	1
359	20250328	134700	264776000	19440	19440	19440	19440	0
360	20250328	134600	264776000	19440	19440	19440	19440	0
361	20250328	134500	264776000	19440	19440	19440	19440	1
362	20250328	134400	264756560	19440	19440	19440	19440	0
363	20250328	134300	264756560	19440	19420	19440	19420	4
364	20250328	134200	264678860	19490	19420	19570	19420	7
365	20250328	134100	264542420	19400	19400	19400	19400	0
366	20250328	134000	264542420	19400	19400	19400	19400	4
367	20250328	133900	264464820	19400	19420	19430	19400	4
368	20250328	133800	264387170	19420	19400	19420	19390	503
369	20250328	133700	254628940	19400	19460	19460	19380	253
370	20250328	133600	249714790	19480	19500	19500	19480	16
371	20250328	133500	249402910	19510	19540	19540	19510	20
372	20250328	133400	249012150	19550	19550	19550	19550	17
373	20250328	133300	248679800	19560	19560	19560	19560	0
374	20250328	133200	248679800	19560	19560	19560	19560	0
375	20250328	133100	248679800	19560	19560	19560	19560	0
376	20250328	133000	248679800	19560	19550	19560	19550	9
377	20250328	132900	248503780	19550	19660	19660	19550	348
378	20250328	132800	241684080	19660	19660	19660	19660	0
379	20250328	132700	241684080	19660	19660	19660	19660	10
380	20250328	132600	241487480	19660	19660	19680	19660	27
381	20250328	132500	240956400	19640	19640	19640	19640	0
382	20250328	132400	240956400	19640	19640	19640	19640	13
383	20250328	132300	240701080	19640	19640	19640	19640	1
384	20250328	132200	240681440	19630	19630	19630	19630	0
385	20250328	132100	240681440	19630	19630	19630	19630	1
386	20250328	132000	240661810	19690	19660	19690	19660	9
387	20250328	131900	240484630	19690	19690	19690	19690	5
388	20250328	131800	240386180	19690	19710	19710	19690	29
389	20250328	131700	239814770	19720	19790	19790	19720	58
390	20250328	131600	238668350	19760	19760	19760	19760	0
391	20250328	131500	238668350	19760	19760	19790	19760	77
392	20250328	131400	237146560	19760	19750	19760	19750	367
393	20250328	131300	229895330	19690	19690	19690	19690	0
394	20250328	131200	229895330	19690	19690	19690	19690	22
395	20250328	131100	229462150	19750	19690	19750	19690	100
396	20250328	131000	227488270	19660	19650	19660	19650	65
397	20250328	130900	226210870	19630	19630	19630	19630	0
398	20250328	130800	226210870	19630	19630	19630	19630	3
399	20250328	130700	226151980	19650	19640	19660	19630	49
400	20250328	130600	225189480	19640	19640	19640	19640	0
401	20250328	130500	225189480	19640	19640	19640	19640	23
402	20250328	130400	224737760	19640	19640	19640	19640	2
403	20250328	130300	224698480	19640	19640	19640	19640	32
404	20250328	130200	224070000	19600	19580	19600	19580	151
405	20250328	130100	221110920	19600	19600	19600	19600	10
406	20250328	130000	220914920	19580	19580	19580	19580	14
407	20250328	125900	220640800	19580	19580	19580	19580	0
408	20250328	125800	220640800	19580	19530	19580	19530	23
409	20250328	125700	220191160	19500	19500	19500	19500	62
410	20250328	125600	218982160	19460	19460	19460	19460	0
411	20250328	125500	218982160	19460	19460	19460	19460	0
412	20250328	125400	218982160	19460	19460	19460	19460	0
413	20250328	125300	218982160	19460	19460	19460	19460	0
414	20250328	125200	218982160	19460	19460	19460	19460	0
415	20250328	125100	218982160	19460	19460	19460	19460	0
