KissMeData/121850/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201800	999169402	1330	1330	1330	1330	11457
3	20250328	201700	999169402	1330	1330	1330	1330	0
4	20250328	201600	999169402	1330	1330	1330	1330	0
5	20250328	201500	999169402	1330	1330	1330	1330	0
6	20250328	201400	999169402	1330	1330	1330	1330	0
7	20250328	201300	999169402	1330	1330	1330	1330	0
8	20250328	201200	999169402	1330	1330	1330	1330	0
9	20250328	201100	999169402	1330	1330	1330	1330	0
10	20250328	201000	999169402	1330	1330	1330	1330	0
11	20250328	200900	999169402	1330	1330	1330	1330	0
12	20250328	200800	999169402	1330	1330	1330	1330	0
13	20250328	200700	999169402	1330	1330	1330	1330	0
14	20250328	200600	999169402	1330	1330	1330	1330	0
15	20250328	200500	999169402	1330	1330	1330	1330	0
16	20250328	200400	999169402	1330	1330	1330	1330	0
17	20250328	200300	999169402	1330	1330	1330	1330	0
18	20250328	200200	999169402	1330	1330	1330	1330	0
19	20250328	200100	999169402	1330	1330	1330	1330	0
20	20250328	200000	999169402	1330	1330	1330	1330	0
21	20250328	195900	999169402	1330	1330	1330	1330	0
22	20250328	195800	999169402	1330	1330	1330	1330	0
23	20250328	195700	999169402	1330	1330	1330	1330	0
24	20250328	195600	999169402	1330	1330	1330	1330	0
25	20250328	195500	999169402	1330	1330	1330	1330	0
26	20250328	195400	999169402	1330	1330	1330	1330	0
27	20250328	195300	999169402	1330	1330	1330	1330	0
28	20250328	195200	999169402	1330	1330	1330	1330	0
29	20250328	195100	999169402	1330	1330	1330	1330	0
30	20250328	195000	999169402	1330	1330	1330	1330	0
31	20250328	194900	999169402	1330	1330	1330	1330	0
32	20250328	194800	999169402	1330	1330	1330	1330	11457
33	20250328	194700	999169402	1330	1330	1330	1330	0
34	20250328	194600	999169402	1330	1330	1330	1330	0
35	20250328	194500	999169402	1330	1330	1330	1330	0
36	20250328	194400	999169402	1330	1330	1330	1330	0
37	20250328	194300	999169402	1330	1330	1330	1330	0
38	20250328	194200	999169402	1330	1330	1330	1330	0
39	20250328	194100	999169402	1330	1330	1330	1330	0
40	20250328	194000	999169402	1330	1330	1330	1330	0
41	20250328	193900	999169402	1330	1330	1330	1330	0
42	20250328	193800	999169402	1330	1330	1330	1330	0
43	20250328	193700	999169402	1330	1330	1330	1330	0
44	20250328	193600	999169402	1330	1330	1330	1330	0
45	20250328	193500	999169402	1330	1330	1330	1330	0
46	20250328	193400	999169402	1330	1330	1330	1330	0
47	20250328	193300	999169402	1330	1330	1330	1330	0
48	20250328	193200	999169402	1330	1330	1330	1330	0
49	20250328	193100	999169402	1330	1330	1330	1330	0
50	20250328	193000	999169402	1330	1330	1330	1330	0
51	20250328	192900	999169402	1330	1330	1330	1330	0
52	20250328	192800	999169402	1330	1330	1330	1330	0
53	20250328	192700	999169402	1330	1330	1330	1330	0
54	20250328	192600	999169402	1330	1330	1330	1330	0
55	20250328	192500	999169402	1330	1330	1330	1330	0
56	20250328	192400	999169402	1330	1330	1330	1330	0
57	20250328	192300	999169402	1330	1330	1330	1330	0
58	20250328	192200	999169402	1330	1330	1330	1330	0
59	20250328	192100	999169402	1330	1330	1330	1330	0
60	20250328	192000	999169402	1330	1330	1330	1330	0
61	20250328	191900	999169402	1330	1330	1330	1330	0
62	20250328	191800	999169402	1330	1330	1330	1330	11457
63	20250328	191700	999169402	1330	1330	1330	1330	0
64	20250328	191600	999169402	1330	1330	1330	1330	0
65	20250328	191500	999169402	1330	1330	1330	1330	0
66	20250328	191400	999169402	1330	1330	1330	1330	0
67	20250328	191300	999169402	1330	1330	1330	1330	0
68	20250328	191200	999169402	1330	1330	1330	1330	0
69	20250328	191100	999169402	1330	1330	1330	1330	0
70	20250328	191000	999169402	1330	1330	1330	1330	0
71	20250328	190900	999169402	1330	1330	1330	1330	0
72	20250328	190800	999169402	1330	1330	1330	1330	0
73	20250328	190700	999169402	1330	1330	1330	1330	0
74	20250328	190600	999169402	1330	1330	1330	1330	0
75	20250328	190500	999169402	1330	1330	1330	1330	0
76	20250328	190400	999169402	1330	1330	1330	1330	0
77	20250328	190300	999169402	1330	1330	1330	1330	0
78	20250328	190200	999169402	1330	1330	1330	1330	0
79	20250328	190100	999169402	1330	1330	1330	1330	0
80	20250328	190000	999169402	1330	1330	1330	1330	0
81	20250328	185900	999169402	1330	1330	1330	1330	0
82	20250328	185800	999169402	1330	1330	1330	1330	0
83	20250328	185700	999169402	1330	1330	1330	1330	0
84	20250328	185600	999169402	1330	1330	1330	1330	0
85	20250328	185500	999169402	1330	1330	1330	1330	0
86	20250328	185400	999169402	1330	1330	1330	1330	0
87	20250328	185300	999169402	1330	1330	1330	1330	0
88	20250328	185200	999169402	1330	1330	1330	1330	0
