KissMeData/102460/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201100	560975890	11590	11590	11590	11590	377
3	20250328	201000	560975890	11590	11590	11590	11590	0
4	20250328	200900	560975890	11590	11590	11590	11590	0
5	20250328	200800	560975890	11590	11590	11590	11590	0
6	20250328	200700	560975890	11590	11590	11590	11590	0
7	20250328	200600	560975890	11590	11590	11590	11590	0
8	20250328	200500	560975890	11590	11590	11590	11590	0
9	20250328	200400	560975890	11590	11590	11590	11590	0
10	20250328	200300	560975890	11590	11590	11590	11590	0
11	20250328	200200	560975890	11590	11590	11590	11590	0
12	20250328	200100	560975890	11590	11590	11590	11590	0
13	20250328	200000	560975890	11590	11590	11590	11590	0
14	20250328	195900	560975890	11590	11590	11590	11590	0
15	20250328	195800	560975890	11590	11590	11590	11590	0
16	20250328	195700	560975890	11590	11590	11590	11590	0
17	20250328	195600	560975890	11590	11590	11590	11590	0
18	20250328	195500	560975890	11590	11590	11590	11590	0
19	20250328	195400	560975890	11590	11590	11590	11590	0
20	20250328	195300	560975890	11590	11590	11590	11590	0
21	20250328	195200	560975890	11590	11590	11590	11590	0
22	20250328	195100	560975890	11590	11590	11590	11590	0
23	20250328	195000	560975890	11590	11590	11590	11590	0
24	20250328	194900	560975890	11590	11590	11590	11590	0
25	20250328	194800	560975890	11590	11590	11590	11590	0
26	20250328	194700	560975890	11590	11590	11590	11590	0
27	20250328	194600	560975890	11590	11590	11590	11590	0
28	20250328	194500	560975890	11590	11590	11590	11590	0
29	20250328	194400	560975890	11590	11590	11590	11590	0
30	20250328	194300	560975890	11590	11590	11590	11590	0
31	20250328	194200	560975890	11590	11590	11590	11590	0
32	20250328	194100	560975890	11590	11590	11590	11590	377
33	20250328	194000	560975890	11590	11590	11590	11590	0
34	20250328	193900	560975890	11590	11590	11590	11590	0
35	20250328	193800	560975890	11590	11590	11590	11590	0
36	20250328	193700	560975890	11590	11590	11590	11590	0
37	20250328	193600	560975890	11590	11590	11590	11590	0
38	20250328	193500	560975890	11590	11590	11590	11590	0
39	20250328	193400	560975890	11590	11590	11590	11590	0
40	20250328	193300	560975890	11590	11590	11590	11590	0
41	20250328	193200	560975890	11590	11590	11590	11590	0
42	20250328	193100	560975890	11590	11590	11590	11590	0
43	20250328	193000	560975890	11590	11590	11590	11590	0
44	20250328	192900	560975890	11590	11590	11590	11590	0
45	20250328	192800	560975890	11590	11590	11590	11590	0
46	20250328	192700	560975890	11590	11590	11590	11590	0
47	20250328	192600	560975890	11590	11590	11590	11590	0
48	20250328	192500	560975890	11590	11590	11590	11590	0
49	20250328	192400	560975890	11590	11590	11590	11590	0
50	20250328	192300	560975890	11590	11590	11590	11590	0
51	20250328	192200	560975890	11590	11590	11590	11590	0
52	20250328	192100	560975890	11590	11590	11590	11590	0
53	20250328	192000	560975890	11590	11590	11590	11590	0
54	20250328	191900	560975890	11590	11590	11590	11590	0
55	20250328	191800	560975890	11590	11590	11590	11590	0
56	20250328	191700	560975890	11590	11590	11590	11590	0
57	20250328	191600	560975890	11590	11590	11590	11590	0
58	20250328	191500	560975890	11590	11590	11590	11590	0
59	20250328	191400	560975890	11590	11590	11590	11590	0
60	20250328	191300	560975890	11590	11590	11590	11590	0
61	20250328	191200	560975890	11590	11590	11590	11590	0
62	20250328	191100	560975890	11590	11590	11590	11590	377
63	20250328	191000	560975890	11590	11590	11590	11590	0
64	20250328	190900	560975890	11590	11590	11590	11590	0
65	20250328	190800	560975890	11590	11590	11590	11590	0
66	20250328	190700	560975890	11590	11590	11590	11590	0
67	20250328	190600	560975890	11590	11590	11590	11590	0
68	20250328	190500	560975890	11590	11590	11590	11590	0
69	20250328	190400	560975890	11590	11590	11590	11590	0
70	20250328	190300	560975890	11590	11590	11590	11590	0
71	20250328	190200	560975890	11590	11590	11590	11590	0
72	20250328	190100	560975890	11590	11590	11590	11590	0
73	20250328	190000	560975890	11590	11590	11590	11590	0
74	20250328	185900	560975890	11590	11590	11590	11590	0
75	20250328	185800	560975890	11590	11590	11590	11590	0
76	20250328	185700	560975890	11590	11590	11590	11590	0
77	20250328	185600	560975890	11590	11590	11590	11590	0
78	20250328	185500	560975890	11590	11590	11590	11590	0
79	20250328	185400	560975890	11590	11590	11590	11590	0
80	20250328	185300	560975890	11590	11590	11590	11590	0
81	20250328	185200	560975890	11590	11590	11590	11590	0
82	20250328	185100	560975890	11590	11590	11590	11590	0
83	20250328	185000	560975890	11590	11590	11590	11590	0
84	20250328	184900	560975890	11590	11590	11590	11590	0
85	20250328	184800	560975890	11590	11590	11590	11590	0
86	20250328	184700	560975890	11590	11590	11590	11590	0
