KissMeData/263810/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205800	50063660	2870	2870	2870	2870	1660
3	20250328	205700	50063660	2870	2870	2870	2870	0
4	20250328	205600	50063660	2870	2870	2870	2870	0
5	20250328	205500	50063660	2870	2870	2870	2870	0
6	20250328	205400	50063660	2870	2870	2870	2870	0
7	20250328	205300	50063660	2870	2870	2870	2870	0
8	20250328	205200	50063660	2870	2870	2870	2870	0
9	20250328	205100	50063660	2870	2870	2870	2870	0
10	20250328	205000	50063660	2870	2870	2870	2870	0
11	20250328	204900	50063660	2870	2870	2870	2870	0
12	20250328	204800	50063660	2870	2870	2870	2870	0
13	20250328	204700	50063660	2870	2870	2870	2870	0
14	20250328	204600	50063660	2870	2870	2870	2870	0
15	20250328	204500	50063660	2870	2870	2870	2870	0
16	20250328	204400	50063660	2870	2870	2870	2870	0
17	20250328	204300	50063660	2870	2870	2870	2870	0
18	20250328	204200	50063660	2870	2870	2870	2870	0
19	20250328	204100	50063660	2870	2870	2870	2870	0
20	20250328	204000	50063660	2870	2870	2870	2870	0
21	20250328	203900	50063660	2870	2870	2870	2870	0
22	20250328	203800	50063660	2870	2870	2870	2870	0
23	20250328	203700	50063660	2870	2870	2870	2870	0
24	20250328	203600	50063660	2870	2870	2870	2870	0
25	20250328	203500	50063660	2870	2870	2870	2870	0
26	20250328	203400	50063660	2870	2870	2870	2870	0
27	20250328	203300	50063660	2870	2870	2870	2870	0
28	20250328	203200	50063660	2870	2870	2870	2870	0
29	20250328	203100	50063660	2870	2870	2870	2870	0
30	20250328	203000	50063660	2870	2870	2870	2870	0
31	20250328	202900	50063660	2870	2870	2870	2870	0
32	20250328	202800	50063660	2870	2870	2870	2870	1660
33	20250328	202700	50063660	2870	2870	2870	2870	0
34	20250328	202600	50063660	2870	2870	2870	2870	0
35	20250328	202500	50063660	2870	2870	2870	2870	0
36	20250328	202400	50063660	2870	2870	2870	2870	0
37	20250328	202300	50063660	2870	2870	2870	2870	0
38	20250328	202200	50063660	2870	2870	2870	2870	0
39	20250328	202100	50063660	2870	2870	2870	2870	0
40	20250328	202000	50063660	2870	2870	2870	2870	0
41	20250328	201900	50063660	2870	2870	2870	2870	0
42	20250328	201800	50063660	2870	2870	2870	2870	0
43	20250328	201700	50063660	2870	2870	2870	2870	0
44	20250328	201600	50063660	2870	2870	2870	2870	0
45	20250328	201500	50063660	2870	2870	2870	2870	0
46	20250328	201400	50063660	2870	2870	2870	2870	0
47	20250328	201300	50063660	2870	2870	2870	2870	0
48	20250328	201200	50063660	2870	2870	2870	2870	0
49	20250328	201100	50063660	2870	2870	2870	2870	0
50	20250328	201000	50063660	2870	2870	2870	2870	0
51	20250328	200900	50063660	2870	2870	2870	2870	0
52	20250328	200800	50063660	2870	2870	2870	2870	0
53	20250328	200700	50063660	2870	2870	2870	2870	0
54	20250328	200600	50063660	2870	2870	2870	2870	0
55	20250328	200500	50063660	2870	2870	2870	2870	0
56	20250328	200400	50063660	2870	2870	2870	2870	0
57	20250328	200300	50063660	2870	2870	2870	2870	0
58	20250328	200200	50063660	2870	2870	2870	2870	0
59	20250328	200100	50063660	2870	2870	2870	2870	0
60	20250328	200000	50063660	2870	2870	2870	2870	0
61	20250328	195900	50063660	2870	2870	2870	2870	0
62	20250328	195800	50063660	2870	2870	2870	2870	1660
63	20250328	195700	50063660	2870	2870	2870	2870	0
64	20250328	195600	50063660	2870	2870	2870	2870	0
65	20250328	195500	50063660	2870	2870	2870	2870	0
66	20250328	195400	50063660	2870	2870	2870	2870	0
67	20250328	195300	50063660	2870	2870	2870	2870	0
68	20250328	195200	50063660	2870	2870	2870	2870	0
69	20250328	195100	50063660	2870	2870	2870	2870	0
70	20250328	195000	50063660	2870	2870	2870	2870	0
71	20250328	194900	50063660	2870	2870	2870	2870	0
72	20250328	194800	50063660	2870	2870	2870	2870	0
73	20250328	194700	50063660	2870	2870	2870	2870	0
74	20250328	194600	50063660	2870	2870	2870	2870	0
75	20250328	194500	50063660	2870	2870	2870	2870	0
76	20250328	194400	50063660	2870	2870	2870	2870	0
77	20250328	194300	50063660	2870	2870	2870	2870	0
78	20250328	194200	50063660	2870	2870	2870	2870	0
79	20250328	194100	50063660	2870	2870	2870	2870	0
80	20250328	194000	50063660	2870	2870	2870	2870	0
81	20250328	193900	50063660	2870	2870	2870	2870	0
82	20250328	193800	50063660	2870	2870	2870	2870	0
83	20250328	193700	50063660	2870	2870	2870	2870	0
84	20250328	193600	50063660	2870	2870	2870	2870	0
85	20250328	193500	50063660	2870	2870	2870	2870	0
86	20250328	193400	50063660	2870	2870	2870	2870	0
87	20250328	193300	50063660	2870	2870	2870	2870	0
88	20250328	193200	50063660	2870	2870	2870	2870	0
89	20250328	193100	50063660	2870	2870	2870	2870	0
90	20250328	193000	50063660	2870	2870	2870	2870	0
91	20250328	192900	50063660	2870	2870	2870	2870	0