89	20250328	185100	999169402	1330	1330	1330	1330	0
90	20250328	185000	999169402	1330	1330	1330	1330	0
91	20250328	184900	999169402	1330	1330	1330	1330	0
92	20250328	184800	999169402	1330	1330	1330	1330	11457
93	20250328	184700	999169402	1330	1330	1330	1330	0
94	20250328	184600	999169402	1330	1330	1330	1330	0
95	20250328	184500	999169402	1330	1330	1330	1330	0
96	20250328	184400	999169402	1330	1330	1330	1330	0
97	20250328	184300	999169402	1330	1330	1330	1330	0
98	20250328	184200	999169402	1330	1330	1330	1330	0
99	20250328	184100	999169402	1330	1330	1330	1330	0
100	20250328	184000	999169402	1330	1330	1330	1330	0
101	20250328	183900	999169402	1330	1330	1330	1330	0
102	20250328	183800	999169402	1330	1330	1330	1330	0
103	20250328	183700	999169402	1330	1330	1330	1330	0
104	20250328	183600	999169402	1330	1330	1330	1330	0
105	20250328	183500	999169402	1330	1330	1330	1330	0
106	20250328	183400	999169402	1330	1330	1330	1330	0
107	20250328	183300	999169402	1330	1330	1330	1330	0
108	20250328	183200	999169402	1330	1330	1330	1330	0
109	20250328	183100	999169402	1330	1330	1330	1330	0
110	20250328	183000	999169402	1330	1330	1330	1330	0
111	20250328	182900	999169402	1330	1330	1330	1330	0
112	20250328	182800	999169402	1330	1330	1330	1330	0
113	20250328	182700	999169402	1330	1330	1330	1330	0
114	20250328	182600	999169402	1330	1330	1330	1330	0
115	20250328	182500	999169402	1330	1330	1330	1330	0
116	20250328	182400	999169402	1330	1330	1330	1330	0
117	20250328	182300	999169402	1330	1330	1330	1330	0
118	20250328	182200	999169402	1330	1330	1330	1330	0
119	20250328	182100	999169402	1330	1330	1330	1330	0
120	20250328	182000	999169402	1330	1330	1330	1330	0
121	20250328	181900	999169402	1330	1330	1330	1330	0
122	20250328	181800	999169402	1330	1330	1330	1330	11457
123	20250328	181700	999169402	1330	1330	1330	1330	0
124	20250328	181600	999169402	1330	1330	1330	1330	0
125	20250328	181500	999169402	1330	1330	1330	1330	0
126	20250328	181400	999169402	1330	1330	1330	1330	0
127	20250328	181300	999169402	1330	1330	1330	1330	0
128	20250328	181200	999169402	1330	1330	1330	1330	0
129	20250328	181100	999169402	1330	1330	1330	1330	0
130	20250328	181000	999169402	1330	1330	1330	1330	0
131	20250328	180900	999169402	1330	1330	1330	1330	0
132	20250328	180800	999169402	1330	1330	1330	1330	0
133	20250328	180700	999169402	1330	1330	1330	1330	0
134	20250328	180600	999169402	1330	1330	1330	1330	0
135	20250328	180500	999169402	1330	1330	1330	1330	0
136	20250328	180400	999169402	1330	1330	1330	1330	0
137	20250328	180300	999169402	1330	1330	1330	1330	0
138	20250328	180200	999169402	1330	1330	1330	1330	0
139	20250328	180100	999169402	1330	1330	1330	1330	0
140	20250328	180000	999169402	1330	1330	1330	1330	0
141	20250328	175900	999169402	1330	1330	1330	1330	0
142	20250328	175800	999169402	1330	1330	1330	1330	0
143	20250328	175700	999169402	1330	1330	1330	1330	0
144	20250328	175600	999169402	1330	1330	1330	1330	0
145	20250328	175500	999169402	1330	1330	1330	1330	0
146	20250328	175400	999169402	1330	1330	1330	1330	0
147	20250328	175300	999169402	1330	1330	1330	1330	0
148	20250328	175200	999169402	1330	1330	1330	1330	0
149	20250328	175100	999169402	1330	1330	1330	1330	0
150	20250328	175000	999169402	1330	1330	1330	1330	0
151	20250328	174900	999169402	1330	1330	1330	1330	0
152	20250328	174800	999169402	1330	1330	1330	1330	11457
153	20250328	174700	999169402	1330	1330	1330	1330	0
154	20250328	174600	999169402	1330	1330	1330	1330	0
155	20250328	174500	999169402	1330	1330	1330	1330	0
156	20250328	174400	999169402	1330	1330	1330	1330	0
157	20250328	174300	999169402	1330	1330	1330	1330	0
158	20250328	174200	999169402	1330	1330	1330	1330	0
159	20250328	174100	999169402	1330	1330	1330	1330	0
160	20250328	174000	999169402	1330	1330	1330	1330	0
161	20250328	173900	999169402	1330	1330	1330	1330	0
162	20250328	173800	999169402	1330	1330	1330	1330	0
163	20250328	173700	999169402	1330	1330	1330	1330	0
164	20250328	173600	999169402	1330	1330	1330	1330	0
165	20250328	173500	999169402	1330	1330	1330	1330	0
166	20250328	173400	999169402	1330	1330	1330	1330	0
167	20250328	173300	999169402	1330	1330	1330	1330	0
168	20250328	173200	999169402	1330	1330	1330	1330	0
169	20250328	173100	999169402	1330	1330	1330	1330	0
170	20250328	173000	999169402	1330	1330	1330	1330	0
171	20250328	172900	999169402	1330	1330	1330	1330	0
172	20250328	172800	999169402	1330	1330	1330	1330	0
173	20250328	172700	999169402	1330	1330	1330	1330	0
174	20250328	172600	999169402	1330	1330	1330	1330	0
