KissMeData/091340/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200200	177105690	2670	2670	2670	2670	1492
3	20250328	200100	177105690	2670	2670	2670	2670	0
4	20250328	200000	177105690	2670	2670	2670	2670	0
5	20250328	195900	177105690	2670	2670	2670	2670	0
6	20250328	195800	177105690	2670	2670	2670	2670	0
7	20250328	195700	177105690	2670	2670	2670	2670	0
8	20250328	195600	177105690	2670	2670	2670	2670	0
9	20250328	195500	177105690	2670	2670	2670	2670	0
10	20250328	195400	177105690	2670	2670	2670	2670	0
11	20250328	195300	177105690	2670	2670	2670	2670	0
12	20250328	195200	177105690	2670	2670	2670	2670	0
13	20250328	195100	177105690	2670	2670	2670	2670	0
14	20250328	195000	177105690	2670	2670	2670	2670	0
15	20250328	194900	177105690	2670	2670	2670	2670	0
16	20250328	194800	177105690	2670	2670	2670	2670	0
17	20250328	194700	177105690	2670	2670	2670	2670	0
18	20250328	194600	177105690	2670	2670	2670	2670	0
19	20250328	194500	177105690	2670	2670	2670	2670	0
20	20250328	194400	177105690	2670	2670	2670	2670	0
21	20250328	194300	177105690	2670	2670	2670	2670	0
22	20250328	194200	177105690	2670	2670	2670	2670	0
23	20250328	194100	177105690	2670	2670	2670	2670	0
24	20250328	194000	177105690	2670	2670	2670	2670	0
25	20250328	193900	177105690	2670	2670	2670	2670	0
26	20250328	193800	177105690	2670	2670	2670	2670	0
27	20250328	193700	177105690	2670	2670	2670	2670	0
28	20250328	193600	177105690	2670	2670	2670	2670	0
29	20250328	193500	177105690	2670	2670	2670	2670	0
30	20250328	193400	177105690	2670	2670	2670	2670	0
31	20250328	193300	177105690	2670	2670	2670	2670	0
32	20250328	193200	177105690	2670	2670	2670	2670	1492
33	20250328	193100	177105690	2670	2670	2670	2670	0
34	20250328	193000	177105690	2670	2670	2670	2670	0
35	20250328	192900	177105690	2670	2670	2670	2670	0
36	20250328	192800	177105690	2670	2670	2670	2670	0
37	20250328	192700	177105690	2670	2670	2670	2670	0
38	20250328	192600	177105690	2670	2670	2670	2670	0
39	20250328	192500	177105690	2670	2670	2670	2670	0
40	20250328	192400	177105690	2670	2670	2670	2670	0
41	20250328	192300	177105690	2670	2670	2670	2670	0
42	20250328	192200	177105690	2670	2670	2670	2670	0
43	20250328	192100	177105690	2670	2670	2670	2670	0
44	20250328	192000	177105690	2670	2670	2670	2670	0
45	20250328	191900	177105690	2670	2670	2670	2670	0
46	20250328	191800	177105690	2670	2670	2670	2670	0
47	20250328	191700	177105690	2670	2670	2670	2670	0
48	20250328	191600	177105690	2670	2670	2670	2670	0
49	20250328	191500	177105690	2670	2670	2670	2670	0
50	20250328	191400	177105690	2670	2670	2670	2670	0
51	20250328	191300	177105690	2670	2670	2670	2670	0
52	20250328	191200	177105690	2670	2670	2670	2670	0
53	20250328	191100	177105690	2670	2670	2670	2670	0
54	20250328	191000	177105690	2670	2670	2670	2670	0
55	20250328	190900	177105690	2670	2670	2670	2670	0
56	20250328	190800	177105690	2670	2670	2670	2670	0
57	20250328	190700	177105690	2670	2670	2670	2670	0
58	20250328	190600	177105690	2670	2670	2670	2670	0
59	20250328	190500	177105690	2670	2670	2670	2670	0
60	20250328	190400	177105690	2670	2670	2670	2670	0
61	20250328	190300	177105690	2670	2670	2670	2670	0
62	20250328	190200	177105690	2670	2670	2670	2670	1492
63	20250328	190100	177105690	2670	2670	2670	2670	0
64	20250328	190000	177105690	2670	2670	2670	2670	0
65	20250328	185900	177105690	2670	2670	2670	2670	0
66	20250328	185800	177105690	2670	2670	2670	2670	0
67	20250328	185700	177105690	2670	2670	2670	2670	0
68	20250328	185600	177105690	2670	2670	2670	2670	0
69	20250328	185500	177105690	2670	2670	2670	2670	0
70	20250328	185400	177105690	2670	2670	2670	2670	0
71	20250328	185300	177105690	2670	2670	2670	2670	0
72	20250328	185200	177105690	2670	2670	2670	2670	0
73	20250328	185100	177105690	2670	2670	2670	2670	0
74	20250328	185000	177105690	2670	2670	2670	2670	0
75	20250328	184900	177105690	2670	2670	2670	2670	0
76	20250328	184800	177105690	2670	2670	2670	2670	0
77	20250328	184700	177105690	2670	2670	2670	2670	0
78	20250328	184600	177105690	2670	2670	2670	2670	0
79	20250328	184500	177105690	2670	2670	2670	2670	0
80	20250328	184400	177105690	2670	2670	2670	2670	0
81	20250328	184300	177105690	2670	2670	2670	2670	0
82	20250328	184200	177105690	2670	2670	2670	2670	0
83	20250328	184100	177105690	2670	2670	2670	2670	0
84	20250328	184000	177105690	2670	2670	2670	2670	0
