KissMeData/260930/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205700	146936605	4155	4155	4155	4155	1049
3	20250328	205600	146936605	4155	4155	4155	4155	0
4	20250328	205500	146936605	4155	4155	4155	4155	0
5	20250328	205400	146936605	4155	4155	4155	4155	0
6	20250328	205300	146936605	4155	4155	4155	4155	0
7	20250328	205200	146936605	4155	4155	4155	4155	0
8	20250328	205100	146936605	4155	4155	4155	4155	0
9	20250328	205000	146936605	4155	4155	4155	4155	0
10	20250328	204900	146936605	4155	4155	4155	4155	0
11	20250328	204800	146936605	4155	4155	4155	4155	0
12	20250328	204700	146936605	4155	4155	4155	4155	0
13	20250328	204600	146936605	4155	4155	4155	4155	0
14	20250328	204500	146936605	4155	4155	4155	4155	0
15	20250328	204400	146936605	4155	4155	4155	4155	0
16	20250328	204300	146936605	4155	4155	4155	4155	0
17	20250328	204200	146936605	4155	4155	4155	4155	0
18	20250328	204100	146936605	4155	4155	4155	4155	0
19	20250328	204000	146936605	4155	4155	4155	4155	0
20	20250328	203900	146936605	4155	4155	4155	4155	0
21	20250328	203800	146936605	4155	4155	4155	4155	0
22	20250328	203700	146936605	4155	4155	4155	4155	0
23	20250328	203600	146936605	4155	4155	4155	4155	0
24	20250328	203500	146936605	4155	4155	4155	4155	0
25	20250328	203400	146936605	4155	4155	4155	4155	0
26	20250328	203300	146936605	4155	4155	4155	4155	0
27	20250328	203200	146936605	4155	4155	4155	4155	0
28	20250328	203100	146936605	4155	4155	4155	4155	0
29	20250328	203000	146936605	4155	4155	4155	4155	0
30	20250328	202900	146936605	4155	4155	4155	4155	0
31	20250328	202800	146936605	4155	4155	4155	4155	0
32	20250328	202700	146936605	4155	4155	4155	4155	1049
33	20250328	202600	146936605	4155	4155	4155	4155	0
34	20250328	202500	146936605	4155	4155	4155	4155	0
35	20250328	202400	146936605	4155	4155	4155	4155	0
36	20250328	202300	146936605	4155	4155	4155	4155	0
37	20250328	202200	146936605	4155	4155	4155	4155	0
38	20250328	202100	146936605	4155	4155	4155	4155	0
39	20250328	202000	146936605	4155	4155	4155	4155	0
40	20250328	201900	146936605	4155	4155	4155	4155	0
41	20250328	201800	146936605	4155	4155	4155	4155	0
42	20250328	201700	146936605	4155	4155	4155	4155	0
43	20250328	201600	146936605	4155	4155	4155	4155	0
44	20250328	201500	146936605	4155	4155	4155	4155	0
45	20250328	201400	146936605	4155	4155	4155	4155	0
46	20250328	201300	146936605	4155	4155	4155	4155	0
47	20250328	201200	146936605	4155	4155	4155	4155	0
48	20250328	201100	146936605	4155	4155	4155	4155	0
49	20250328	201000	146936605	4155	4155	4155	4155	0
50	20250328	200900	146936605	4155	4155	4155	4155	0
51	20250328	200800	146936605	4155	4155	4155	4155	0
52	20250328	200700	146936605	4155	4155	4155	4155	0
53	20250328	200600	146936605	4155	4155	4155	4155	0
54	20250328	200500	146936605	4155	4155	4155	4155	0
55	20250328	200400	146936605	4155	4155	4155	4155	0
56	20250328	200300	146936605	4155	4155	4155	4155	0
57	20250328	200200	146936605	4155	4155	4155	4155	0
58	20250328	200100	146936605	4155	4155	4155	4155	0
59	20250328	200000	146936605	4155	4155	4155	4155	0
60	20250328	195900	146936605	4155	4155	4155	4155	0
61	20250328	195800	146936605	4155	4155	4155	4155	0
62	20250328	195700	146936605	4155	4155	4155	4155	1049
63	20250328	195600	146936605	4155	4155	4155	4155	0
64	20250328	195500	146936605	4155	4155	4155	4155	0
65	20250328	195400	146936605	4155	4155	4155	4155	0
66	20250328	195300	146936605	4155	4155	4155	4155	0
67	20250328	195200	146936605	4155	4155	4155	4155	0
68	20250328	195100	146936605	4155	4155	4155	4155	0
69	20250328	195000	146936605	4155	4155	4155	4155	0
70	20250328	194900	146936605	4155	4155	4155	4155	0
71	20250328	194800	146936605	4155	4155	4155	4155	0
72	20250328	194700	146936605	4155	4155	4155	4155	0
73	20250328	194600	146936605	4155	4155	4155	4155	0
74	20250328	194500	146936605	4155	4155	4155	4155	0
75	20250328	194400	146936605	4155	4155	4155	4155	0
76	20250328	194300	146936605	4155	4155	4155	4155	0
77	20250328	194200	146936605	4155	4155	4155	4155	0
78	20250328	194100	146936605	4155	4155	4155	4155	0
79	20250328	194000	146936605	4155	4155	4155	4155	0
80	20250328	193900	146936605	4155	4155	4155	4155	0
81	20250328	193800	146936605	4155	4155	4155	4155	0
82	20250328	193700	146936605	4155	4155	4155	4155	0
83	20250328	193600	146936605	4155	4155	4155	4155	0
84	20250328	193500	146936605	4155	4155	4155	4155	0
85	20250328	193400	146936605	4155	4155	4155	4155	0
86	20250328	193300	146936605	4155	4155	4155	4155	0
87	20250328	193200	146936605	4155	4155	4155	4155	0
88	20250328	193100	146936605	4155	4155	4155	4155	0
89	20250328	193000	146936605	4155	4155	4155	4155	0
90	20250328	192900	146936605	4155	4155	4155	4155	0
91	20250328	192800	146936605	4155	4155	4155	4155	0