87	20250328	184600	560975890	11590	11590	11590	11590	0
88	20250328	184500	560975890	11590	11590	11590	11590	0
89	20250328	184400	560975890	11590	11590	11590	11590	0
90	20250328	184300	560975890	11590	11590	11590	11590	0
91	20250328	184200	560975890	11590	11590	11590	11590	0
92	20250328	184100	560975890	11590	11590	11590	11590	377
93	20250328	184000	560975890	11590	11590	11590	11590	0
94	20250328	183900	560975890	11590	11590	11590	11590	0
95	20250328	183800	560975890	11590	11590	11590	11590	0
96	20250328	183700	560975890	11590	11590	11590	11590	0
97	20250328	183600	560975890	11590	11590	11590	11590	0
98	20250328	183500	560975890	11590	11590	11590	11590	0
99	20250328	183400	560975890	11590	11590	11590	11590	0
100	20250328	183300	560975890	11590	11590	11590	11590	0
101	20250328	183200	560975890	11590	11590	11590	11590	0
102	20250328	183100	560975890	11590	11590	11590	11590	0
103	20250328	183000	560975890	11590	11590	11590	11590	0
104	20250328	182900	560975890	11590	11590	11590	11590	0
105	20250328	182800	560975890	11590	11590	11590	11590	0
106	20250328	182700	560975890	11590	11590	11590	11590	0
107	20250328	182600	560975890	11590	11590	11590	11590	0
108	20250328	182500	560975890	11590	11590	11590	11590	0
109	20250328	182400	560975890	11590	11590	11590	11590	0
110	20250328	182300	560975890	11590	11590	11590	11590	0
111	20250328	182200	560975890	11590	11590	11590	11590	0
112	20250328	182100	560975890	11590	11590	11590	11590	0
113	20250328	182000	560975890	11590	11590	11590	11590	0
114	20250328	181900	560975890	11590	11590	11590	11590	0
115	20250328	181800	560975890	11590	11590	11590	11590	0
116	20250328	181700	560975890	11590	11590	11590	11590	0
117	20250328	181600	560975890	11590	11590	11590	11590	0
118	20250328	181500	560975890	11590	11590	11590	11590	0
119	20250328	181400	560975890	11590	11590	11590	11590	0
120	20250328	181300	560975890	11590	11590	11590	11590	0
121	20250328	181200	560975890	11590	11590	11590	11590	0
122	20250328	181100	560975890	11590	11590	11590	11590	377
123	20250328	181000	560975890	11590	11590	11590	11590	0
124	20250328	180900	560975890	11590	11590	11590	11590	0
125	20250328	180800	560975890	11590	11590	11590	11590	0
126	20250328	180700	560975890	11590	11590	11590	11590	0
127	20250328	180600	560975890	11590	11590	11590	11590	0
128	20250328	180500	560975890	11590	11590	11590	11590	0
129	20250328	180400	560975890	11590	11590	11590	11590	0
130	20250328	180300	560975890	11590	11590	11590	11590	0
131	20250328	180200	560975890	11590	11590	11590	11590	0
132	20250328	180100	560975890	11590	11590	11590	11590	0
133	20250328	180000	560975890	11590	11590	11590	11590	0
134	20250328	175900	560975890	11590	11590	11590	11590	0
135	20250328	175800	560975890	11590	11590	11590	11590	0
136	20250328	175700	560975890	11590	11590	11590	11590	0
137	20250328	175600	560975890	11590	11590	11590	11590	0
138	20250328	175500	560975890	11590	11590	11590	11590	0
139	20250328	175400	560975890	11590	11590	11590	11590	0
140	20250328	175300	560975890	11590	11590	11590	11590	0
141	20250328	175200	560975890	11590	11590	11590	11590	0
142	20250328	175100	560975890	11590	11590	11590	11590	0
143	20250328	175000	560975890	11590	11590	11590	11590	0
144	20250328	174900	560975890	11590	11590	11590	11590	0
145	20250328	174800	560975890	11590	11590	11590	11590	0
146	20250328	174700	560975890	11590	11590	11590	11590	0
147	20250328	174600	560975890	11590	11590	11590	11590	0
148	20250328	174500	560975890	11590	11590	11590	11590	0
149	20250328	174400	560975890	11590	11590	11590	11590	0
150	20250328	174300	560975890	11590	11590	11590	11590	0
151	20250328	174200	560975890	11590	11590	11590	11590	0
152	20250328	174100	560975890	11590	11590	11590	11590	377
153	20250328	174000	560975890	11590	11590	11590	11590	0
154	20250328	173900	560975890	11590	11590	11590	11590	0
155	20250328	173800	560975890	11590	11590	11590	11590	0
156	20250328	173700	560975890	11590	11590	11590	11590	0
157	20250328	173600	560975890	11590	11590	11590	11590	0
158	20250328	173500	560975890	11590	11590	11590	11590	0
159	20250328	173400	560975890	11590	11590	11590	11590	0
160	20250328	173300	560975890	11590	11590	11590	11590	0
161	20250328	173200	560975890	11590	11590	11590	11590	0
162	20250328	173100	560975890	11590	11590	11590	11590	0
163	20250328	173000	560975890	11590	11590	11590	11590	0
164	20250328	172900	560975890	11590	11590	11590	11590	0
165	20250328	172800	560975890	11590	11590	11590	11590	0
166	20250328	172700	560975890	11590	11590	11590	11590	0
167	20250328	172600	560975890	11590	11590	11590	11590	0
168	20250328	172500	560975890	11590	11590	11590	11590	0
169	20250328	172400	560975890	11590	11590	11590	11590	0
170	20250328	172300	560975890	11590	11590	11590	11590	0