416	20250328	125000	218982160	19460	19550	19550	19460	81
417	20250328	124900	217399780	19550	19580	19580	19550	44
418	20250328	124800	216539280	19580	19580	19580	19580	14
419	20250328	124700	216265160	19600	19600	19600	19600	0
420	20250328	124600	216265160	19600	19620	19620	19600	336
421	20250328	124500	209678890	19610	19610	19610	19610	0
422	20250328	124400	209678890	19610	19610	19610	19610	0
423	20250328	124300	209678890	19610	19640	19660	19610	70
424	20250328	124200	208304410	19630	19630	19630	19630	13
425	20250328	124100	208049220	19600	19690	19690	19600	464
426	20250328	124000	198942990	19720	19720	19720	19720	0
427	20250328	123900	198942990	19720	19750	19750	19720	409
428	20250328	123800	190873590	19750	19760	19760	19750	17
429	20250328	123700	190537700	19790	19795	19795	19790	75
430	20250328	123600	189053090	19790	19790	19790	19790	47
431	20250328	123500	188122960	19760	19760	19760	19760	14
432	20250328	123400	187846320	19770	19750	19770	19750	31
433	20250328	123300	187233720	19740	19740	19740	19740	0
434	20250328	123200	187233720	19740	19750	19750	19740	11
435	20250328	123100	187016550	19730	19730	19750	19730	118
436	20250328	123000	184688370	19720	19720	19720	19720	0
437	20250328	122900	184688370	19720	19720	19720	19720	0
438	20250328	122800	184688370	19720	19720	19720	19720	4
439	20250328	122700	184609490	19730	19720	19730	19720	18
440	20250328	122600	184254410	19690	19690	19690	19690	0
441	20250328	122500	184254410	19690	19690	19690	19690	2
442	20250328	122400	184215030	19680	19680	19680	19680	15
443	20250328	122300	183919830	19690	19690	19690	19690	8
444	20250328	122200	183762310	19690	19700	19700	19690	77
445	20250328	122100	182245810	19690	19670	19690	19670	42
446	20250328	122000	181419510	19690	19690	19690	19690	33
447	20250328	121900	180769740	19660	19660	19660	19660	0
448	20250328	121800	180769740	19660	19660	19660	19660	0
449	20250328	121700	180769740	19660	19660	19660	19660	0
450	20250328	121600	180769740	19660	19750	19800	19660	164
451	20250328	121500	177536930	19750	19800	19800	19750	10
452	20250328	121400	177338980	19720	19800	19800	19720	205
453	20250328	121300	173293380	19800	19800	19800	19800	0
454	20250328	121200	173293380	19800	19730	19800	19730	51
455	20250328	121100	172286800	19730	19780	19780	19730	110
456	20250328	121000	170115410	19800	19800	19850	19780	127
457	20250328	120900	167600650	19780	19780	19780	19780	0
458	20250328	120800	167600650	19780	19740	19780	19740	88
459	20250328	120700	165862370	19700	19660	19700	19660	213
460	20250328	120600	161668860	19650	19640	19650	19640	375
461	20250328	120500	154300190	19640	19600	19640	19590	94
462	20250328	120400	152455390	19550	19550	19550	19550	0
463	20250328	120300	152455390	19550	19550	19550	19550	11
464	20250328	120200	152240340	19540	19550	19550	19540	40
465	20250328	120100	151458420	19540	19540	19540	19540	0
466	20250328	120000	151458420	19540	19540	19540	19540	0
467	20250328	115900	151458420	19540	19540	19540	19540	34
468	20250328	115800	150794060	19520	19520	19520	19520	10
469	20250328	115700	150598860	19520	19520	19520	19520	9
470	20250328	115600	150423180	19550	19530	19550	19530	52
471	20250328	115500	149406760	19520	19520	19520	19520	0
472	20250328	115400	149406760	19520	19570	19570	19520	149