92	20250328	192800	50063660	2870	2870	2870	2870	1660
93	20250328	192700	50063660	2870	2870	2870	2870	0
94	20250328	192600	50063660	2870	2870	2870	2870	0
95	20250328	192500	50063660	2870	2870	2870	2870	0
96	20250328	192400	50063660	2870	2870	2870	2870	0
97	20250328	192300	50063660	2870	2870	2870	2870	0
98	20250328	192200	50063660	2870	2870	2870	2870	0
99	20250328	192100	50063660	2870	2870	2870	2870	0
100	20250328	192000	50063660	2870	2870	2870	2870	0
101	20250328	191900	50063660	2870	2870	2870	2870	0
102	20250328	191800	50063660	2870	2870	2870	2870	0
103	20250328	191700	50063660	2870	2870	2870	2870	0
104	20250328	191600	50063660	2870	2870	2870	2870	0
105	20250328	191500	50063660	2870	2870	2870	2870	0
106	20250328	191400	50063660	2870	2870	2870	2870	0
107	20250328	191300	50063660	2870	2870	2870	2870	0
108	20250328	191200	50063660	2870	2870	2870	2870	0
109	20250328	191100	50063660	2870	2870	2870	2870	0
110	20250328	191000	50063660	2870	2870	2870	2870	0
111	20250328	190900	50063660	2870	2870	2870	2870	0
112	20250328	190800	50063660	2870	2870	2870	2870	0
113	20250328	190700	50063660	2870	2870	2870	2870	0
114	20250328	190600	50063660	2870	2870	2870	2870	0
115	20250328	190500	50063660	2870	2870	2870	2870	0
116	20250328	190400	50063660	2870	2870	2870	2870	0
117	20250328	190300	50063660	2870	2870	2870	2870	0
118	20250328	190200	50063660	2870	2870	2870	2870	0
119	20250328	190100	50063660	2870	2870	2870	2870	0
120	20250328	190000	50063660	2870	2870	2870	2870	0
121	20250328	185900	50063660	2870	2870	2870	2870	0
122	20250328	185800	50063660	2870	2870	2870	2870	1660
123	20250328	185700	50063660	2870	2870	2870	2870	0
124	20250328	185600	50063660	2870	2870	2870	2870	0
125	20250328	185500	50063660	2870	2870	2870	2870	0
126	20250328	185400	50063660	2870	2870	2870	2870	0
127	20250328	185300	50063660	2870	2870	2870	2870	0
128	20250328	185200	50063660	2870	2870	2870	2870	0
129	20250328	185100	50063660	2870	2870	2870	2870	0
130	20250328	185000	50063660	2870	2870	2870	2870	0
131	20250328	184900	50063660	2870	2870	2870	2870	0
132	20250328	184800	50063660	2870	2870	2870	2870	0
133	20250328	184700	50063660	2870	2870	2870	2870	0
134	20250328	184600	50063660	2870	2870	2870	2870	0
135	20250328	184500	50063660	2870	2870	2870	2870	0
136	20250328	184400	50063660	2870	2870	2870	2870	0
137	20250328	184300	50063660	2870	2870	2870	2870	0
138	20250328	184200	50063660	2870	2870	2870	2870	0
139	20250328	184100	50063660	2870	2870	2870	2870	0
140	20250328	184000	50063660	2870	2870	2870	2870	0
141	20250328	183900	50063660	2870	2870	2870	2870	0
142	20250328	183800	50063660	2870	2870	2870	2870	0
143	20250328	183700	50063660	2870	2870	2870	2870	0
144	20250328	183600	50063660	2870	2870	2870	2870	0
145	20250328	183500	50063660	2870	2870	2870	2870	0
146	20250328	183400	50063660	2870	2870	2870	2870	0
147	20250328	183300	50063660	2870	2870	2870	2870	0
148	20250328	183200	50063660	2870	2870	2870	2870	0
149	20250328	183100	50063660	2870	2870	2870	2870	0
150	20250328	183000	50063660	2870	2870	2870	2870	0
151	20250328	182900	50063660	2870	2870	2870	2870	0
152	20250328	182800	50063660	2870	2870	2870	2870	1660
153	20250328	182700	50063660	2870	2870	2870	2870	0
154	20250328	182600	50063660	2870	2870	2870	2870	0
155	20250328	182500	50063660	2870	2870	2870	2870	0
156	20250328	182400	50063660	2870	2870	2870	2870	0
157	20250328	182300	50063660	2870	2870	2870	2870	0
158	20250328	182200	50063660	2870	2870	2870	2870	0
159	20250328	182100	50063660	2870	2870	2870	2870	0
160	20250328	182000	50063660	2870	2870	2870	2870	0
161	20250328	181900	50063660	2870	2870	2870	2870	0
162	20250328	181800	50063660	2870	2870	2870	2870	0
163	20250328	181700	50063660	2870	2870	2870	2870	0
164	20250328	181600	50063660	2870	2870	2870	2870	0
165	20250328	181500	50063660	2870	2870	2870	2870	0
166	20250328	181400	50063660	2870	2870	2870	2870	0
167	20250328	181300	50063660	2870	2870	2870	2870	0
168	20250328	181200	50063660	2870	2870	2870	2870	0
169	20250328	181100	50063660	2870	2870	2870	2870	0
170	20250328	181000	50063660	2870	2870	2870	2870	0
171	20250328	180900	50063660	2870	2870	2870	2870	0
172	20250328	180800	50063660	2870	2870	2870	2870	0
173	20250328	180700	50063660	2870	2870	2870	2870	0
174	20250328	180600	50063660	2870	2870	2870	2870	0
175	20250328	180500	50063660	2870	2870	2870	2870	0
176	20250328	180400	50063660	2870	2870	2870	2870	0
177	20250328	180300	50063660	2870	2870	2870	2870	0
178	20250328	180200	50063660	2870	2870	2870	2870	0
179	20250328	180100	50063660	2870	2870	2870	2870	0
180	20250328	180000	50063660	2870	2870	2870	2870	0