171	20250328	172200	560975890	11590	11590	11590	11590	0
172	20250328	172100	560975890	11590	11590	11590	11590	0
173	20250328	172000	560975890	11590	11590	11590	11590	0
174	20250328	171900	560975890	11590	11590	11590	11590	0
175	20250328	171800	560975890	11590	11590	11590	11590	0
176	20250328	171700	560975890	11590	11590	11590	11590	0
177	20250328	171600	560975890	11590	11590	11590	11590	0
178	20250328	171500	560975890	11590	11590	11590	11590	0
179	20250328	171400	560975890	11590	11590	11590	11590	0
180	20250328	171300	560975890	11590	11590	11590	11590	0
181	20250328	171200	560975890	11590	11590	11590	11590	0
182	20250328	171100	560975890	11590	11590	11590	11590	377
183	20250328	171000	560975890	11590	11590	11590	11590	0
184	20250328	170900	560975890	11590	11590	11590	11590	0
185	20250328	170800	560975890	11590	11590	11590	11590	0
186	20250328	170700	560975890	11590	11590	11590	11590	0
187	20250328	170600	560975890	11590	11590	11590	11590	0
188	20250328	170500	560975890	11590	11590	11590	11590	0
189	20250328	170400	560975890	11590	11590	11590	11590	0
190	20250328	170300	560975890	11590	11590	11590	11590	0
191	20250328	170200	560975890	11590	11590	11590	11590	0
192	20250328	170100	560975890	11590	11590	11590	11590	0
193	20250328	170000	560975890	11590	11590	11590	11590	0
194	20250328	165900	560975890	11590	11590	11590	11590	0
195	20250328	165800	560975890	11590	11590	11590	11590	0
196	20250328	165700	560975890	11590	11590	11590	11590	0
197	20250328	165600	560975890	11590	11590	11590	11590	0
198	20250328	165500	560975890	11590	11590	11590	11590	0
199	20250328	165400	560975890	11590	11590	11590	11590	0
200	20250328	165300	560975890	11590	11590	11590	11590	0
201	20250328	165200	560975890	11590	11590	11590	11590	0
202	20250328	165100	560975890	11590	11590	11590	11590	0
203	20250328	165000	560975890	11590	11590	11590	11590	0
204	20250328	164900	560975890	11590	11590	11590	11590	0
205	20250328	164800	560975890	11590	11590	11590	11590	0
206	20250328	164700	560975890	11590	11590	11590	11590	0
207	20250328	164600	560975890	11590	11590	11590	11590	0
208	20250328	164500	560975890	11590	11590	11590	11590	0
209	20250328	164400	560975890	11590	11590	11590	11590	0
210	20250328	164300	560975890	11590	11590	11590	11590	0
211	20250328	164200	560975890	11590	11590	11590	11590	0
212	20250328	164100	560975890	11590	11590	11590	11590	377
213	20250328	164000	560975890	11590	11590	11590	11590	0
214	20250328	163900	560975890	11590	11590	11590	11590	0
215	20250328	163800	560975890	11590	11590	11590	11590	0
216	20250328	163700	560975890	11590	11590	11590	11590	0
217	20250328	163600	560975890	11590	11590	11590	11590	0
218	20250328	163500	560975890	11590	11590	11590	11590	0
219	20250328	163400	560975890	11590	11590	11590	11590	0
220	20250328	163300	560975890	11590	11590	11590	11590	0
221	20250328	163200	560975890	11590	11590	11590	11590	0
222	20250328	163100	560975890	11590	11590	11590	11590	0
223	20250328	163000	560975890	11590	11590	11590	11590	0
224	20250328	162900	560975890	11590	11590	11590	11590	0
225	20250328	162800	560975890	11590	11590	11590	11590	0
226	20250328	162700	560975890	11590	11590	11590	11590	0
227	20250328	162600	560975890	11590	11590	11590	11590	0
228	20250328	162500	560975890	11590	11590	11590	11590	0
229	20250328	162400	560975890	11590	11590	11590	11590	0
230	20250328	162300	560975890	11590	11590	11590	11590	0
231	20250328	162200	560975890	11590	11590	11590	11590	0
232	20250328	162100	560975890	11590	11590	11590	11590	0
233	20250328	162000	560975890	11590	11590	11590	11590	0
234	20250328	161900	560975890	11590	11590	11590	11590	0
235	20250328	161800	560975890	11590	11590	11590	11590	0
236	20250328	161700	560975890	11590	11590	11590	11590	0
237	20250328	161600	560975890	11590	11590	11590	11590	0
238	20250328	161500	560975890	11590	11590	11590	11590	0
239	20250328	161400	560975890	11590	11590	11590	11590	0
240	20250328	161300	560975890	11590	11590	11590	11590	0
241	20250328	161200	560975890	11590	11590	11590	11590	0
242	20250328	161100	560975890	11590	11590	11590	11590	377
243	20250328	161000	560975890	11590	11590	11590	11590	0
244	20250328	160900	560975890	11590	11590	11590	11590	0
245	20250328	160800	560975890	11590	11590	11590	11590	0
246	20250328	160700	560975890	11590	11590	11590	11590	0
247	20250328	160600	560975890	11590	11590	11590	11590	0
248	20250328	160500	560975890	11590	11590	11590	11590	0
249	20250328	160400	560975890	11590	11590	11590	11590	0
250	20250328	160300	560975890	11590	11590	11590	11590	0
251	20250328	160200	560975890	11590	11590	11590	11590	0
252	20250328	160100	560975890	11590	11590	11590	11590	0
253	20250328	160000	560975890	11590	11590	11590	11590	0
254	20250328	155900	560975890	11590	11590	11590	11590	0
255	20250328	155800	560975890	11590	11590	11590	11590	0