473	20250328	115300	146495140	19570	19570	19570	19570	0
474	20250328	115200	146495140	19570	19570	19570	19570	18
475	20250328	115100	146142880	19540	19540	19540	19540	0
476	20250328	115000	146142880	19540	19540	19540	19540	18
477	20250328	114900	145791160	19540	19580	19580	19540	4
478	20250328	114800	145712880	19650	19500	19650	19500	11
479	20250328	114700	145496880	19580	19660	19660	19580	54
480	20250328	114600	144435480	19660	19660	19660	19660	19
481	20250328	114500	144061940	19660	19660	19660	19660	0
482	20250328	114400	144061940	19660	19660	19660	19660	53
483	20250328	114300	143019960	19660	19560	19660	19560	160
484	20250328	114200	139875390	19650	19480	19650	19480	55
485	20250328	114100	138798040	19400	19350	19400	19350	36
486	20250328	114000	138100140	19350	19350	19350	19350	1
487	20250328	113900	138080790	19350	19350	19350	19350	1
488	20250328	113800	138061440	19300	19300	19300	19300	0
489	20250328	113700	138061440	19300	19290	19300	19290	75
490	20250328	113600	136613990	19220	19220	19220	19220	0
491	20250328	113500	136613990	19220	19220	19230	19220	533
492	20250328	113400	126364730	19150	19150	19150	19150	0
493	20250328	113300	126364730	19150	19150	19150	19150	0
494	20250328	113200	126364730	19150	19150	19150	19100	107
495	20250328	113100	124315730	19130	19130	19130	19130	0
496	20250328	113000	124315730	19130	19130	19130	19130	35
497	20250328	112900	123646180	19130	19130	19130	19130	0
498	20250328	112800	123646180	19130	19130	19130	19130	0
499	20250328	112700	123646180	19130	19130	19130	19130	0
500	20250328	112600	123646180	19130	19130	19130	19130	0
501	20250328	112500	123646180	19130	19130	19130	19130	0
502	20250328	112400	123646180	19130	19130	19130	19130	0
503	20250328	112300	123646180	19130	19130	19130	19130	0
504	20250328	112200	123646180	19130	19130	19130	19130	0
505	20250328	112100	123646180	19130	19130	19130	19130	0
506	20250328	112000	123646180	19130	19130	19130	19130	1
507	20250328	111900	123627050	19130	19130	19130	19130	0
508	20250328	111800	123627050	19130	19130	19130	19130	0
509	20250328	111700	123627050	19130	19130	19130	19130	0
510	20250328	111600	123627050	19130	19130	19130	19130	0
511	20250328	111500	123627050	19130	19130	19130	19130	0
512	20250328	111400	123627050	19130	19130	19130	19130	0
513	20250328	111300	123627050	19130	19130	19130	19130	0
514	20250328	111200	123627050	19130	19130	19130	19130	0
515	20250328	111100	123627050	19130	19130	19130	19130	0
516	20250328	111000	123627050	19130	19170	19170	19130	66
517	20250328	110900	122364380	19180	19180	19180	19180	0
518	20250328	110800	122364380	19180	19180	19180	19180	0
519	20250328	110700	122364380	19180	19180	19180	19180	0
520	20250328	110600	122364380	19180	19200	19200	19180	379
521	20250328	110500	115087600	19200	19200	19200	19200	0
522	20250328	110400	115087600	19200	19200	19200	19200	0
523	20250328	110300	115087600	19200	19200	19200	19200	0
524	20250328	110200	115087600	19200	19200	19200	19200	0
525	20250328	110100	115087600	19200	19200	19200	19200	0
526	20250328	110000	115087600	19200	19200	19200	19200	0
527	20250328	105900	115087600	19200	19200	19200	19200	0
528	20250328	105800	115087600	19200	19210	19210	19200	528
529	20250328	105700	104949980	19200	19200	19200	19200	0
530	20250328	105600	104949980	19200	19200	19200	19200	0
