KissMeData/124560/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	400922510	2860	2860	2860	2860	2866
3	20250328	201900	400922510	2860	2860	2860	2860	0
4	20250328	201800	400922510	2860	2860	2860	2860	0
5	20250328	201700	400922510	2860	2860	2860	2860	0
6	20250328	201600	400922510	2860	2860	2860	2860	0
7	20250328	201500	400922510	2860	2860	2860	2860	0
8	20250328	201400	400922510	2860	2860	2860	2860	0
9	20250328	201300	400922510	2860	2860	2860	2860	0
10	20250328	201200	400922510	2860	2860	2860	2860	0
11	20250328	201100	400922510	2860	2860	2860	2860	0
12	20250328	201000	400922510	2860	2860	2860	2860	0
13	20250328	200900	400922510	2860	2860	2860	2860	0
14	20250328	200800	400922510	2860	2860	2860	2860	0
15	20250328	200700	400922510	2860	2860	2860	2860	0
16	20250328	200600	400922510	2860	2860	2860	2860	0
17	20250328	200500	400922510	2860	2860	2860	2860	0
18	20250328	200400	400922510	2860	2860	2860	2860	0
19	20250328	200300	400922510	2860	2860	2860	2860	0
20	20250328	200200	400922510	2860	2860	2860	2860	0
21	20250328	200100	400922510	2860	2860	2860	2860	0
22	20250328	200000	400922510	2860	2860	2860	2860	0
23	20250328	195900	400922510	2860	2860	2860	2860	0
24	20250328	195800	400922510	2860	2860	2860	2860	0
25	20250328	195700	400922510	2860	2860	2860	2860	0
26	20250328	195600	400922510	2860	2860	2860	2860	0
27	20250328	195500	400922510	2860	2860	2860	2860	0
28	20250328	195400	400922510	2860	2860	2860	2860	0
29	20250328	195300	400922510	2860	2860	2860	2860	0
30	20250328	195200	400922510	2860	2860	2860	2860	0
31	20250328	195100	400922510	2860	2860	2860	2860	0
32	20250328	195000	400922510	2860	2860	2860	2860	2866
33	20250328	194900	400922510	2860	2860	2860	2860	0
34	20250328	194800	400922510	2860	2860	2860	2860	0
35	20250328	194700	400922510	2860	2860	2860	2860	0
36	20250328	194600	400922510	2860	2860	2860	2860	0
37	20250328	194500	400922510	2860	2860	2860	2860	0
38	20250328	194400	400922510	2860	2860	2860	2860	0
39	20250328	194300	400922510	2860	2860	2860	2860	0
40	20250328	194200	400922510	2860	2860	2860	2860	0
41	20250328	194100	400922510	2860	2860	2860	2860	0
42	20250328	194000	400922510	2860	2860	2860	2860	0
43	20250328	193900	400922510	2860	2860	2860	2860	0
44	20250328	193800	400922510	2860	2860	2860	2860	0
45	20250328	193700	400922510	2860	2860	2860	2860	0
46	20250328	193600	400922510	2860	2860	2860	2860	0
47	20250328	193500	400922510	2860	2860	2860	2860	0
48	20250328	193400	400922510	2860	2860	2860	2860	0
49	20250328	193300	400922510	2860	2860	2860	2860	0
50	20250328	193200	400922510	2860	2860	2860	2860	0
51	20250328	193100	400922510	2860	2860	2860	2860	0
52	20250328	193000	400922510	2860	2860	2860	2860	0
53	20250328	192900	400922510	2860	2860	2860	2860	0
54	20250328	192800	400922510	2860	2860	2860	2860	0
55	20250328	192700	400922510	2860	2860	2860	2860	0
56	20250328	192600	400922510	2860	2860	2860	2860	0
57	20250328	192500	400922510	2860	2860	2860	2860	0
58	20250328	192400	400922510	2860	2860	2860	2860	0
59	20250328	192300	400922510	2860	2860	2860	2860	0
60	20250328	192200	400922510	2860	2860	2860	2860	0
61	20250328	192100	400922510	2860	2860	2860	2860	0
62	20250328	192000	400922510	2860	2860	2860	2860	2866
63	20250328	191900	400922510	2860	2860	2860	2860	0
64	20250328	191800	400922510	2860	2860	2860	2860	0
65	20250328	191700	400922510	2860	2860	2860	2860	0
66	20250328	191600	400922510	2860	2860	2860	2860	0
67	20250328	191500	400922510	2860	2860	2860	2860	0
68	20250328	191400	400922510	2860	2860	2860	2860	0
69	20250328	191300	400922510	2860	2860	2860	2860	0
70	20250328	191200	400922510	2860	2860	2860	2860	0
71	20250328	191100	400922510	2860	2860	2860	2860	0
72	20250328	191000	400922510	2860	2860	2860	2860	0
73	20250328	190900	400922510	2860	2860	2860	2860	0
74	20250328	190800	400922510	2860	2860	2860	2860	0
75	20250328	190700	400922510	2860	2860	2860	2860	0
76	20250328	190600	400922510	2860	2860	2860	2860	0
77	20250328	190500	400922510	2860	2860	2860	2860	0
78	20250328	190400	400922510	2860	2860	2860	2860	0
79	20250328	190300	400922510	2860	2860	2860	2860	0
80	20250328	190200	400922510	2860	2860	2860	2860	0
81	20250328	190100	400922510	2860	2860	2860	2860	0
82	20250328	190000	400922510	2860	2860	2860	2860	0
83	20250328	185900	400922510	2860	2860	2860	2860	0
84	20250328	185800	400922510	2860	2860	2860	2860	0
85	20250328	185700	400922510	2860	2860	2860	2860	0
86	20250328	185600	400922510	2860	2860	2860	2860	0
87	20250328	185500	400922510	2860	2860	2860	2860	0