256	20250328	155700	560975890	11590	11590	11590	11590	0
257	20250328	155600	560975890	11590	11590	11590	11590	0
258	20250328	155500	560975890	11590	11590	11590	11590	0
259	20250328	155400	560975890	11590	11590	11590	11590	0
260	20250328	155300	560975890	11590	11590	11590	11590	0
261	20250328	155200	560975890	11590	11590	11590	11590	0
262	20250328	155100	560975890	11590	11590	11590	11590	0
263	20250328	155000	560975890	11590	11590	11590	11590	0
264	20250328	154900	560975890	11590	11590	11590	11590	0
265	20250328	154800	560975890	11590	11590	11590	11590	0
266	20250328	154700	560975890	11590	11590	11590	11590	0
267	20250328	154600	560975890	11590	11590	11590	11590	0
268	20250328	154500	560975890	11590	11590	11590	11590	0
269	20250328	154400	560975890	11590	11590	11590	11590	0
270	20250328	154300	560975890	11590	11590	11590	11590	0
271	20250328	154200	560975890	11590	11590	11590	11590	0
272	20250328	154100	560975890	11590	11590	11590	11590	377
273	20250328	154000	560975890	11590	11590	11590	11590	0
274	20250328	153900	560975890	11590	11590	11590	11590	0
275	20250328	153800	560975890	11590	11590	11590	11590	0
276	20250328	153700	560975890	11590	11590	11590	11590	0
277	20250328	153600	560975890	11590	11590	11590	11590	0
278	20250328	153500	560975890	11590	11590	11590	11590	0
279	20250328	153400	560975890	11590	11590	11590	11590	0
280	20250328	153300	560975890	11590	11590	11590	11590	0
281	20250328	153200	560975890	11590	11590	11590	11590	0
282	20250328	153100	560975890	11590	11590	11590	11590	0
283	20250328	153000	560975890	11590	11590	11590	11590	377
284	20250328	152900	556606460	11600	11600	11600	11600	0
285	20250328	152800	556606460	11600	11600	11600	11600	0
286	20250328	152700	556606460	11600	11600	11600	11600	0
287	20250328	152600	556606460	11600	11600	11600	11600	0
288	20250328	152500	556606460	11600	11600	11600	11600	0
289	20250328	152400	556606460	11600	11600	11600	11600	0
290	20250328	152300	556606460	11600	11600	11600	11600	0
291	20250328	152200	556606460	11600	11600	11600	11600	0
292	20250328	152100	556606460	11600	11600	11600	11600	0
293	20250328	152000	556606460	11600	11600	11600	11600	0
294	20250328	151900	556606460	11600	11480	11600	11470	1200
295	20250328	151800	542795370	11560	11560	11560	11560	0
296	20250328	151700	542795370	11560	11430	11560	11430	500
297	20250328	151600	537061210	11480	11480	11480	11480	0
298	20250328	151500	537061210	11480	11470	11480	11470	220
299	20250328	151400	534535920	11480	11490	11500	11480	133
300	20250328	151300	533007030	11530	11330	11550	11330	1641
301	20250328	151200	514201880	11290	11310	11310	11290	2145
302	20250328	151100	489953790	11320	11340	11340	11320	1552
303	20250328	151000	472380260	11340	11330	11340	11330	72
304	20250328	150900	471563790	11340	11360	11360	11340	89
305	20250328	150800	470554220	11350	11350	11350	11350	90
306	20250328	150700	469532720	11360	11360	11360	11360	174
307	20250328	150600	467556080	11360	11350	11360	11350	58
308	20250328	150500	466897740	11350	11350	11350	11350	1
309	20250328	150400	466886390	11350	11350	11350	11350	35
310	20250328	150300	466489140	11350	11350	11350	11350	9
311	20250328	150200	466386990	11340	11340	11340	11340	102
312	20250328	150100	465230310	11350	11350	11350	11350	0
313	20250328	150000	465230310	11350	11350	11350	11350	1
314	20250328	145900	465218960	11360	11360	11360	11360	0
315	20250328	145800	465218960	11360	11360	11360	11360	5
316	20250328	145700	465162160	11360	11360	11360	11360	1
317	20250328	145600	465150800	11360	11360	11360	11360	5
318	20250328	145500	465094000	11340	11340	11340	11340	0
319	20250328	145400	465094000	11340	11340	11340	11340	0
320	20250328	145300	465094000	11340	11330	11340	11310	2837
321	20250328	145200	432926260	11330	11330	11330	11330	4
322	20250328	145100	432880940	11330	11310	11330	11310	55
323	20250328	145000	432258790	11340	11340	11340	11340	0
324	20250328	144900	432258790	11340	11310	11340	11310	25
325	20250328	144800	431975890	11310	11300	11340	11300	2031
326	20250328	144700	409024380	11310	11340	11340	11310	923
327	20250328	144600	398580180	11340	11340	11340	11340	118
328	20250328	144500	397242060	11350	11350	11350	11340	123
329	20250328	144400	395846320	11350	11360	11360	11350	248
330	20250328	144300	393029520	11370	11370	11370	11370	7
331	20250328	144200	392949930	11370	11360	11370	11360	155
332	20250328	144100	391188580	11360	11350	11360	11350	300
333	20250328	144000	387781580	11350	11380	11380	11350	222
334	20250328	143900	385259330	11360	11360	11360	11360	152
335	20250328	143800	383532610	11360	11360	11360	11360	0
336	20250328	143700	383532610	11360	11360	11360	11360	0
337	20250328	143600	383532610	11360	11360	11360	11360	390
338	20250328	143500	379102210	11370	11370	11370	11370	50