92	20250328	192700	146936605	4155	4155	4155	4155	1049
93	20250328	192600	146936605	4155	4155	4155	4155	0
94	20250328	192500	146936605	4155	4155	4155	4155	0
95	20250328	192400	146936605	4155	4155	4155	4155	0
96	20250328	192300	146936605	4155	4155	4155	4155	0
97	20250328	192200	146936605	4155	4155	4155	4155	0
98	20250328	192100	146936605	4155	4155	4155	4155	0
99	20250328	192000	146936605	4155	4155	4155	4155	0
100	20250328	191900	146936605	4155	4155	4155	4155	0
101	20250328	191800	146936605	4155	4155	4155	4155	0
102	20250328	191700	146936605	4155	4155	4155	4155	0
103	20250328	191600	146936605	4155	4155	4155	4155	0
104	20250328	191500	146936605	4155	4155	4155	4155	0
105	20250328	191400	146936605	4155	4155	4155	4155	0
106	20250328	191300	146936605	4155	4155	4155	4155	0
107	20250328	191200	146936605	4155	4155	4155	4155	0
108	20250328	191100	146936605	4155	4155	4155	4155	0
109	20250328	191000	146936605	4155	4155	4155	4155	0
110	20250328	190900	146936605	4155	4155	4155	4155	0
111	20250328	190800	146936605	4155	4155	4155	4155	0
112	20250328	190700	146936605	4155	4155	4155	4155	0
113	20250328	190600	146936605	4155	4155	4155	4155	0
114	20250328	190500	146936605	4155	4155	4155	4155	0
115	20250328	190400	146936605	4155	4155	4155	4155	0
116	20250328	190300	146936605	4155	4155	4155	4155	0
117	20250328	190200	146936605	4155	4155	4155	4155	0
118	20250328	190100	146936605	4155	4155	4155	4155	0
119	20250328	190000	146936605	4155	4155	4155	4155	0
120	20250328	185900	146936605	4155	4155	4155	4155	0
121	20250328	185800	146936605	4155	4155	4155	4155	0
122	20250328	185700	146936605	4155	4155	4155	4155	1049
123	20250328	185600	146936605	4155	4155	4155	4155	0
124	20250328	185500	146936605	4155	4155	4155	4155	0
125	20250328	185400	146936605	4155	4155	4155	4155	0
126	20250328	185300	146936605	4155	4155	4155	4155	0
127	20250328	185200	146936605	4155	4155	4155	4155	0
128	20250328	185100	146936605	4155	4155	4155	4155	0
129	20250328	185000	146936605	4155	4155	4155	4155	0
130	20250328	184900	146936605	4155	4155	4155	4155	0
131	20250328	184800	146936605	4155	4155	4155	4155	0
132	20250328	184700	146936605	4155	4155	4155	4155	0
133	20250328	184600	146936605	4155	4155	4155	4155	0
134	20250328	184500	146936605	4155	4155	4155	4155	0
135	20250328	184400	146936605	4155	4155	4155	4155	0
136	20250328	184300	146936605	4155	4155	4155	4155	0
137	20250328	184200	146936605	4155	4155	4155	4155	0
138	20250328	184100	146936605	4155	4155	4155	4155	0
139	20250328	184000	146936605	4155	4155	4155	4155	0
140	20250328	183900	146936605	4155	4155	4155	4155	0
141	20250328	183800	146936605	4155	4155	4155	4155	0
142	20250328	183700	146936605	4155	4155	4155	4155	0
143	20250328	183600	146936605	4155	4155	4155	4155	0
144	20250328	183500	146936605	4155	4155	4155	4155	0
145	20250328	183400	146936605	4155	4155	4155	4155	0
146	20250328	183300	146936605	4155	4155	4155	4155	0
147	20250328	183200	146936605	4155	4155	4155	4155	0
148	20250328	183100	146936605	4155	4155	4155	4155	0
149	20250328	183000	146936605	4155	4155	4155	4155	0
150	20250328	182900	146936605	4155	4155	4155	4155	0
151	20250328	182800	146936605	4155	4155	4155	4155	0
152	20250328	182700	146936605	4155	4155	4155	4155	1049
153	20250328	182600	146936605	4155	4155	4155	4155	0
154	20250328	182500	146936605	4155	4155	4155	4155	0
155	20250328	182400	146936605	4155	4155	4155	4155	0
156	20250328	182300	146936605	4155	4155	4155	4155	0
157	20250328	182200	146936605	4155	4155	4155	4155	0
158	20250328	182100	146936605	4155	4155	4155	4155	0
159	20250328	182000	146936605	4155	4155	4155	4155	0
160	20250328	181900	146936605	4155	4155	4155	4155	0
161	20250328	181800	146936605	4155	4155	4155	4155	0
162	20250328	181700	146936605	4155	4155	4155	4155	0
163	20250328	181600	146936605	4155	4155	4155	4155	0
164	20250328	181500	146936605	4155	4155	4155	4155	0
165	20250328	181400	146936605	4155	4155	4155	4155	0
166	20250328	181300	146936605	4155	4155	4155	4155	0
167	20250328	181200	146936605	4155	4155	4155	4155	0
168	20250328	181100	146936605	4155	4155	4155	4155	0
169	20250328	181000	146936605	4155	4155	4155	4155	0
170	20250328	180900	146936605	4155	4155	4155	4155	0
171	20250328	180800	146936605	4155	4155	4155	4155	0
172	20250328	180700	146936605	4155	4155	4155	4155	0
173	20250328	180600	146936605	4155	4155	4155	4155	0
174	20250328	180500	146936605	4155	4155	4155	4155	0
175	20250328	180400	146936605	4155	4155	4155	4155	0
176	20250328	180300	146936605	4155	4155	4155	4155	0
177	20250328	180200	146936605	4155	4155	4155	4155	0
178	20250328	180100	146936605	4155	4155	4155	4155	0
179	20250328	180000	146936605	4155	4155	4155	4155	0
180	20250328	175900	146936605	4155	4155	4155	4155	0
