KissMeData/118990/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201700	658140120	9150	9150	9150	9150	1255
3	20250328	201600	658140120	9150	9150	9150	9150	0
4	20250328	201500	658140120	9150	9150	9150	9150	0
5	20250328	201400	658140120	9150	9150	9150	9150	0
6	20250328	201300	658140120	9150	9150	9150	9150	0
7	20250328	201200	658140120	9150	9150	9150	9150	0
8	20250328	201100	658140120	9150	9150	9150	9150	0
9	20250328	201000	658140120	9150	9150	9150	9150	0
10	20250328	200900	658140120	9150	9150	9150	9150	0
11	20250328	200800	658140120	9150	9150	9150	9150	0
12	20250328	200700	658140120	9150	9150	9150	9150	0
13	20250328	200600	658140120	9150	9150	9150	9150	0
14	20250328	200500	658140120	9150	9150	9150	9150	0
15	20250328	200400	658140120	9150	9150	9150	9150	0
16	20250328	200300	658140120	9150	9150	9150	9150	0
17	20250328	200200	658140120	9150	9150	9150	9150	0
18	20250328	200100	658140120	9150	9150	9150	9150	0
19	20250328	200000	658140120	9150	9150	9150	9150	0
20	20250328	195900	658140120	9150	9150	9150	9150	0
21	20250328	195800	658140120	9150	9150	9150	9150	0
22	20250328	195700	658140120	9150	9150	9150	9150	0
23	20250328	195600	658140120	9150	9150	9150	9150	0
24	20250328	195500	658140120	9150	9150	9150	9150	0
25	20250328	195400	658140120	9150	9150	9150	9150	0
26	20250328	195300	658140120	9150	9150	9150	9150	0
27	20250328	195200	658140120	9150	9150	9150	9150	0
28	20250328	195100	658140120	9150	9150	9150	9150	0
29	20250328	195000	658140120	9150	9150	9150	9150	0
30	20250328	194900	658140120	9150	9150	9150	9150	0
31	20250328	194800	658140120	9150	9150	9150	9150	0
32	20250328	194700	658140120	9150	9150	9150	9150	1255
33	20250328	194600	658140120	9150	9150	9150	9150	0
34	20250328	194500	658140120	9150	9150	9150	9150	0
35	20250328	194400	658140120	9150	9150	9150	9150	0
36	20250328	194300	658140120	9150	9150	9150	9150	0
37	20250328	194200	658140120	9150	9150	9150	9150	0
38	20250328	194100	658140120	9150	9150	9150	9150	0
39	20250328	194000	658140120	9150	9150	9150	9150	0
40	20250328	193900	658140120	9150	9150	9150	9150	0
41	20250328	193800	658140120	9150	9150	9150	9150	0
42	20250328	193700	658140120	9150	9150	9150	9150	0
43	20250328	193600	658140120	9150	9150	9150	9150	0
44	20250328	193500	658140120	9150	9150	9150	9150	0
45	20250328	193400	658140120	9150	9150	9150	9150	0
46	20250328	193300	658140120	9150	9150	9150	9150	0
47	20250328	193200	658140120	9150	9150	9150	9150	0
48	20250328	193100	658140120	9150	9150	9150	9150	0
49	20250328	193000	658140120	9150	9150	9150	9150	0
50	20250328	192900	658140120	9150	9150	9150	9150	0
51	20250328	192800	658140120	9150	9150	9150	9150	0
52	20250328	192700	658140120	9150	9150	9150	9150	0
53	20250328	192600	658140120	9150	9150	9150	9150	0
54	20250328	192500	658140120	9150	9150	9150	9150	0
55	20250328	192400	658140120	9150	9150	9150	9150	0
56	20250328	192300	658140120	9150	9150	9150	9150	0
57	20250328	192200	658140120	9150	9150	9150	9150	0
58	20250328	192100	658140120	9150	9150	9150	9150	0
59	20250328	192000	658140120	9150	9150	9150	9150	0
60	20250328	191900	658140120	9150	9150	9150	9150	0
61	20250328	191800	658140120	9150	9150	9150	9150	0
62	20250328	191700	658140120	9150	9150	9150	9150	1255
63	20250328	191600	658140120	9150	9150	9150	9150	0
64	20250328	191500	658140120	9150	9150	9150	9150	0
65	20250328	191400	658140120	9150	9150	9150	9150	0
66	20250328	191300	658140120	9150	9150	9150	9150	0
67	20250328	191200	658140120	9150	9150	9150	9150	0
68	20250328	191100	658140120	9150	9150	9150	9150	0
69	20250328	191000	658140120	9150	9150	9150	9150	0
70	20250328	190900	658140120	9150	9150	9150	9150	0
71	20250328	190800	658140120	9150	9150	9150	9150	0
72	20250328	190700	658140120	9150	9150	9150	9150	0
73	20250328	190600	658140120	9150	9150	9150	9150	0
74	20250328	190500	658140120	9150	9150	9150	9150	0
75	20250328	190400	658140120	9150	9150	9150	9150	0
76	20250328	190300	658140120	9150	9150	9150	9150	0
77	20250328	190200	658140120	9150	9150	9150	9150	0
78	20250328	190100	658140120	9150	9150	9150	9150	0
79	20250328	190000	658140120	9150	9150	9150	9150	0
80	20250328	185900	658140120	9150	9150	9150	9150	0
81	20250328	185800	658140120	9150	9150	9150	9150	0
82	20250328	185700	658140120	9150	9150	9150	9150	0
83	20250328	185600	658140120	9150	9150	9150	9150	0
84	20250328	185500	658140120	9150	9150	9150	9150	0
85	20250328	185400	658140120	9150	9150	9150	9150	0
86	20250328	185300	658140120	9150	9150	9150	9150	0
87	20250328	185200	658140120	9150	9150	9150	9150	0