339	20250328	143400	378533710	11370	11370	11370	11360	465
340	20250328	143300	373246670	11370	11370	11370	11370	416
341	20250328	143200	368516750	11360	11360	11360	11360	201
342	20250328	143100	366233390	11370	11370	11380	11370	54
343	20250328	143000	365619160	11380	11360	11380	11360	180
344	20250328	142900	363571260	11360	11430	11430	11360	676
345	20250328	142800	355879260	11410	11430	11430	11410	7
346	20250328	142700	355799270	11420	11420	11420	11420	0
347	20250328	142600	355799270	11420	11400	11420	11390	36
348	20250328	142500	355388870	11400	11400	11400	11400	1
349	20250328	142400	355377470	11400	11400	11400	11400	0
350	20250328	142300	355377470	11400	11410	11410	11400	201
351	20250328	142200	353085930	11430	11430	11430	11430	39
352	20250328	142100	352640160	11410	11410	11410	11410	2
353	20250328	142000	352617340	11400	11400	11400	11400	0
354	20250328	141900	352617340	11400	11400	11410	11400	19
355	20250328	141800	352400730	11430	11430	11430	11430	0
356	20250328	141700	352400730	11430	11430	11430	11430	69
357	20250328	141600	351612060	11430	11430	11430	11430	0
358	20250328	141500	351612060	11430	11430	11430	11430	0
359	20250328	141400	351612060	11430	11410	11430	11410	500
360	20250328	141300	345902610	11390	11400	11400	11390	240
361	20250328	141200	343167440	11400	11410	11410	11400	215
362	20250328	141100	340715330	11420	11430	11430	11420	215
363	20250328	141000	338259900	11430	11430	11430	11430	53
364	20250328	140900	337654110	11430	11440	11440	11430	135
365	20250328	140800	336110780	11440	11440	11440	11440	22
366	20250328	140700	335859100	11440	11440	11440	11440	1478
367	20250328	140600	318950780	11450	11450	11450	11450	0
368	20250328	140500	318950780	11450	11450	11450	11450	237
369	20250328	140400	316237130	11460	11460	11460	11460	0
370	20250328	140300	316237130	11460	11460	11460	11460	0
371	20250328	140200	316237130	11460	11500	11500	11460	170
372	20250328	140100	314288130	11500	11470	11500	11470	368
373	20250328	140000	310062830	11470	11470	11470	11470	0
374	20250328	135900	310062830	11470	11470	11470	11470	0
375	20250328	135800	310062830	11470	11470	11470	11470	0
376	20250328	135700	310062830	11470	11470	11470	11470	1
377	20250328	135600	310051360	11470	11470	11470	11470	1
378	20250328	135500	310039890	11470	11470	11470	11470	1
379	20250328	135400	310028420	11450	11450	11450	11450	99
380	20250328	135300	308894870	11480	11480	11480	11480	0
381	20250328	135200	308894870	11480	11480	11480	11480	100
382	20250328	135100	307746870	11490	11490	11490	11490	0
383	20250328	135000	307746870	11490	11490	11490	11490	1
384	20250328	134900	307735380	11440	11440	11440	11440	0
385	20250328	134800	307735380	11440	11450	11450	11440	51
386	20250328	134700	307151440	11450	11450	11450	11450	100
387	20250328	134600	306006440	11450	11450	11450	11450	1
388	20250328	134500	305994990	11440	11440	11440	11440	0
389	20250328	134400	305994990	11440	11450	11450	11440	148
390	20250328	134300	304301820	11450	11450	11450	11450	100
391	20250328	134200	303156820	11450	11450	11450	11450	0
392	20250328	134100	303156820	11450	11460	11460	11440	1324
393	20250328	134000	287996220	11470	11470	11470	11470	156
394	20250328	133900	286206900	11480	11480	11480	11480	249
395	20250328	133800	283348380	11480	11490	11490	11480	499
396	20250328	133700	277618340	11510	11510	11510	11510	1
397	20250328	133600	277606830	11510	11510	11510	11510	0
398	20250328	133500	277606830	11510	11510	11510	11510	0
399	20250328	133400	277606830	11510	11510	11510	11510	0
400	20250328	133300	277606830	11510	11510	11510	11510	0
401	20250328	133200	277606830	11510	11510	11510	11510	0
402	20250328	133100	277606830	11510	11490	11510	11490	55
403	20250328	133000	276974810	11490	11490	11490	11490	500
404	20250328	132900	271229810	11500	11500	11500	11500	0
405	20250328	132800	271229810	11500	11500	11500	11500	0
406	20250328	132700	271229810	11500	11500	11500	11500	0
407	20250328	132600	271229810	11500	11500	11500	11500	105
408	20250328	132500	270022310	11520	11520	11520	11520	200
409	20250328	132400	267718310	11520	11520	11520	11520	1
410	20250328	132300	267706790	11510	11510	11510	11510	0
411	20250328	132200	267706790	11510	11510	11510	11510	100
412	20250328	132100	266555790	11510	11510	11510	11510	0
413	20250328	132000	266555790	11510	11510	11510	11510	180
414	20250328	131900	264483990	11510	11510	11510	11510	0
415	20250328	131800	264483990	11510	11510	11510	11510	5
416	20250328	131700	264426440	11490	11490	11490	11490	0
417	20250328	131600	264426440	11490	11490	11490	11490	1
418	20250328	131500	264414950	11500	11500	11500	11500	1
419	20250328	131400	264403450	11510	11500	11510	11490	45
420	20250328	131300	263885840	11510	11510	11510	11510	5
421	20250328	131200	263828290	11520	11520	11520	11520	0