88	20250328	185400	400922510	2860	2860	2860	2860	0
89	20250328	185300	400922510	2860	2860	2860	2860	0
90	20250328	185200	400922510	2860	2860	2860	2860	0
91	20250328	185100	400922510	2860	2860	2860	2860	0
92	20250328	185000	400922510	2860	2860	2860	2860	2866
93	20250328	184900	400922510	2860	2860	2860	2860	0
94	20250328	184800	400922510	2860	2860	2860	2860	0
95	20250328	184700	400922510	2860	2860	2860	2860	0
96	20250328	184600	400922510	2860	2860	2860	2860	0
97	20250328	184500	400922510	2860	2860	2860	2860	0
98	20250328	184400	400922510	2860	2860	2860	2860	0
99	20250328	184300	400922510	2860	2860	2860	2860	0
100	20250328	184200	400922510	2860	2860	2860	2860	0
101	20250328	184100	400922510	2860	2860	2860	2860	0
102	20250328	184000	400922510	2860	2860	2860	2860	0
103	20250328	183900	400922510	2860	2860	2860	2860	0
104	20250328	183800	400922510	2860	2860	2860	2860	0
105	20250328	183700	400922510	2860	2860	2860	2860	0
106	20250328	183600	400922510	2860	2860	2860	2860	0
107	20250328	183500	400922510	2860	2860	2860	2860	0
108	20250328	183400	400922510	2860	2860	2860	2860	0
109	20250328	183300	400922510	2860	2860	2860	2860	0
110	20250328	183200	400922510	2860	2860	2860	2860	0
111	20250328	183100	400922510	2860	2860	2860	2860	0
112	20250328	183000	400922510	2860	2860	2860	2860	0
113	20250328	182900	400922510	2860	2860	2860	2860	0
114	20250328	182800	400922510	2860	2860	2860	2860	0
115	20250328	182700	400922510	2860	2860	2860	2860	0
116	20250328	182600	400922510	2860	2860	2860	2860	0
117	20250328	182500	400922510	2860	2860	2860	2860	0
118	20250328	182400	400922510	2860	2860	2860	2860	0
119	20250328	182300	400922510	2860	2860	2860	2860	0
120	20250328	182200	400922510	2860	2860	2860	2860	0
121	20250328	182100	400922510	2860	2860	2860	2860	0
122	20250328	182000	400922510	2860	2860	2860	2860	2866
123	20250328	181900	400922510	2860	2860	2860	2860	0
124	20250328	181800	400922510	2860	2860	2860	2860	0
125	20250328	181700	400922510	2860	2860	2860	2860	0
126	20250328	181600	400922510	2860	2860	2860	2860	0
127	20250328	181500	400922510	2860	2860	2860	2860	0
128	20250328	181400	400922510	2860	2860	2860	2860	0
129	20250328	181300	400922510	2860	2860	2860	2860	0
130	20250328	181200	400922510	2860	2860	2860	2860	0
131	20250328	181100	400922510	2860	2860	2860	2860	0
132	20250328	181000	400922510	2860	2860	2860	2860	0
133	20250328	180900	400922510	2860	2860	2860	2860	0
134	20250328	180800	400922510	2860	2860	2860	2860	0
135	20250328	180700	400922510	2860	2860	2860	2860	0
136	20250328	180600	400922510	2860	2860	2860	2860	0
137	20250328	180500	400922510	2860	2860	2860	2860	0
138	20250328	180400	400922510	2860	2860	2860	2860	0
139	20250328	180300	400922510	2860	2860	2860	2860	0
140	20250328	180200	400922510	2860	2860	2860	2860	0
141	20250328	180100	400922510	2860	2860	2860	2860	0
142	20250328	180000	400922510	2860	2860	2860	2860	0
143	20250328	175900	400922510	2860	2860	2860	2860	0
144	20250328	175800	400922510	2860	2860	2860	2860	0
145	20250328	175700	400922510	2860	2860	2860	2860	0
146	20250328	175600	400922510	2860	2860	2860	2860	0
147	20250328	175500	400922510	2860	2860	2860	2860	0
148	20250328	175400	400922510	2860	2860	2860	2860	0
149	20250328	175300	400922510	2860	2860	2860	2860	0
150	20250328	175200	400922510	2860	2860	2860	2860	0
151	20250328	175100	400922510	2860	2860	2860	2860	0
152	20250328	175000	400922510	2860	2860	2860	2860	2866
153	20250328	174900	400922510	2860	2860	2860	2860	0
154	20250328	174800	400922510	2860	2860	2860	2860	0
155	20250328	174700	400922510	2860	2860	2860	2860	0
156	20250328	174600	400922510	2860	2860	2860	2860	0
157	20250328	174500	400922510	2860	2860	2860	2860	0
158	20250328	174400	400922510	2860	2860	2860	2860	0
159	20250328	174300	400922510	2860	2860	2860	2860	0
160	20250328	174200	400922510	2860	2860	2860	2860	0
161	20250328	174100	400922510	2860	2860	2860	2860	0
162	20250328	174000	400922510	2860	2860	2860	2860	0
163	20250328	173900	400922510	2860	2860	2860	2860	0
164	20250328	173800	400922510	2860	2860	2860	2860	0
165	20250328	173700	400922510	2860	2860	2860	2860	0
166	20250328	173600	400922510	2860	2860	2860	2860	0
167	20250328	173500	400922510	2860	2860	2860	2860	0
168	20250328	173400	400922510	2860	2860	2860	2860	0
169	20250328	173300	400922510	2860	2860	2860	2860	0
170	20250328	173200	400922510	2860	2860	2860	2860	0
171	20250328	173100	400922510	2860	2860	2860	2860	0
172	20250328	173000	400922510	2860	2860	2860	2860	0
173	20250328	172900	400922510	2860	2860	2860	2860	0