88	20250328	185100	658140120	9150	9150	9150	9150	0
89	20250328	185000	658140120	9150	9150	9150	9150	0
90	20250328	184900	658140120	9150	9150	9150	9150	0
91	20250328	184800	658140120	9150	9150	9150	9150	0
92	20250328	184700	658140120	9150	9150	9150	9150	1255
93	20250328	184600	658140120	9150	9150	9150	9150	0
94	20250328	184500	658140120	9150	9150	9150	9150	0
95	20250328	184400	658140120	9150	9150	9150	9150	0
96	20250328	184300	658140120	9150	9150	9150	9150	0
97	20250328	184200	658140120	9150	9150	9150	9150	0
98	20250328	184100	658140120	9150	9150	9150	9150	0
99	20250328	184000	658140120	9150	9150	9150	9150	0
100	20250328	183900	658140120	9150	9150	9150	9150	0
101	20250328	183800	658140120	9150	9150	9150	9150	0
102	20250328	183700	658140120	9150	9150	9150	9150	0
103	20250328	183600	658140120	9150	9150	9150	9150	0
104	20250328	183500	658140120	9150	9150	9150	9150	0
105	20250328	183400	658140120	9150	9150	9150	9150	0
106	20250328	183300	658140120	9150	9150	9150	9150	0
107	20250328	183200	658140120	9150	9150	9150	9150	0
108	20250328	183100	658140120	9150	9150	9150	9150	0
109	20250328	183000	658140120	9150	9150	9150	9150	0
110	20250328	182900	658140120	9150	9150	9150	9150	0
111	20250328	182800	658140120	9150	9150	9150	9150	0
112	20250328	182700	658140120	9150	9150	9150	9150	0
113	20250328	182600	658140120	9150	9150	9150	9150	0
114	20250328	182500	658140120	9150	9150	9150	9150	0
115	20250328	182400	658140120	9150	9150	9150	9150	0
116	20250328	182300	658140120	9150	9150	9150	9150	0
117	20250328	182200	658140120	9150	9150	9150	9150	0
118	20250328	182100	658140120	9150	9150	9150	9150	0
119	20250328	182000	658140120	9150	9150	9150	9150	0
120	20250328	181900	658140120	9150	9150	9150	9150	0
121	20250328	181800	658140120	9150	9150	9150	9150	0
122	20250328	181700	658140120	9150	9150	9150	9150	1255
123	20250328	181600	658140120	9150	9150	9150	9150	0
124	20250328	181500	658140120	9150	9150	9150	9150	0
125	20250328	181400	658140120	9150	9150	9150	9150	0
126	20250328	181300	658140120	9150	9150	9150	9150	0
127	20250328	181200	658140120	9150	9150	9150	9150	0
128	20250328	181100	658140120	9150	9150	9150	9150	0
129	20250328	181000	658140120	9150	9150	9150	9150	0
130	20250328	180900	658140120	9150	9150	9150	9150	0
131	20250328	180800	658140120	9150	9150	9150	9150	0
132	20250328	180700	658140120	9150	9150	9150	9150	0
133	20250328	180600	658140120	9150	9150	9150	9150	0
134	20250328	180500	658140120	9150	9150	9150	9150	0
135	20250328	180400	658140120	9150	9150	9150	9150	0
136	20250328	180300	658140120	9150	9150	9150	9150	0
137	20250328	180200	658140120	9150	9150	9150	9150	0
138	20250328	180100	658140120	9150	9150	9150	9150	0
139	20250328	180000	658140120	9150	9150	9150	9150	0
140	20250328	175900	658140120	9150	9150	9150	9150	0
141	20250328	175800	658140120	9150	9150	9150	9150	0
142	20250328	175700	658140120	9150	9150	9150	9150	0
143	20250328	175600	658140120	9150	9150	9150	9150	0
144	20250328	175500	658140120	9150	9150	9150	9150	0
145	20250328	175400	658140120	9150	9150	9150	9150	0
146	20250328	175300	658140120	9150	9150	9150	9150	0
147	20250328	175200	658140120	9150	9150	9150	9150	0
148	20250328	175100	658140120	9150	9150	9150	9150	0
149	20250328	175000	658140120	9150	9150	9150	9150	0
150	20250328	174900	658140120	9150	9150	9150	9150	0
151	20250328	174800	658140120	9150	9150	9150	9150	0
152	20250328	174700	658140120	9150	9150	9150	9150	1255
153	20250328	174600	658140120	9150	9150	9150	9150	0
154	20250328	174500	658140120	9150	9150	9150	9150	0
155	20250328	174400	658140120	9150	9150	9150	9150	0
156	20250328	174300	658140120	9150	9150	9150	9150	0
157	20250328	174200	658140120	9150	9150	9150	9150	0
158	20250328	174100	658140120	9150	9150	9150	9150	0
159	20250328	174000	658140120	9150	9150	9150	9150	0
160	20250328	173900	658140120	9150	9150	9150	9150	0
161	20250328	173800	658140120	9150	9150	9150	9150	0
162	20250328	173700	658140120	9150	9150	9150	9150	0
163	20250328	173600	658140120	9150	9150	9150	9150	0
164	20250328	173500	658140120	9150	9150	9150	9150	0
165	20250328	173400	658140120	9150	9150	9150	9150	0
166	20250328	173300	658140120	9150	9150	9150	9150	0
167	20250328	173200	658140120	9150	9150	9150	9150	0
168	20250328	173100	658140120	9150	9150	9150	9150	0
169	20250328	173000	658140120	9150	9150	9150	9150	0
170	20250328	172900	658140120	9150	9150	9150	9150	0
171	20250328	172800	658140120	9150	9150	9150	9150	0
172	20250328	172700	658140120	9150	9150	9150	9150	0
173	20250328	172600	658140120	9150	9150	9150	9150	0