422	20250328	131100	263828290	11520	11520	11520	11520	0
423	20250328	131000	263828290	11520	11520	11520	11520	0
424	20250328	130900	263828290	11520	11520	11520	11520	26
425	20250328	130800	263528770	11520	11520	11520	11520	0
426	20250328	130700	263528770	11520	11520	11520	11520	0
427	20250328	130600	263528770	11520	11520	11520	11520	0
428	20250328	130500	263528770	11520	11520	11520	11520	0
429	20250328	130400	263528770	11520	11520	11520	11520	100
430	20250328	130300	262376770	11520	11520	11520	11520	0
431	20250328	130200	262376770	11520	11520	11520	11520	0
432	20250328	130100	262376770	11520	11520	11520	11520	0
433	20250328	130000	262376770	11520	11520	11520	11520	1
434	20250328	125900	262365250	11490	11490	11490	11490	0
435	20250328	125800	262365250	11490	11490	11490	11490	0
436	20250328	125700	262365250	11490	11490	11490	11490	229
437	20250328	125600	259734040	11520	11520	11520	11520	11
438	20250328	125500	259607320	11500	11500	11500	11500	0
439	20250328	125400	259607320	11500	11520	11520	11500	13
440	20250328	125300	259457620	11500	11500	11510	11500	35
441	20250328	125200	259055110	11500	11510	11530	11500	2270
442	20250328	125100	232940090	11530	11530	11530	11530	15
443	20250328	125000	232767140	11520	11530	11530	11520	28
444	20250328	124900	232444560	11520	11520	11520	11520	150
445	20250328	124800	230716560	11520	11520	11520	11520	0
446	20250328	124700	230716560	11520	11520	11520	11520	0
447	20250328	124600	230716560	11520	11530	11530	11520	427
448	20250328	124500	225795130	11540	11550	11550	11540	817
449	20250328	124400	216366930	11550	11550	11550	11550	0
450	20250328	124300	216366930	11550	11550	11550	11550	0
451	20250328	124200	216366930	11550	11550	11550	11550	0
452	20250328	124100	216366930	11550	11550	11550	11550	0
453	20250328	124000	216366930	11550	11550	11550	11550	178
454	20250328	123900	214311030	11550	11550	11550	11550	0
455	20250328	123800	214311030	11550	11550	11550	11550	0
456	20250328	123700	214311030	11550	11550	11550	11550	0
457	20250328	123600	214311030	11550	11550	11550	11550	136
458	20250328	123500	212740230	11550	11550	11550	11550	0
459	20250328	123400	212740230	11550	11560	11560	11550	50
460	20250328	123300	212162430	11550	11550	11550	11550	0
461	20250328	123200	212162430	11550	11550	11550	11550	0
462	20250328	123100	212162430	11550	11550	11550	11550	0
463	20250328	123000	212162430	11550	11580	11600	11550	1179
464	20250328	122900	198535910	11570	11570	11570	11570	0
465	20250328	122800	198535910	11570	11570	11570	11570	0
466	20250328	122700	198535910	11570	11570	11570	11570	0
467	20250328	122600	198535910	11570	11570	11570	11570	0
468	20250328	122500	198535910	11570	11570	11570	11570	0
469	20250328	122400	198535910	11570	11570	11570	11570	0
470	20250328	122300	198535910	11570	11570	11570	11570	0
471	20250328	122200	198535910	11570	11570	11570	11570	0
472	20250328	122100	198535910	11570	11570	11570	11570	0
473	20250328	122000	198535910	11570	11570	11570	11570	0
474	20250328	121900	198535910	11570	11570	11570	11570	0
475	20250328	121800	198535910	11570	11570	11570	11570	0
476	20250328	121700	198535910	11570	11570	11570	11570	0
477	20250328	121600	198535910	11570	11570	11570	11570	0
478	20250328	121500	198535910	11570	11570	11570	11570	0
479	20250328	121400	198535910	11570	11570	11570	11570	0
480	20250328	121300	198535910	11570	11570	11570	11570	0
481	20250328	121200	198535910	11570	11570	11570	11570	0
482	20250328	121100	198535910	11570	11570	11570	11570	0
483	20250328	121000	198535910	11570	11570	11570	11570	2
484	20250328	120900	198512770	11570	11570	11570	11570	0
485	20250328	120800	198512770	11570	11570	11570	11570	0
486	20250328	120700	198512770	11570	11570	11570	11570	0
487	20250328	120600	198512770	11570	11570	11570	11570	0
488	20250328	120500	198512770	11570	11570	11570	11570	0
489	20250328	120400	198512770	11570	11570	11570	11570	0
490	20250328	120300	198512770	11570	11570	11570	11570	0
491	20250328	120200	198512770	11570	11580	11580	11570	651
492	20250328	120100	190976190	11580	11580	11580	11580	0
493	20250328	120000	190976190	11580	11580	11580	11580	0
494	20250328	115900	190976190	11580	11580	11580	11580	0
495	20250328	115800	190976190	11580	11580	11580	11580	0
496	20250328	115700	190976190	11580	11580	11580	11580	0
497	20250328	115600	190976190	11580	11580	11580	11580	0
498	20250328	115500	190976190	11580	11580	11580	11580	1
499	20250328	115400	190964610	11620	11620	11620	11620	0
500	20250328	115300	190964610	11620	11620	11620	11620	0
501	20250328	115200	190964610	11620	11620	11620	11620	0
502	20250328	115100	190964610	11620	11620	11620	11620	0
503	20250328	115000	190964610	11620	11620	11620	11620	1
504	20250328	114900	190952990	11620	11620	11620	11620	0
505	20250328	114800	190952990	11620	11620	11620	11620	0