174	20250328	172800	400922510	2860	2860	2860	2860	0
175	20250328	172700	400922510	2860	2860	2860	2860	0
176	20250328	172600	400922510	2860	2860	2860	2860	0
177	20250328	172500	400922510	2860	2860	2860	2860	0
178	20250328	172400	400922510	2860	2860	2860	2860	0
179	20250328	172300	400922510	2860	2860	2860	2860	0
180	20250328	172200	400922510	2860	2860	2860	2860	0
181	20250328	172100	400922510	2860	2860	2860	2860	0
182	20250328	172000	400922510	2860	2860	2860	2860	2866
183	20250328	171900	400922510	2860	2860	2860	2860	0
184	20250328	171800	400922510	2860	2860	2860	2860	0
185	20250328	171700	400922510	2860	2860	2860	2860	0
186	20250328	171600	400922510	2860	2860	2860	2860	0
187	20250328	171500	400922510	2860	2860	2860	2860	0
188	20250328	171400	400922510	2860	2860	2860	2860	0
189	20250328	171300	400922510	2860	2860	2860	2860	0
190	20250328	171200	400922510	2860	2860	2860	2860	0
191	20250328	171100	400922510	2860	2860	2860	2860	0
192	20250328	171000	400922510	2860	2860	2860	2860	0
193	20250328	170900	400922510	2860	2860	2860	2860	0
194	20250328	170800	400922510	2860	2860	2860	2860	0
195	20250328	170700	400922510	2860	2860	2860	2860	0
196	20250328	170600	400922510	2860	2860	2860	2860	0
197	20250328	170500	400922510	2860	2860	2860	2860	0
198	20250328	170400	400922510	2860	2860	2860	2860	0
199	20250328	170300	400922510	2860	2860	2860	2860	0
200	20250328	170200	400922510	2860	2860	2860	2860	0
201	20250328	170100	400922510	2860	2860	2860	2860	0
202	20250328	170000	400922510	2860	2860	2860	2860	0
203	20250328	165900	400922510	2860	2860	2860	2860	0
204	20250328	165800	400922510	2860	2860	2860	2860	0
205	20250328	165700	400922510	2860	2860	2860	2860	0
206	20250328	165600	400922510	2860	2860	2860	2860	0
207	20250328	165500	400922510	2860	2860	2860	2860	0
208	20250328	165400	400922510	2860	2860	2860	2860	0
209	20250328	165300	400922510	2860	2860	2860	2860	0
210	20250328	165200	400922510	2860	2860	2860	2860	0
211	20250328	165100	400922510	2860	2860	2860	2860	0
212	20250328	165000	400922510	2860	2860	2860	2860	2866
213	20250328	164900	400922510	2860	2860	2860	2860	0
214	20250328	164800	400922510	2860	2860	2860	2860	0
215	20250328	164700	400922510	2860	2860	2860	2860	0
216	20250328	164600	400922510	2860	2860	2860	2860	0
217	20250328	164500	400922510	2860	2860	2860	2860	0
218	20250328	164400	400922510	2860	2860	2860	2860	0
219	20250328	164300	400922510	2860	2860	2860	2860	0
220	20250328	164200	400922510	2860	2860	2860	2860	0
221	20250328	164100	400922510	2860	2860	2860	2860	0
222	20250328	164000	400922510	2860	2860	2860	2860	0
223	20250328	163900	400922510	2860	2860	2860	2860	0
224	20250328	163800	400922510	2860	2860	2860	2860	0
225	20250328	163700	400922510	2860	2860	2860	2860	0
226	20250328	163600	400922510	2860	2860	2860	2860	0
227	20250328	163500	400922510	2860	2860	2860	2860	0
228	20250328	163400	400922510	2860	2860	2860	2860	0
229	20250328	163300	400922510	2860	2860	2860	2860	0
230	20250328	163200	400922510	2860	2860	2860	2860	0
231	20250328	163100	400922510	2860	2860	2860	2860	0
232	20250328	163000	400922510	2860	2860	2860	2860	0
233	20250328	162900	400922510	2860	2860	2860	2860	0
234	20250328	162800	400922510	2860	2860	2860	2860	0
235	20250328	162700	400922510	2860	2860	2860	2860	0
236	20250328	162600	400922510	2860	2860	2860	2860	0
237	20250328	162500	400922510	2860	2860	2860	2860	0
238	20250328	162400	400922510	2860	2860	2860	2860	0
239	20250328	162300	400922510	2860	2860	2860	2860	0
240	20250328	162200	400922510	2860	2860	2860	2860	0
241	20250328	162100	400922510	2860	2860	2860	2860	0
242	20250328	162000	400922510	2860	2860	2860	2860	2866
243	20250328	161900	400922510	2860	2860	2860	2860	0
244	20250328	161800	400922510	2860	2860	2860	2860	0
245	20250328	161700	400922510	2860	2860	2860	2860	0
246	20250328	161600	400922510	2860	2860	2860	2860	0
247	20250328	161500	400922510	2860	2860	2860	2860	0
248	20250328	161400	400922510	2860	2860	2860	2860	0
249	20250328	161300	400922510	2860	2860	2860	2860	0
250	20250328	161200	400922510	2860	2860	2860	2860	0
251	20250328	161100	400922510	2860	2860	2860	2860	0
252	20250328	161000	400922510	2860	2860	2860	2860	0
253	20250328	160900	400922510	2860	2860	2860	2860	0
254	20250328	160800	400922510	2860	2860	2860	2860	0
255	20250328	160700	400922510	2860	2860	2860	2860	0
256	20250328	160600	400922510	2860	2860	2860	2860	0
257	20250328	160500	400922510	2860	2860	2860	2860	0
258	20250328	160400	400922510	2860	2860	2860	2860	0
259	20250328	160300	400922510	2860	2860	2860	2860	0