174	20250328	172500	658140120	9150	9150	9150	9150	0
175	20250328	172400	658140120	9150	9150	9150	9150	0
176	20250328	172300	658140120	9150	9150	9150	9150	0
177	20250328	172200	658140120	9150	9150	9150	9150	0
178	20250328	172100	658140120	9150	9150	9150	9150	0
179	20250328	172000	658140120	9150	9150	9150	9150	0
180	20250328	171900	658140120	9150	9150	9150	9150	0
181	20250328	171800	658140120	9150	9150	9150	9150	0
182	20250328	171700	658140120	9150	9150	9150	9150	1255
183	20250328	171600	658140120	9150	9150	9150	9150	0
184	20250328	171500	658140120	9150	9150	9150	9150	0
185	20250328	171400	658140120	9150	9150	9150	9150	0
186	20250328	171300	658140120	9150	9150	9150	9150	0
187	20250328	171200	658140120	9150	9150	9150	9150	0
188	20250328	171100	658140120	9150	9150	9150	9150	0
189	20250328	171000	658140120	9150	9150	9150	9150	0
190	20250328	170900	658140120	9150	9150	9150	9150	0
191	20250328	170800	658140120	9150	9150	9150	9150	0
192	20250328	170700	658140120	9150	9150	9150	9150	0
193	20250328	170600	658140120	9150	9150	9150	9150	0
194	20250328	170500	658140120	9150	9150	9150	9150	0
195	20250328	170400	658140120	9150	9150	9150	9150	0
196	20250328	170300	658140120	9150	9150	9150	9150	0
197	20250328	170200	658140120	9150	9150	9150	9150	0
198	20250328	170100	658140120	9150	9150	9150	9150	0
199	20250328	170000	658140120	9150	9150	9150	9150	0
200	20250328	165900	658140120	9150	9150	9150	9150	0
201	20250328	165800	658140120	9150	9150	9150	9150	0
202	20250328	165700	658140120	9150	9150	9150	9150	0
203	20250328	165600	658140120	9150	9150	9150	9150	0
204	20250328	165500	658140120	9150	9150	9150	9150	0
205	20250328	165400	658140120	9150	9150	9150	9150	0
206	20250328	165300	658140120	9150	9150	9150	9150	0
207	20250328	165200	658140120	9150	9150	9150	9150	0
208	20250328	165100	658140120	9150	9150	9150	9150	0
209	20250328	165000	658140120	9150	9150	9150	9150	0
210	20250328	164900	658140120	9150	9150	9150	9150	0
211	20250328	164800	658140120	9150	9150	9150	9150	0
212	20250328	164700	658140120	9150	9150	9150	9150	1255
213	20250328	164600	658140120	9150	9150	9150	9150	0
214	20250328	164500	658140120	9150	9150	9150	9150	0
215	20250328	164400	658140120	9150	9150	9150	9150	0
216	20250328	164300	658140120	9150	9150	9150	9150	0
217	20250328	164200	658140120	9150	9150	9150	9150	0
218	20250328	164100	658140120	9150	9150	9150	9150	0
219	20250328	164000	658140120	9150	9150	9150	9150	0
220	20250328	163900	658140120	9150	9150	9150	9150	0
221	20250328	163800	658140120	9150	9150	9150	9150	0
222	20250328	163700	658140120	9150	9150	9150	9150	0
223	20250328	163600	658140120	9150	9150	9150	9150	0
224	20250328	163500	658140120	9150	9150	9150	9150	0
225	20250328	163400	658140120	9150	9150	9150	9150	0
226	20250328	163300	658140120	9150	9150	9150	9150	0
227	20250328	163200	658140120	9150	9150	9150	9150	0
228	20250328	163100	658140120	9150	9150	9150	9150	0
229	20250328	163000	658140120	9150	9150	9150	9150	0
230	20250328	162900	658140120	9150	9150	9150	9150	0
231	20250328	162800	658140120	9150	9150	9150	9150	0
232	20250328	162700	658140120	9150	9150	9150	9150	0
233	20250328	162600	658140120	9150	9150	9150	9150	0
234	20250328	162500	658140120	9150	9150	9150	9150	0
235	20250328	162400	658140120	9150	9150	9150	9150	0
236	20250328	162300	658140120	9150	9150	9150	9150	0
237	20250328	162200	658140120	9150	9150	9150	9150	0
238	20250328	162100	658140120	9150	9150	9150	9150	0
239	20250328	162000	658140120	9150	9150	9150	9150	0
240	20250328	161900	658140120	9150	9150	9150	9150	0
241	20250328	161800	658140120	9150	9150	9150	9150	0
242	20250328	161700	658140120	9150	9150	9150	9150	1255
243	20250328	161600	658140120	9150	9150	9150	9150	0
244	20250328	161500	658140120	9150	9150	9150	9150	0
245	20250328	161400	658140120	9150	9150	9150	9150	0
246	20250328	161300	658140120	9150	9150	9150	9150	0
247	20250328	161200	658140120	9150	9150	9150	9150	0
248	20250328	161100	658140120	9150	9150	9150	9150	0
249	20250328	161000	658140120	9150	9150	9150	9150	0
250	20250328	160900	658140120	9150	9150	9150	9150	0
251	20250328	160800	658140120	9150	9150	9150	9150	0
252	20250328	160700	658140120	9150	9150	9150	9150	0
253	20250328	160600	658140120	9150	9150	9150	9150	0
254	20250328	160500	658140120	9150	9150	9150	9150	0
255	20250328	160400	658140120	9150	9150	9150	9150	0
256	20250328	160300	658140120	9150	9150	9150	9150	0
257	20250328	160200	658140120	9150	9150	9150	9150	0
258	20250328	160100	658140120	9150	9150	9150	9150	0