181	20250328	175800	146936605	4155	4155	4155	4155	0
182	20250328	175700	146936605	4155	4155	4155	4155	1049
183	20250328	175600	146936605	4155	4155	4155	4155	0
184	20250328	175500	146936605	4155	4155	4155	4155	0
185	20250328	175400	146936605	4155	4155	4155	4155	0
186	20250328	175300	146936605	4155	4155	4155	4155	0
187	20250328	175200	146936605	4155	4155	4155	4155	0
188	20250328	175100	146936605	4155	4155	4155	4155	0
189	20250328	175000	146936605	4155	4155	4155	4155	0
190	20250328	174900	146936605	4155	4155	4155	4155	0
191	20250328	174800	146936605	4155	4155	4155	4155	0
192	20250328	174700	146936605	4155	4155	4155	4155	0
193	20250328	174600	146936605	4155	4155	4155	4155	0
194	20250328	174500	146936605	4155	4155	4155	4155	0
195	20250328	174400	146936605	4155	4155	4155	4155	0
196	20250328	174300	146936605	4155	4155	4155	4155	0
197	20250328	174200	146936605	4155	4155	4155	4155	0
198	20250328	174100	146936605	4155	4155	4155	4155	0
199	20250328	174000	146936605	4155	4155	4155	4155	0
200	20250328	173900	146936605	4155	4155	4155	4155	0
201	20250328	173800	146936605	4155	4155	4155	4155	0
202	20250328	173700	146936605	4155	4155	4155	4155	0
203	20250328	173600	146936605	4155	4155	4155	4155	0
204	20250328	173500	146936605	4155	4155	4155	4155	0
205	20250328	173400	146936605	4155	4155	4155	4155	0
206	20250328	173300	146936605	4155	4155	4155	4155	0
207	20250328	173200	146936605	4155	4155	4155	4155	0
208	20250328	173100	146936605	4155	4155	4155	4155	0
209	20250328	173000	146936605	4155	4155	4155	4155	0
210	20250328	172900	146936605	4155	4155	4155	4155	0
211	20250328	172800	146936605	4155	4155	4155	4155	0
212	20250328	172700	146936605	4155	4155	4155	4155	1049
213	20250328	172600	146936605	4155	4155	4155	4155	0
214	20250328	172500	146936605	4155	4155	4155	4155	0
215	20250328	172400	146936605	4155	4155	4155	4155	0
216	20250328	172300	146936605	4155	4155	4155	4155	0
217	20250328	172200	146936605	4155	4155	4155	4155	0
218	20250328	172100	146936605	4155	4155	4155	4155	0
219	20250328	172000	146936605	4155	4155	4155	4155	0
220	20250328	171900	146936605	4155	4155	4155	4155	0
221	20250328	171800	146936605	4155	4155	4155	4155	0
222	20250328	171700	146936605	4155	4155	4155	4155	0
223	20250328	171600	146936605	4155	4155	4155	4155	0
224	20250328	171500	146936605	4155	4155	4155	4155	0
225	20250328	171400	146936605	4155	4155	4155	4155	0
226	20250328	171300	146936605	4155	4155	4155	4155	0
227	20250328	171200	146936605	4155	4155	4155	4155	0
228	20250328	171100	146936605	4155	4155	4155	4155	0
229	20250328	171000	146936605	4155	4155	4155	4155	0
230	20250328	170900	146936605	4155	4155	4155	4155	0
231	20250328	170800	146936605	4155	4155	4155	4155	0
232	20250328	170700	146936605	4155	4155	4155	4155	0
233	20250328	170600	146936605	4155	4155	4155	4155	0
234	20250328	170500	146936605	4155	4155	4155	4155	0
235	20250328	170400	146936605	4155	4155	4155	4155	0
236	20250328	170300	146936605	4155	4155	4155	4155	0
237	20250328	170200	146936605	4155	4155	4155	4155	0
238	20250328	170100	146936605	4155	4155	4155	4155	0
239	20250328	170000	146936605	4155	4155	4155	4155	0
240	20250328	165900	146936605	4155	4155	4155	4155	0
241	20250328	165800	146936605	4155	4155	4155	4155	0
242	20250328	165700	146936605	4155	4155	4155	4155	1049
243	20250328	165600	146936605	4155	4155	4155	4155	0
244	20250328	165500	146936605	4155	4155	4155	4155	0
245	20250328	165400	146936605	4155	4155	4155	4155	0
246	20250328	165300	146936605	4155	4155	4155	4155	0
247	20250328	165200	146936605	4155	4155	4155	4155	0
248	20250328	165100	146936605	4155	4155	4155	4155	0
249	20250328	165000	146936605	4155	4155	4155	4155	0
250	20250328	164900	146936605	4155	4155	4155	4155	0
251	20250328	164800	146936605	4155	4155	4155	4155	0
252	20250328	164700	146936605	4155	4155	4155	4155	0
253	20250328	164600	146936605	4155	4155	4155	4155	0
254	20250328	164500	146936605	4155	4155	4155	4155	0
255	20250328	164400	146936605	4155	4155	4155	4155	0
256	20250328	164300	146936605	4155	4155	4155	4155	0
257	20250328	164200	146936605	4155	4155	4155	4155	0
258	20250328	164100	146936605	4155	4155	4155	4155	0
259	20250328	164000	146936605	4155	4155	4155	4155	0
260	20250328	163900	146936605	4155	4155	4155	4155	0
261	20250328	163800	146936605	4155	4155	4155	4155	0
262	20250328	163700	146936605	4155	4155	4155	4155	0
263	20250328	163600	146936605	4155	4155	4155	4155	0
264	20250328	163500	146936605	4155	4155	4155	4155	0
265	20250328	163400	146936605	4155	4155	4155	4155	0
266	20250328	163300	146936605	4155	4155	4155	4155	0
267	20250328	163200	146936605	4155	4155	4155	4155	0
268	20250328	163100	146936605	4155	4155	4155	4155	0
269	20250328	163000	146936605	4155	4155	4155	4155	0
270	20250328	162900	146936605	4155	4155	4155	4155	0