260	20250328	160200	400922510	2860	2860	2860	2860	0
261	20250328	160100	400922510	2860	2860	2860	2860	0
262	20250328	160000	400922510	2860	2860	2860	2860	0
263	20250328	155900	400922510	2860	2860	2860	2860	0
264	20250328	155800	400922510	2860	2860	2860	2860	0
265	20250328	155700	400922510	2860	2860	2860	2860	0
266	20250328	155600	400922510	2860	2860	2860	2860	0
267	20250328	155500	400922510	2860	2860	2860	2860	0
268	20250328	155400	400922510	2860	2860	2860	2860	0
269	20250328	155300	400922510	2860	2860	2860	2860	0
270	20250328	155200	400922510	2860	2860	2860	2860	0
271	20250328	155100	400922510	2860	2860	2860	2860	0
272	20250328	155000	400922510	2860	2860	2860	2860	2866
273	20250328	154900	400922510	2860	2860	2860	2860	0
274	20250328	154800	400922510	2860	2860	2860	2860	0
275	20250328	154700	400922510	2860	2860	2860	2860	0
276	20250328	154600	400922510	2860	2860	2860	2860	0
277	20250328	154500	400922510	2860	2860	2860	2860	0
278	20250328	154400	400922510	2860	2860	2860	2860	0
279	20250328	154300	400922510	2860	2860	2860	2860	0
280	20250328	154200	400922510	2860	2860	2860	2860	0
281	20250328	154100	400922510	2860	2860	2860	2860	0
282	20250328	154000	400922510	2860	2860	2860	2860	0
283	20250328	153900	400922510	2860	2860	2860	2860	0
284	20250328	153800	400922510	2860	2860	2860	2860	0
285	20250328	153700	400922510	2860	2860	2860	2860	0
286	20250328	153600	400922510	2860	2860	2860	2860	0
287	20250328	153500	400922510	2860	2860	2860	2860	0
288	20250328	153400	400922510	2860	2860	2860	2860	0
289	20250328	153300	400922510	2860	2860	2860	2860	0
290	20250328	153200	400922510	2860	2860	2860	2860	0
291	20250328	153100	400922510	2860	2860	2860	2860	0
292	20250328	153000	400922510	2860	2860	2860	2860	2866
293	20250328	152900	392725750	2860	2860	2860	2860	0
294	20250328	152800	392725750	2860	2860	2860	2860	0
295	20250328	152700	392725750	2860	2860	2860	2860	0
296	20250328	152600	392725750	2860	2860	2860	2860	0
297	20250328	152500	392725750	2860	2860	2860	2860	0
298	20250328	152400	392725750	2860	2860	2860	2860	0
299	20250328	152300	392725750	2860	2860	2860	2860	0
300	20250328	152200	392725750	2860	2860	2860	2860	0
301	20250328	152100	392725750	2860	2860	2860	2860	0
302	20250328	152000	392725750	2860	2860	2860	2860	0
303	20250328	151900	392725750	2860	2860	2860	2860	267
304	20250328	151800	391962130	2870	2870	2870	2860	346
305	20250328	151700	390971770	2860	2860	2860	2860	177
306	20250328	151600	390465550	2865	2865	2865	2865	260
307	20250328	151500	389720650	2870	2860	2870	2860	626
308	20250328	151400	387930190	2870	2865	2870	2865	73
309	20250328	151300	387721040	2870	2870	2870	2870	0
310	20250328	151200	387721040	2870	2870	2870	2870	0
311	20250328	151100	387721040	2870	2870	2870	2870	0
312	20250328	151000	387721040	2870	2870	2870	2870	10
313	20250328	150900	387692340	2865	2865	2865	2865	786
314	20250328	150800	385440450	2865	2865	2865	2865	982
315	20250328	150700	382627020	2860	2865	2865	2860	543
316	20250328	150600	381073790	2860	2860	2860	2860	337
317	20250328	150500	380109970	2865	2865	2865	2865	188
318	20250328	150400	379571350	2865	2865	2865	2865	119
319	20250328	150300	379230415	2860	2860	2860	2860	627
320	20250328	150200	377437195	2860	2860	2865	2860	1641
321	20250328	150100	372739690	2860	2860	2860	2860	0
322	20250328	150000	372739690	2860	2865	2865	2860	324
323	20250328	145900	371812550	2860	2860	2860	2860	765
324	20250328	145800	369624650	2865	2860	2865	2860	334
325	20250328	145700	368669340	2865	2865	2865	2865	1590
326	20250328	145600	364113990	2865	2865	2865	2865	0
327	20250328	145500	364113990	2865	2865	2865	2865	699
328	20250328	145400	362111355	2865	2865	2865	2865	300
329	20250328	145300	361251855	2865	2865	2865	2865	2308
330	20250328	145200	354639435	2860	2860	2860	2860	0
331	20250328	145100	354639435	2860	2860	2860	2860	97
332	20250328	145000	354362015	2865	2865	2865	2865	0
333	20250328	144900	354362015	2865	2865	2865	2865	0
334	20250328	144800	354362015	2865	2865	2865	2865	10
335	20250328	144700	354333365	2865	2865	2865	2865	8
336	20250328	144600	354310445	2865	2865	2865	2865	7
337	20250328	144500	354290390	2865	2865	2865	2865	0
338	20250328	144400	354290390	2865	2865	2865	2865	0
339	20250328	144300	354290390	2865	2870	2870	2860	1801
340	20250328	144200	349127230	2870	2865	2870	2860	6880
341	20250328	144100	329420885	2865	2865	2865	2865	0
342	20250328	144000	329420885	2865	2865	2865	2865	120
343	20250328	143900	329077085	2870	2870	2870	2870	1
344	20250328	143800	329074215	2865	2865	2865	2865	0