181	20250328	175900	50063660	2870	2870	2870	2870	0
182	20250328	175800	50063660	2870	2870	2870	2870	1660
183	20250328	175700	50063660	2870	2870	2870	2870	0
184	20250328	175600	50063660	2870	2870	2870	2870	0
185	20250328	175500	50063660	2870	2870	2870	2870	0
186	20250328	175400	50063660	2870	2870	2870	2870	0
187	20250328	175300	50063660	2870	2870	2870	2870	0
188	20250328	175200	50063660	2870	2870	2870	2870	0
189	20250328	175100	50063660	2870	2870	2870	2870	0
190	20250328	175000	50063660	2870	2870	2870	2870	0
191	20250328	174900	50063660	2870	2870	2870	2870	0
192	20250328	174800	50063660	2870	2870	2870	2870	0
193	20250328	174700	50063660	2870	2870	2870	2870	0
194	20250328	174600	50063660	2870	2870	2870	2870	0
195	20250328	174500	50063660	2870	2870	2870	2870	0
196	20250328	174400	50063660	2870	2870	2870	2870	0
197	20250328	174300	50063660	2870	2870	2870	2870	0
198	20250328	174200	50063660	2870	2870	2870	2870	0
199	20250328	174100	50063660	2870	2870	2870	2870	0
200	20250328	174000	50063660	2870	2870	2870	2870	0
201	20250328	173900	50063660	2870	2870	2870	2870	0
202	20250328	173800	50063660	2870	2870	2870	2870	0
203	20250328	173700	50063660	2870	2870	2870	2870	0
204	20250328	173600	50063660	2870	2870	2870	2870	0
205	20250328	173500	50063660	2870	2870	2870	2870	0
206	20250328	173400	50063660	2870	2870	2870	2870	0
207	20250328	173300	50063660	2870	2870	2870	2870	0
208	20250328	173200	50063660	2870	2870	2870	2870	0
209	20250328	173100	50063660	2870	2870	2870	2870	0
210	20250328	173000	50063660	2870	2870	2870	2870	0
211	20250328	172900	50063660	2870	2870	2870	2870	0
212	20250328	172800	50063660	2870	2870	2870	2870	1660
213	20250328	172700	50063660	2870	2870	2870	2870	0
214	20250328	172600	50063660	2870	2870	2870	2870	0
215	20250328	172500	50063660	2870	2870	2870	2870	0
216	20250328	172400	50063660	2870	2870	2870	2870	0
217	20250328	172300	50063660	2870	2870	2870	2870	0
218	20250328	172200	50063660	2870	2870	2870	2870	0
219	20250328	172100	50063660	2870	2870	2870	2870	0
220	20250328	172000	50063660	2870	2870	2870	2870	0
221	20250328	171900	50063660	2870	2870	2870	2870	0
222	20250328	171800	50063660	2870	2870	2870	2870	0
223	20250328	171700	50063660	2870	2870	2870	2870	0
224	20250328	171600	50063660	2870	2870	2870	2870	0
225	20250328	171500	50063660	2870	2870	2870	2870	0
226	20250328	171400	50063660	2870	2870	2870	2870	0
227	20250328	171300	50063660	2870	2870	2870	2870	0
228	20250328	171200	50063660	2870	2870	2870	2870	0
229	20250328	171100	50063660	2870	2870	2870	2870	0
230	20250328	171000	50063660	2870	2870	2870	2870	0
231	20250328	170900	50063660	2870	2870	2870	2870	0
232	20250328	170800	50063660	2870	2870	2870	2870	0
233	20250328	170700	50063660	2870	2870	2870	2870	0
234	20250328	170600	50063660	2870	2870	2870	2870	0
235	20250328	170500	50063660	2870	2870	2870	2870	0
236	20250328	170400	50063660	2870	2870	2870	2870	0
237	20250328	170300	50063660	2870	2870	2870	2870	0
238	20250328	170200	50063660	2870	2870	2870	2870	0
239	20250328	170100	50063660	2870	2870	2870	2870	0
240	20250328	170000	50063660	2870	2870	2870	2870	0
241	20250328	165900	50063660	2870	2870	2870	2870	0
242	20250328	165800	50063660	2870	2870	2870	2870	1660
243	20250328	165700	50063660	2870	2870	2870	2870	0
244	20250328	165600	50063660	2870	2870	2870	2870	0
245	20250328	165500	50063660	2870	2870	2870	2870	0
246	20250328	165400	50063660	2870	2870	2870	2870	0
247	20250328	165300	50063660	2870	2870	2870	2870	0
248	20250328	165200	50063660	2870	2870	2870	2870	0
249	20250328	165100	50063660	2870	2870	2870	2870	0
250	20250328	165000	50063660	2870	2870	2870	2870	0
251	20250328	164900	50063660	2870	2870	2870	2870	0
252	20250328	164800	50063660	2870	2870	2870	2870	0
253	20250328	164700	50063660	2870	2870	2870	2870	0
254	20250328	164600	50063660	2870	2870	2870	2870	0
255	20250328	164500	50063660	2870	2870	2870	2870	0
256	20250328	164400	50063660	2870	2870	2870	2870	0
257	20250328	164300	50063660	2870	2870	2870	2870	0
258	20250328	164200	50063660	2870	2870	2870	2870	0
259	20250328	164100	50063660	2870	2870	2870	2870	0
260	20250328	164000	50063660	2870	2870	2870	2870	0
261	20250328	163900	50063660	2870	2870	2870	2870	0
262	20250328	163800	50063660	2870	2870	2870	2870	0
263	20250328	163700	50063660	2870	2870	2870	2870	0
264	20250328	163600	50063660	2870	2870	2870	2870	0
265	20250328	163500	50063660	2870	2870	2870	2870	0
266	20250328	163400	50063660	2870	2870	2870	2870	0
267	20250328	163300	50063660	2870	2870	2870	2870	0
268	20250328	163200	50063660	2870	2870	2870	2870	0
269	20250328	163100	50063660	2870	2870	2870	2870	0
270	20250328	163000	50063660	2870	2870	2870	2870	0