271	20250328	162800	146936605	4155	4155	4155	4155	0
272	20250328	162700	146936605	4155	4155	4155	4155	1049
273	20250328	162600	146936605	4155	4155	4155	4155	0
274	20250328	162500	146936605	4155	4155	4155	4155	0
275	20250328	162400	146936605	4155	4155	4155	4155	0
276	20250328	162300	146936605	4155	4155	4155	4155	0
277	20250328	162200	146936605	4155	4155	4155	4155	0
278	20250328	162100	146936605	4155	4155	4155	4155	0
279	20250328	162000	146936605	4155	4155	4155	4155	0
280	20250328	161900	146936605	4155	4155	4155	4155	0
281	20250328	161800	146936605	4155	4155	4155	4155	0
282	20250328	161700	146936605	4155	4155	4155	4155	0
283	20250328	161600	146936605	4155	4155	4155	4155	0
284	20250328	161500	146936605	4155	4155	4155	4155	0
285	20250328	161400	146936605	4155	4155	4155	4155	0
286	20250328	161300	146936605	4155	4155	4155	4155	0
287	20250328	161200	146936605	4155	4155	4155	4155	0
288	20250328	161100	146936605	4155	4155	4155	4155	0
289	20250328	161000	146936605	4155	4155	4155	4155	0
290	20250328	160900	146936605	4155	4155	4155	4155	0
291	20250328	160800	146936605	4155	4155	4155	4155	0
292	20250328	160700	146936605	4155	4155	4155	4155	0
293	20250328	160600	146936605	4155	4155	4155	4155	0
294	20250328	160500	146936605	4155	4155	4155	4155	0
295	20250328	160400	146936605	4155	4155	4155	4155	0
296	20250328	160300	146936605	4155	4155	4155	4155	0
297	20250328	160200	146936605	4155	4155	4155	4155	0
298	20250328	160100	146936605	4155	4155	4155	4155	0
299	20250328	160000	146936605	4155	4155	4155	4155	0
300	20250328	155900	146936605	4155	4155	4155	4155	0
301	20250328	155800	146936605	4155	4155	4155	4155	0
302	20250328	155700	146936605	4155	4155	4155	4155	1049
303	20250328	155600	146936605	4155	4155	4155	4155	0
304	20250328	155500	146936605	4155	4155	4155	4155	0
305	20250328	155400	146936605	4155	4155	4155	4155	0
306	20250328	155300	146936605	4155	4155	4155	4155	0
307	20250328	155200	146936605	4155	4155	4155	4155	0
308	20250328	155100	146936605	4155	4155	4155	4155	0
309	20250328	155000	146936605	4155	4155	4155	4155	0
310	20250328	154900	146936605	4155	4155	4155	4155	0
311	20250328	154800	146936605	4155	4155	4155	4155	0
312	20250328	154700	146936605	4155	4155	4155	4155	0
313	20250328	154600	146936605	4155	4155	4155	4155	0
314	20250328	154500	146936605	4155	4155	4155	4155	0
315	20250328	154400	146936605	4155	4155	4155	4155	0
316	20250328	154300	146936605	4155	4155	4155	4155	0
317	20250328	154200	146936605	4155	4155	4155	4155	0
318	20250328	154100	146936605	4155	4155	4155	4155	0
319	20250328	154000	146936605	4155	4155	4155	4155	0
320	20250328	153900	146936605	4155	4155	4155	4155	0
321	20250328	153800	146936605	4155	4155	4155	4155	0
322	20250328	153700	146936605	4155	4155	4155	4155	0
323	20250328	153600	146936605	4155	4155	4155	4155	0
324	20250328	153500	146936605	4155	4155	4155	4155	0
325	20250328	153400	146936605	4155	4155	4155	4155	0
326	20250328	153300	146936605	4155	4155	4155	4155	0
327	20250328	153200	146936605	4155	4155	4155	4155	0
328	20250328	153100	146936605	4155	4155	4155	4155	0
329	20250328	153000	146936605	4155	4155	4155	4155	1049
330	20250328	152900	142578010	4155	4155	4155	4155	0
331	20250328	152800	142578010	4155	4155	4155	4155	0
332	20250328	152700	142578010	4155	4155	4155	4155	0
333	20250328	152600	142578010	4155	4155	4155	4155	0
334	20250328	152500	142578010	4155	4155	4155	4155	0
335	20250328	152400	142578010	4155	4155	4155	4155	0
336	20250328	152300	142578010	4155	4155	4155	4155	0
337	20250328	152200	142578010	4155	4155	4155	4155	0
338	20250328	152100	142578010	4155	4155	4155	4155	0
339	20250328	152000	142578010	4155	4155	4155	4155	0
340	20250328	151900	142578010	4155	4150	4155	4145	250
341	20250328	151800	141540560	4155	4130	4155	4125	1060
342	20250328	151700	137165085	4130	4125	4130	4100	213
343	20250328	151600	136288345	4125	4125	4130	4125	280
344	20250328	151500	135132645	4095	4115	4135	4095	254
345	20250328	151400	134088680	4095	4150	4150	4095	170
346	20250328	151300	133384765	4150	4145	4150	4145	168
347	20250328	151200	132687915	4145	4120	4145	4105	170
348	20250328	151100	131986150	4120	4110	4125	4100	1447
349	20250328	151000	126050975	4110	4110	4110	4110	20
350	20250328	150900	125968775	4145	4145	4145	4145	0
351	20250328	150800	125968775	4145	4145	4145	4145	0
352	20250328	150700	125968775	4145	4145	4145	4145	100
353	20250328	150600	125554275	4130	4140	4145	4130	120
354	20250328	150500	125058470	4140	4140	4140	4140	0
355	20250328	150400	125058470	4140	4140	4140	4140	0
356	20250328	150300	125058470	4140	4140	4140	4140	0
357	20250328	150200	125058470	4140	4140	4140	4140	1
358	20250328	150100	125054330	4140	4140	4140	4140	0