345	20250328	143700	329074215	2865	2865	2865	2865	0
346	20250328	143600	329074215	2865	2865	2865	2865	64
347	20250328	143500	328890855	2870	2870	2870	2870	0
348	20250328	143400	328890855	2870	2870	2870	2870	0
349	20250328	143300	328890855	2870	2870	2870	2870	1101
350	20250328	143200	325730985	2870	2870	2870	2870	0
351	20250328	143100	325730985	2870	2870	2870	2870	0
352	20250328	143000	325730985	2870	2870	2870	2870	0
353	20250328	142900	325730985	2870	2870	2870	2870	270
354	20250328	142800	324956085	2870	2870	2870	2870	0
355	20250328	142700	324956085	2870	2870	2870	2870	1700
356	20250328	142600	320077085	2875	2875	2875	2875	10
357	20250328	142500	320048335	2875	2875	2875	2875	300
358	20250328	142400	319185835	2875	2875	2875	2875	0
359	20250328	142300	319185835	2875	2875	2875	2875	2
360	20250328	142200	319180085	2875	2875	2875	2875	0
361	20250328	142100	319180085	2875	2875	2875	2875	0
362	20250328	142000	319180085	2875	2875	2875	2875	83
363	20250328	141900	318941460	2875	2875	2875	2875	10
364	20250328	141800	318912710	2880	2880	2880	2880	0
365	20250328	141700	318912710	2880	2880	2880	2880	367
366	20250328	141600	317855750	2875	2875	2875	2875	0
367	20250328	141500	317855750	2875	2875	2875	2875	0
368	20250328	141400	317855750	2875	2875	2875	2875	0
369	20250328	141300	317855750	2875	2875	2875	2875	0
370	20250328	141200	317855750	2875	2875	2875	2875	0
371	20250328	141100	317855750	2875	2875	2875	2875	110
372	20250328	141000	317539500	2875	2875	2875	2875	131
373	20250328	140900	317162875	2875	2875	2875	2875	908
374	20250328	140800	314552375	2875	2875	2875	2875	23
375	20250328	140700	314486250	2875	2875	2875	2875	0
376	20250328	140600	314486250	2875	2875	2875	2875	1
377	20250328	140500	314483375	2875	2875	2875	2875	0
378	20250328	140400	314483375	2875	2875	2875	2875	0
379	20250328	140300	314483375	2875	2875	2875	2875	500
380	20250328	140200	313045875	2870	2870	2870	2870	35
381	20250328	140100	312945425	2875	2875	2875	2875	0
382	20250328	140000	312945425	2875	2870	2875	2870	1197
383	20250328	135900	309510015	2875	2875	2875	2875	0
384	20250328	135800	309510015	2875	2875	2875	2870	76
385	20250328	135700	309291800	2885	2875	2885	2875	1009
386	20250328	135600	306385370	2875	2875	2875	2875	0
387	20250328	135500	306385370	2875	2875	2875	2875	1
388	20250328	135400	306382495	2875	2875	2875	2875	0
389	20250328	135300	306382495	2875	2875	2875	2875	426
390	20250328	135200	305157745	2880	2880	2880	2880	0
391	20250328	135100	305157745	2880	2880	2880	2880	0
392	20250328	135000	305157745	2880	2880	2880	2880	0
393	20250328	134900	305157745	2880	2880	2880	2880	1
394	20250328	134800	305154865	2880	2880	2880	2880	0
395	20250328	134700	305154865	2880	2880	2880	2880	0
396	20250328	134600	305154865	2880	2880	2880	2880	5
397	20250328	134500	305140465	2880	2880	2880	2880	5
398	20250328	134400	305126065	2875	2875	2875	2875	662
399	20250328	134300	303222815	2875	2875	2875	2875	10
400	20250328	134200	303194065	2870	2870	2870	2870	114
401	20250328	134100	302866885	2865	2865	2865	2865	0
402	20250328	134000	302866885	2865	2865	2865	2865	500
403	20250328	133900	301434385	2870	2870	2870	2870	0
404	20250328	133800	301434385	2870	2865	2870	2865	1250
405	20250328	133700	297851885	2870	2870	2870	2870	655
406	20250328	133600	295972035	2865	2865	2865	2865	0
407	20250328	133500	295972035	2865	2865	2865	2865	0
408	20250328	133400	295972035	2865	2865	2865	2865	458
409	20250328	133300	294659865	2865	2865	2865	2865	0
410	20250328	133200	294659865	2865	2865	2865	2865	0
411	20250328	133100	294659865	2865	2865	2865	2865	264
412	20250328	133000	293903505	2870	2870	2870	2870	30
413	20250328	132900	293817405	2870	2870	2870	2870	0
414	20250328	132800	293817405	2870	2870	2870	2870	0
415	20250328	132700	293817405	2870	2870	2870	2870	0
416	20250328	132600	293817405	2870	2870	2870	2870	0
417	20250328	132500	293817405	2870	2870	2870	2870	475
418	20250328	132400	292454155	2870	2870	2870	2870	0
419	20250328	132300	292454155	2870	2870	2870	2870	100
420	20250328	132200	292167155	2865	2865	2865	2865	0
421	20250328	132100	292167155	2865	2865	2865	2865	100
422	20250328	132000	291880655	2875	2875	2875	2875	0
423	20250328	131900	291880655	2875	2875	2875	2875	100
424	20250328	131800	291593155	2875	2875	2875	2875	0
425	20250328	131700	291593155	2875	2875	2875	2875	0
426	20250328	131600	291593155	2875	2865	2875	2865	1127
427	20250328	131500	288363300	2870	2870	2870	2870	0
428	20250328	131400	288363300	2870	2870	2870	2870	388
429	20250328	131300	287249740	2870	2870	2870	2870	0