271	20250328	162900	50063660	2870	2870	2870	2870	0
272	20250328	162800	50063660	2870	2870	2870	2870	1660
273	20250328	162700	50063660	2870	2870	2870	2870	0
274	20250328	162600	50063660	2870	2870	2870	2870	0
275	20250328	162500	50063660	2870	2870	2870	2870	0
276	20250328	162400	50063660	2870	2870	2870	2870	0
277	20250328	162300	50063660	2870	2870	2870	2870	0
278	20250328	162200	50063660	2870	2870	2870	2870	0
279	20250328	162100	50063660	2870	2870	2870	2870	0
280	20250328	162000	50063660	2870	2870	2870	2870	0
281	20250328	161900	50063660	2870	2870	2870	2870	0
282	20250328	161800	50063660	2870	2870	2870	2870	0
283	20250328	161700	50063660	2870	2870	2870	2870	0
284	20250328	161600	50063660	2870	2870	2870	2870	0
285	20250328	161500	50063660	2870	2870	2870	2870	0
286	20250328	161400	50063660	2870	2870	2870	2870	0
287	20250328	161300	50063660	2870	2870	2870	2870	0
288	20250328	161200	50063660	2870	2870	2870	2870	0
289	20250328	161100	50063660	2870	2870	2870	2870	0
290	20250328	161000	50063660	2870	2870	2870	2870	0
291	20250328	160900	50063660	2870	2870	2870	2870	0
292	20250328	160800	50063660	2870	2870	2870	2870	0
293	20250328	160700	50063660	2870	2870	2870	2870	0
294	20250328	160600	50063660	2870	2870	2870	2870	0
295	20250328	160500	50063660	2870	2870	2870	2870	0
296	20250328	160400	50063660	2870	2870	2870	2870	0
297	20250328	160300	50063660	2870	2870	2870	2870	0
298	20250328	160200	50063660	2870	2870	2870	2870	0
299	20250328	160100	50063660	2870	2870	2870	2870	0
300	20250328	160000	50063660	2870	2870	2870	2870	0
301	20250328	155900	50063660	2870	2870	2870	2870	0
302	20250328	155800	50063660	2870	2870	2870	2870	1660
303	20250328	155700	50063660	2870	2870	2870	2870	0
304	20250328	155600	50063660	2870	2870	2870	2870	0
305	20250328	155500	50063660	2870	2870	2870	2870	0
306	20250328	155400	50063660	2870	2870	2870	2870	0
307	20250328	155300	50063660	2870	2870	2870	2870	0
308	20250328	155200	50063660	2870	2870	2870	2870	0
309	20250328	155100	50063660	2870	2870	2870	2870	0
310	20250328	155000	50063660	2870	2870	2870	2870	0
311	20250328	154900	50063660	2870	2870	2870	2870	0
312	20250328	154800	50063660	2870	2870	2870	2870	0
313	20250328	154700	50063660	2870	2870	2870	2870	0
314	20250328	154600	50063660	2870	2870	2870	2870	0
315	20250328	154500	50063660	2870	2870	2870	2870	0
316	20250328	154400	50063660	2870	2870	2870	2870	0
317	20250328	154300	50063660	2870	2870	2870	2870	0
318	20250328	154200	50063660	2870	2870	2870	2870	0
319	20250328	154100	50063660	2870	2870	2870	2870	0
320	20250328	154000	50063660	2870	2870	2870	2870	0
321	20250328	153900	50063660	2870	2870	2870	2870	0
322	20250328	153800	50063660	2870	2870	2870	2870	0
323	20250328	153700	50063660	2870	2870	2870	2870	0
324	20250328	153600	50063660	2870	2870	2870	2870	0
325	20250328	153500	50063660	2870	2870	2870	2870	0
326	20250328	153400	50063660	2870	2870	2870	2870	0
327	20250328	153300	50063660	2870	2870	2870	2870	0
328	20250328	153200	50063660	2870	2870	2870	2870	0
329	20250328	153100	50063660	2870	2870	2870	2870	0
330	20250328	153000	50063660	2870	2870	2870	2870	1660
331	20250328	152900	45299460	2870	2870	2870	2870	0
332	20250328	152800	45299460	2870	2870	2870	2870	0
333	20250328	152700	45299460	2870	2870	2870	2870	0
334	20250328	152600	45299460	2870	2870	2870	2870	0
335	20250328	152500	45299460	2870	2870	2870	2870	0
336	20250328	152400	45299460	2870	2870	2870	2870	0
337	20250328	152300	45299460	2870	2870	2870	2870	0
338	20250328	152200	45299460	2870	2870	2870	2870	0
339	20250328	152100	45299460	2870	2870	2870	2870	0
340	20250328	152000	45299460	2870	2870	2870	2870	0
341	20250328	151900	45299460	2870	2855	2870	2855	1959
342	20250328	151800	39701835	2855	2850	2855	2850	278
343	20250328	151700	38909425	2850	2850	2850	2850	259
344	20250328	151600	38171275	2850	2850	2850	2850	175
345	20250328	151500	37672525	2850	2845	2850	2845	100
346	20250328	151400	37387850	2850	2850	2850	2850	0
347	20250328	151300	37387850	2850	2850	2850	2850	0
348	20250328	151200	37387850	2850	2850	2850	2850	0
349	20250328	151100	37387850	2850	2850	2850	2850	0
350	20250328	151000	37387850	2850	2850	2850	2850	0
351	20250328	150900	37387850	2850	2850	2850	2850	0
352	20250328	150800	37387850	2850	2850	2850	2850	0
353	20250328	150700	37387850	2850	2850	2850	2850	0
354	20250328	150600	37387850	2850	2850	2850	2850	0
355	20250328	150500	37387850	2850	2850	2850	2850	4
356	20250328	150400	37376450	2850	2850	2850	2850	0
357	20250328	150300	37376450	2850	2850	2850	2850	0
358	20250328	150200	37376450	2850	2850	2850	2850	0
359	20250328	150100	37376450	2850	2850	2850	2850	0