506	20250328	114700	190952990	11620	11620	11620	11620	0
507	20250328	114600	190952990	11620	11620	11620	11620	0
508	20250328	114500	190952990	11620	11620	11620	11620	0
509	20250328	114400	190952990	11620	11620	11620	11620	0
510	20250328	114300	190952990	11620	11620	11620	11620	0
511	20250328	114200	190952990	11620	11620	11620	11620	0
512	20250328	114100	190952990	11620	11620	11620	11620	0
513	20250328	114000	190952990	11620	11620	11620	11620	0
514	20250328	113900	190952990	11620	11620	11620	11620	0
515	20250328	113800	190952990	11620	11620	11620	11620	0
516	20250328	113700	190952990	11620	11620	11620	11620	0
517	20250328	113600	190952990	11620	11620	11620	11620	0
518	20250328	113500	190952990	11620	11620	11620	11620	0
519	20250328	113400	190952990	11620	11620	11620	11620	0
520	20250328	113300	190952990	11620	11620	11620	11620	0
521	20250328	113200	190952990	11620	11620	11620	11620	0
522	20250328	113100	190952990	11620	11620	11620	11620	2
523	20250328	113000	190929750	11580	11580	11580	11580	0
524	20250328	112900	190929750	11580	11580	11580	11580	0
525	20250328	112800	190929750	11580	11580	11580	11580	1
526	20250328	112700	190918170	11620	11620	11620	11620	0
527	20250328	112600	190918170	11620	11620	11620	11620	5
528	20250328	112500	190860070	11580	11580	11580	11580	9
529	20250328	112400	190755850	11620	11620	11620	11620	0
530	20250328	112300	190755850	11620	11620	11620	11620	0
531	20250328	112200	190755850	11620	11620	11620	11620	0
532	20250328	112100	190755850	11620	11620	11620	11620	0
533	20250328	112000	190755850	11620	11620	11620	11620	0
534	20250328	111900	190755850	11620	11620	11620	11620	0
535	20250328	111800	190755850	11620	11620	11620	11620	30
536	20250328	111700	190407250	11580	11580	11580	11580	0
537	20250328	111600	190407250	11580	11580	11580	11580	0
538	20250328	111500	190407250	11580	11580	11580	11580	0
539	20250328	111400	190407250	11580	11580	11580	11580	0
540	20250328	111300	190407250	11580	11580	11580	11580	0
541	20250328	111200	190407250	11580	11580	11580	11580	0
542	20250328	111100	190407250	11580	11580	11580	11580	309
543	20250328	111000	186829030	11590	11590	11590	11590	191
544	20250328	110900	184615340	11600	11600	11600	11600	0
545	20250328	110800	184615340	11600	11600	11600	11600	101
546	20250328	110700	183443740	11620	11620	11620	11620	0
547	20250328	110600	183443740	11620	11620	11620	11620	10
548	20250328	110500	183327540	11620	11620	11620	11620	0
549	20250328	110400	183327540	11620	11620	11620	11620	0
550	20250328	110300	183327540	11620	11620	11620	11620	0
551	20250328	110200	183327540	11620	11620	11620	11620	0
552	20250328	110100	183327540	11620	11620	11620	11620	0
553	20250328	110000	183327540	11620	11620	11620	11620	0
554	20250328	105900	183327540	11620	11620	11620	11620	0
555	20250328	105800	183327540	11620	11620	11620	11620	0
556	20250328	105700	183327540	11620	11620	11620	11620	0
557	20250328	105600	183327540	11620	11620	11620	11620	0
558	20250328	105500	183327540	11620	11620	11620	11620	0
559	20250328	105400	183327540	11620	11610	11620	11610	56
560	20250328	105300	182677370	11600	11600	11600	11600	0
561	20250328	105200	182677370	11600	11600	11600	11600	0
562	20250328	105100	182677370	11600	11600	11600	11600	0
563	20250328	105000	182677370	11600	11600	11600	11600	100
564	20250328	104900	181517370	11590	11590	11590	11590	13
565	20250328	104800	181366700	11590	11590	11590	11590	198
566	20250328	104700	179071880	11600	11600	11600	11600	20
567	20250328	104600	178839880	11600	11600	11600	11600	82
568	20250328	104500	177888680	11630	11630	11630	11630	0
569	20250328	104400	177888680	11630	11630	11630	11630	0
570	20250328	104300	177888680	11630	11630	11630	11630	1
571	20250328	104200	177877050	11630	11630	11630	11630	0
572	20250328	104100	177877050	11630	11630	11630	11630	0
573	20250328	104000	177877050	11630	11630	11630	11630	0
574	20250328	103900	177877050	11630	11630	11630	11630	0
575	20250328	103800	177877050	11630	11630	11630	11630	0
576	20250328	103700	177877050	11630	11630	11630	11630	0
577	20250328	103600	177877050	11630	11630	11630	11630	0
578	20250328	103500	177877050	11630	11630	11630	11630	0
579	20250328	103400	177877050	11630	11630	11630	11630	5
580	20250328	103300	177818900	11630	11630	11630	11630	99
581	20250328	103200	176667530	11630	11630	11630	11630	0
582	20250328	103100	176667530	11630	11630	11630	11630	0
583	20250328	103000	176667530	11630	11630	11630	11630	0
584	20250328	102900	176667530	11630	11630	11630	11630	5
585	20250328	102800	176609380	11630	11630	11630	11630	0
586	20250328	102700	176609380	11630	11630	11630	11630	2
587	20250328	102600	176586120	11630	11630	11630	11630	0
588	20250328	102500	176586120	11630	11630	11630	11630	0
589	20250328	102400	176586120	11630	11630	11630	11630	0