85	20250328	183900	177105690	2670	2670	2670	2670	0
86	20250328	183800	177105690	2670	2670	2670	2670	0
87	20250328	183700	177105690	2670	2670	2670	2670	0
88	20250328	183600	177105690	2670	2670	2670	2670	0
89	20250328	183500	177105690	2670	2670	2670	2670	0
90	20250328	183400	177105690	2670	2670	2670	2670	0
91	20250328	183300	177105690	2670	2670	2670	2670	0
92	20250328	183200	177105690	2670	2670	2670	2670	1492
93	20250328	183100	177105690	2670	2670	2670	2670	0
94	20250328	183000	177105690	2670	2670	2670	2670	0
95	20250328	182900	177105690	2670	2670	2670	2670	0
96	20250328	182800	177105690	2670	2670	2670	2670	0
97	20250328	182700	177105690	2670	2670	2670	2670	0
98	20250328	182600	177105690	2670	2670	2670	2670	0
99	20250328	182500	177105690	2670	2670	2670	2670	0
100	20250328	182400	177105690	2670	2670	2670	2670	0
101	20250328	182300	177105690	2670	2670	2670	2670	0
102	20250328	182200	177105690	2670	2670	2670	2670	0
103	20250328	182100	177105690	2670	2670	2670	2670	0
104	20250328	182000	177105690	2670	2670	2670	2670	0
105	20250328	181900	177105690	2670	2670	2670	2670	0
106	20250328	181800	177105690	2670	2670	2670	2670	0
107	20250328	181700	177105690	2670	2670	2670	2670	0
108	20250328	181600	177105690	2670	2670	2670	2670	0
109	20250328	181500	177105690	2670	2670	2670	2670	0
110	20250328	181400	177105690	2670	2670	2670	2670	0
111	20250328	181300	177105690	2670	2670	2670	2670	0
112	20250328	181200	177105690	2670	2670	2670	2670	0
113	20250328	181100	177105690	2670	2670	2670	2670	0
114	20250328	181000	177105690	2670	2670	2670	2670	0
115	20250328	180900	177105690	2670	2670	2670	2670	0
116	20250328	180800	177105690	2670	2670	2670	2670	0
117	20250328	180700	177105690	2670	2670	2670	2670	0
118	20250328	180600	177105690	2670	2670	2670	2670	0
119	20250328	180500	177105690	2670	2670	2670	2670	0
120	20250328	180400	177105690	2670	2670	2670	2670	0
121	20250328	180300	177105690	2670	2670	2670	2670	0
122	20250328	180200	177105690	2670	2670	2670	2670	1492
123	20250328	180100	177105690	2670	2670	2670	2670	0
124	20250328	180000	177105690	2670	2670	2670	2670	0
125	20250328	175900	177105690	2670	2670	2670	2670	0
126	20250328	175800	177105690	2670	2670	2670	2670	0
127	20250328	175700	177105690	2670	2670	2670	2670	0
128	20250328	175600	177105690	2670	2670	2670	2670	0
129	20250328	175500	177105690	2670	2670	2670	2670	0
130	20250328	175400	177105690	2670	2670	2670	2670	0
131	20250328	175300	177105690	2670	2670	2670	2670	0
132	20250328	175200	177105690	2670	2670	2670	2670	0
133	20250328	175100	177105690	2670	2670	2670	2670	0
134	20250328	175000	177105690	2670	2670	2670	2670	0
135	20250328	174900	177105690	2670	2670	2670	2670	0
136	20250328	174800	177105690	2670	2670	2670	2670	0
137	20250328	174700	177105690	2670	2670	2670	2670	0
138	20250328	174600	177105690	2670	2670	2670	2670	0
139	20250328	174500	177105690	2670	2670	2670	2670	0
140	20250328	174400	177105690	2670	2670	2670	2670	0
141	20250328	174300	177105690	2670	2670	2670	2670	0
142	20250328	174200	177105690	2670	2670	2670	2670	0
143	20250328	174100	177105690	2670	2670	2670	2670	0
144	20250328	174000	177105690	2670	2670	2670	2670	0
145	20250328	173900	177105690	2670	2670	2670	2670	0
146	20250328	173800	177105690	2670	2670	2670	2670	0
147	20250328	173700	177105690	2670	2670	2670	2670	0
148	20250328	173600	177105690	2670	2670	2670	2670	0
149	20250328	173500	177105690	2670	2670	2670	2670	0
150	20250328	173400	177105690	2670	2670	2670	2670	0
151	20250328	173300	177105690	2670	2670	2670	2670	0
152	20250328	173200	177105690	2670	2670	2670	2670	1492
153	20250328	173100	177105690	2670	2670	2670	2670	0
154	20250328	173000	177105690	2670	2670	2670	2670	0
155	20250328	172900	177105690	2670	2670	2670	2670	0
156	20250328	172800	177105690	2670	2670	2670	2670	0
157	20250328	172700	177105690	2670	2670	2670	2670	0
158	20250328	172600	177105690	2670	2670	2670	2670	0
159	20250328	172500	177105690	2670	2670	2670	2670	0
160	20250328	172400	177105690	2670	2670	2670	2670	0
161	20250328	172300	177105690	2670	2670	2670	2670	0
162	20250328	172200	177105690	2670	2670	2670	2670	0
163	20250328	172100	177105690	2670	2670	2670	2670	0
164	20250328	172000	177105690	2670	2670	2670	2670	0
165	20250328	171900	177105690	2670	2670	2670	2670	0
166	20250328	171800	177105690	2670	2670	2670	2670	0
167	20250328	171700	177105690	2670	2670	2670	2670	0