360	20250328	150000	37376450	2850	2850	2850	2850	0
361	20250328	145900	37376450	2850	2850	2850	2850	1
362	20250328	145800	37373600	2850	2850	2850	2850	0
363	20250328	145700	37373600	2850	2850	2850	2850	0
364	20250328	145600	37373600	2850	2850	2850	2850	0
365	20250328	145500	37373600	2850	2850	2850	2850	0
366	20250328	145400	37373600	2850	2850	2850	2850	0
367	20250328	145300	37373600	2850	2850	2850	2850	0
368	20250328	145200	37373600	2850	2850	2850	2850	0
369	20250328	145100	37373600	2850	2850	2850	2850	0
370	20250328	145000	37373600	2850	2850	2850	2850	0
371	20250328	144900	37373600	2850	2850	2850	2850	0
372	20250328	144800	37373600	2850	2850	2850	2850	300
373	20250328	144700	36518600	2855	2855	2855	2855	0
374	20250328	144600	36518600	2855	2855	2855	2855	0
375	20250328	144500	36518600	2855	2840	2855	2840	514
376	20250328	144400	35056685	2840	2830	2840	2830	682
377	20250328	144300	33125190	2825	2825	2825	2825	1117
378	20250328	144200	29969665	2830	2825	2830	2825	2
379	20250328	144100	29964010	2830	2825	2830	2825	39
380	20250328	144000	29853825	2840	2840	2840	2840	0
381	20250328	143900	29853825	2840	2840	2840	2840	0
382	20250328	143800	29853825	2840	2840	2840	2840	0
383	20250328	143700	29853825	2840	2840	2840	2840	0
384	20250328	143600	29853825	2840	2840	2840	2840	0
385	20250328	143500	29853825	2840	2840	2840	2840	0
386	20250328	143400	29853825	2840	2840	2840	2840	0
387	20250328	143300	29853825	2840	2830	2840	2830	84
388	20250328	143200	29616085	2830	2830	2830	2830	488
389	20250328	143100	28235045	2835	2835	2835	2835	0
390	20250328	143000	28235045	2835	2835	2835	2835	0
391	20250328	142900	28235045	2835	2835	2835	2835	0
392	20250328	142800	28235045	2835	2835	2835	2835	12
393	20250328	142700	28201025	2835	2835	2835	2835	0
394	20250328	142600	28201025	2835	2835	2835	2835	0
395	20250328	142500	28201025	2835	2835	2835	2835	0
396	20250328	142400	28201025	2835	2835	2835	2835	0
397	20250328	142300	28201025	2835	2835	2835	2835	10
398	20250328	142200	28172675	2840	2840	2840	2840	0
399	20250328	142100	28172675	2840	2840	2840	2840	0
400	20250328	142000	28172675	2840	2840	2840	2840	0
401	20250328	141900	28172675	2840	2840	2840	2840	0
402	20250328	141800	28172675	2840	2840	2840	2840	0
403	20250328	141700	28172675	2840	2840	2840	2840	0
404	20250328	141600	28172675	2840	2840	2840	2840	0
405	20250328	141500	28172675	2840	2840	2840	2840	0
406	20250328	141400	28172675	2840	2840	2840	2840	2
407	20250328	141300	28166995	2835	2835	2835	2835	0
408	20250328	141200	28166995	2835	2835	2835	2835	10
409	20250328	141100	28138645	2840	2840	2840	2840	2
410	20250328	141000	28132965	2830	2830	2830	2830	0
411	20250328	140900	28132965	2830	2830	2830	2830	1
412	20250328	140800	28130135	2835	2835	2835	2835	0
413	20250328	140700	28130135	2835	2840	2840	2835	2
414	20250328	140600	28124460	2840	2840	2840	2840	3
415	20250328	140500	28115940	2840	2840	2840	2840	0
416	20250328	140400	28115940	2840	2840	2840	2840	2
417	20250328	140300	28110260	2830	2830	2830	2830	0
418	20250328	140200	28110260	2830	2830	2830	2830	51
419	20250328	140100	27965930	2840	2840	2840	2840	0
420	20250328	140000	27965930	2840	2840	2840	2840	0
421	20250328	135900	27965930	2840	2840	2840	2840	0
422	20250328	135800	27965930	2840	2840	2840	2840	0
423	20250328	135700	27965930	2840	2840	2840	2840	0
424	20250328	135600	27965930	2840	2840	2840	2840	0
425	20250328	135500	27965930	2840	2840	2840	2840	0
426	20250328	135400	27965930	2840	2840	2840	2840	0
427	20250328	135300	27965930	2840	2840	2840	2840	0
428	20250328	135200	27965930	2840	2840	2840	2840	0
429	20250328	135100	27965930	2840	2840	2840	2840	0
430	20250328	135000	27965930	2840	2840	2840	2840	0
431	20250328	134900	27965930	2840	2840	2840	2840	3
432	20250328	134800	27957410	2830	2830	2830	2830	18
433	20250328	134700	27906470	2840	2840	2840	2840	0
434	20250328	134600	27906470	2840	2840	2840	2840	0
435	20250328	134500	27906470	2840	2840	2840	2840	0
436	20250328	134400	27906470	2840	2840	2840	2840	0
437	20250328	134300	27906470	2840	2840	2840	2840	0
438	20250328	134200	27906470	2840	2840	2840	2840	0
439	20250328	134100	27906470	2840	2840	2840	2840	1
440	20250328	134000	27903630	2840	2840	2840	2840	0
441	20250328	133900	27903630	2840	2840	2840	2840	0
442	20250328	133800	27903630	2840	2840	2840	2840	0
443	20250328	133700	27903630	2840	2840	2840	2840	0
444	20250328	133600	27903630	2840	2825	2840	2825	17
445	20250328	133500	27855440	2840	2840	2840	2840	0
446	20250328	133400	27855440	2840	2840	2840	2840	0
447	20250328	133300	27855440	2840	2840	2840	2840	0
448	20250328	133200	27855440	2840	2840	2840	2840	0