430	20250328	131200	287249740	2870	2870	2870	2870	3
431	20250328	131100	287241130	2875	2875	2875	2875	0
432	20250328	131000	287241130	2875	2875	2875	2875	0
433	20250328	130900	287241130	2875	2875	2875	2875	0
434	20250328	130800	287241130	2875	2875	2875	2875	28
435	20250328	130700	287160630	2865	2865	2865	2865	0
436	20250328	130600	287160630	2865	2865	2865	2865	0
437	20250328	130500	287160630	2865	2865	2865	2865	138
438	20250328	130400	286765260	2865	2865	2865	2865	20
439	20250328	130300	286707960	2865	2865	2865	2865	0
440	20250328	130200	286707960	2865	2870	2870	2865	131
441	20250328	130100	286332055	2870	2870	2870	2870	0
442	20250328	130000	286332055	2870	2870	2870	2870	365
443	20250328	125900	285284505	2870	2870	2870	2870	0
444	20250328	125800	285284505	2870	2870	2870	2870	0
445	20250328	125700	285284505	2870	2870	2870	2870	0
446	20250328	125600	285284505	2870	2870	2870	2870	500
447	20250328	125500	283849505	2870	2870	2870	2870	34
448	20250328	125400	283751925	2870	2870	2870	2870	0
449	20250328	125300	283751925	2870	2870	2870	2870	0
450	20250328	125200	283751925	2870	2870	2870	2870	2518
451	20250328	125100	276525265	2870	2870	2870	2870	482
452	20250328	125000	275141925	2870	2870	2870	2870	0
453	20250328	124900	275141925	2870	2860	2870	2860	7
454	20250328	124800	275121845	2865	2865	2865	2865	500
455	20250328	124700	273689345	2865	2865	2865	2865	333
456	20250328	124600	272735300	2865	2865	2865	2865	2400
457	20250328	124500	265859300	2865	2865	2865	2865	0
458	20250328	124400	265859300	2865	2865	2865	2865	0
459	20250328	124300	265859300	2865	2865	2865	2865	2114
460	20250328	124200	259802690	2865	2865	2865	2865	0
461	20250328	124100	259802690	2865	2865	2865	2865	100
462	20250328	124000	259516190	2865	2870	2870	2865	7457
463	20250328	123900	238126540	2875	2875	2875	2875	0
464	20250328	123800	238126540	2875	2875	2875	2875	0
465	20250328	123700	238126540	2875	2875	2875	2875	888
466	20250328	123600	235573540	2870	2870	2870	2870	0
467	20250328	123500	235573540	2870	2875	2875	2870	1433
468	20250328	123400	231456915	2870	2870	2870	2870	0
469	20250328	123300	231456915	2870	2870	2870	2870	0
470	20250328	123200	231456915	2870	2870	2870	2870	199
471	20250328	123100	230885785	2870	2870	2870	2870	0
472	20250328	123000	230885785	2870	2870	2870	2870	115
473	20250328	122900	230555735	2875	2875	2875	2875	0
474	20250328	122800	230555735	2875	2875	2875	2875	0
475	20250328	122700	230555735	2875	2875	2875	2875	100
476	20250328	122600	230268235	2875	2875	2875	2875	10
477	20250328	122500	230239485	2875	2875	2875	2875	0
478	20250328	122400	230239485	2875	2875	2875	2875	446
479	20250328	122300	228957235	2870	2870	2870	2870	0
480	20250328	122200	228957235	2870	2870	2870	2870	0
481	20250328	122100	228957235	2870	2870	2870	2870	0
482	20250328	122000	228957235	2870	2870	2870	2870	0
483	20250328	121900	228957235	2870	2870	2870	2870	0
484	20250328	121800	228957235	2870	2870	2870	2870	0
485	20250328	121700	228957235	2870	2870	2870	2870	5
486	20250328	121600	228942885	2875	2875	2875	2875	0
487	20250328	121500	228942885	2875	2875	2875	2875	557
488	20250328	121400	227341510	2875	2875	2875	2875	0
489	20250328	121300	227341510	2875	2875	2875	2875	0
490	20250328	121200	227341510	2875	2880	2880	2875	1542
491	20250328	121100	222908050	2880	2880	2880	2880	500
492	20250328	121000	221468050	2885	2885	2885	2885	0
493	20250328	120900	221468050	2885	2885	2885	2885	0
494	20250328	120800	221468050	2885	2885	2885	2885	0
495	20250328	120700	221468050	2885	2885	2885	2885	0
496	20250328	120600	221468050	2885	2885	2885	2885	0
497	20250328	120500	221468050	2885	2885	2885	2885	0
498	20250328	120400	221468050	2885	2885	2885	2885	0
499	20250328	120300	221468050	2885	2885	2885	2885	3
500	20250328	120200	221459395	2885	2885	2885	2885	0
501	20250328	120100	221459395	2885	2885	2885	2885	0
502	20250328	120000	221459395	2885	2885	2885	2885	0
503	20250328	115900	221459395	2885	2885	2885	2885	406
504	20250328	115800	220288085	2880	2880	2880	2880	87
505	20250328	115700	220037525	2880	2880	2880	2880	213
506	20250328	115600	219424085	2880	2880	2880	2880	0
507	20250328	115500	219424085	2880	2875	2880	2875	11
508	20250328	115400	219392410	2880	2880	2880	2880	26
509	20250328	115300	219317530	2880	2880	2880	2880	3
510	20250328	115200	219308890	2880	2880	2880	2880	0
511	20250328	115100	219308890	2880	2880	2880	2880	0
512	20250328	115000	219308890	2880	2880	2880	2880	0
513	20250328	114900	219308890	2880	2880	2880	2880	0