259	20250328	160000	658140120	9150	9150	9150	9150	0
260	20250328	155900	658140120	9150	9150	9150	9150	0
261	20250328	155800	658140120	9150	9150	9150	9150	0
262	20250328	155700	658140120	9150	9150	9150	9150	0
263	20250328	155600	658140120	9150	9150	9150	9150	0
264	20250328	155500	658140120	9150	9150	9150	9150	0
265	20250328	155400	658140120	9150	9150	9150	9150	0
266	20250328	155300	658140120	9150	9150	9150	9150	0
267	20250328	155200	658140120	9150	9150	9150	9150	0
268	20250328	155100	658140120	9150	9150	9150	9150	0
269	20250328	155000	658140120	9150	9150	9150	9150	0
270	20250328	154900	658140120	9150	9150	9150	9150	0
271	20250328	154800	658140120	9150	9150	9150	9150	0
272	20250328	154700	658140120	9150	9150	9150	9150	1255
273	20250328	154600	658140120	9150	9150	9150	9150	0
274	20250328	154500	658140120	9150	9150	9150	9150	0
275	20250328	154400	658140120	9150	9150	9150	9150	0
276	20250328	154300	658140120	9150	9150	9150	9150	0
277	20250328	154200	658140120	9150	9150	9150	9150	0
278	20250328	154100	658140120	9150	9150	9150	9150	0
279	20250328	154000	658140120	9150	9150	9150	9150	0
280	20250328	153900	658140120	9150	9150	9150	9150	0
281	20250328	153800	658140120	9150	9150	9150	9150	0
282	20250328	153700	658140120	9150	9150	9150	9150	0
283	20250328	153600	658140120	9150	9150	9150	9150	0
284	20250328	153500	658140120	9150	9150	9150	9150	0
285	20250328	153400	658140120	9150	9150	9150	9150	0
286	20250328	153300	658140120	9150	9150	9150	9150	0
287	20250328	153200	658140120	9150	9150	9150	9150	0
288	20250328	153100	658140120	9150	9150	9150	9150	0
289	20250328	153000	658140120	9150	9150	9150	9150	1255
290	20250328	152900	646656870	9080	9080	9080	9080	0
291	20250328	152800	646656870	9080	9080	9080	9080	0
292	20250328	152700	646656870	9080	9080	9080	9080	0
293	20250328	152600	646656870	9080	9080	9080	9080	0
294	20250328	152500	646656870	9080	9080	9080	9080	0
295	20250328	152400	646656870	9080	9080	9080	9080	0
296	20250328	152300	646656870	9080	9080	9080	9080	0
297	20250328	152200	646656870	9080	9080	9080	9080	0
298	20250328	152100	646656870	9080	9080	9080	9080	0
299	20250328	152000	646656870	9080	9080	9080	9080	0
300	20250328	151900	646656870	9080	9080	9080	9080	87
301	20250328	151800	645866910	9070	9070	9070	9070	400
302	20250328	151700	642238910	9070	9070	9070	9070	164
303	20250328	151600	640751430	9080	9080	9080	9080	107
304	20250328	151500	639779870	9080	9080	9080	9080	177
305	20250328	151400	638172710	9090	9100	9100	9090	973
306	20250328	151300	629326640	9100	9100	9100	9100	100
307	20250328	151200	628416640	9100	9100	9100	9100	0
308	20250328	151100	628416640	9100	9100	9100	9100	0
309	20250328	151000	628416640	9100	9100	9100	9100	0
310	20250328	150900	628416640	9100	9100	9100	9100	0
311	20250328	150800	628416640	9100	9100	9100	9100	200
312	20250328	150700	626596640	9100	9100	9100	9100	25
313	20250328	150600	626369140	9110	9110	9110	9110	2
314	20250328	150500	626350920	9100	9100	9100	9100	40
315	20250328	150400	625986920	9100	9090	9100	9090	675
316	20250328	150300	619846220	9090	9090	9090	9090	78
317	20250328	150200	619137200	9090	9090	9090	9090	67
318	20250328	150100	618528170	9100	9070	9100	9070	526
319	20250328	150000	613753300	9070	9080	9080	9070	1545
320	20250328	145900	599734340	9090	9080	9090	9080	330
321	20250328	145800	596735435	9080	9080	9080	9080	100
322	20250328	145700	595827435	9085	9085	9085	9085	6
323	20250328	145600	595772925	9085	9085	9085	9085	31
324	20250328	145500	595491290	9080	9080	9080	9080	100
325	20250328	145400	594583290	9080	9080	9080	9080	100
326	20250328	145300	593675290	9090	9090	9090	9090	3
327	20250328	145200	593648020	9090	9090	9090	9090	103
328	20250328	145100	592711750	9090	9090	9090	9090	6
329	20250328	145000	592657210	9090	9090	9090	9090	7
330	20250328	144900	592593580	9090	9090	9100	9090	948
331	20250328	144800	583976220	9100	9100	9100	9100	0
332	20250328	144700	583976220	9100	9100	9100	9100	75
333	20250328	144600	583293720	9100	9100	9100	9100	0
334	20250328	144500	583293720	9100	9080	9100	9080	511
335	20250328	144400	578643840	9100	9100	9100	9100	189
336	20250328	144300	576923940	9100	9100	9100	9080	141
337	20250328	144200	575641660	9070	9070	9070	9070	10
338	20250328	144100	575550960	9080	9080	9080	9080	155
339	20250328	144000	574143560	9080	9080	9080	9080	102
340	20250328	143900	573217400	9080	9080	9080	9080	0
341	20250328	143800	573217400	9080	9080	9080	9080	252
342	20250328	143700	570929240	9080	9080	9080	9080	427
343	20250328	143600	567052080	9080	9090	9090	9080	1039