449	20250328	133100	27855440	2840	2840	2840	2840	0
450	20250328	133000	27855440	2840	2840	2840	2840	0
451	20250328	132900	27855440	2840	2840	2840	2840	0
452	20250328	132800	27855440	2840	2840	2840	2840	0
453	20250328	132700	27855440	2840	2840	2840	2840	0
454	20250328	132600	27855440	2840	2840	2840	2840	0
455	20250328	132500	27855440	2840	2840	2840	2840	0
456	20250328	132400	27855440	2840	2840	2840	2840	0
457	20250328	132300	27855440	2840	2840	2840	2840	0
458	20250328	132200	27855440	2840	2840	2840	2840	0
459	20250328	132100	27855440	2840	2840	2840	2840	0
460	20250328	132000	27855440	2840	2840	2840	2840	0
461	20250328	131900	27855440	2840	2840	2840	2840	0
462	20250328	131800	27855440	2840	2840	2840	2840	0
463	20250328	131700	27855440	2840	2840	2840	2840	0
464	20250328	131600	27855440	2840	2840	2840	2840	0
465	20250328	131500	27855440	2840	2840	2840	2840	0
466	20250328	131400	27855440	2840	2835	2840	2835	21
467	20250328	131300	27795900	2835	2835	2835	2835	121
468	20250328	131200	27452865	2830	2830	2830	2820	2969
469	20250328	131100	19068245	2830	2830	2830	2830	1
470	20250328	131000	19065415	2850	2850	2850	2850	0
471	20250328	130900	19065415	2850	2850	2850	2850	0
472	20250328	130800	19065415	2850	2850	2850	2850	0
473	20250328	130700	19065415	2850	2850	2850	2850	0
474	20250328	130600	19065415	2850	2850	2850	2850	0
475	20250328	130500	19065415	2850	2850	2850	2850	0
476	20250328	130400	19065415	2850	2850	2850	2850	0
477	20250328	130300	19065415	2850	2850	2850	2850	2
478	20250328	130200	19059715	2845	2845	2845	2845	0
479	20250328	130100	19059715	2845	2845	2845	2845	0
480	20250328	130000	19059715	2845	2845	2845	2845	0
481	20250328	125900	19059715	2845	2845	2845	2845	0
482	20250328	125800	19059715	2845	2845	2845	2845	0
483	20250328	125700	19059715	2845	2845	2845	2845	0
484	20250328	125600	19059715	2845	2845	2845	2845	0
485	20250328	125500	19059715	2845	2845	2845	2845	127
486	20250328	125400	18698400	2825	2825	2825	2825	0
487	20250328	125300	18698400	2825	2825	2825	2825	0
488	20250328	125200	18698400	2825	2825	2825	2825	0
489	20250328	125100	18698400	2825	2825	2825	2825	0
490	20250328	125000	18698400	2825	2825	2825	2825	0
491	20250328	124900	18698400	2825	2825	2825	2825	0
492	20250328	124800	18698400	2825	2825	2825	2825	0
493	20250328	124700	18698400	2825	2825	2825	2825	0
494	20250328	124600	18698400	2825	2825	2825	2825	0
495	20250328	124500	18698400	2825	2825	2825	2825	0
496	20250328	124400	18698400	2825	2825	2825	2825	0
497	20250328	124300	18698400	2825	2825	2825	2825	0
498	20250328	124200	18698400	2825	2825	2825	2825	0
499	20250328	124100	18698400	2825	2825	2825	2825	0
500	20250328	124000	18698400	2825	2825	2825	2825	0
501	20250328	123900	18698400	2825	2835	2835	2825	1500
502	20250328	123800	14455665	2845	2845	2845	2845	0
503	20250328	123700	14455665	2845	2845	2845	2845	0
504	20250328	123600	14455665	2845	2845	2845	2845	0
505	20250328	123500	14455665	2845	2845	2845	2845	0
506	20250328	123400	14455665	2845	2845	2845	2845	2
507	20250328	123300	14449975	2840	2840	2840	2840	42
508	20250328	123200	14330695	2835	2835	2835	2835	0
509	20250328	123100	14330695	2835	2835	2835	2835	0
510	20250328	123000	14330695	2835	2835	2835	2835	0
511	20250328	122900	14330695	2835	2835	2835	2835	0
512	20250328	122800	14330695	2835	2835	2835	2835	0
513	20250328	122700	14330695	2835	2835	2835	2835	0
514	20250328	122600	14330695	2835	2835	2835	2835	0
515	20250328	122500	14330695	2835	2835	2835	2835	0
516	20250328	122400	14330695	2835	2835	2835	2835	0
517	20250328	122300	14330695	2835	2835	2835	2835	0
518	20250328	122200	14330695	2835	2835	2835	2835	0
519	20250328	122100	14330695	2835	2835	2835	2835	1
520	20250328	122000	14327860	2835	2835	2835	2835	0
521	20250328	121900	14327860	2835	2835	2835	2835	0
522	20250328	121800	14327860	2835	2835	2835	2835	0
523	20250328	121700	14327860	2835	2835	2835	2835	0
524	20250328	121600	14327860	2835	2835	2835	2835	2
525	20250328	121500	14322190	2840	2840	2840	2840	0
526	20250328	121400	14322190	2840	2840	2840	2840	1
527	20250328	121300	14319350	2825	2825	2825	2825	0
528	20250328	121200	14319350	2825	2835	2835	2815	1716
529	20250328	121100	9475725	2855	2855	2855	2855	0
530	20250328	121000	9475725	2855	2855	2855	2855	0
531	20250328	120900	9475725	2855	2855	2855	2855	0
532	20250328	120800	9475725	2855	2855	2855	2855	0
533	20250328	120700	9475725	2855	2855	2855	2855	0
534	20250328	120600	9475725	2855	2855	2855	2855	0
535	20250328	120500	9475725	2855	2855	2855	2855	0
536	20250328	120400	9475725	2855	2855	2855	2855	0
537	20250328	120300	9475725	2855	2855	2855	2855	0