175	20250328	172500	999169402	1330	1330	1330	1330	0
176	20250328	172400	999169402	1330	1330	1330	1330	0
177	20250328	172300	999169402	1330	1330	1330	1330	0
178	20250328	172200	999169402	1330	1330	1330	1330	0
179	20250328	172100	999169402	1330	1330	1330	1330	0
180	20250328	172000	999169402	1330	1330	1330	1330	0
181	20250328	171900	999169402	1330	1330	1330	1330	0
182	20250328	171800	999169402	1330	1330	1330	1330	11457
183	20250328	171700	999169402	1330	1330	1330	1330	0
184	20250328	171600	999169402	1330	1330	1330	1330	0
185	20250328	171500	999169402	1330	1330	1330	1330	0
186	20250328	171400	999169402	1330	1330	1330	1330	0
187	20250328	171300	999169402	1330	1330	1330	1330	0
188	20250328	171200	999169402	1330	1330	1330	1330	0
189	20250328	171100	999169402	1330	1330	1330	1330	0
190	20250328	171000	999169402	1330	1330	1330	1330	0
191	20250328	170900	999169402	1330	1330	1330	1330	0
192	20250328	170800	999169402	1330	1330	1330	1330	0
193	20250328	170700	999169402	1330	1330	1330	1330	0
194	20250328	170600	999169402	1330	1330	1330	1330	0
195	20250328	170500	999169402	1330	1330	1330	1330	0
196	20250328	170400	999169402	1330	1330	1330	1330	0
197	20250328	170300	999169402	1330	1330	1330	1330	0
198	20250328	170200	999169402	1330	1330	1330	1330	0
199	20250328	170100	999169402	1330	1330	1330	1330	0
200	20250328	170000	999169402	1330	1330	1330	1330	0
201	20250328	165900	999169402	1330	1330	1330	1330	0
202	20250328	165800	999169402	1330	1330	1330	1330	0
203	20250328	165700	999169402	1330	1330	1330	1330	0
204	20250328	165600	999169402	1330	1330	1330	1330	0
205	20250328	165500	999169402	1330	1330	1330	1330	0
206	20250328	165400	999169402	1330	1330	1330	1330	0
207	20250328	165300	999169402	1330	1330	1330	1330	0
208	20250328	165200	999169402	1330	1330	1330	1330	0
209	20250328	165100	999169402	1330	1330	1330	1330	0
210	20250328	165000	999169402	1330	1330	1330	1330	0
211	20250328	164900	999169402	1330	1330	1330	1330	0
212	20250328	164800	999169402	1330	1330	1330	1330	11457
213	20250328	164700	999169402	1330	1330	1330	1330	0
214	20250328	164600	999169402	1330	1330	1330	1330	0
215	20250328	164500	999169402	1330	1330	1330	1330	0
216	20250328	164400	999169402	1330	1330	1330	1330	0
217	20250328	164300	999169402	1330	1330	1330	1330	0
218	20250328	164200	999169402	1330	1330	1330	1330	0
219	20250328	164100	999169402	1330	1330	1330	1330	0
220	20250328	164000	999169402	1330	1330	1330	1330	0
221	20250328	163900	999169402	1330	1330	1330	1330	0
222	20250328	163800	999169402	1330	1330	1330	1330	0
223	20250328	163700	999169402	1330	1330	1330	1330	0
224	20250328	163600	999169402	1330	1330	1330	1330	0
225	20250328	163500	999169402	1330	1330	1330	1330	0
226	20250328	163400	999169402	1330	1330	1330	1330	0
227	20250328	163300	999169402	1330	1330	1330	1330	0
228	20250328	163200	999169402	1330	1330	1330	1330	0
229	20250328	163100	999169402	1330	1330	1330	1330	0
230	20250328	163000	999169402	1330	1330	1330	1330	0
231	20250328	162900	999169402	1330	1330	1330	1330	0
232	20250328	162800	999169402	1330	1330	1330	1330	0
233	20250328	162700	999169402	1330	1330	1330	1330	0
234	20250328	162600	999169402	1330	1330	1330	1330	0
235	20250328	162500	999169402	1330	1330	1330	1330	0
236	20250328	162400	999169402	1330	1330	1330	1330	0
237	20250328	162300	999169402	1330	1330	1330	1330	0
238	20250328	162200	999169402	1330	1330	1330	1330	0
239	20250328	162100	999169402	1330	1330	1330	1330	0
240	20250328	162000	999169402	1330	1330	1330	1330	0
241	20250328	161900	999169402	1330	1330	1330	1330	0
242	20250328	161800	999169402	1330	1330	1330	1330	11457
243	20250328	161700	999169402	1330	1330	1330	1330	0
244	20250328	161600	999169402	1330	1330	1330	1330	0
245	20250328	161500	999169402	1330	1330	1330	1330	0
246	20250328	161400	999169402	1330	1330	1330	1330	0
247	20250328	161300	999169402	1330	1330	1330	1330	0
248	20250328	161200	999169402	1330	1330	1330	1330	0
249	20250328	161100	999169402	1330	1330	1330	1330	0
250	20250328	161000	999169402	1330	1330	1330	1330	0
251	20250328	160900	999169402	1330	1330	1330	1330	0
252	20250328	160800	999169402	1330	1330	1330	1330	0
253	20250328	160700	999169402	1330	1330	1330	1330	0
254	20250328	160600	999169402	1330	1330	1330	1330	0
255	20250328	160500	999169402	1330	1330	1330	1330	0
256	20250328	160400	999169402	1330	1330	1330	1330	0
257	20250328	160300	999169402	1330	1330	1330	1330	0
258	20250328	160200	999169402	1330	1330	1330	1330	0
259	20250328	160100	999169402	1330	1330	1330	1330	0
260	20250328	160000	999169402	1330	1330	1330	1330	0