359	20250328	150000	125054330	4140	4140	4140	4140	0
360	20250328	145900	125054330	4140	4140	4140	4140	0
361	20250328	145800	125054330	4140	4140	4140	4140	600
362	20250328	145700	122570330	4140	4140	4140	4140	11
363	20250328	145600	122524790	4145	4145	4145	4145	0
364	20250328	145500	122524790	4145	4145	4145	4145	0
365	20250328	145400	122524790	4145	4125	4145	4125	200
366	20250328	145300	121697580	4100	4100	4125	4100	260
367	20250328	145200	120630420	4110	4100	4110	4075	1731
368	20250328	145100	113567240	4105	4100	4105	4095	545
369	20250328	145000	111332190	4100	4115	4115	4100	1105
370	20250328	144900	106799245	4110	4110	4110	4110	22
371	20250328	144800	106708825	4150	4150	4150	4150	0
372	20250328	144700	106708825	4150	4150	4150	4150	0
373	20250328	144600	106708825	4150	4100	4150	4100	220
374	20250328	144500	105801370	4100	4100	4100	4100	0
375	20250328	144400	105801370	4100	4100	4100	4100	300
376	20250328	144300	104571370	4100	4100	4100	4100	0
377	20250328	144200	104571370	4100	4110	4110	4100	288
378	20250328	144100	103390450	4150	4150	4150	4150	0
379	20250328	144000	103390450	4150	4150	4150	4150	0
380	20250328	143900	103390450	4150	4150	4150	4150	0
381	20250328	143800	103390450	4150	4150	4150	4150	0
382	20250328	143700	103390450	4150	4150	4150	4150	0
383	20250328	143600	103390450	4150	4145	4150	4145	10
384	20250328	143500	103348990	4145	4145	4145	4145	0
385	20250328	143400	103348990	4145	4100	4145	4095	101
386	20250328	143300	102935280	4150	4140	4150	4140	11
387	20250328	143200	102889665	4100	4100	4100	4100	1
388	20250328	143100	102885565	4145	4140	4145	4140	200
389	20250328	143000	102057315	4085	4100	4100	4085	300
390	20250328	142900	100829420	4140	4140	4140	4140	1
391	20250328	142800	100825280	4145	4145	4145	4145	11
392	20250328	142700	100779685	4090	4115	4115	4090	1390
393	20250328	142600	95075750	4115	4130	4130	4110	1300
394	20250328	142500	89724155	4135	4140	4140	4130	799
395	20250328	142400	86420915	4180	4150	4180	4150	201
396	20250328	142300	85581270	4150	4150	4150	4150	31
397	20250328	142200	85452620	4150	4150	4150	4150	0
398	20250328	142100	85452620	4150	4150	4150	4150	0
399	20250328	142000	85452620	4150	4150	4150	4150	0
400	20250328	141900	85452620	4150	4150	4150	4150	1
401	20250328	141800	85448470	4190	4190	4190	4190	0
402	20250328	141700	85448470	4190	4190	4190	4190	0
403	20250328	141600	85448470	4190	4190	4190	4190	1
404	20250328	141500	85444280	4145	4145	4145	4145	0
405	20250328	141400	85444280	4145	4145	4145	4145	1
406	20250328	141300	85440135	4145	4150	4150	4145	86
407	20250328	141200	85083585	4150	4150	4150	4150	0
408	20250328	141100	85083585	4150	4150	4150	4150	0
409	20250328	141000	85083585	4150	4150	4150	4150	0
410	20250328	140900	85083585	4150	4155	4155	4150	300
411	20250328	140800	83837825	4160	4160	4160	4160	0
412	20250328	140700	83837825	4160	4160	4160	4160	0
413	20250328	140600	83837825	4160	4160	4160	4160	1
414	20250328	140500	83833665	4160	4160	4160	4160	0
415	20250328	140400	83833665	4160	4160	4160	4160	0
416	20250328	140300	83833665	4160	4170	4170	4160	22
417	20250328	140200	83741955	4160	4160	4160	4160	46
418	20250328	140100	83550595	4160	4160	4160	4160	1
419	20250328	140000	83546435	4200	4200	4200	4200	0
420	20250328	135900	83546435	4200	4200	4200	4200	0
421	20250328	135800	83546435	4200	4200	4200	4200	0
422	20250328	135700	83546435	4200	4200	4200	4200	0
423	20250328	135600	83546435	4200	4200	4200	4200	0
424	20250328	135500	83546435	4200	4200	4200	4200	0
425	20250328	135400	83546435	4200	4200	4200	4200	0
426	20250328	135300	83546435	4200	4190	4200	4190	68
427	20250328	135200	83261105	4160	4165	4165	4160	112
428	20250328	135100	82795145	4215	4215	4215	4215	0
429	20250328	135000	82795145	4215	4215	4215	4215	0
430	20250328	134900	82795145	4215	4215	4215	4215	0
431	20250328	134800	82795145	4215	4215	4215	4215	0
432	20250328	134700	82795145	4215	4215	4215	4215	0
433	20250328	134600	82795145	4215	4215	4215	4215	0
434	20250328	134500	82795145	4215	4215	4215	4215	0
435	20250328	134400	82795145	4215	4215	4215	4215	0
436	20250328	134300	82795145	4215	4215	4215	4215	0
437	20250328	134200	82795145	4215	4215	4215	4215	0
438	20250328	134100	82795145	4215	4215	4215	4215	0
439	20250328	134000	82795145	4215	4215	4215	4215	0
440	20250328	133900	82795145	4215	4215	4215	4215	0
441	20250328	133800	82795145	4215	4215	4215	4215	0
442	20250328	133700	82795145	4215	4215	4215	4215	0
443	20250328	133600	82795145	4215	4215	4215	4215	0
444	20250328	133500	82795145	4215	4215	4215	4215	0
445	20250328	133400	82795145	4215	4215	4215	4215	0
446	20250328	133300	82795145	4215	4215	4215	4215	0
447	20250328	133200	82795145	4215	4215	4215	4215	0
448	20250328	133100	82795145	4215	4215	4215	4215	0