538	20250328	120200	9475725	2855	2855	2855	2855	0
539	20250328	120100	9475725	2855	2855	2855	2855	0
540	20250328	120000	9475725	2855	2855	2855	2855	0
541	20250328	115900	9475725	2855	2855	2855	2855	0
542	20250328	115800	9475725	2855	2855	2855	2855	0
543	20250328	115700	9475725	2855	2855	2855	2855	0
544	20250328	115600	9475725	2855	2855	2855	2855	0
545	20250328	115500	9475725	2855	2855	2855	2855	0
546	20250328	115400	9475725	2855	2855	2855	2855	0
547	20250328	115300	9475725	2855	2855	2855	2855	0
548	20250328	115200	9475725	2855	2855	2855	2855	0
549	20250328	115100	9475725	2855	2855	2855	2855	0
550	20250328	115000	9475725	2855	2855	2855	2855	0
551	20250328	114900	9475725	2855	2850	2855	2850	9
552	20250328	114800	9450070	2830	2830	2830	2830	0
553	20250328	114700	9450070	2830	2830	2830	2830	0
554	20250328	114600	9450070	2830	2840	2840	2830	1466
555	20250328	114500	5295285	2845	2845	2845	2845	40
556	20250328	114400	5181485	2855	2855	2855	2855	0
557	20250328	114300	5181485	2855	2855	2855	2855	0
558	20250328	114200	5181485	2855	2855	2855	2855	0
559	20250328	114100	5181485	2855	2855	2855	2855	0
560	20250328	114000	5181485	2855	2855	2855	2855	0
561	20250328	113900	5181485	2855	2855	2855	2855	2
562	20250328	113800	5175775	2855	2855	2855	2855	0
563	20250328	113700	5175775	2855	2855	2855	2855	0
564	20250328	113600	5175775	2855	2855	2855	2855	0
565	20250328	113500	5175775	2855	2855	2855	2855	0
566	20250328	113400	5175775	2855	2855	2855	2855	0
567	20250328	113300	5175775	2855	2855	2855	2855	0
568	20250328	113200	5175775	2855	2855	2855	2855	0
569	20250328	113100	5175775	2855	2855	2855	2855	0
570	20250328	113000	5175775	2855	2855	2855	2855	0
571	20250328	112900	5175775	2855	2855	2855	2855	0
572	20250328	112800	5175775	2855	2855	2855	2855	0
573	20250328	112700	5175775	2855	2855	2855	2855	2
574	20250328	112600	5170065	2845	2845	2845	2845	2
575	20250328	112500	5164375	2850	2850	2850	2850	0
576	20250328	112400	5164375	2850	2850	2850	2850	18
577	20250328	112300	5113075	2855	2855	2855	2855	0
578	20250328	112200	5113075	2855	2855	2855	2855	0
579	20250328	112100	5113075	2855	2855	2855	2855	0
580	20250328	112000	5113075	2855	2855	2855	2855	0
581	20250328	111900	5113075	2855	2855	2855	2855	0
582	20250328	111800	5113075	2855	2855	2855	2855	0
583	20250328	111700	5113075	2855	2855	2855	2855	0
584	20250328	111600	5113075	2855	2855	2855	2855	0
585	20250328	111500	5113075	2855	2855	2855	2855	0
586	20250328	111400	5113075	2855	2855	2855	2855	0
587	20250328	111300	5113075	2855	2855	2855	2855	0
588	20250328	111200	5113075	2855	2855	2855	2855	0
589	20250328	111100	5113075	2855	2855	2855	2855	0
590	20250328	111000	5113075	2855	2855	2855	2855	0
591	20250328	110900	5113075	2855	2855	2855	2855	0
592	20250328	110800	5113075	2855	2855	2855	2855	2
593	20250328	110700	5107365	2850	2850	2850	2850	0
594	20250328	110600	5107365	2850	2850	2850	2850	0
595	20250328	110500	5107365	2850	2860	2860	2850	202
596	20250328	110400	4530415	2865	2865	2865	2865	0
597	20250328	110300	4530415	2865	2865	2865	2865	0
598	20250328	110200	4530415	2865	2865	2865	2865	0
599	20250328	110100	4530415	2865	2865	2865	2865	0
600	20250328	110000	4530415	2865	2865	2865	2865	0
601	20250328	105900	4530415	2865	2865	2865	2865	1
602	20250328	105800	4527550	2875	2875	2875	2875	0
603	20250328	105700	4527550	2875	2875	2875	2875	0
604	20250328	105600	4527550	2875	2875	2875	2875	0
605	20250328	105500	4527550	2875	2875	2875	2875	0
606	20250328	105400	4527550	2875	2865	2875	2865	500
607	20250328	105300	3095020	2865	2865	2865	2865	0
608	20250328	105200	3095020	2865	2865	2865	2865	0
609	20250328	105100	3095020	2865	2865	2865	2865	0
610	20250328	105000	3095020	2865	2865	2865	2865	2
611	20250328	104900	3089290	2865	2865	2865	2865	0
612	20250328	104800	3089290	2865	2865	2865	2865	0
613	20250328	104700	3089290	2865	2865	2865	2865	0
614	20250328	104600	3089290	2865	2865	2865	2865	0
615	20250328	104500	3089290	2865	2865	2865	2865	0
616	20250328	104400	3089290	2865	2865	2865	2865	0
617	20250328	104300	3089290	2865	2865	2865	2865	0
618	20250328	104200	3089290	2865	2865	2865	2865	2
619	20250328	104100	3083560	2865	2865	2865	2865	0
620	20250328	104000	3083560	2865	2865	2865	2865	0
621	20250328	103900	3083560	2865	2865	2865	2865	0
622	20250328	103800	3083560	2865	2865	2865	2865	0
623	20250328	103700	3083560	2865	2865	2865	2865	0
624	20250328	103600	3083560	2865	2865	2865	2865	0
625	20250328	103500	3083560	2865	2865	2865	2865	0
626	20250328	103400	3083560	2865	2865	2865	2865	0
627	20250328	103300	3083560	2865	2865	2865	2865	33
628	20250328	103200	2989015	2865	2865	2865	2865	0