261	20250328	155900	999169402	1330	1330	1330	1330	0
262	20250328	155800	999169402	1330	1330	1330	1330	0
263	20250328	155700	999169402	1330	1330	1330	1330	0
264	20250328	155600	999169402	1330	1330	1330	1330	0
265	20250328	155500	999169402	1330	1330	1330	1330	0
266	20250328	155400	999169402	1330	1330	1330	1330	0
267	20250328	155300	999169402	1330	1330	1330	1330	0
268	20250328	155200	999169402	1330	1330	1330	1330	0
269	20250328	155100	999169402	1330	1330	1330	1330	0
270	20250328	155000	999169402	1330	1330	1330	1330	0
271	20250328	154900	999169402	1330	1330	1330	1330	0
272	20250328	154800	999169402	1330	1330	1330	1330	11457
273	20250328	154700	999169402	1330	1330	1330	1330	0
274	20250328	154600	999169402	1330	1330	1330	1330	0
275	20250328	154500	999169402	1330	1330	1330	1330	0
276	20250328	154400	999169402	1330	1330	1330	1330	0
277	20250328	154300	999169402	1330	1330	1330	1330	0
278	20250328	154200	999169402	1330	1330	1330	1330	0
279	20250328	154100	999169402	1330	1330	1330	1330	0
280	20250328	154000	999169402	1330	1330	1330	1330	0
281	20250328	153900	999169402	1330	1330	1330	1330	0
282	20250328	153800	999169402	1330	1330	1330	1330	0
283	20250328	153700	999169402	1330	1330	1330	1330	0
284	20250328	153600	999169402	1330	1330	1330	1330	0
285	20250328	153500	999169402	1330	1330	1330	1330	0
286	20250328	153400	999169402	1330	1330	1330	1330	0
287	20250328	153300	999169402	1330	1330	1330	1330	0
288	20250328	153200	999169402	1330	1330	1330	1330	0
289	20250328	153100	999169402	1330	1330	1330	1330	0
290	20250328	153000	999169402	1330	1330	1330	1330	11457
291	20250328	152900	983931592	1330	1330	1330	1330	0
292	20250328	152800	983931592	1330	1330	1330	1330	0
293	20250328	152700	983931592	1330	1330	1330	1330	0
294	20250328	152600	983931592	1330	1330	1330	1330	0
295	20250328	152500	983931592	1330	1330	1330	1330	0
296	20250328	152400	983931592	1330	1330	1330	1330	0
297	20250328	152300	983931592	1330	1330	1330	1330	0
298	20250328	152200	983931592	1330	1330	1330	1330	0
299	20250328	152100	983931592	1330	1330	1330	1330	0
300	20250328	152000	983931592	1330	1330	1330	1330	0
301	20250328	151900	983931592	1330	1334	1334	1330	586
302	20250328	151800	983151000	1327	1334	1334	1327	1281
303	20250328	151700	981442386	1334	1334	1334	1334	290
304	20250328	151600	981055526	1335	1335	1335	1335	996
305	20250328	151500	979725866	1339	1334	1339	1325	2263
306	20250328	151400	976718400	1347	1347	1347	1347	0
307	20250328	151300	976718400	1347	1347	1347	1333	267
308	20250328	151200	976362209	1347	1333	1347	1333	3433
309	20250328	151100	971784424	1333	1333	1333	1333	100
310	20250328	151000	971651124	1333	1357	1357	1332	1517
311	20250328	150900	969627939	1358	1366	1366	1358	447
312	20250328	150800	969019662	1368	1329	1370	1329	4967
313	20250328	150700	962290110	1328	1327	1328	1327	113
314	20250328	150600	962140059	1324	1324	1327	1324	6310
315	20250328	150500	953785536	1324	1324	1324	1321	2847
316	20250328	150400	950021508	1324	1324	1324	1324	0
317	20250328	150300	950021508	1324	1324	1324	1324	0
318	20250328	150200	950021508	1324	1324	1324	1324	0
319	20250328	150100	950021508	1324	1324	1324	1320	2455
320	20250328	150000	946779899	1321	1325	1325	1321	2409
321	20250328	145900	943591322	1325	1326	1326	1325	3290
322	20250328	145800	939229211	1326	1324	1326	1322	2590
323	20250328	145700	935798450	1324	1324	1324	1324	0
324	20250328	145600	935798450	1324	1324	1324	1324	1
325	20250328	145500	935797126	1324	1324	1324	1324	1132
326	20250328	145400	934298358	1324	1324	1324	1324	1
327	20250328	145300	934297034	1324	1324	1324	1324	186
328	20250328	145200	934050770	1319	1324	1324	1319	1687
329	20250328	145100	931825232	1324	1324	1324	1324	18
330	20250328	145000	931801400	1319	1319	1319	1319	3704
331	20250328	144900	926915824	1319	1319	1319	1319	5200
332	20250328	144800	920057024	1324	1320	1324	1320	5601
333	20250328	144700	912663700	1324	1324	1324	1324	0
334	20250328	144600	912663700	1324	1324	1324	1324	10
335	20250328	144500	912650460	1324	1324	1324	1324	13
336	20250328	144400	912633248	1324	1324	1324	1324	0
337	20250328	144300	912633248	1324	1324	1324	1324	1000
338	20250328	144200	911309248	1324	1324	1324	1324	20
339	20250328	144100	911282768	1324	1324	1324	1324	0
340	20250328	144000	911282768	1324	1324	1324	1324	1
341	20250328	143900	911281444	1319	1320	1320	1319	3638
342	20250328	143800	906482885	1326	1326	1326	1326	0
343	20250328	143700	906482885	1326	1326	1326	1326	0
344	20250328	143600	906482885	1326	1326	1326	1326	5
345	20250328	143500	906476255	1326	1326	1326	1326	0