449	20250328	133000	82795145	4215	4215	4215	4215	0
450	20250328	132900	82795145	4215	4215	4215	4215	0
451	20250328	132800	82795145	4215	4215	4215	4215	0
452	20250328	132700	82795145	4215	4215	4215	4215	1
453	20250328	132600	82790930	4210	4210	4210	4210	0
454	20250328	132500	82790930	4210	4210	4210	4210	0
455	20250328	132400	82790930	4210	4210	4210	4210	0
456	20250328	132300	82790930	4210	4210	4210	4210	0
457	20250328	132200	82790930	4210	4210	4210	4210	0
458	20250328	132100	82790930	4210	4210	4210	4210	0
459	20250328	132000	82790930	4210	4210	4210	4210	0
460	20250328	131900	82790930	4210	4210	4210	4210	0
461	20250328	131800	82790930	4210	4210	4210	4210	0
462	20250328	131700	82790930	4210	4200	4210	4200	177
463	20250328	131600	82046125	4210	4210	4210	4210	0
464	20250328	131500	82046125	4210	4210	4210	4210	0
465	20250328	131400	82046125	4210	4210	4210	4210	0
466	20250328	131300	82046125	4210	4160	4210	4160	38
467	20250328	131200	81887145	4210	4210	4210	4210	0
468	20250328	131100	81887145	4210	4210	4210	4210	0
469	20250328	131000	81887145	4210	4210	4210	4210	0
470	20250328	130900	81887145	4210	4210	4210	4210	0
471	20250328	130800	81887145	4210	4210	4210	4210	0
472	20250328	130700	81887145	4210	4210	4210	4210	0
473	20250328	130600	81887145	4210	4210	4210	4210	0
474	20250328	130500	81887145	4210	4210	4210	4210	0
475	20250328	130400	81887145	4210	4210	4210	4210	100
476	20250328	130300	81466145	4200	4200	4200	4200	0
477	20250328	130200	81466145	4200	4200	4200	4200	0
478	20250328	130100	81466145	4200	4200	4200	4200	50
479	20250328	130000	81256145	4210	4185	4210	4185	812
480	20250328	125900	77849050	4140	4140	4140	4140	36
481	20250328	125800	77700010	4145	4145	4145	4145	0
482	20250328	125700	77700010	4145	4145	4145	4145	737
483	20250328	125600	74645145	4190	4190	4190	4190	0
484	20250328	125500	74645145	4190	4190	4190	4190	0
485	20250328	125400	74645145	4190	4145	4190	4145	71
486	20250328	125300	74347700	4190	4190	4190	4190	0
487	20250328	125200	74347700	4190	4190	4190	4190	0
488	20250328	125100	74347700	4190	4190	4190	4190	30
489	20250328	125000	74222000	4190	4190	4190	4190	40
490	20250328	124900	74054400	4190	4190	4190	4190	20
491	20250328	124800	73970600	4190	4190	4190	4190	20
492	20250328	124700	73886800	4190	4190	4190	4190	0
493	20250328	124600	73886800	4190	4190	4190	4190	0
494	20250328	124500	73886800	4190	4190	4190	4190	10
495	20250328	124400	73844900	4135	4140	4140	4135	449
496	20250328	124300	71987540	4140	4140	4140	4140	24
497	20250328	124200	71888180	4145	4145	4145	4140	359
498	20250328	124100	70400290	4145	4145	4145	4145	0
499	20250328	124000	70400290	4145	4145	4145	4145	0
500	20250328	123900	70400290	4145	4160	4160	4145	200
501	20250328	123800	69570740	4190	4190	4190	4190	0
502	20250328	123700	69570740	4190	4190	4190	4190	40
503	20250328	123600	69403140	4165	4165	4165	4165	0
504	20250328	123500	69403140	4165	4190	4195	4165	102
505	20250328	123400	68978255	4160	4160	4160	4160	2
506	20250328	123300	68969935	4190	4160	4190	4160	2
507	20250328	123200	68961585	4195	4195	4195	4195	0
508	20250328	123100	68961585	4195	4195	4195	4195	0
509	20250328	123000	68961585	4195	4195	4195	4195	0
510	20250328	122900	68961585	4195	4195	4195	4195	0
511	20250328	122800	68961585	4195	4195	4195	4195	2
512	20250328	122700	68953195	4195	4195	4195	4195	0
513	20250328	122600	68953195	4195	4195	4195	4195	0
514	20250328	122500	68953195	4195	4195	4195	4195	0
515	20250328	122400	68953195	4195	4195	4195	4195	0
516	20250328	122300	68953195	4195	4195	4195	4195	0
517	20250328	122200	68953195	4195	4195	4195	4195	0
518	20250328	122100	68953195	4195	4195	4195	4195	0
519	20250328	122000	68953195	4195	4195	4195	4195	0
520	20250328	121900	68953195	4195	4195	4195	4195	10
521	20250328	121800	68911245	4160	4160	4160	4160	0
522	20250328	121700	68911245	4160	4160	4160	4160	12
523	20250328	121600	68861325	4200	4200	4200	4200	0
524	20250328	121500	68861325	4200	4200	4200	4200	0
525	20250328	121400	68861325	4200	4200	4200	4200	0
526	20250328	121300	68861325	4200	4195	4200	4195	11
527	20250328	121200	68815175	4160	4160	4160	4160	3
528	20250328	121100	68802695	4165	4165	4165	4165	7
529	20250328	121000	68773540	4200	4200	4200	4200	0
530	20250328	120900	68773540	4200	4200	4200	4200	0
531	20250328	120800	68773540	4200	4200	4200	4200	0
532	20250328	120700	68773540	4200	4200	4200	4200	0
533	20250328	120600	68773540	4200	4200	4200	4200	0
534	20250328	120500	68773540	4200	4200	4200	4200	0
535	20250328	120400	68773540	4200	4200	4200	4200	0
536	20250328	120300	68773540	4200	4200	4200	4200	0
537	20250328	120200	68773540	4200	4200	4200	4200	0
538	20250328	120100	68773540	4200	4200	4200	4200	0