168	20250328	171600	177105690	2670	2670	2670	2670	0
169	20250328	171500	177105690	2670	2670	2670	2670	0
170	20250328	171400	177105690	2670	2670	2670	2670	0
171	20250328	171300	177105690	2670	2670	2670	2670	0
172	20250328	171200	177105690	2670	2670	2670	2670	0
173	20250328	171100	177105690	2670	2670	2670	2670	0
174	20250328	171000	177105690	2670	2670	2670	2670	0
175	20250328	170900	177105690	2670	2670	2670	2670	0
176	20250328	170800	177105690	2670	2670	2670	2670	0
177	20250328	170700	177105690	2670	2670	2670	2670	0
178	20250328	170600	177105690	2670	2670	2670	2670	0
179	20250328	170500	177105690	2670	2670	2670	2670	0
180	20250328	170400	177105690	2670	2670	2670	2670	0
181	20250328	170300	177105690	2670	2670	2670	2670	0
182	20250328	170200	177105690	2670	2670	2670	2670	1492
183	20250328	170100	177105690	2670	2670	2670	2670	0
184	20250328	170000	177105690	2670	2670	2670	2670	0
185	20250328	165900	177105690	2670	2670	2670	2670	0
186	20250328	165800	177105690	2670	2670	2670	2670	0
187	20250328	165700	177105690	2670	2670	2670	2670	0
188	20250328	165600	177105690	2670	2670	2670	2670	0
189	20250328	165500	177105690	2670	2670	2670	2670	0
190	20250328	165400	177105690	2670	2670	2670	2670	0
191	20250328	165300	177105690	2670	2670	2670	2670	0
192	20250328	165200	177105690	2670	2670	2670	2670	0
193	20250328	165100	177105690	2670	2670	2670	2670	0
194	20250328	165000	177105690	2670	2670	2670	2670	0
195	20250328	164900	177105690	2670	2670	2670	2670	0
196	20250328	164800	177105690	2670	2670	2670	2670	0
197	20250328	164700	177105690	2670	2670	2670	2670	0
198	20250328	164600	177105690	2670	2670	2670	2670	0
199	20250328	164500	177105690	2670	2670	2670	2670	0
200	20250328	164400	177105690	2670	2670	2670	2670	0
201	20250328	164300	177105690	2670	2670	2670	2670	0
202	20250328	164200	177105690	2670	2670	2670	2670	0
203	20250328	164100	177105690	2670	2670	2670	2670	0
204	20250328	164000	177105690	2670	2670	2670	2670	0
205	20250328	163900	177105690	2670	2670	2670	2670	0
206	20250328	163800	177105690	2670	2670	2670	2670	0
207	20250328	163700	177105690	2670	2670	2670	2670	0
208	20250328	163600	177105690	2670	2670	2670	2670	0
209	20250328	163500	177105690	2670	2670	2670	2670	0
210	20250328	163400	177105690	2670	2670	2670	2670	0
211	20250328	163300	177105690	2670	2670	2670	2670	0
212	20250328	163200	177105690	2670	2670	2670	2670	1492
213	20250328	163100	177105690	2670	2670	2670	2670	0
214	20250328	163000	177105690	2670	2670	2670	2670	0
215	20250328	162900	177105690	2670	2670	2670	2670	0
216	20250328	162800	177105690	2670	2670	2670	2670	0
217	20250328	162700	177105690	2670	2670	2670	2670	0
218	20250328	162600	177105690	2670	2670	2670	2670	0
219	20250328	162500	177105690	2670	2670	2670	2670	0
220	20250328	162400	177105690	2670	2670	2670	2670	0
221	20250328	162300	177105690	2670	2670	2670	2670	0
222	20250328	162200	177105690	2670	2670	2670	2670	0
223	20250328	162100	177105690	2670	2670	2670	2670	0
224	20250328	162000	177105690	2670	2670	2670	2670	0
225	20250328	161900	177105690	2670	2670	2670	2670	0
226	20250328	161800	177105690	2670	2670	2670	2670	0
227	20250328	161700	177105690	2670	2670	2670	2670	0
228	20250328	161600	177105690	2670	2670	2670	2670	0
229	20250328	161500	177105690	2670	2670	2670	2670	0
230	20250328	161400	177105690	2670	2670	2670	2670	0
231	20250328	161300	177105690	2670	2670	2670	2670	0
232	20250328	161200	177105690	2670	2670	2670	2670	0
233	20250328	161100	177105690	2670	2670	2670	2670	0
234	20250328	161000	177105690	2670	2670	2670	2670	0
235	20250328	160900	177105690	2670	2670	2670	2670	0
236	20250328	160800	177105690	2670	2670	2670	2670	0
237	20250328	160700	177105690	2670	2670	2670	2670	0
238	20250328	160600	177105690	2670	2670	2670	2670	0
239	20250328	160500	177105690	2670	2670	2670	2670	0
240	20250328	160400	177105690	2670	2670	2670	2670	0
241	20250328	160300	177105690	2670	2670	2670	2670	0
242	20250328	160200	177105690	2670	2670	2670	2670	1492
243	20250328	160100	177105690	2670	2670	2670	2670	0
244	20250328	160000	177105690	2670	2670	2670	2670	0
245	20250328	155900	177105690	2670	2670	2670	2670	0
246	20250328	155800	177105690	2670	2670	2670	2670	0
247	20250328	155700	177105690	2670	2670	2670	2670	0
248	20250328	155600	177105690	2670	2670	2670	2670	0
249	20250328	155500	177105690	2670	2670	2670	2670	0
250	20250328	155400	177105690	2670	2670	2670	2670	0