344	20250328	143500	557617930	9090	9090	9090	9090	185
345	20250328	143400	555936280	9090	9080	9090	9080	270
346	20250328	143300	553483980	9090	9090	9090	9090	45
347	20250328	143200	553074930	9080	9080	9080	9080	0
348	20250328	143100	553074930	9080	9080	9080	9080	0
349	20250328	143000	553074930	9080	9080	9080	9080	2
350	20250328	142900	553056770	9080	9080	9080	9080	0
351	20250328	142800	553056770	9080	9070	9080	9070	317
352	20250328	142700	550181070	9070	9070	9070	9070	778
353	20250328	142600	543124610	9090	9080	9090	9080	56
354	20250328	142500	542616100	9080	9080	9080	9080	412
355	20250328	142400	538875140	9090	9090	9090	9090	0
356	20250328	142300	538875140	9090	9090	9090	9090	0
357	20250328	142200	538875140	9090	9090	9090	9090	18
358	20250328	142100	538711520	9090	9090	9090	9090	10
359	20250328	142000	538620620	9080	9090	9090	9080	380
360	20250328	141900	535170070	9090	9090	9090	9090	1
361	20250328	141800	535160980	9090	9090	9090	9090	10
362	20250328	141700	535070080	9080	9090	9090	9080	30
363	20250328	141600	534797670	9080	9080	9080	9080	59
364	20250328	141500	534261950	9090	9090	9090	9090	110
365	20250328	141400	533262050	9100	9100	9100	9100	0
366	20250328	141300	533262050	9100	9100	9100	9100	100
367	20250328	141200	532352050	9100	9100	9100	9100	0
368	20250328	141100	532352050	9100	9100	9100	9100	10
369	20250328	141000	532261050	9100	9100	9100	9100	0
370	20250328	140900	532261050	9100	9100	9100	9090	62
371	20250328	140800	531697200	9100	9100	9100	9100	15
372	20250328	140700	531560700	9100	9100	9100	9100	5
373	20250328	140600	531515200	9100	9100	9110	9100	545
374	20250328	140500	526555250	9090	9090	9090	9090	0
375	20250328	140400	526555250	9090	9110	9110	9090	444
376	20250328	140300	522518690	9100	9100	9100	9100	50
377	20250328	140200	522063690	9110	9110	9110	9110	15
378	20250328	140100	521927040	9110	9110	9110	9100	223
379	20250328	140000	519896010	9100	9100	9100	9100	31
380	20250328	135900	519613910	9100	9100	9100	9100	30
381	20250328	135800	519340910	9090	9090	9090	9090	200
382	20250328	135700	517522910	9090	9090	9090	9090	11
383	20250328	135600	517422920	9090	9080	9090	9080	127
384	20250328	135500	516269550	9080	9090	9090	9080	384
385	20250328	135400	512781720	9090	9090	9090	9090	30
386	20250328	135300	512509020	9090	9090	9090	9090	50
387	20250328	135200	512054520	9090	9090	9090	9090	80
388	20250328	135100	511327320	9080	9080	9080	9080	0
389	20250328	135000	511327320	9080	9090	9090	9080	890
390	20250328	134900	503244480	9100	9100	9100	9100	252
391	20250328	134800	500951280	9120	9120	9120	9120	0
392	20250328	134700	500951280	9120	9120	9120	9120	0
393	20250328	134600	500951280	9120	9120	9120	9120	0
394	20250328	134500	500951280	9120	9130	9130	9120	30
395	20250328	134400	500677530	9090	9130	9130	9090	415
396	20250328	134300	496904580	9130	9110	9130	9110	426
397	20250328	134200	493020500	9100	9100	9100	9100	15
398	20250328	134100	492884000	9100	9100	9100	9100	90
399	20250328	134000	492065000	9100	9100	9100	9100	30
400	20250328	133900	491792000	9100	9100	9100	9100	51
401	20250328	133800	491327900	9110	9110	9110	9110	1
402	20250328	133700	491318790	9090	9100	9100	9090	340
403	20250328	133600	488226590	9090	9090	9090	9090	0
404	20250328	133500	488226590	9090	9090	9090	9090	391
405	20250328	133400	484672400	9100	9100	9100	9100	194
406	20250328	133300	482907000	9100	9100	9100	9100	1
407	20250328	133200	482897900	9110	9110	9110	9110	5
408	20250328	133100	482852350	9110	9110	9110	9100	26
409	20250328	133000	482615640	9110	9100	9110	9100	252
410	20250328	132900	480322140	9100	9100	9100	9100	0
411	20250328	132800	480322140	9100	9100	9100	9100	0
412	20250328	132700	480322140	9100	9100	9100	9100	442
413	20250328	132600	476299940	9110	9110	9110	9110	51
414	20250328	132500	475835330	9110	9110	9110	9110	35
415	20250328	132400	475516480	9110	9110	9110	9110	60
416	20250328	132300	474969880	9110	9110	9110	9110	10
417	20250328	132200	474878780	9110	9110	9110	9110	30
418	20250328	132100	474605480	9120	9100	9120	9100	84
419	20250328	132000	473840480	9100	9100	9100	9100	0
420	20250328	131900	473840480	9100	9110	9110	9100	191
421	20250328	131800	472102160	9110	9110	9110	9110	2
422	20250328	131700	472083940	9110	9110	9110	9110	18
423	20250328	131600	471919960	9120	9120	9120	9120	0
424	20250328	131500	471919960	9120	9130	9130	9120	129
425	20250328	131400	470743280	9120	9120	9120	9120	114
426	20250328	131300	469703600	9130	9130	9130	9130	50
427	20250328	131200	469247100	9130	9130	9130	9130	77