531	20250328	105500	104949980	19200	19200	19200	19200	1
532	20250328	105400	104930780	19200	19200	19200	19200	0
533	20250328	105300	104930780	19200	19200	19200	19200	0
534	20250328	105200	104930780	19200	19270	19270	19200	6
535	20250328	105100	104815230	19210	19210	19210	19210	31
536	20250328	105000	104219720	19210	19210	19210	19210	0
537	20250328	104900	104219720	19210	19210	19210	19210	0
538	20250328	104800	104219720	19210	19210	19210	19210	0
539	20250328	104700	104219720	19210	19210	19210	19210	0
540	20250328	104600	104219720	19210	19210	19210	19210	0
541	20250328	104500	104219720	19210	19210	19210	19210	0
542	20250328	104400	104219720	19210	19210	19210	19210	0
543	20250328	104300	104219720	19210	19210	19210	19210	0
544	20250328	104200	104219720	19210	19210	19210	19210	0
545	20250328	104100	104219720	19210	19210	19210	19210	0
546	20250328	104000	104219720	19210	19210	19210	19210	100
547	20250328	103900	102298720	19210	19210	19210	19210	10
548	20250328	103800	102106620	19130	19130	19130	19130	0
549	20250328	103700	102106620	19130	19130	19130	19130	0
550	20250328	103600	102106620	19130	19130	19130	19130	0
551	20250328	103500	102106620	19130	19130	19130	19130	0
552	20250328	103400	102106620	19130	19130	19130	19130	0
553	20250328	103300	102106620	19130	19130	19130	19130	0
554	20250328	103200	102106620	19130	19130	19130	19130	4
555	20250328	103100	102030100	19210	19210	19210	19210	0
556	20250328	103000	102030100	19210	19210	19210	19210	0
557	20250328	102900	102030100	19210	19210	19210	19210	0
558	20250328	102800	102030100	19210	19210	19210	19210	0
559	20250328	102700	102030100	19210	19210	19210	19210	0
560	20250328	102600	102030100	19210	19210	19210	19210	2
561	20250328	102500	101991680	19130	19130	19130	19130	0
562	20250328	102400	101991680	19130	19130	19130	19130	0
563	20250328	102300	101991680	19130	19130	19130	19130	0
564	20250328	102200	101991680	19130	19130	19130	19130	32
565	20250328	102100	101379520	19130	19120	19130	19120	105
566	20250328	102000	99370920	19130	19130	19130	19130	0
567	20250328	101900	99370920	19130	19130	19130	19130	1
568	20250328	101800	99351790	19130	19130	19130	19130	0
569	20250328	101700	99351790	19130	19130	19130	19130	0
570	20250328	101600	99351790	19130	19120	19130	19120	110
571	20250328	101500	97247530	19040	19040	19040	19040	0
572	20250328	101400	97247530	19040	19040	19040	19040	1
573	20250328	101300	97228490	19120	18990	19120	18990	27
574	20250328	101200	96712830	18970	18970	18970	18970	1
575	20250328	101100	96693860	18940	18940	18940	18940	0
576	20250328	101000	96693860	18940	18940	18940	18940	0
577	20250328	100900	96693860	18940	18940	18940	18940	0
578	20250328	100800	96693860	18940	18940	18940	18940	0
579	20250328	100700	96693860	18940	18940	18940	18940	5
580	20250328	100600	96599160	18940	18940	18940	18940	0
581	20250328	100500	96599160	18940	18940	18940	18940	2
582	20250328	100400	96561280	18940	18940	18940	18940	0
583	20250328	100300	96561280	18940	18940	18940	18940	0
584	20250328	100200	96561280	18940	18940	18940	18940	0
585	20250328	100100	96561280	18940	18940	18940	18940	0
586	20250328	100000	96561280	18940	18970	18990	18940	34
587	20250328	095900	95917140	18940	18930	18940	18930	291
588	20250328	095800	90405610	18930	18910	18930	18900	67