251	20250328	155300	177105690	2670	2670	2670	2670	0
252	20250328	155200	177105690	2670	2670	2670	2670	0
253	20250328	155100	177105690	2670	2670	2670	2670	0
254	20250328	155000	177105690	2670	2670	2670	2670	0
255	20250328	154900	177105690	2670	2670	2670	2670	0
256	20250328	154800	177105690	2670	2670	2670	2670	0
257	20250328	154700	177105690	2670	2670	2670	2670	0
258	20250328	154600	177105690	2670	2670	2670	2670	0
259	20250328	154500	177105690	2670	2670	2670	2670	0
260	20250328	154400	177105690	2670	2670	2670	2670	0
261	20250328	154300	177105690	2670	2670	2670	2670	0
262	20250328	154200	177105690	2670	2670	2670	2670	0
263	20250328	154100	177105690	2670	2670	2670	2670	0
264	20250328	154000	177105690	2670	2670	2670	2670	0
265	20250328	153900	177105690	2670	2670	2670	2670	0
266	20250328	153800	177105690	2670	2670	2670	2670	0
267	20250328	153700	177105690	2670	2670	2670	2670	0
268	20250328	153600	177105690	2670	2670	2670	2670	0
269	20250328	153500	177105690	2670	2670	2670	2670	0
270	20250328	153400	177105690	2670	2670	2670	2670	0
271	20250328	153300	177105690	2670	2670	2670	2670	0
272	20250328	153200	177105690	2670	2670	2670	2670	1492
273	20250328	153100	177105690	2670	2670	2670	2670	0
274	20250328	153000	177105690	2670	2670	2670	2670	1492
275	20250328	152900	173122050	2670	2670	2670	2670	0
276	20250328	152800	173122050	2670	2670	2670	2670	0
277	20250328	152700	173122050	2670	2670	2670	2670	0
278	20250328	152600	173122050	2670	2670	2670	2670	0
279	20250328	152500	173122050	2670	2670	2670	2670	0
280	20250328	152400	173122050	2670	2670	2670	2670	0
281	20250328	152300	173122050	2670	2670	2670	2670	0
282	20250328	152200	173122050	2670	2670	2670	2670	0
283	20250328	152100	173122050	2670	2670	2670	2670	0
284	20250328	152000	173122050	2670	2670	2670	2670	0
285	20250328	151900	173122050	2670	2670	2670	2670	1
286	20250328	151800	173119380	2665	2665	2665	2665	0
287	20250328	151700	173119380	2665	2665	2665	2665	0
288	20250328	151600	173119380	2665	2670	2670	2665	53
289	20250328	151500	172977945	2665	2665	2665	2665	0
290	20250328	151400	172977945	2665	2665	2665	2665	0
291	20250328	151300	172977945	2665	2665	2665	2665	68
292	20250328	151200	172796725	2665	2665	2665	2665	171
293	20250328	151100	172341010	2670	2670	2670	2670	91
294	20250328	151000	172098040	2675	2675	2675	2675	768
295	20250328	150900	170043640	2680	2680	2680	2680	0
296	20250328	150800	170043640	2680	2680	2680	2680	0
297	20250328	150700	170043640	2680	2680	2680	2680	0
298	20250328	150600	170043640	2680	2680	2680	2680	1
299	20250328	150500	170040960	2680	2680	2680	2680	1
300	20250328	150400	170038280	2680	2680	2680	2680	49
301	20250328	150300	169906960	2680	2680	2680	2680	0
302	20250328	150200	169906960	2680	2680	2680	2680	0
303	20250328	150100	169906960	2680	2680	2680	2680	50
304	20250328	150000	169772960	2675	2675	2675	2675	100
305	20250328	145900	169505460	2680	2680	2680	2680	98
306	20250328	145800	169242820	2675	2675	2675	2675	3
307	20250328	145700	169234795	2675	2675	2675	2675	0
308	20250328	145600	169234795	2675	2675	2675	2675	479
309	20250328	145500	167953470	2675	2675	2675	2675	0
310	20250328	145400	167953470	2675	2675	2675	2675	1
311	20250328	145300	167950795	2665	2665	2665	2665	3
312	20250328	145200	167942800	2670	2670	2670	2670	0
313	20250328	145100	167942800	2670	2675	2675	2670	122
314	20250328	145000	167616465	2670	2670	2670	2670	471
315	20250328	144900	166358895	2675	2675	2675	2675	0
316	20250328	144800	166358895	2675	2675	2675	2675	140
317	20250328	144700	165984395	2670	2670	2670	2670	160
318	20250328	144600	165557195	2665	2665	2665	2665	0
319	20250328	144500	165557195	2665	2665	2665	2665	260
320	20250328	144400	164864295	2665	2665	2665	2665	0
321	20250328	144300	164864295	2665	2665	2665	2665	22
322	20250328	144200	164805665	2675	2675	2675	2675	17
323	20250328	144100	164760190	2675	2675	2675	2675	5
324	20250328	144000	164746815	2675	2670	2675	2670	63
325	20250328	143900	164578598	2660	2675	2675	2660	811
326	20250328	143800	162418788	2672	2665	2672	2665	503
327	20250328	143700	161078146	2660	2660	2660	2660	726
328	20250328	143600	159146986	2660	2657	2660	2655	162
329	20250328	143500	158716657	2657	2657	2657	2657	0
330	20250328	143400	158716657	2657	2657	2657	2657	0
331	20250328	143300	158716657	2657	2657	2657	2657	0
332	20250328	143200	158716657	2657	2657	2657	2657	0