346	20250328	143400	906476255	1326	1326	1326	1326	0
347	20250328	143300	906476255	1326	1326	1326	1326	0
348	20250328	143200	906476255	1326	1326	1326	1326	0
349	20250328	143100	906476255	1326	1326	1326	1326	0
350	20250328	143000	906476255	1326	1326	1326	1320	401
351	20250328	142900	905946809	1328	1328	1328	1328	0
352	20250328	142800	905946809	1328	1328	1328	1328	0
353	20250328	142700	905946809	1328	1328	1328	1328	0
354	20250328	142600	905946809	1328	1328	1328	1328	0
355	20250328	142500	905946809	1328	1328	1328	1328	96
356	20250328	142400	905819321	1328	1328	1328	1328	1
357	20250328	142300	905817993	1317	1317	1317	1317	926
358	20250328	142200	904598451	1317	1317	1317	1317	2428
359	20250328	142100	901400775	1329	1329	1329	1329	3
360	20250328	142000	901396788	1317	1317	1317	1317	0
361	20250328	141900	901396788	1317	1316	1317	1316	347
362	20250328	141800	900939874	1316	1317	1317	1316	877
363	20250328	141700	899784950	1318	1319	1319	1316	112
364	20250328	141600	899637514	1319	1320	1323	1318	9310
365	20250328	141500	887349734	1320	1322	1322	1320	7136
366	20250328	141400	877918394	1322	1322	1322	1322	387
367	20250328	141300	877406780	1326	1326	1326	1326	0
368	20250328	141200	877406780	1326	1326	1326	1326	500
369	20250328	141100	876743780	1326	1326	1326	1326	501
370	20250328	141000	876079454	1322	1323	1323	1322	9700
371	20250328	140900	863255901	1327	1327	1327	1327	1
372	20250328	140800	863254574	1323	1323	1323	1323	427
373	20250328	140700	862689653	1327	1327	1327	1327	76
374	20250328	140600	862588801	1327	1320	1327	1320	3724
375	20250328	140500	857672206	1320	1322	1322	1320	1554
376	20250328	140400	855618107	1322	1329	1329	1322	293
377	20250328	140300	855230231	1329	1328	1329	1328	121
378	20250328	140200	855069439	1328	1329	1329	1328	7
379	20250328	140100	855060139	1331	1320	1334	1320	11112
380	20250328	140000	840391672	1320	1320	1320	1320	56
381	20250328	135900	840317752	1320	1320	1321	1320	7063
382	20250328	135800	830994314	1321	1325	1325	1321	857
383	20250328	135700	829860132	1326	1326	1326	1326	1
384	20250328	135600	829858806	1326	1327	1327	1326	11406
385	20250328	135500	814728094	1327	1327	1327	1326	10597
386	20250328	135400	800666312	1327	1327	1328	1327	20108
387	20250328	135300	773982045	1327	1327	1327	1327	10
388	20250328	135200	773968775	1327	1327	1327	1327	1
389	20250328	135100	773967448	1327	1327	1327	1327	13
390	20250328	135000	773950197	1327	1326	1327	1320	817
391	20250328	134900	772870344	1320	1326	1326	1319	10424
392	20250328	134800	759109495	1326	1328	1328	1326	3707
393	20250328	134700	754186822	1334	1328	1334	1328	501
394	20250328	134600	753521488	1330	1329	1330	1329	558
395	20250328	134500	752779751	1334	1334	1334	1334	2
396	20250328	134400	752777083	1334	1328	1334	1328	115
397	20250328	134300	752624345	1334	1334	1335	1329	567
398	20250328	134200	751868116	1330	1334	1334	1330	5319
399	20250328	134100	744788464	1335	1335	1335	1335	562
400	20250328	134000	744038194	1335	1337	1337	1335	626
401	20250328	133900	743201645	1337	1342	1342	1337	5010
402	20250328	133800	736496760	1342	1342	1342	1342	87
403	20250328	133700	736380006	1342	1345	1345	1342	1523
404	20250328	133600	734334208	1345	1352	1352	1345	3927
405	20250328	133500	729040499	1352	1352	1352	1352	4
406	20250328	133400	729035091	1353	1353	1353	1353	171
407	20250328	133300	728803728	1353	1353	1353	1353	1
408	20250328	133200	728802375	1353	1353	1353	1353	64
409	20250328	133100	728715783	1353	1353	1353	1353	201
410	20250328	133000	728443830	1353	1353	1353	1353	3
411	20250328	132900	728439771	1351	1354	1354	1351	27
412	20250328	132800	728403289	1354	1354	1354	1354	1
413	20250328	132700	728401935	1353	1353	1353	1353	610
414	20250328	132600	727576605	1353	1353	1353	1353	1
415	20250328	132500	727575252	1350	1353	1353	1350	1429
416	20250328	132400	725642316	1354	1354	1354	1354	2
417	20250328	132300	725639608	1354	1354	1354	1354	16
418	20250328	132200	725617944	1354	1353	1354	1353	3554
419	20250328	132100	720808043	1353	1353	1353	1350	2894
420	20250328	132000	716896109	1350	1352	1352	1350	4500
421	20250328	131900	710819154	1353	1353	1353	1353	200
422	20250328	131800	710548554	1353	1353	1353	1353	2
423	20250328	131700	710545848	1353	1353	1353	1353	0
424	20250328	131600	710545848	1353	1351	1353	1351	15
425	20250328	131500	710525581	1353	1351	1353	1351	303
426	20250328	131400	710116226	1353	1353	1353	1353	0
427	20250328	131300	710116226	1353	1353	1353	1353	0
428	20250328	131200	710116226	1353	1351	1353	1351	1806
429	20250328	131100	707676318	1353	1352	1353	1352	766