629	20250328	103100	2989015	2865	2865	2865	2865	0
630	20250328	103000	2989015	2865	2865	2865	2865	0
631	20250328	102900	2989015	2865	2865	2865	2865	0
632	20250328	102800	2989015	2865	2865	2865	2865	0
633	20250328	102700	2989015	2865	2865	2865	2865	0
634	20250328	102600	2989015	2865	2865	2865	2865	0
635	20250328	102500	2989015	2865	2865	2865	2865	0
636	20250328	102400	2989015	2865	2865	2865	2865	0
637	20250328	102300	2989015	2865	2865	2865	2865	0
638	20250328	102200	2989015	2865	2865	2865	2865	1
639	20250328	102100	2986150	2865	2865	2865	2865	0
640	20250328	102000	2986150	2865	2865	2865	2865	0
641	20250328	101900	2986150	2865	2865	2865	2865	0
642	20250328	101800	2986150	2865	2865	2865	2865	0
643	20250328	101700	2986150	2865	2865	2865	2865	1
644	20250328	101600	2983285	2865	2865	2865	2865	0
645	20250328	101500	2983285	2865	2865	2865	2865	1
646	20250328	101400	2980420	2860	2860	2860	2860	0
647	20250328	101300	2980420	2860	2860	2860	2860	0
648	20250328	101200	2980420	2860	2860	2860	2860	0
649	20250328	101100	2980420	2860	2860	2860	2860	0
650	20250328	101000	2980420	2860	2860	2860	2860	10
651	20250328	100900	2951820	2865	2865	2865	2865	0
652	20250328	100800	2951820	2865	2865	2865	2865	0
653	20250328	100700	2951820	2865	2865	2865	2865	0
654	20250328	100600	2951820	2865	2855	2865	2855	9
655	20250328	100500	2926105	2860	2860	2860	2860	314
656	20250328	100400	2028065	2865	2865	2865	2865	0
657	20250328	100300	2028065	2865	2865	2865	2865	0
658	20250328	100200	2028065	2865	2865	2865	2865	0
659	20250328	100100	2028065	2865	2865	2865	2865	0
660	20250328	100000	2028065	2865	2865	2865	2865	0
661	20250328	095900	2028065	2865	2865	2865	2865	57
662	20250328	095800	1864760	2875	2875	2875	2875	0
663	20250328	095700	1864760	2875	2875	2875	2875	0
664	20250328	095600	1864760	2875	2875	2875	2875	0
665	20250328	095500	1864760	2875	2875	2875	2875	0
666	20250328	095400	1864760	2875	2870	2875	2870	372
667	20250328	095300	797110	2870	2870	2870	2870	130
668	20250328	095200	424010	2875	2875	2875	2875	0
669	20250328	095100	424010	2875	2875	2875	2875	0
670	20250328	095000	424010	2875	2875	2875	2875	0
671	20250328	094900	424010	2875	2875	2875	2875	0
672	20250328	094800	424010	2875	2875	2875	2875	2
673	20250328	094700	418260	2875	2875	2875	2875	1
674	20250328	094600	415385	2875	2875	2875	2875	0
675	20250328	094500	415385	2875	2875	2875	2875	0
676	20250328	094400	415385	2875	2875	2875	2875	0
677	20250328	094300	415385	2875	2875	2875	2875	0
678	20250328	094200	415385	2875	2875	2875	2875	0
679	20250328	094100	415385	2875	2870	2875	2870	16
680	20250328	094000	369405	2875	2875	2875	2875	4
681	20250328	093900	357905	2870	2870	2870	2870	0
682	20250328	093800	357905	2870	2875	2875	2870	15
683	20250328	093700	314825	2875	2875	2875	2875	3
684	20250328	093600	306200	2900	2900	2900	2900	1
685	20250328	093500	303300	2900	2900	2900	2900	0
686	20250328	093400	303300	2900	2900	2900	2900	0
687	20250328	093300	303300	2900	2900	2900	2900	0
688	20250328	093200	303300	2900	2900	2900	2900	0
689	20250328	093100	303300	2900	2895	2900	2895	9
690	20250328	093000	277240	2895	2875	2895	2875	28
691	20250328	092900	196680	2900	2900	2900	2900	0
692	20250328	092800	196680	2900	2900	2900	2900	0
693	20250328	092700	196680	2900	2900	2900	2900	0
694	20250328	092600	196680	2900	2900	2900	2900	0
695	20250328	092500	196680	2900	2895	2900	2895	2
696	20250328	092400	190885	2900	2900	2900	2900	1
697	20250328	092300	187985	2900	2900	2900	2900	0
698	20250328	092200	187985	2900	2900	2900	2900	0
699	20250328	092100	187985	2900	2900	2900	2900	1
700	20250328	092000	185085	2905	2905	2905	2905	0
701	20250328	091900	185085	2905	2905	2905	2905	0
702	20250328	091800	185085	2905	2905	2905	2905	0
703	20250328	091700	185085	2905	2905	2905	2905	0
704	20250328	091600	185085	2905	2905	2905	2905	0
705	20250328	091500	185085	2905	2905	2905	2905	0
706	20250328	091400	185085	2905	2905	2905	2905	0
707	20250328	091300	185085	2905	2905	2905	2905	0
708	20250328	091200	185085	2905	2900	2905	2900	10
709	20250328	091100	156080	2900	2900	2900	2900	0
710	20250328	091000	156080	2900	2900	2900	2900	1
711	20250328	090900	153180	2875	2875	2875	2875	3
712	20250328	090800	144555	2875	2875	2875	2875	8
713	20250328	090700	121555	2880	2905	2905	2880	21
714	20250328	090600	60825	2905	2905	2905	2905	0
715	20250328	090500	60825	2905	2905	2905	2905	1
716	20250328	090400	57920	2880	2885	2885	2880	3
717	20250328	090300	49270	2905	2905	2905	2905	0
718	20250328	090200	49270	2905	2905	2905	2905	0
719	20250328	090100	49270	2905	2900	2905	2890	14
720	20250328	090000	8700	2900	2900	2900	2900	3