333	20250328	143100	158716657	2657	2657	2657	2657	3
334	20250328	143000	158708686	2655	2655	2655	2655	0
335	20250328	142900	158708686	2655	2655	2655	2655	533
336	20250328	142800	157293571	2652	2652	2652	2652	0
337	20250328	142700	157293571	2652	2652	2652	2652	0
338	20250328	142600	157293571	2652	2652	2652	2652	4
339	20250328	142500	157282963	2650	2650	2650	2650	0
340	20250328	142400	157282963	2650	2650	2650	2650	0
341	20250328	142300	157282963	2650	2650	2650	2650	3
342	20250328	142200	157275013	2650	2652	2652	2650	1000
343	20250328	142100	154624405	2650	2650	2650	2650	0
344	20250328	142000	154624405	2650	2650	2650	2650	0
345	20250328	141900	154624405	2650	2650	2650	2650	0
346	20250328	141800	154624405	2650	2650	2650	2650	3
347	20250328	141700	154616455	2650	2650	2650	2650	2000
348	20250328	141600	149316455	2650	2650	2650	2650	0
349	20250328	141500	149316455	2650	2650	2650	2650	22
350	20250328	141400	149258155	2650	2650	2650	2650	1500
351	20250328	141300	145283155	2655	2655	2655	2655	0
352	20250328	141200	145283155	2655	2655	2655	2655	193
353	20250328	141100	144770740	2655	2655	2655	2655	181
354	20250328	141000	144290185	2655	2655	2655	2655	0
355	20250328	140900	144290185	2655	2655	2655	2655	3000
356	20250328	140800	136325185	2655	2655	2655	2655	277
357	20250328	140700	135589750	2660	2660	2660	2660	20
358	20250328	140600	135536550	2660	2660	2660	2660	0
359	20250328	140500	135536550	2660	2660	2660	2660	0
360	20250328	140400	135536550	2660	2660	2660	2660	0
361	20250328	140300	135536550	2660	2660	2660	2660	0
362	20250328	140200	135536550	2660	2660	2660	2660	749
363	20250328	140100	133544210	2660	2660	2660	2660	0
364	20250328	140000	133544210	2660	2660	2660	2660	0
365	20250328	135900	133544210	2660	2660	2660	2660	0
366	20250328	135800	133544210	2660	2660	2660	2660	200
367	20250328	135700	133012210	2660	2660	2660	2660	0
368	20250328	135600	133012210	2660	2675	2675	2660	3843
369	20250328	135500	122757740	2675	2675	2675	2675	0
370	20250328	135400	122757740	2675	2675	2675	2675	1
371	20250328	135300	122755065	2675	2675	2675	2675	0
372	20250328	135200	122755065	2675	2675	2675	2675	0
373	20250328	135100	122755065	2675	2680	2680	2675	4
374	20250328	135000	122744360	2675	2675	2675	2675	0
375	20250328	134900	122744360	2675	2675	2675	2675	79
376	20250328	134800	122533035	2675	2675	2675	2675	3
377	20250328	134700	122525010	2675	2675	2675	2675	0
378	20250328	134600	122525010	2675	2675	2675	2675	0
379	20250328	134500	122525010	2675	2675	2675	2675	0
380	20250328	134400	122525010	2675	2675	2675	2675	0
381	20250328	134300	122525010	2675	2675	2675	2675	0
382	20250328	134200	122525010	2675	2675	2675	2675	0
383	20250328	134100	122525010	2675	2675	2675	2675	3
384	20250328	134000	122516985	2675	2675	2675	2675	0
385	20250328	133900	122516985	2675	2675	2675	2675	0
386	20250328	133800	122516985	2675	2675	2675	2675	3
387	20250328	133700	122508960	2675	2675	2675	2675	0
388	20250328	133600	122508960	2675	2675	2675	2675	0
389	20250328	133500	122508960	2675	2675	2675	2675	0
390	20250328	133400	122508960	2675	2675	2675	2675	0
391	20250328	133300	122508960	2675	2675	2675	2675	0
392	20250328	133200	122508960	2675	2675	2675	2675	0
393	20250328	133100	122508960	2675	2680	2680	2675	138
394	20250328	133000	122139135	2680	2680	2680	2680	0
395	20250328	132900	122139135	2680	2680	2680	2680	0
396	20250328	132800	122139135	2680	2680	2680	2680	0
397	20250328	132700	122139135	2680	2680	2680	2680	2
398	20250328	132600	122133775	2680	2675	2680	2675	73
399	20250328	132500	121938150	2675	2675	2675	2675	0
400	20250328	132400	121938150	2675	2675	2675	2675	400
401	20250328	132300	120868150	2680	2680	2680	2680	1311
402	20250328	132200	117354670	2675	2675	2675	2675	0
403	20250328	132100	117354670	2675	2675	2675	2675	354
404	20250328	132000	116407720	2680	2680	2680	2680	50
405	20250328	131900	116273720	2680	2680	2680	2680	0
406	20250328	131800	116273720	2680	2680	2680	2680	0
407	20250328	131700	116273720	2680	2680	2680	2680	10
408	20250328	131600	116246920	2675	2675	2675	2675	3
409	20250328	131500	116238895	2680	2680	2680	2680	15
410	20250328	131400	116198695	2680	2675	2680	2675	204
411	20250328	131300	115652060	2680	2680	2680	2680	3
412	20250328	131200	115644020	2680	2680	2680	2680	0
413	20250328	131100	115644020	2680	2680	2680	2680	74
414	20250328	131000	115445700	2675	2675	2675	2675	0