428	20250328	131100	468544090	9120	9120	9120	9120	5
429	20250328	131000	468498490	9120	9120	9120	9120	0
430	20250328	130900	468498490	9120	9120	9120	9120	1
431	20250328	130800	468489370	9130	9130	9130	9130	0
432	20250328	130700	468489370	9130	9130	9130	9130	0
433	20250328	130600	468489370	9130	9130	9130	9130	0
434	20250328	130500	468489370	9130	9130	9130	9130	1
435	20250328	130400	468480240	9150	9160	9160	9130	209
436	20250328	130300	466568530	9160	9140	9160	9130	123
437	20250328	130200	465443460	9130	9130	9130	9130	0
438	20250328	130100	465443460	9130	9130	9130	9130	90
439	20250328	130000	464621760	9130	9140	9140	9130	90
440	20250328	125900	463799980	9130	9120	9130	9120	170
441	20250328	125800	462248580	9110	9110	9110	9110	0
442	20250328	125700	462248580	9110	9110	9110	9110	68
443	20250328	125600	461629100	9110	9110	9110	9110	67
444	20250328	125500	461018730	9100	9100	9100	9100	1
445	20250328	125400	461009630	9110	9100	9110	9100	43
446	20250328	125300	460617950	9100	9100	9100	9100	5
447	20250328	125200	460572450	9110	9110	9110	9110	15
448	20250328	125100	460435800	9100	9100	9100	9100	0
449	20250328	125000	460435800	9100	9110	9110	9100	88
450	20250328	124900	459634130	9110	9110	9110	9110	30
451	20250328	124800	459360830	9090	9090	9090	9090	66
452	20250328	124700	458760890	9090	9100	9100	9090	489
453	20250328	124600	454315860	9110	9110	9110	9110	2
454	20250328	124500	454297640	9130	9130	9130	9130	38
455	20250328	124400	453950700	9120	9120	9120	9120	0
456	20250328	124300	453950700	9120	9110	9120	9110	216
457	20250328	124200	451981680	9120	9090	9120	9090	716
458	20250328	124100	445472790	9100	9120	9120	9100	339
459	20250328	124000	442386390	9120	9120	9120	9120	0
460	20250328	123900	442386390	9120	9110	9130	9100	488
461	20250328	123800	437944470	9110	9130	9130	9110	1008
462	20250328	123700	428756850	9150	9140	9150	9140	65
463	20250328	123600	428162300	9150	9150	9150	9150	15
464	20250328	123500	428025050	9130	9130	9130	9130	0
465	20250328	123400	428025050	9130	9130	9130	9130	0
466	20250328	123300	428025050	9130	9130	9130	9130	0
467	20250328	123200	428025050	9130	9150	9150	9130	45
468	20250328	123100	427613870	9150	9150	9150	9150	60
469	20250328	123000	427064870	9140	9140	9140	9140	5
470	20250328	122900	427019170	9150	9150	9150	9150	0
471	20250328	122800	427019170	9150	9150	9150	9150	50
472	20250328	122700	426561670	9150	9150	9150	9150	190
473	20250328	122600	424823170	9150	9140	9150	9140	105
474	20250328	122500	423863320	9150	9150	9150	9150	15
475	20250328	122400	423726070	9150	9140	9150	9140	76
476	20250328	122300	423030900	9130	9130	9130	9130	0
477	20250328	122200	423030900	9130	9130	9130	9130	15
478	20250328	122100	422893950	9120	9120	9120	9120	13
479	20250328	122000	422775390	9120	9120	9120	9120	0
480	20250328	121900	422775390	9120	9120	9120	9120	0
481	20250328	121800	422775390	9120	9120	9120	9120	0
482	20250328	121700	422775390	9120	9120	9120	9120	0
483	20250328	121600	422775390	9120	9140	9140	9120	692
484	20250328	121500	416462160	9120	9120	9120	9120	0
485	20250328	121400	416462160	9120	9120	9120	9120	0
486	20250328	121300	416462160	9120	9120	9120	9120	0
487	20250328	121200	416462160	9120	9120	9120	9120	0
488	20250328	121100	416462160	9120	9120	9120	9120	105
489	20250328	121000	415504560	9130	9120	9130	9120	524
490	20250328	120900	410723570	9120	9120	9120	9120	0
491	20250328	120800	410723570	9120	9120	9120	9120	0
492	20250328	120700	410723570	9120	9120	9120	9120	0
493	20250328	120600	410723570	9120	9120	9120	9120	3
494	20250328	120500	410696210	9110	9110	9110	9110	2
495	20250328	120400	410677990	9110	9110	9110	9110	365
496	20250328	120300	407352840	9110	9110	9110	9110	0
497	20250328	120200	407352840	9110	9110	9110	9100	698
498	20250328	120100	400996860	9110	9110	9110	9110	1
499	20250328	120000	400987750	9090	9090	9090	9090	0
500	20250328	115900	400987750	9090	9100	9100	9090	2762
501	20250328	115800	375861350	9110	9120	9120	9110	1240
502	20250328	115700	364561840	9140	9140	9140	9140	5
503	20250328	115600	364516140	9140	9140	9140	9140	3
504	20250328	115500	364488720	9140	9140	9140	9140	3
505	20250328	115400	364461300	9140	9140	9140	9140	0
506	20250328	115300	364461300	9140	9120	9140	9120	220
507	20250328	115200	362454500	9120	9120	9120	9120	0
508	20250328	115100	362454500	9120	9120	9120	9120	0
509	20250328	115000	362454500	9120	9120	9120	9120	0
510	20250328	114900	362454500	9120	9120	9120	9120	50
511	20250328	114800	361998500	9130	9130	9130	9130	20