430	20250328	131000	706640685	1353	1353	1353	1353	511
431	20250328	130900	705949302	1352	1352	1352	1352	44
432	20250328	130800	705889814	1352	1352	1352	1352	77
433	20250328	130700	705785710	1352	1352	1353	1352	282
434	20250328	130600	705404444	1353	1354	1354	1352	210
435	20250328	130500	705120520	1354	1354	1354	1354	687
436	20250328	130400	704190322	1354	1354	1354	1354	1
437	20250328	130300	704188968	1354	1354	1354	1354	202
438	20250328	130200	703915460	1354	1354	1354	1354	227
439	20250328	130100	703608102	1354	1354	1354	1354	1168
440	20250328	130000	702026630	1354	1354	1354	1354	1423
441	20250328	125900	700099888	1354	1354	1354	1352	8744
442	20250328	125800	688262598	1354	1354	1354	1352	2162
443	20250328	125700	685336250	1351	1353	1354	1351	4623
444	20250328	125600	679087909	1354	1354	1354	1354	0
445	20250328	125500	679087909	1354	1354	1354	1354	1
446	20250328	125400	679086555	1351	1354	1354	1351	337
447	20250328	125300	678630368	1354	1354	1354	1354	0
448	20250328	125200	678630368	1354	1354	1354	1351	963
449	20250328	125100	677328141	1354	1354	1354	1354	124
450	20250328	125000	677160245	1353	1353	1353	1353	1010
451	20250328	124900	675793715	1353	1353	1353	1352	6920
452	20250328	124800	666431788	1354	1354	1354	1354	141
453	20250328	124700	666240874	1354	1354	1354	1354	118
454	20250328	124600	666081102	1354	1354	1354	1354	1020
455	20250328	124500	664700022	1354	1354	1354	1354	198
456	20250328	124400	664431930	1354	1354	1354	1354	155
457	20250328	124300	664222060	1353	1353	1353	1353	369
458	20250328	124200	663722803	1354	1354	1354	1354	593
459	20250328	124100	662919881	1363	1363	1363	1363	0
460	20250328	124000	662919881	1363	1363	1363	1363	0
461	20250328	123900	662919881	1363	1363	1363	1363	1
462	20250328	123800	662918518	1354	1354	1354	1354	0
463	20250328	123700	662918518	1354	1354	1354	1354	0
464	20250328	123600	662918518	1354	1363	1363	1354	401
465	20250328	123500	662375065	1355	1355	1355	1355	0
466	20250328	123400	662375065	1355	1355	1355	1355	0
467	20250328	123300	662375065	1355	1355	1355	1355	2277
468	20250328	123200	659289730	1355	1361	1361	1354	2029
469	20250328	123100	656537569	1365	1365	1365	1365	1
470	20250328	123000	656536204	1365	1365	1365	1365	0
471	20250328	122900	656536204	1365	1365	1365	1365	2
472	20250328	122800	656533474	1365	1365	1365	1365	500
473	20250328	122700	655850974	1365	1362	1365	1361	3344
474	20250328	122600	651299635	1365	1365	1365	1365	0
475	20250328	122500	651299635	1365	1365	1365	1365	1
476	20250328	122400	651298270	1365	1365	1365	1365	1
477	20250328	122300	651296905	1365	1365	1365	1365	1
478	20250328	122200	651295540	1361	1361	1361	1361	1120
479	20250328	122100	649771220	1365	1364	1365	1364	3965
480	20250328	122000	644359114	1364	1364	1364	1364	3
481	20250328	121900	644355022	1364	1364	1364	1364	1
482	20250328	121800	644353658	1364	1364	1364	1364	2
483	20250328	121700	644350930	1364	1363	1364	1363	367
484	20250328	121600	643850708	1363	1361	1364	1360	278
485	20250328	121500	643472605	1364	1364	1364	1364	2
486	20250328	121400	643469877	1364	1364	1364	1364	1
487	20250328	121300	643468513	1361	1361	1361	1361	0
488	20250328	121200	643468513	1361	1361	1361	1361	0
489	20250328	121100	643468513	1361	1361	1361	1361	0
490	20250328	121000	643468513	1361	1361	1361	1361	247
491	20250328	120900	643132346	1361	1361	1361	1361	490
492	20250328	120800	642465456	1365	1365	1365	1365	10
493	20250328	120700	642451806	1365	1365	1365	1365	49
494	20250328	120600	642384921	1365	1365	1365	1365	1
495	20250328	120500	642383556	1365	1363	1365	1363	1305
496	20250328	120400	640604821	1361	1361	1361	1361	980
497	20250328	120300	639271041	1361	1361	1361	1361	66
498	20250328	120200	639181215	1363	1363	1363	1363	1
499	20250328	120100	639179852	1362	1362	1362	1362	0
500	20250328	120000	639179852	1362	1362	1362	1362	0
501	20250328	115900	639179852	1362	1362	1362	1362	0
502	20250328	115800	639179852	1362	1362	1362	1362	350
503	20250328	115700	638703152	1365	1362	1365	1361	1235
504	20250328	115600	637018342	1365	1365	1365	1365	10
505	20250328	115500	637004692	1365	1365	1365	1365	0
506	20250328	115400	637004692	1365	1365	1365	1365	0
507	20250328	115300	637004692	1365	1365	1365	1365	0
508	20250328	115200	637004692	1365	1365	1365	1365	1000
509	20250328	115100	635639692	1370	1370	1370	1370	0
510	20250328	115000	635639692	1370	1370	1370	1370	1
511	20250328	114900	635638322	1365	1365	1365	1365	472
512	20250328	114800	634994042	1365	1365	1365	1365	26
513	20250328	114700	634958552	1371	1371	1371	1371	0