415	20250328	130900	115445700	2675	2675	2675	2675	0
416	20250328	130800	115445700	2675	2675	2675	2675	0
417	20250328	130700	115445700	2675	2675	2675	2675	320
418	20250328	130600	114589700	2680	2680	2680	2680	30
419	20250328	130500	114509300	2680	2680	2680	2680	536
420	20250328	130400	113072820	2680	2680	2680	2680	0
421	20250328	130300	113072820	2680	2680	2680	2680	0
422	20250328	130200	113072820	2680	2680	2680	2680	683
423	20250328	130100	111242380	2680	2680	2680	2680	259
424	20250328	130000	110548260	2680	2680	2680	2680	0
425	20250328	125900	110548260	2680	2680	2680	2680	2315
426	20250328	125800	104344060	2680	2680	2680	2680	0
427	20250328	125700	104344060	2680	2680	2680	2680	748
428	20250328	125600	102339420	2685	2685	2685	2685	1208
429	20250328	125500	99095940	2685	2685	2685	2685	10
430	20250328	125400	99069090	2690	2690	2690	2690	0
431	20250328	125300	99069090	2690	2690	2690	2690	1
432	20250328	125200	99066400	2685	2685	2685	2685	100
433	20250328	125100	98797900	2690	2685	2690	2685	13
434	20250328	125000	98762945	2685	2685	2685	2685	0
435	20250328	124900	98762945	2685	2685	2685	2685	0
436	20250328	124800	98762945	2685	2685	2685	2685	0
437	20250328	124700	98762945	2685	2685	2685	2685	0
438	20250328	124600	98762945	2685	2685	2685	2685	3
439	20250328	124500	98754890	2690	2690	2690	2690	0
440	20250328	124400	98754890	2690	2690	2690	2690	0
441	20250328	124300	98754890	2690	2690	2690	2690	18
442	20250328	124200	98706470	2690	2690	2690	2690	50
443	20250328	124100	98571970	2685	2685	2690	2685	323
444	20250328	124000	97704615	2685	2685	2685	2685	0
445	20250328	123900	97704615	2685	2685	2685	2685	0
446	20250328	123800	97704615	2685	2685	2685	2685	0
447	20250328	123700	97704615	2685	2685	2685	2685	14
448	20250328	123600	97667025	2685	2685	2685	2685	3
449	20250328	123500	97658970	2690	2690	2690	2690	0
450	20250328	123400	97658970	2690	2690	2690	2690	50
451	20250328	123300	97524470	2690	2690	2690	2690	0
452	20250328	123200	97524470	2690	2690	2690	2690	0
453	20250328	123100	97524470	2690	2685	2690	2685	53
454	20250328	123000	97381915	2685	2685	2685	2685	0
455	20250328	122900	97381915	2685	2685	2685	2685	0
456	20250328	122800	97381915	2685	2685	2685	2685	112
457	20250328	122700	97081195	2690	2690	2690	2690	425
458	20250328	122600	95937945	2690	2690	2690	2690	0
459	20250328	122500	95937945	2690	2690	2690	2690	0
460	20250328	122400	95937945	2690	2690	2690	2690	0
461	20250328	122300	95937945	2690	2690	2690	2690	0
462	20250328	122200	95937945	2690	2690	2690	2690	0
463	20250328	122100	95937945	2690	2690	2690	2690	3
464	20250328	122000	95929875	2690	2690	2690	2690	308
465	20250328	121900	95101355	2700	2700	2700	2700	0
466	20250328	121800	95101355	2700	2700	2700	2700	0
467	20250328	121700	95101355	2700	2700	2700	2700	0
468	20250328	121600	95101355	2700	2700	2700	2700	0
469	20250328	121500	95101355	2700	2700	2700	2700	1
470	20250328	121400	95098655	2690	2690	2690	2690	0
471	20250328	121300	95098655	2690	2690	2690	2690	4
472	20250328	121200	95087895	2695	2695	2695	2695	0
473	20250328	121100	95087895	2695	2695	2695	2695	0
474	20250328	121000	95087895	2695	2695	2695	2695	140
475	20250328	120900	94710595	2695	2695	2695	2695	0
476	20250328	120800	94710595	2695	2695	2695	2695	0
477	20250328	120700	94710595	2695	2695	2695	2695	0
478	20250328	120600	94710595	2695	2695	2695	2695	4
479	20250328	120500	94699815	2695	2695	2695	2695	37
480	20250328	120400	94600100	2695	2695	2695	2695	0
481	20250328	120300	94600100	2695	2695	2695	2695	0
482	20250328	120200	94600100	2695	2695	2695	2695	0
483	20250328	120100	94600100	2695	2700	2700	2695	6
484	20250328	120000	94583920	2700	2700	2700	2700	3
485	20250328	115900	94575820	2695	2700	2700	2695	53
486	20250328	115800	94432735	2695	2695	2695	2695	0
487	20250328	115700	94432735	2695	2695	2695	2695	0
488	20250328	115600	94432735	2695	2695	2695	2695	0
489	20250328	115500	94432735	2695	2695	2695	2695	362
490	20250328	115400	93457145	2695	2695	2695	2695	0
491	20250328	115300	93457145	2695	2695	2695	2695	27
492	20250328	115200	93384380	2695	2695	2695	2695	0
493	20250328	115100	93384380	2695	2695	2695	2695	3
494	20250328	115000	93376295	2695	2695	2695	2695	0
495	20250328	114900	93376295	2695	2695	2695	2695	0
496	20250328	114800	93376295	2695	2695	2695	2695	0
497	20250328	114700	93376295	2695	2695	2695	2695	0