512	20250328	114700	361815900	9130	9130	9130	9130	8
513	20250328	114600	361742860	9130	9140	9140	9130	39
514	20250328	114500	361386510	9130	9130	9130	9130	56
515	20250328	114400	360875230	9140	9140	9140	9140	0
516	20250328	114300	360875230	9140	9140	9140	9140	0
517	20250328	114200	360875230	9140	9140	9140	9140	2
518	20250328	114100	360856950	9140	9140	9140	9140	1
519	20250328	114000	360847810	9140	9130	9140	9130	54
520	20250328	113900	360354740	9140	9130	9140	9130	2
521	20250328	113800	360336470	9140	9140	9140	9140	20
522	20250328	113700	360153670	9130	9130	9130	9130	21
523	20250328	113600	359961940	9130	9130	9130	9130	0
524	20250328	113500	359961940	9130	9130	9130	9130	0
525	20250328	113400	359961940	9130	9130	9130	9130	299
526	20250328	113300	357232070	9130	9130	9130	9130	0
527	20250328	113200	357232070	9130	9130	9140	9130	3
528	20250328	113100	357204670	9130	9130	9130	9130	14
529	20250328	113000	357076850	9130	9130	9130	9130	0
530	20250328	112900	357076850	9130	9130	9130	9130	188
531	20250328	112800	355360410	9130	9130	9130	9130	31
532	20250328	112700	355077380	9120	9120	9120	9120	5
533	20250328	112600	355031780	9130	9130	9130	9130	2
534	20250328	112500	355013520	9120	9110	9130	9110	90
535	20250328	112400	354192620	9130	9130	9130	9120	31
536	20250328	112300	353909600	9130	9130	9130	9130	19
537	20250328	112200	353736130	9130	9120	9130	9120	115
538	20250328	112100	352687180	9140	9130	9140	9130	45
539	20250328	112000	352276250	9120	9110	9130	9110	192
540	20250328	111900	350524680	9110	9120	9120	9110	209
541	20250328	111800	348619690	9110	9140	9140	9110	36
542	20250328	111700	348291270	9140	9140	9140	9140	15
543	20250328	111600	348154170	9120	9130	9130	9120	36
544	20250328	111500	347825500	9130	9130	9130	9130	15
545	20250328	111400	347688550	9140	9140	9140	9140	10
546	20250328	111300	347597150	9100	9100	9100	9100	0
547	20250328	111200	347597150	9100	9130	9130	9100	2520
548	20250328	111100	324628970	9140	9140	9140	9140	0
549	20250328	111000	324628970	9140	9140	9140	9140	85
550	20250328	110900	323852070	9150	9150	9150	9150	8
551	20250328	110800	323778870	9150	9150	9150	9150	0
552	20250328	110700	323778870	9150	9150	9150	9150	0
553	20250328	110600	323778870	9150	9150	9150	9150	0
554	20250328	110500	323778870	9150	9140	9150	9140	8
555	20250328	110400	323705720	9140	9140	9140	9140	0
556	20250328	110300	323705720	9140	9170	9170	9140	751
557	20250328	110200	316837530	9170	9170	9170	9170	0
558	20250328	110100	316837530	9170	9180	9180	9170	21
559	20250328	110000	316644760	9180	9180	9180	9180	1
560	20250328	105900	316635580	9180	9160	9180	9160	58
561	20250328	105800	316103540	9170	9180	9190	9170	166
562	20250328	105700	314579200	9180	9180	9180	9180	45
563	20250328	105600	314166100	9160	9160	9160	9160	0
564	20250328	105500	314166100	9160	9160	9160	9160	0
565	20250328	105400	314166100	9160	9160	9160	9160	2
566	20250328	105300	314147780	9150	9150	9150	9150	0
567	20250328	105200	314147780	9150	9150	9150	9150	0
568	20250328	105100	314147780	9150	9160	9160	9150	101
569	20250328	105000	313223600	9160	9160	9160	9160	0
570	20250328	104900	313223600	9160	9160	9160	9160	0
571	20250328	104800	313223600	9160	9160	9160	9160	521
572	20250328	104700	308451240	9170	9160	9170	9160	564
573	20250328	104600	303284860	9150	9150	9150	9150	0
574	20250328	104500	303284860	9150	9180	9180	9150	200
575	20250328	104400	301453360	9180	9180	9180	9180	28
576	20250328	104300	301196320	9200	9200	9200	9200	1
577	20250328	104200	301187120	9210	9200	9210	9200	25
578	20250328	104100	300956970	9200	9210	9210	9200	3
579	20250328	104000	300929350	9180	9180	9180	9180	0
580	20250328	103900	300929350	9180	9200	9200	9180	91
581	20250328	103800	300093530	9210	9210	9210	9210	0
582	20250328	103700	300093530	9210	9210	9210	9210	0
583	20250328	103600	300093530	9210	9210	9210	9210	10
584	20250328	103500	300001430	9220	9220	9220	9220	1
585	20250328	103400	299992210	9220	9220	9220	9220	0
586	20250328	103300	299992210	9220	9220	9220	9220	23
587	20250328	103200	299780150	9220	9220	9220	9220	0
588	20250328	103100	299780150	9220	9220	9220	9220	0
589	20250328	103000	299780150	9220	9210	9220	9210	3
590	20250328	102900	299752500	9210	9210	9210	9210	149
591	20250328	102800	298380210	9210	9210	9210	9210	0
592	20250328	102700	298380210	9210	9210	9210	9210	1
593	20250328	102600	298371000	9210	9210	9210	9200	118
594	20250328	102500	297284230	9210	9210	9210	9200	48
595	20250328	102400	296842200	9210	9200	9210	9200	4
596	20250328	102300	296805390	9200	9200	9200	9200	0