539	20250328	120000	68773540	4200	4200	4200	4200	0
540	20250328	115900	68773540	4200	4200	4200	4200	0
541	20250328	115800	68773540	4200	4200	4200	4200	0
542	20250328	115700	68773540	4200	4200	4200	4200	0
543	20250328	115600	68773540	4200	4200	4200	4200	0
544	20250328	115500	68773540	4200	4200	4200	4200	0
545	20250328	115400	68773540	4200	4200	4200	4200	0
546	20250328	115300	68773540	4200	4200	4200	4200	14
547	20250328	115200	68714740	4170	4170	4170	4170	0
548	20250328	115100	68714740	4170	4170	4170	4170	0
549	20250328	115000	68714740	4170	4180	4180	4170	270
550	20250328	114900	67586275	4175	4175	4175	4175	5
551	20250328	114800	67565400	4205	4205	4205	4205	0
552	20250328	114700	67565400	4205	4205	4205	4205	0
553	20250328	114600	67565400	4205	4205	4205	4205	0
554	20250328	114500	67565400	4205	4205	4205	4205	0
555	20250328	114400	67565400	4205	4205	4205	4205	0
556	20250328	114300	67565400	4205	4205	4205	4205	0
557	20250328	114200	67565400	4205	4205	4205	4205	0
558	20250328	114100	67565400	4205	4200	4205	4200	24
559	20250328	114000	67464505	4155	4155	4155	4155	0
560	20250328	113900	67464505	4155	4155	4155	4155	3
561	20250328	113800	67452040	4155	4155	4155	4155	0
562	20250328	113700	67452040	4155	4155	4155	4155	0
563	20250328	113600	67452040	4155	4155	4155	4155	0
564	20250328	113500	67452040	4155	4155	4155	4155	0
565	20250328	113400	67452040	4155	4155	4155	4155	0
566	20250328	113300	67452040	4155	4155	4155	4155	2
567	20250328	113200	67443730	4205	4205	4205	4205	0
568	20250328	113100	67443730	4205	4205	4205	4205	0
569	20250328	113000	67443730	4205	4205	4205	4205	0
570	20250328	112900	67443730	4205	4205	4205	4205	0
571	20250328	112800	67443730	4205	4205	4205	4205	0
572	20250328	112700	67443730	4205	4205	4205	4205	0
573	20250328	112600	67443730	4205	4205	4205	4205	0
574	20250328	112500	67443730	4205	4205	4205	4205	0
575	20250328	112400	67443730	4205	4200	4205	4200	100
576	20250328	112300	67023625	4160	4160	4160	4160	2
577	20250328	112200	67015305	4200	4185	4200	4185	200
578	20250328	112100	66176805	4160	4160	4160	4160	128
579	20250328	112000	65644325	4150	4150	4150	4150	0
580	20250328	111900	65644325	4150	4150	4150	4150	10
581	20250328	111800	65602825	4160	4160	4160	4160	0
582	20250328	111700	65602825	4160	4160	4160	4160	0
583	20250328	111600	65602825	4160	4160	4160	4160	100
584	20250328	111500	65186825	4150	4150	4150	4150	0
585	20250328	111400	65186825	4150	4160	4160	4150	250
586	20250328	111300	64148075	4165	4165	4165	4165	0
587	20250328	111200	64148075	4165	4165	4165	4165	0
588	20250328	111100	64148075	4165	4165	4165	4165	19
589	20250328	111000	64068940	4170	4170	4170	4170	0
590	20250328	110900	64068940	4170	4170	4170	4170	0
591	20250328	110800	64068940	4170	4170	4170	4170	91
592	20250328	110700	63689470	4170	4175	4175	4170	39
593	20250328	110600	63526660	4185	4185	4185	4185	0
594	20250328	110500	63526660	4185	4185	4185	4185	0
595	20250328	110400	63526660	4185	4185	4185	4185	0
596	20250328	110300	63526660	4185	4185	4185	4185	0
597	20250328	110200	63526660	4185	4185	4185	4185	0
598	20250328	110100	63526660	4185	4185	4185	4185	20
599	20250328	110000	63442960	4185	4185	4185	4185	0
600	20250328	105900	63442960	4185	4185	4185	4185	0
601	20250328	105800	63442960	4185	4185	4185	4185	0
602	20250328	105700	63442960	4185	4185	4185	4185	0
603	20250328	105600	63442960	4185	4185	4185	4185	0
604	20250328	105500	63442960	4185	4185	4185	4185	0
605	20250328	105400	63442960	4185	4185	4185	4185	0
606	20250328	105300	63442960	4185	4185	4185	4185	0
607	20250328	105200	63442960	4185	4185	4185	4185	0
608	20250328	105100	63442960	4185	4185	4185	4185	0
609	20250328	105000	63442960	4185	4185	4185	4185	0
610	20250328	104900	63442960	4185	4185	4185	4185	0
611	20250328	104800	63442960	4185	4185	4185	4185	0
612	20250328	104700	63442960	4185	4185	4185	4185	0
613	20250328	104600	63442960	4185	4185	4185	4185	0
614	20250328	104500	63442960	4185	4185	4185	4185	1
615	20250328	104400	63438775	4180	4180	4180	4180	0
616	20250328	104300	63438775	4180	4190	4190	4180	331
617	20250328	104200	62052695	4185	4185	4185	4185	0
618	20250328	104100	62052695	4185	4185	4185	4185	0
619	20250328	104000	62052695	4185	4185	4185	4185	0
620	20250328	103900	62052695	4185	4185	4185	4185	14
621	20250328	103800	61994105	4185	4185	4185	4185	0
622	20250328	103700	61994105	4185	4185	4185	4185	10
623	20250328	103600	61952255	4220	4220	4220	4220	0
624	20250328	103500	61952255	4220	4220	4220	4220	0
625	20250328	103400	61952255	4220	4220	4220	4220	0
626	20250328	103300	61952255	4220	4220	4220	4220	0
627	20250328	103200	61952255	4220	4220	4220	4220	0
628	20250328	103100	61952255	4220	4220	4220	4220	0
629	20250328	103000	61952255	4220	4220	4220	4220	1