498	20250328	114600	93376295	2695	2695	2695	2695	3
499	20250328	114500	93368210	2695	2695	2695	2695	0
500	20250328	114400	93368210	2695	2695	2695	2695	9
501	20250328	114300	93343955	2695	2695	2695	2695	0
502	20250328	114200	93343955	2695	2695	2695	2695	0
503	20250328	114100	93343955	2695	2695	2695	2695	0
504	20250328	114000	93343955	2695	2695	2695	2695	0
505	20250328	113900	93343955	2695	2695	2695	2695	0
506	20250328	113800	93343955	2695	2695	2695	2695	0
507	20250328	113700	93343955	2695	2695	2695	2695	0
508	20250328	113600	93343955	2695	2700	2700	2695	24
509	20250328	113500	93279270	2700	2700	2700	2700	0
510	20250328	113400	93279270	2700	2700	2700	2700	0
511	20250328	113300	93279270	2700	2700	2700	2700	0
512	20250328	113200	93279270	2700	2700	2700	2700	0
513	20250328	113100	93279270	2700	2700	2700	2700	4
514	20250328	113000	93268470	2695	2695	2695	2695	0
515	20250328	112900	93268470	2695	2695	2695	2695	0
516	20250328	112800	93268470	2695	2695	2695	2695	1
517	20250328	112700	93265775	2695	2695	2695	2695	0
518	20250328	112600	93265775	2695	2695	2695	2695	0
519	20250328	112500	93265775	2695	2695	2695	2695	0
520	20250328	112400	93265775	2695	2695	2695	2695	0
521	20250328	112300	93265775	2695	2700	2705	2695	384
522	20250328	112200	92228630	2700	2700	2700	2700	0
523	20250328	112100	92228630	2700	2700	2700	2700	0
524	20250328	112000	92228630	2700	2700	2700	2700	0
525	20250328	111900	92228630	2700	2700	2700	2700	0
526	20250328	111800	92228630	2700	2700	2700	2700	0
527	20250328	111700	92228630	2700	2700	2700	2700	0
528	20250328	111600	92228630	2700	2700	2700	2700	3
529	20250328	111500	92220530	2700	2700	2700	2700	0
530	20250328	111400	92220530	2700	2700	2700	2700	4
531	20250328	111300	92209730	2700	2700	2700	2700	0
532	20250328	111200	92209730	2700	2700	2700	2700	102
533	20250328	111100	91934330	2700	2700	2700	2700	0
534	20250328	111000	91934330	2700	2700	2700	2700	0
535	20250328	110900	91934330	2700	2700	2700	2700	0
536	20250328	110800	91934330	2700	2700	2700	2700	0
537	20250328	110700	91934330	2700	2700	2700	2700	0
538	20250328	110600	91934330	2700	2700	2700	2700	4
539	20250328	110500	91923530	2705	2705	2705	2705	0
540	20250328	110400	91923530	2705	2705	2705	2705	1
541	20250328	110300	91920825	2700	2700	2700	2700	0
542	20250328	110200	91920825	2700	2700	2700	2700	0
543	20250328	110100	91920825	2700	2700	2700	2700	17
544	20250328	110000	91874925	2700	2705	2705	2700	88
545	20250328	105900	91636890	2705	2705	2705	2705	0
546	20250328	105800	91636890	2705	2705	2705	2705	0
547	20250328	105700	91636890	2705	2705	2705	2705	0
548	20250328	105600	91636890	2705	2705	2705	2705	0
549	20250328	105500	91636890	2705	2705	2705	2705	87
550	20250328	105400	91401555	2705	2705	2705	2705	0
551	20250328	105300	91401555	2705	2705	2705	2705	0
552	20250328	105200	91401555	2705	2705	2705	2705	0
553	20250328	105100	91401555	2705	2705	2705	2705	0
554	20250328	105000	91401555	2705	2710	2710	2705	343
555	20250328	104900	90473305	2705	2705	2705	2705	0
556	20250328	104800	90473305	2705	2705	2705	2705	0
557	20250328	104700	90473305	2705	2705	2705	2705	19
558	20250328	104600	90421910	2720	2720	2720	2720	0
559	20250328	104500	90421910	2720	2720	2720	2720	87
560	20250328	104400	90185270	2720	2720	2720	2720	0
561	20250328	104300	90185270	2720	2720	2720	2720	0
562	20250328	104200	90185270	2720	2720	2720	2720	0
563	20250328	104100	90185270	2720	2720	2720	2720	0
564	20250328	104000	90185270	2720	2705	2720	2705	87
565	20250328	103900	89949035	2705	2705	2705	2705	0
566	20250328	103800	89949035	2705	2705	2705	2705	0
567	20250328	103700	89949035	2705	2705	2705	2705	0
568	20250328	103600	89949035	2705	2705	2705	2705	2
569	20250328	103500	89943625	2705	2705	2705	2705	386
570	20250328	103400	88899495	2700	2700	2700	2700	0
571	20250328	103300	88899495	2700	2700	2700	2700	0
572	20250328	103200	88899495	2700	2700	2700	2700	32
573	20250328	103100	88813095	2700	2700	2700	2700	1
574	20250328	103000	88810395	2705	2700	2705	2700	88
575	20250328	102900	88572360	2705	2705	2705	2705	0
576	20250328	102800	88572360	2705	2705	2705	2705	0
577	20250328	102700	88572360	2705	2705	2705	2705	0
578	20250328	102600	88572360	2705	2705	2705	2705	0
579	20250328	102500	88572360	2705	2705	2705	2705	87
580	20250328	102400	88337025	2700	2700	2700	2700	0
581	20250328	102300	88337025	2700	2700	2700	2700	0