514	20250328	114600	634958552	1371	1371	1371	1371	0
515	20250328	114500	634958552	1371	1371	1371	1371	0
516	20250328	114400	634958552	1371	1371	1371	1371	2
517	20250328	114300	634955810	1362	1361	1362	1361	5348
518	20250328	114200	627672696	1357	1357	1357	1357	139
519	20250328	114100	627484073	1357	1357	1357	1357	10
520	20250328	114000	627470503	1357	1358	1358	1353	6443
521	20250328	113900	618744728	1358	1358	1358	1358	1
522	20250328	113800	618743370	1358	1359	1359	1358	1500
523	20250328	113700	616706073	1361	1361	1361	1361	39
524	20250328	113600	616652994	1361	1361	1361	1361	101
525	20250328	113500	616515533	1362	1362	1362	1362	513
526	20250328	113400	615816827	1362	1362	1362	1362	1
527	20250328	113300	615815465	1358	1358	1358	1358	1000
528	20250328	113200	614457465	1358	1359	1359	1358	377
529	20250328	113100	613945456	1364	1364	1364	1364	0
530	20250328	113000	613945456	1364	1359	1364	1359	1842
531	20250328	112900	611442173	1360	1364	1364	1360	805
532	20250328	112800	610346442	1365	1365	1365	1365	1470
533	20250328	112700	608339892	1368	1368	1368	1368	100
534	20250328	112600	608203092	1368	1368	1368	1368	3095
535	20250328	112500	603969132	1368	1368	1368	1368	2920
536	20250328	112400	599974572	1368	1368	1368	1368	1776
537	20250328	112300	597545004	1371	1371	1371	1371	4
538	20250328	112200	597539520	1371	1371	1371	1371	0
539	20250328	112100	597539520	1371	1371	1371	1370	73
540	20250328	112000	597439442	1371	1371	1371	1371	1
541	20250328	111900	597438071	1360	1371	1371	1360	1102
542	20250328	111800	595936056	1365	1365	1365	1365	2200
543	20250328	111700	592933056	1371	1371	1371	1371	75
544	20250328	111600	592830231	1371	1371	1371	1371	10
545	20250328	111500	592816521	1371	1371	1371	1371	1
546	20250328	111400	592815150	1366	1367	1367	1365	5357
547	20250328	111300	585502670	1367	1367	1367	1367	15
548	20250328	111200	585482165	1373	1373	1373	1373	0
549	20250328	111100	585482165	1373	1373	1373	1373	0
550	20250328	111000	585482165	1373	1373	1373	1373	0
551	20250328	110900	585482165	1373	1373	1373	1373	0
552	20250328	110800	585482165	1373	1373	1373	1373	5
553	20250328	110700	585475300	1373	1373	1373	1373	0
554	20250328	110600	585475300	1373	1373	1373	1373	66
555	20250328	110500	585384682	1373	1373	1373	1373	71
556	20250328	110400	585287199	1373	1373	1373	1373	1
557	20250328	110300	585285826	1373	1373	1373	1373	0
558	20250328	110200	585285826	1373	1373	1373	1373	1
559	20250328	110100	585284453	1368	1368	1368	1368	3
560	20250328	110000	585280349	1373	1373	1373	1373	1
561	20250328	105900	585278976	1373	1373	1373	1373	16
562	20250328	105800	585257008	1373	1369	1373	1369	3625
563	20250328	105700	580294367	1368	1365	1368	1365	1156
564	20250328	105600	578714217	1365	1365	1365	1365	973
565	20250328	105500	577386072	1365	1366	1366	1365	156
566	20250328	105400	577173127	1368	1368	1368	1368	0
567	20250328	105300	577173127	1368	1365	1368	1365	11
568	20250328	105200	577158109	1369	1369	1369	1369	500
569	20250328	105100	576473609	1369	1369	1369	1369	681
570	20250328	105000	575541320	1370	1365	1370	1365	401
571	20250328	104900	574993950	1372	1372	1372	1372	0
572	20250328	104800	574993950	1372	1374	1374	1370	47
573	20250328	104700	574929543	1370	1370	1374	1370	253
574	20250328	104600	574582929	1370	1371	1377	1370	5179
575	20250328	104500	567484794	1378	1378	1378	1378	0
576	20250328	104400	567484794	1378	1378	1378	1378	82
577	20250328	104300	567371798	1378	1378	1378	1378	1
578	20250328	104200	567370420	1371	1371	1371	1371	1
579	20250328	104100	567369049	1371	1372	1372	1371	41
580	20250328	104000	567312813	1380	1379	1380	1379	10
581	20250328	103900	567299022	1379	1380	1380	1375	23
582	20250328	103800	567267388	1380	1380	1380	1380	0
583	20250328	103700	567267388	1380	1379	1380	1379	83
584	20250328	103600	567152930	1380	1380	1380	1380	0
585	20250328	103500	567152930	1380	1380	1380	1380	0
586	20250328	103400	567152930	1380	1380	1380	1380	0
587	20250328	103300	567152930	1380	1380	1380	1380	1
588	20250328	103200	567151550	1375	1375	1375	1375	1
589	20250328	103100	567150175	1380	1377	1380	1370	398
590	20250328	103000	566602161	1370	1377	1377	1370	255
591	20250328	102900	566252408	1377	1377	1377	1377	1
592	20250328	102800	566251031	1376	1376	1377	1376	1282
593	20250328	102700	564486996	1376	1376	1376	1376	1
594	20250328	102600	564485620	1376	1376	1376	1376	14
595	20250328	102500	564466356	1376	1376	1376	1376	0
596	20250328	102400	564466356	1376	1376	1376	1376	0
597	20250328	102300	564466356	1376	1361	1376	1361	5822
598	20250328	102200	556501606	1368	1363	1368	1354	23816