514	20250328	114800	219308890	2880	2880	2880	2880	104
515	20250328	114700	219009370	2880	2880	2880	2880	116
516	20250328	114600	218675290	2880	2880	2880	2880	0
517	20250328	114500	218675290	2880	2880	2880	2880	332
518	20250328	114400	217719130	2880	2880	2880	2880	0
519	20250328	114300	217719130	2880	2880	2880	2880	420
520	20250328	114200	216509530	2900	2900	2900	2900	0
521	20250328	114100	216509530	2900	2900	2900	2900	0
522	20250328	114000	216509530	2900	2900	2900	2900	0
523	20250328	113900	216509530	2900	2900	2900	2900	0
524	20250328	113800	216509530	2900	2900	2900	2900	0
525	20250328	113700	216509530	2900	2900	2900	2900	0
526	20250328	113600	216509530	2900	2900	2900	2900	110
527	20250328	113500	216190530	2880	2880	2880	2880	0
528	20250328	113400	216190530	2880	2880	2880	2880	0
529	20250328	113300	216190530	2880	2880	2880	2880	360
530	20250328	113200	215153730	2875	2875	2875	2875	0
531	20250328	113100	215153730	2875	2875	2875	2875	0
532	20250328	113000	215153730	2875	2875	2875	2875	0
533	20250328	112900	215153730	2875	2875	2875	2875	0
534	20250328	112800	215153730	2875	2875	2875	2875	0
535	20250328	112700	215153730	2875	2875	2875	2875	0
536	20250328	112600	215153730	2875	2875	2875	2875	0
537	20250328	112500	215153730	2875	2875	2875	2875	0
538	20250328	112400	215153730	2875	2875	2875	2875	0
539	20250328	112300	215153730	2875	2875	2875	2875	236
540	20250328	112200	214475230	2875	2875	2875	2875	494
541	20250328	112100	213054980	2880	2875	2880	2875	120
542	20250328	112000	212709480	2875	2875	2875	2875	163
543	20250328	111900	212240855	2875	2875	2875	2875	40
544	20250328	111800	212125855	2880	2880	2880	2880	0
545	20250328	111700	212125855	2880	2880	2880	2880	0
546	20250328	111600	212125855	2880	2880	2880	2880	0
547	20250328	111500	212125855	2880	2880	2880	2880	40
548	20250328	111400	212010655	2880	2880	2880	2880	0
549	20250328	111300	212010655	2880	2880	2880	2880	0
550	20250328	111200	212010655	2880	2880	2880	2880	50
551	20250328	111100	211866655	2880	2880	2880	2880	385
552	20250328	111000	210757855	2880	2880	2880	2880	1
553	20250328	110900	210754975	2875	2875	2875	2875	585
554	20250328	110800	209073100	2875	2875	2875	2875	0
555	20250328	110700	209073100	2875	2875	2875	2875	165
556	20250328	110600	208598725	2880	2880	2880	2880	762
557	20250328	110500	206404165	2880	2880	2880	2880	0
558	20250328	110400	206404165	2880	2880	2880	2880	0
559	20250328	110300	206404165	2880	2880	2880	2880	1384
560	20250328	110200	202418245	2890	2890	2890	2890	0
561	20250328	110100	202418245	2890	2890	2890	2890	100
562	20250328	110000	202129245	2895	2895	2895	2895	0
563	20250328	105900	202129245	2895	2895	2895	2895	0
564	20250328	105800	202129245	2895	2895	2895	2895	50
565	20250328	105700	201984495	2895	2880	2895	2880	19
566	20250328	105600	201929760	2885	2885	2885	2885	0
567	20250328	105500	201929760	2885	2885	2885	2885	971
568	20250328	105400	199128425	2895	2895	2895	2895	0
569	20250328	105300	199128425	2895	2895	2895	2895	0
570	20250328	105200	199128425	2895	2895	2895	2895	1
571	20250328	105100	199125530	2900	2900	2900	2900	0
572	20250328	105000	199125530	2900	2900	2900	2900	0
573	20250328	104900	199125530	2900	2900	2900	2900	0
574	20250328	104800	199125530	2900	2900	2900	2900	3
575	20250328	104700	199116830	2900	2900	2900	2900	0
576	20250328	104600	199116830	2900	2900	2900	2900	0
577	20250328	104500	199116830	2900	2900	2900	2900	0
578	20250328	104400	199116830	2900	2895	2900	2890	1613
579	20250328	104300	194455115	2905	2905	2905	2905	0
580	20250328	104200	194455115	2905	2895	2905	2895	74
581	20250328	104100	194240875	2895	2895	2895	2895	0
582	20250328	104000	194240875	2895	2895	2895	2895	0
583	20250328	103900	194240875	2895	2895	2895	2895	0
584	20250328	103800	194240875	2895	2895	2895	2895	253
585	20250328	103700	193508440	2900	2900	2900	2900	0
586	20250328	103600	193508440	2900	2900	2900	2900	0
587	20250328	103500	193508440	2900	2900	2900	2900	288
588	20250328	103400	192673240	2895	2895	2895	2895	54
589	20250328	103300	192516910	2895	2895	2895	2895	131
590	20250328	103200	192137665	2895	2895	2895	2895	5
591	20250328	103100	192123190	2890	2890	2890	2890	0
592	20250328	103000	192123190	2890	2890	2890	2890	0
593	20250328	102900	192123190	2890	2900	2900	2890	164
594	20250328	102800	191649120	2890	2890	2890	2890	33
595	20250328	102700	191553750	2900	2900	2900	2900	1
596	20250328	102600	191550850	2900	2900	2900	2900	0
597	20250328	102500	191550850	2900	2900	2900	2900	0
598	20250328	102400	191550850	2900	2900	2900	2900	0