582	20250328	102200	88337025	2700	2700	2700	2700	0
583	20250328	102100	88337025	2700	2700	2700	2700	0
584	20250328	102000	88337025	2700	2700	2700	2700	87
585	20250328	101900	88102125	2690	2690	2690	2690	0
586	20250328	101800	88102125	2690	2690	2690	2690	5
587	20250328	101700	88088675	2700	2700	2700	2700	0
588	20250328	101600	88088675	2700	2700	2700	2700	0
589	20250328	101500	88088675	2700	2700	2700	2700	87
590	20250328	101400	87853775	2695	2695	2695	2695	164
591	20250328	101300	87411795	2695	2695	2695	2695	0
592	20250328	101200	87411795	2695	2695	2695	2695	0
593	20250328	101100	87411795	2695	2695	2695	2695	1
594	20250328	101000	87409100	2685	2695	2695	2685	89
595	20250328	100900	87169265	2680	2680	2680	2680	0
596	20250328	100800	87169265	2680	2680	2680	2680	0
597	20250328	100700	87169265	2680	2680	2680	2680	0
598	20250328	100600	87169265	2680	2685	2685	2680	350
599	20250328	100500	86230765	2680	2680	2680	2680	0
600	20250328	100400	86230765	2680	2680	2680	2680	0
601	20250328	100300	86230765	2680	2680	2680	2680	0
602	20250328	100200	86230765	2680	2680	2680	2680	0
603	20250328	100100	86230765	2680	2680	2680	2680	0
604	20250328	100000	86230765	2680	2680	2680	2680	0
605	20250328	095900	86230765	2680	2680	2680	2680	0
606	20250328	095800	86230765	2680	2680	2680	2680	1
607	20250328	095700	86228085	2680	2680	2680	2680	0
608	20250328	095600	86228085	2680	2695	2695	2680	6788
609	20250328	095500	67987645	2695	2695	2695	2695	2
610	20250328	095400	67982255	2700	2700	2700	2700	40
611	20250328	095300	67874255	2700	2700	2700	2700	1
612	20250328	095200	67871555	2695	2695	2695	2695	530
613	20250328	095100	66443205	2695	2700	2700	2695	842
614	20250328	095000	64169910	2710	2710	2710	2710	0
615	20250328	094900	64169910	2710	2710	2710	2710	0
616	20250328	094800	64169910	2710	2710	2710	2710	0
617	20250328	094700	64169910	2710	2710	2710	2710	1
618	20250328	094600	64167200	2710	2710	2710	2710	0
619	20250328	094500	64167200	2710	2710	2710	2710	10
620	20250328	094400	64140100	2695	2695	2695	2695	0
621	20250328	094300	64140100	2695	2695	2695	2695	0
622	20250328	094200	64140100	2695	2695	2695	2695	0
623	20250328	094100	64140100	2695	2700	2700	2695	44
624	20250328	094000	64021315	2695	2695	2695	2695	30
625	20250328	093900	63940465	2710	2710	2710	2710	0
626	20250328	093800	63940465	2710	2710	2710	2710	0
627	20250328	093700	63940465	2710	2710	2710	2710	0
628	20250328	093600	63940465	2710	2710	2710	2710	0
629	20250328	093500	63940465	2710	2710	2710	2710	0
630	20250328	093400	63940465	2710	2710	2710	2710	180
631	20250328	093300	63452665	2710	2710	2710	2710	0
632	20250328	093200	63452665	2710	2710	2710	2710	359
633	20250328	093100	62479775	2710	2710	2710	2710	80
634	20250328	093000	62262975	2710	2710	2710	2710	369
635	20250328	092900	61262985	2725	2720	2725	2720	4
636	20250328	092800	61252100	2710	2710	2710	2710	344
637	20250328	092700	60319860	2710	2710	2710	2710	36
638	20250328	092600	60222300	2735	2735	2735	2735	0
639	20250328	092500	60222300	2735	2735	2735	2735	0
640	20250328	092400	60222300	2735	2735	2735	2735	0
641	20250328	092300	60222300	2735	2730	2735	2730	66
642	20250328	092200	60041795	2735	2735	2735	2735	0
643	20250328	092100	60041795	2735	2695	2735	2695	1728
644	20250328	092000	55384440	2690	2690	2690	2690	7299
645	20250328	091900	35750130	2685	2690	2690	2685	1187
646	20250328	091800	32562885	2685	2690	2690	2685	1004
647	20250328	091700	29862130	2695	2690	2695	2690	532
648	20250328	091600	28429345	2690	2690	2690	2685	1152
649	20250328	091500	25331220	2690	2690	2690	2690	370
650	20250328	091400	24335920	2690	2690	2690	2690	0
651	20250328	091300	24335920	2690	2690	2690	2690	769
652	20250328	091200	22267310	2690	2690	2690	2685	1083
653	20250328	091100	19354845	2695	2690	2695	2690	450
654	20250328	091000	18144335	2695	2695	2695	2695	1
655	20250328	090900	18141640	2695	2695	2695	2695	0
656	20250328	090800	18141640	2695	2695	2695	2695	750
657	20250328	090700	16120390	2695	2710	2710	2695	2602
658	20250328	090600	9087490	2710	2705	2710	2705	268
659	20250328	090500	8362280	2710	2740	2740	2710	1467
660	20250328	090400	4382850	2720	2720	2720	2720	0
661	20250328	090300	4382850	2720	2720	2720	2720	49
662	20250328	090200	4249570	2715	2725	2725	2715	906
663	20250328	090100	1784720	2760	2730	2760	2730	444
664	20250328	090000	570570	2730	2730	2730	2730	209