630	20250328	102900	61948035	4225	4225	4225	4225	0
631	20250328	102800	61948035	4225	4225	4225	4225	300
632	20250328	102700	60680535	4225	4225	4225	4225	0
633	20250328	102600	60680535	4225	4225	4225	4225	110
634	20250328	102500	60215785	4185	4195	4195	4185	45
635	20250328	102400	60027215	4230	4230	4230	4230	0
636	20250328	102300	60027215	4230	4230	4230	4230	0
637	20250328	102200	60027215	4230	4230	4230	4230	0
638	20250328	102100	60027215	4230	4230	4230	4230	0
639	20250328	102000	60027215	4230	4230	4230	4230	0
640	20250328	101900	60027215	4230	4230	4230	4230	0
641	20250328	101800	60027215	4230	4220	4230	4220	200
642	20250328	101700	59182190	4220	4220	4220	4220	16
643	20250328	101600	59114670	4225	4220	4225	4220	100
644	20250328	101500	58692475	4180	4180	4180	4180	500
645	20250328	101400	56602475	4180	4180	4180	4180	0
646	20250328	101300	56602475	4180	4180	4180	4180	100
647	20250328	101200	56184475	4170	4170	4170	4170	225
648	20250328	101100	55246225	4155	4155	4155	4155	0
649	20250328	101000	55246225	4155	4155	4155	4155	100
650	20250328	100900	54830725	4160	4160	4160	4160	2
651	20250328	100800	54822405	4165	4165	4165	4165	0
652	20250328	100700	54822405	4165	4165	4165	4165	13
653	20250328	100600	54768260	4180	4180	4180	4180	26
654	20250328	100500	54659580	4180	4180	4180	4180	447
655	20250328	100400	52791120	4170	4160	4170	4160	350
656	20250328	100300	51332895	4160	4160	4160	4160	0
657	20250328	100200	51332895	4160	4160	4160	4160	0
658	20250328	100100	51332895	4160	4160	4160	4160	0
659	20250328	100000	51332895	4160	4160	4160	4160	0
660	20250328	095900	51332895	4160	4160	4160	4160	0
661	20250328	095800	51332895	4160	4160	4160	4160	1000
662	20250328	095700	47172895	4180	4180	4180	4180	0
663	20250328	095600	47172895	4180	4175	4180	4175	779
664	20250328	095500	43917755	4175	4175	4175	4175	0
665	20250328	095400	43917755	4175	4160	4175	4160	1183
666	20250328	095300	38996460	4155	4155	4155	4155	317
667	20250328	095200	37679325	4155	4155	4155	4155	25
668	20250328	095100	37575450	4155	4155	4155	4155	0
669	20250328	095000	37575450	4155	4155	4155	4155	1
670	20250328	094900	37571295	4150	4150	4150	4150	0
671	20250328	094800	37571295	4150	4150	4150	4150	101
672	20250328	094700	37152145	4155	4155	4155	4155	0
673	20250328	094600	37152145	4155	4155	4155	4155	1
674	20250328	094500	37147990	4155	4150	4155	4145	19
675	20250328	094400	37069200	4155	4155	4155	4155	0
676	20250328	094300	37069200	4155	4155	4155	4155	0
677	20250328	094200	37069200	4155	4155	4155	4155	5
678	20250328	094100	37048425	4140	4140	4140	4140	40
679	20250328	094000	36882825	4145	4145	4145	4145	338
680	20250328	093900	35481815	4145	4145	4145	4145	1
681	20250328	093800	35477670	4135	4135	4135	4135	13
682	20250328	093700	35423915	4135	4130	4135	4130	49
683	20250328	093600	35221390	4130	4130	4130	4130	100
684	20250328	093500	34808390	4130	4140	4140	4130	783
685	20250328	093400	31570935	4160	4160	4160	4160	0
686	20250328	093300	31570935	4160	4150	4160	4150	4
687	20250328	093200	31554305	4150	4150	4150	4150	0
688	20250328	093100	31554305	4150	4150	4150	4150	30
689	20250328	093000	31429805	4150	4140	4150	4140	52
690	20250328	092900	31214425	4140	4140	4140	4140	0
691	20250328	092800	31214425	4140	4140	4140	4140	0
692	20250328	092700	31214425	4140	4145	4145	4140	23
693	20250328	092600	31119180	4150	4150	4150	4150	0
694	20250328	092500	31119180	4150	4150	4150	4150	106
695	20250328	092400	30679280	4150	4150	4150	4150	0
696	20250328	092300	30679280	4150	4150	4150	4150	242
697	20250328	092200	29674980	4150	4145	4150	4145	580
698	20250328	092100	27270135	4135	4135	4135	4135	4
699	20250328	092000	27253595	4150	4150	4150	4130	664
700	20250328	091900	24505455	4150	4165	4165	4150	645
701	20250328	091800	21824830	4180	4165	4180	4165	220
702	20250328	091700	20908410	4155	4165	4165	4155	560
703	20250328	091600	18579040	4170	4170	4170	4170	0
704	20250328	091500	18579040	4170	4170	4170	4170	0
705	20250328	091400	18579040	4170	4170	4170	4170	30
706	20250328	091300	18453940	4165	4165	4170	4165	1629
707	20250328	091200	11667910	4160	4150	4160	4150	203
708	20250328	091100	10825105	4150	4150	4150	4150	0
709	20250328	091000	10825105	4150	4180	4180	4150	339
710	20250328	090900	9413525	4250	4250	4250	4250	0
711	20250328	090800	9413525	4250	4250	4250	4250	0
712	20250328	090700	9413525	4250	4195	4250	4195	361
713	20250328	090600	7880435	4160	4160	4200	4160	192
714	20250328	090500	7081675	4175	4205	4205	4175	1071
715	20250328	090400	2584170	4205	4205	4205	4205	0
716	20250328	090300	2584170	4205	4205	4205	4205	7
717	20250328	090200	2554735	4260	4260	4260	4260	0
718	20250328	090100	2554735	4260	4260	4260	4260	2
719	20250328	090000	2546215	4265	4200	4265	4200	598