597	20250328	102200	296805390	9200	9200	9200	9200	5
598	20250328	102100	296759390	9190	9200	9200	9190	4
599	20250328	102000	296722620	9210	9230	9230	9210	3
600	20250328	101900	296694960	9230	9220	9230	9220	13
601	20250328	101800	296575080	9220	9220	9230	9220	52
602	20250328	101700	296095630	9200	9200	9200	9200	142
603	20250328	101600	294789230	9190	9200	9200	9190	14
604	20250328	101500	294660500	9170	9190	9190	9170	158
605	20250328	101400	293208900	9180	9170	9180	9170	256
606	20250328	101300	290860370	9160	9160	9160	9160	0
607	20250328	101200	290860370	9160	9160	9160	9160	0
608	20250328	101100	290860370	9160	9160	9160	9160	15
609	20250328	101000	290722970	9160	9160	9160	9160	259
610	20250328	100900	288350530	9160	9150	9160	9150	75
611	20250328	100800	287664130	9140	9140	9140	9140	50
612	20250328	100700	287207130	9140	9140	9140	9140	72
613	20250328	100600	286549050	9140	9140	9140	9140	101
614	20250328	100500	285625910	9140	9140	9140	9140	0
615	20250328	100400	285625910	9140	9140	9140	9140	0
616	20250328	100300	285625910	9140	9140	9140	9140	350
617	20250328	100200	282426910	9140	9140	9140	9140	34
618	20250328	100100	282116150	9140	9120	9140	9120	103
619	20250328	100000	281176490	9130	9140	9140	9130	65
620	20250328	095900	280582590	9150	9150	9150	9100	46
621	20250328	095800	280161740	9100	9100	9100	9100	0
622	20250328	095700	280161740	9100	9100	9100	9100	0
623	20250328	095600	280161740	9100	9100	9100	9100	54
624	20250328	095500	279670340	9130	9110	9140	9100	2668
625	20250328	095400	255376600	9120	9120	9120	9120	164
626	20250328	095300	253880920	9120	9150	9150	9120	3637
627	20250328	095200	220696080	9150	9160	9160	9150	94
628	20250328	095100	219835080	9160	9150	9160	9150	79
629	20250328	095000	219111780	9150	9150	9150	9150	263
630	20250328	094900	216705330	9150	9160	9160	9150	214
631	20250328	094800	214745700	9170	9170	9170	9170	16
632	20250328	094700	214598980	9170	9190	9190	9170	442
633	20250328	094600	210544800	9190	9180	9190	9170	437
634	20250328	094500	206533370	9180	9180	9180	9180	18
635	20250328	094400	206368130	9190	9190	9200	9190	116
636	20250328	094300	205301460	9180	9190	9190	9180	373
637	20250328	094200	201876590	9190	9190	9190	9190	17
638	20250328	094100	201720360	9200	9180	9200	9180	256
639	20250328	094000	199369790	9180	9170	9180	9170	385
640	20250328	093900	195837030	9170	9170	9170	9170	0
641	20250328	093800	195837030	9170	9170	9170	9170	10
642	20250328	093700	195745330	9170	9160	9170	9160	405
643	20250328	093600	192031530	9170	9170	9170	9170	201
644	20250328	093500	190188360	9170	9170	9170	9170	339
645	20250328	093400	187079730	9170	9160	9170	9160	1856
646	20250328	093300	170067650	9160	9180	9180	9160	394
647	20250328	093200	166456130	9170	9170	9170	9170	1000
648	20250328	093100	157286130	9160	9160	9160	9160	163
649	20250328	093000	155793050	9160	9160	9160	9160	2
650	20250328	092900	155774730	9150	9140	9150	9140	242
651	20250328	092800	153562560	9150	9140	9150	9140	12
652	20250328	092700	153452870	9150	9140	9150	9140	370
653	20250328	092600	150070330	9140	9150	9160	9140	173
654	20250328	092500	148487900	9160	9160	9160	9160	113
655	20250328	092400	147452820	9160	9160	9160	9160	110
656	20250328	092300	146445220	9140	9160	9160	9140	270
657	20250328	092200	143976920	9160	9160	9160	9160	36
658	20250328	092100	143647160	9160	9150	9160	9130	173
659	20250328	092000	142064140	9140	9130	9140	9130	228
660	20250328	091900	139980270	9120	9130	9130	9120	438
661	20250328	091800	135985410	9130	9130	9140	9130	36
662	20250328	091700	135656720	9140	9130	9140	9110	257
663	20250328	091600	133311080	9130	9130	9140	9110	198
664	20250328	091500	131505180	9110	9140	9140	9110	471
665	20250328	091400	127211540	9130	9140	9140	9130	122
666	20250328	091300	126097240	9130	9130	9130	9120	202
667	20250328	091200	124254670	9120	9130	9130	9120	265
668	20250328	091100	121836370	9130	9120	9130	9120	114
669	20250328	091000	120795940	9110	9130	9130	9100	1675
670	20250328	090900	105534300	9120	9140	9160	9120	693
671	20250328	090800	99212370	9130	9130	9160	9130	354
672	20250328	090700	95980270	9150	9190	9190	9130	1322
673	20250328	090600	83880010	9190	9170	9190	9150	2183
674	20250328	090500	63869430	9180	9180	9210	9170	473
675	20250328	090400	59522020	9190	9210	9210	9180	770
676	20250328	090300	52447390	9210	9220	9250	9200	1793
677	20250328	090200	35940910	9250	9260	9260	9210	865
678	20250328	090100	27965870	9280	9280	9300	9240	1320
679	20250328	090000	15738300	9290	9320	9320	9290	1690