599	20250328	102300	191550850	2900	2900	2900	2900	0
600	20250328	102200	191550850	2900	2900	2900	2900	25
601	20250328	102100	191478350	2900	2900	2900	2900	110
602	20250328	102000	191159350	2885	2885	2885	2885	222
603	20250328	101900	190518880	2890	2890	2890	2890	1
604	20250328	101800	190515990	2890	2890	2890	2890	0
605	20250328	101700	190515990	2890	2890	2890	2890	0
606	20250328	101600	190515990	2890	2890	2890	2890	0
607	20250328	101500	190515990	2890	2890	2890	2890	0
608	20250328	101400	190515990	2890	2880	2890	2880	883
609	20250328	101300	187972920	2870	2870	2870	2870	0
610	20250328	101200	187972920	2870	2870	2870	2870	0
611	20250328	101100	187972920	2870	2880	2880	2870	292
612	20250328	101000	187133880	2880	2880	2880	2880	8
613	20250328	100900	187110840	2880	2880	2880	2880	600
614	20250328	100800	185382840	2880	2880	2880	2880	0
615	20250328	100700	185382840	2880	2880	2880	2880	396
616	20250328	100600	184242360	2875	2875	2875	2875	10
617	20250328	100500	184213610	2870	2870	2870	2870	0
618	20250328	100400	184213610	2870	2870	2870	2870	161
619	20250328	100300	183751540	2870	2870	2870	2870	0
620	20250328	100200	183751540	2870	2870	2870	2870	0
621	20250328	100100	183751540	2870	2870	2880	2870	634
622	20250328	100000	181931930	2865	2865	2865	2865	0
623	20250328	095900	181931930	2865	2865	2865	2865	659
624	20250328	095800	180043895	2870	2870	2870	2870	376
625	20250328	095700	178964775	2870	2870	2870	2870	145
626	20250328	095600	178548625	2870	2870	2870	2870	17
627	20250328	095500	178499835	2870	2870	2870	2870	1
628	20250328	095400	178496965	2870	2870	2870	2870	4008
629	20250328	095300	166994005	2870	2870	2870	2870	2960
630	20250328	095200	158498805	2875	2875	2875	2875	50
631	20250328	095100	158355055	2875	2875	2875	2875	200
632	20250328	095000	157780055	2875	2875	2875	2875	0
633	20250328	094900	157780055	2875	2875	2875	2875	0
634	20250328	094800	157780055	2875	2880	2880	2875	463
635	20250328	094700	156448830	2880	2870	2880	2870	682
636	20250328	094600	154488480	2880	2880	2880	2880	2
637	20250328	094500	154482720	2880	2880	2880	2880	53
638	20250328	094400	154330080	2870	2870	2870	2870	0
639	20250328	094300	154330080	2870	2870	2870	2870	331
640	20250328	094200	153380110	2870	2870	2870	2870	138
641	20250328	094100	152984050	2870	2870	2870	2870	0
642	20250328	094000	152984050	2870	2870	2870	2870	0
643	20250328	093900	152984050	2870	2875	2875	2870	64
644	20250328	093800	152800360	2875	2875	2875	2875	232
645	20250328	093700	152133360	2880	2875	2880	2875	1611
646	20250328	093600	147501730	2875	2875	2875	2875	0
647	20250328	093500	147501730	2875	2875	2875	2875	500
648	20250328	093400	146064230	2875	2875	2875	2875	910
649	20250328	093300	143447980	2875	2875	2875	2875	800
650	20250328	093200	141147980	2875	2875	2875	2875	0
651	20250328	093100	141147980	2875	2875	2875	2875	476
652	20250328	093000	139779480	2880	2875	2880	2875	75
653	20250328	092900	139563805	2875	2875	2875	2875	1380
654	20250328	092800	135596305	2875	2875	2875	2875	65
655	20250328	092700	135409430	2875	2875	2875	2875	0
656	20250328	092600	135409430	2875	2880	2880	2875	37
657	20250328	092500	135303050	2880	2880	2880	2875	760
658	20250328	092400	133114400	2875	2875	2875	2875	201
659	20250328	092300	132536525	2870	2870	2870	2870	0
660	20250328	092200	132536525	2870	2875	2875	2870	427
661	20250328	092100	131309210	2875	2875	2875	2875	1650
662	20250328	092000	126565460	2870	2870	2870	2865	1001
663	20250328	091900	123693090	2870	2865	2870	2865	1219
664	20250328	091800	120195160	2870	2875	2875	2870	1666
665	20250328	091700	115412740	2870	2870	2870	2870	6459
666	20250328	091600	96875410	2875	2880	2880	2875	496
667	20250328	091500	95448360	2875	2875	2875	2875	389
668	20250328	091400	94329985	2870	2875	2875	2870	145
669	20250328	091300	93913285	2875	2880	2880	2875	3238
670	20250328	091200	84603425	2880	2880	2880	2880	0
671	20250328	091100	84603425	2880	2875	2880	2875	1899
672	20250328	091000	79138800	2875	2880	2880	2875	3036
673	20250328	090900	70405300	2885	2880	2885	2880	904
674	20250328	090800	67798505	2875	2875	2875	2875	1
675	20250328	090700	67795630	2875	2880	2880	2875	1000
676	20250328	090600	64918130	2870	2875	2880	2870	3317
677	20250328	090500	55373570	2875	2880	2880	2875	1667
678	20250328	090400	50580895	2880	2885	2885	2880	4247
679	20250328	090300	38342805	2880	2880	2880	2880	200
680	20250328	090200	37766805	2880	2880	2880	2880	1245
681	20250328	090100	34181205	2880	2910	2915	2880	10895
682	20250328	090000	2618830	2920	2905	2920	2905	901