589	20250328	095700	89139160	18920	18920	18920	18920	0
590	20250328	095600	89139160	18920	18940	18940	18920	14
591	20250328	095500	88874020	18940	18940	18940	18940	0
592	20250328	095400	88874020	18940	18940	18940	18940	0
593	20250328	095300	88874020	18940	18940	18940	18940	0
594	20250328	095200	88874020	18940	18940	18940	18940	0
595	20250328	095100	88874020	18940	18940	18940	18940	0
596	20250328	095000	88874020	18940	18940	18940	18940	0
597	20250328	094900	88874020	18940	18940	18940	18940	2
598	20250328	094800	88836140	18940	18940	18940	18940	4
599	20250328	094700	88760380	18940	18940	19000	18940	4
600	20250328	094600	88684500	18960	18960	18960	18960	0
601	20250328	094500	88684500	18960	18940	18960	18940	12
602	20250328	094400	88457020	18910	19000	19010	18910	160
603	20250328	094300	85420720	19010	19010	19010	19010	0
604	20250328	094200	85420720	19010	19010	19010	19010	0
605	20250328	094100	85420720	19010	19010	19010	19010	0
606	20250328	094000	85420720	19010	19010	19010	19010	32
607	20250328	093900	84812400	19010	19010	19010	19010	0
608	20250328	093800	84812400	19010	19050	19050	19010	39
609	20250328	093700	84070490	19090	19090	19090	19090	0
610	20250328	093600	84070490	19090	19090	19090	19090	0
611	20250328	093500	84070490	19090	19090	19090	19090	0
612	20250328	093400	84070490	19090	19090	19090	19090	0
613	20250328	093300	84070490	19090	19090	19090	19090	0
614	20250328	093200	84070490	19090	19090	19090	19090	0
615	20250328	093100	84070490	19090	19090	19090	19090	0
616	20250328	093000	84070490	19090	19030	19090	19030	4
617	20250328	092900	83994310	19000	19000	19000	19000	0
618	20250328	092800	83994310	19000	19000	19000	19000	100
619	20250328	092700	82094310	19030	19030	19030	19000	56
620	20250328	092600	81029930	19030	19030	19030	19030	47
621	20250328	092500	80135520	19130	19130	19130	19130	0
622	20250328	092400	80135520	19130	19130	19130	19130	0
623	20250328	092300	80135520	19130	19130	19130	19030	558
624	20250328	092200	69478420	19160	19160	19160	19160	0
625	20250328	092100	69478420	19160	19160	19160	19160	1
626	20250328	092000	69459260	19160	19160	19160	19160	1
627	20250328	091900	69440100	19130	19130	19130	19130	0
628	20250328	091800	69440100	19130	19130	19130	19130	0
629	20250328	091700	69440100	19130	19130	19130	19100	83
630	20250328	091600	67854560	19100	19100	19100	19100	0
631	20250328	091500	67854560	19100	19090	19100	19090	122
632	20250328	091400	65524560	19090	19090	19090	19090	0
633	20250328	091300	65524560	19090	19090	19090	19090	0
634	20250328	091200	65524560	19090	19090	19090	19090	0
635	20250328	091100	65524560	19090	19090	19090	19090	11
636	20250328	091000	65314570	18980	18980	18980	18980	0
637	20250328	090900	65314570	18980	18980	18980	18980	144
638	20250328	090800	62581450	18980	18980	18980	18980	0
639	20250328	090700	62581450	18980	18970	18980	18970	38
640	20250328	090600	61860350	18930	18900	18930	18880	230
641	20250328	090500	57511830	18900	19110	19110	18900	1913
642	20250328	090400	21122130	19090	19090	19090	19090	0
643	20250328	090300	21122130	19090	19090	19090	19090	0
644	20250328	090200	21122130	19090	19090	19090	19090	0
645	20250328	090100	21122130	19090	19090	19090	19090	57
646	20250328	090000	20034000	19080	19080	19080	19080	1050