599	20250328	102100	524170680	1379	1393	1393	1358	2005
600	20250328	102000	521444136	1356	1384	1395	1356	6406
601	20250328	101900	512662322	1395	1395	1395	1391	380
602	20250328	101800	512132418	1391	1390	1391	1390	993
603	20250328	101700	510751212	1390	1391	1391	1378	1253
604	20250328	101600	509011596	1383	1381	1383	1381	1209
605	20250328	101500	507340243	1383	1383	1383	1383	810
606	20250328	101400	506220013	1383	1379	1383	1378	1890
607	20250328	101300	503612554	1379	1378	1379	1370	1155
608	20250328	101200	502029353	1378	1370	1378	1370	3504
609	20250328	101100	497226869	1369	1367	1369	1367	3060
610	20250328	101000	493037801	1369	1366	1369	1366	469
611	20250328	100900	492397144	1358	1364	1366	1358	4032
612	20250328	100800	486904454	1364	1357	1364	1357	729
613	20250328	100700	485915180	1366	1366	1370	1355	6455
614	20250328	100600	477132748	1366	1370	1374	1366	2257
615	20250328	100500	474045934	1368	1368	1368	1368	500
616	20250328	100400	473361934	1366	1366	1366	1366	1000
617	20250328	100300	471995934	1367	1366	1367	1366	2870
618	20250328	100200	468073444	1366	1360	1369	1360	21612
619	20250328	100100	438594173	1363	1366	1366	1360	14684
620	20250328	100000	418579979	1366	1368	1368	1366	4007
621	20250328	095900	413099391	1368	1375	1375	1368	519
622	20250328	095800	412389392	1376	1371	1377	1366	2749
623	20250328	095700	408632221	1371	1371	1371	1371	30
624	20250328	095600	408591091	1378	1378	1378	1378	4
625	20250328	095500	408585579	1370	1379	1379	1370	2010
626	20250328	095400	405831483	1379	1378	1379	1378	4725
627	20250328	095300	399320432	1378	1368	1378	1368	205
628	20250328	095200	399039942	1366	1379	1379	1366	13169
629	20250328	095100	381010429	1377	1380	1380	1377	268
630	20250328	095000	380641117	1380	1380	1380	1379	305
631	20250328	094900	380220467	1380	1385	1385	1380	8891
632	20250328	094800	367923031	1389	1391	1391	1389	3447
633	20250328	094700	363135144	1391	1388	1391	1386	3243
634	20250328	094600	358635129	1388	1388	1388	1388	0
635	20250328	094500	358635129	1388	1395	1395	1388	429
636	20250328	094400	358038086	1390	1391	1391	1390	1410
637	20250328	094300	356077609	1396	1396	1396	1396	0
638	20250328	094200	356077609	1396	1396	1396	1396	166
639	20250328	094100	355845873	1390	1390	1390	1390	0
640	20250328	094000	355845873	1390	1390	1390	1390	200
641	20250328	093900	355567873	1390	1390	1390	1390	379
642	20250328	093800	355041063	1387	1387	1387	1387	34
643	20250328	093700	354993905	1387	1388	1388	1387	584
644	20250328	093600	354183324	1386	1387	1387	1386	300
645	20250328	093500	353767347	1396	1395	1396	1386	675
646	20250328	093400	352826297	1395	1383	1395	1383	430
647	20250328	093300	352231247	1383	1390	1397	1381	1933
648	20250328	093200	349549611	1390	1393	1393	1390	5193
649	20250328	093100	342323668	1393	1397	1397	1393	2219
650	20250328	093000	339225357	1401	1397	1401	1396	2012
651	20250328	092900	336413302	1397	1401	1401	1391	3561
652	20250328	092800	331433064	1402	1402	1403	1402	2122
653	20250328	092700	328457240	1400	1404	1404	1400	954
654	20250328	092600	327120137	1399	1394	1399	1394	1935
655	20250328	092500	324417312	1394	1390	1395	1390	818
656	20250328	092400	323277902	1394	1406	1407	1390	9976
657	20250328	092300	309305044	1406	1413	1413	1406	2064
658	20250328	092200	306398676	1419	1407	1419	1404	2408
659	20250328	092100	303012636	1407	1418	1418	1407	3369
660	20250328	092000	298246405	1418	1418	1418	1411	2759
661	20250328	091900	294341143	1419	1419	1419	1407	1566
662	20250328	091800	292121449	1415	1426	1426	1415	10250
663	20250328	091700	277531666	1424	1435	1435	1424	1609
664	20250328	091600	275236475	1433	1433	1433	1419	7197
665	20250328	091500	264989432	1433	1442	1442	1433	545
666	20250328	091400	264207283	1436	1415	1436	1415	4930
667	20250328	091300	257199424	1413	1407	1413	1407	3238
668	20250328	091200	252637066	1407	1422	1422	1400	4472
669	20250328	091100	246331988	1428	1435	1443	1428	8008
670	20250328	091000	234851688	1442	1433	1442	1420	11278
671	20250328	090900	218720772	1433	1427	1437	1420	7086
672	20250328	090800	208590220	1437	1427	1480	1423	25369
673	20250328	090700	171675287	1450	1420	1470	1411	19864
674	20250328	090600	143185119	1412	1381	1422	1379	41891
675	20250328	090500	84734886	1379	1386	1386	1379	1706
676	20250328	090400	82380908	1384	1387	1394	1384	9955
677	20250328	090300	68581052	1386	1376	1386	1376	9177
678	20250328	090200	55918511	1376	1376	1384	1375	9724
679	20250328	090100	42533862	1379	1371	1379	1366	23029
680	20250328	090000	11005821	1367	1365	1396	1365	8059