590	20250328	102300	176586120	11630	11630	11630	11630	0
591	20250328	102200	176586120	11630	11630	11630	11630	0
592	20250328	102100	176586120	11630	11630	11630	11630	0
593	20250328	102000	176586120	11630	11630	11630	11630	0
594	20250328	101900	176586120	11630	11630	11630	11630	0
595	20250328	101800	176586120	11630	11630	11630	11630	0
596	20250328	101700	176586120	11630	11620	11630	11620	287
597	20250328	101600	173250850	11620	11620	11620	11620	0
598	20250328	101500	173250850	11620	11620	11620	11620	0
599	20250328	101400	173250850	11620	11620	11620	11620	0
600	20250328	101300	173250850	11620	11620	11620	11620	0
601	20250328	101200	173250850	11620	11620	11620	11620	0
602	20250328	101100	173250850	11620	11620	11620	11620	0
603	20250328	101000	173250850	11620	11620	11620	11620	0
604	20250328	100900	173250850	11620	11620	11620	11620	15
605	20250328	100800	173076550	11620	11620	11620	11620	0
606	20250328	100700	173076550	11620	11590	11620	11590	35
607	20250328	100600	172670870	11590	11580	11590	11580	101
608	20250328	100500	171501280	11590	11590	11590	11590	0
609	20250328	100400	171501280	11590	11590	11590	11590	0
610	20250328	100300	171501280	11590	11590	11590	11590	4
611	20250328	100200	171454920	11590	11590	11590	11590	1
612	20250328	100100	171443330	11580	11580	11580	11580	0
613	20250328	100000	171443330	11580	11580	11580	11580	0
614	20250328	095900	171443330	11580	11580	11580	11580	0
615	20250328	095800	171443330	11580	11580	11580	11580	23
616	20250328	095700	171176990	11600	11600	11600	11600	0
617	20250328	095600	171176990	11600	11600	11600	11600	1683
618	20250328	095500	151654190	11600	11600	11600	11600	0
619	20250328	095400	151654190	11600	11600	11600	11600	0
620	20250328	095300	151654190	11600	11590	11600	11590	6
621	20250328	095200	151584640	11590	11590	11590	11590	150
622	20250328	095100	149846140	11570	11570	11570	11570	0
623	20250328	095000	149846140	11570	11570	11570	11570	0
624	20250328	094900	149846140	11570	11570	11570	11570	0
625	20250328	094800	149846140	11570	11570	11570	11570	0
626	20250328	094700	149846140	11570	11570	11570	11570	0
627	20250328	094600	149846140	11570	11570	11570	11570	0
628	20250328	094500	149846140	11570	11570	11570	11570	0
629	20250328	094400	149846140	11570	11570	11570	11570	0
630	20250328	094300	149846140	11570	11570	11570	11570	0
631	20250328	094200	149846140	11570	11620	11620	11570	61
632	20250328	094100	149138170	11640	11610	11640	11610	253
633	20250328	094000	146199430	11610	11610	11610	11610	1
634	20250328	093900	146187820	11540	11540	11540	11540	0
635	20250328	093800	146187820	11540	11540	11540	11540	0
636	20250328	093700	146187820	11540	11580	11590	11540	205
637	20250328	093600	143820640	11560	11560	11560	11560	0
638	20250328	093500	143820640	11560	11580	11580	11560	100
639	20250328	093400	142664320	11570	11570	11570	11570	3
640	20250328	093300	142629610	11550	11560	11560	11550	100
641	20250328	093200	141474160	11540	11630	11630	11540	3582
642	20250328	093100	100119340	11650	11650	11650	11650	0
643	20250328	093000	100119340	11650	11650	11650	11650	10
644	20250328	092900	100002840	11620	11620	11620	11620	0
645	20250328	092800	100002840	11620	11620	11620	11620	0
646	20250328	092700	100002840	11620	11620	11620	11620	11
647	20250328	092600	99875020	11620	11620	11620	11620	27
648	20250328	092500	99561280	11620	11620	11620	11620	0
649	20250328	092400	99561280	11620	11620	11620	11620	0
650	20250328	092300	99561280	11620	11620	11620	11620	0
651	20250328	092200	99561280	11620	11620	11620	11620	0
652	20250328	092100	99561280	11620	11620	11620	11620	0
653	20250328	092000	99561280	11620	11620	11620	11620	0
654	20250328	091900	99561280	11620	11620	11620	11620	0
655	20250328	091800	99561280	11620	11610	11620	11610	120
656	20250328	091700	98167330	11620	11610	11620	11610	53
657	20250328	091600	97551990	11620	11550	11620	11550	192
658	20250328	091500	95334220	11600	11600	11600	11600	1
659	20250328	091400	95322620	11590	11590	11590	11590	162
660	20250328	091300	93445040	11600	11540	11600	11540	309
661	20250328	091200	89878720	11540	11540	11540	11540	0
662	20250328	091100	89878720	11540	11580	11580	11540	119
663	20250328	091000	88502920	11580	11630	11630	11580	852
664	20250328	090900	78613160	11710	11640	11710	11630	728
665	20250328	090800	70141440	11630	11630	11630	11630	0
666	20250328	090700	70141440	11630	11660	11660	11630	1235
667	20250328	090600	55752530	11710	11710	11710	11710	5
668	20250328	090500	55693980	11710	11710	11710	11710	25
669	20250328	090400	55401230	11660	11670	11670	11660	1359
670	20250328	090300	39555260	11660	11700	11700	11660	2234
671	20250328	090200	13438790	11700	11710	11710	11700	339
672	20250328	090100	9470600	11720	11740	11740	11720	596
673	20250328	090000	2477140	11740	11740	11740	11740	211