KissMeData/204610/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203900	482320200	1683	1683	1683	1683	6209
3	20250328	203800	482320200	1683	1683	1683	1683	0
4	20250328	203700	482320200	1683	1683	1683	1683	0
5	20250328	203600	482320200	1683	1683	1683	1683	0
6	20250328	203500	482320200	1683	1683	1683	1683	0
7	20250328	203400	482320200	1683	1683	1683	1683	0
8	20250328	203300	482320200	1683	1683	1683	1683	0
9	20250328	203200	482320200	1683	1683	1683	1683	0
10	20250328	203100	482320200	1683	1683	1683	1683	0
11	20250328	203000	482320200	1683	1683	1683	1683	0
12	20250328	202900	482320200	1683	1683	1683	1683	0
13	20250328	202800	482320200	1683	1683	1683	1683	0
14	20250328	202700	482320200	1683	1683	1683	1683	0
15	20250328	202600	482320200	1683	1683	1683	1683	0
16	20250328	202500	482320200	1683	1683	1683	1683	0
17	20250328	202400	482320200	1683	1683	1683	1683	0
18	20250328	202300	482320200	1683	1683	1683	1683	0
19	20250328	202200	482320200	1683	1683	1683	1683	0
20	20250328	202100	482320200	1683	1683	1683	1683	0
21	20250328	202000	482320200	1683	1683	1683	1683	0
22	20250328	201900	482320200	1683	1683	1683	1683	0
23	20250328	201800	482320200	1683	1683	1683	1683	0
24	20250328	201700	482320200	1683	1683	1683	1683	0
25	20250328	201600	482320200	1683	1683	1683	1683	0
26	20250328	201500	482320200	1683	1683	1683	1683	0
27	20250328	201400	482320200	1683	1683	1683	1683	0
28	20250328	201300	482320200	1683	1683	1683	1683	0
29	20250328	201200	482320200	1683	1683	1683	1683	0
30	20250328	201100	482320200	1683	1683	1683	1683	0
31	20250328	201000	482320200	1683	1683	1683	1683	0
32	20250328	200900	482320200	1683	1683	1683	1683	6209
33	20250328	200800	482320200	1683	1683	1683	1683	0
34	20250328	200700	482320200	1683	1683	1683	1683	0
35	20250328	200600	482320200	1683	1683	1683	1683	0
36	20250328	200500	482320200	1683	1683	1683	1683	0
37	20250328	200400	482320200	1683	1683	1683	1683	0
38	20250328	200300	482320200	1683	1683	1683	1683	0
39	20250328	200200	482320200	1683	1683	1683	1683	0
40	20250328	200100	482320200	1683	1683	1683	1683	0
41	20250328	200000	482320200	1683	1683	1683	1683	0
42	20250328	195900	482320200	1683	1683	1683	1683	0
43	20250328	195800	482320200	1683	1683	1683	1683	0
44	20250328	195700	482320200	1683	1683	1683	1683	0
45	20250328	195600	482320200	1683	1683	1683	1683	0
46	20250328	195500	482320200	1683	1683	1683	1683	0
47	20250328	195400	482320200	1683	1683	1683	1683	0
48	20250328	195300	482320200	1683	1683	1683	1683	0
49	20250328	195200	482320200	1683	1683	1683	1683	0
50	20250328	195100	482320200	1683	1683	1683	1683	0
51	20250328	195000	482320200	1683	1683	1683	1683	0
52	20250328	194900	482320200	1683	1683	1683	1683	0
53	20250328	194800	482320200	1683	1683	1683	1683	0
54	20250328	194700	482320200	1683	1683	1683	1683	0
55	20250328	194600	482320200	1683	1683	1683	1683	0
56	20250328	194500	482320200	1683	1683	1683	1683	0
57	20250328	194400	482320200	1683	1683	1683	1683	0
58	20250328	194300	482320200	1683	1683	1683	1683	0
59	20250328	194200	482320200	1683	1683	1683	1683	0
60	20250328	194100	482320200	1683	1683	1683	1683	0
61	20250328	194000	482320200	1683	1683	1683	1683	0
62	20250328	193900	482320200	1683	1683	1683	1683	6209
63	20250328	193800	482320200	1683	1683	1683	1683	0
64	20250328	193700	482320200	1683	1683	1683	1683	0
65	20250328	193600	482320200	1683	1683	1683	1683	0
66	20250328	193500	482320200	1683	1683	1683	1683	0
67	20250328	193400	482320200	1683	1683	1683	1683	0
68	20250328	193300	482320200	1683	1683	1683	1683	0
69	20250328	193200	482320200	1683	1683	1683	1683	0
70	20250328	193100	482320200	1683	1683	1683	1683	0
71	20250328	193000	482320200	1683	1683	1683	1683	0
72	20250328	192900	482320200	1683	1683	1683	1683	0
73	20250328	192800	482320200	1683	1683	1683	1683	0
74	20250328	192700	482320200	1683	1683	1683	1683	0
75	20250328	192600	482320200	1683	1683	1683	1683	0
76	20250328	192500	482320200	1683	1683	1683	1683	0
77	20250328	192400	482320200	1683	1683	1683	1683	0
78	20250328	192300	482320200	1683	1683	1683	1683	0
79	20250328	192200	482320200	1683	1683	1683	1683	0
80	20250328	192100	482320200	1683	1683	1683	1683	0
81	20250328	192000	482320200	1683	1683	1683	1683	0
82	20250328	191900	482320200	1683	1683	1683	1683	0
83	20250328	191800	482320200	1683	1683	1683	1683	0
84	20250328	191700	482320200	1683	1683	1683	1683	0
85	20250328	191600	482320200	1683	1683	1683	1683	0
86	20250328	191500	482320200	1683	1683	1683	1683	0
87	20250328	191400	482320200	1683	1683	1683	1683	0
88	20250328	191300	482320200	1683	1683	1683	1683	0
89	20250328	191200	482320200	1683	1683	1683	1683	0
90	20250328	191100	482320200	1683	1683	1683	1683	0
91	20250328	191000	482320200	1683	1683	1683	1683	0
92	20250328	190900	482320200	1683	1683	1683	1683	6209
93	20250328	190800	482320200	1683	1683	1683	1683	0
94	20250328	190700	482320200	1683	1683	1683	1683	0
95	20250328	190600	482320200	1683	1683	1683	1683	0
96	20250328	190500	482320200	1683	1683	1683	1683	0
97	20250328	190400	482320200	1683	1683	1683	1683	0
98	20250328	190300	482320200	1683	1683	1683	1683	0
99	20250328	190200	482320200	1683	1683	1683	1683	0
100	20250328	190100	482320200	1683	1683	1683	1683	0
101	20250328	190000	482320200	1683	1683	1683	1683	0
102	20250328	185900	482320200	1683	1683	1683	1683	0
103	20250328	185800	482320200	1683	1683	1683	1683	0
104	20250328	185700	482320200	1683	1683	1683	1683	0
105	20250328	185600	482320200	1683	1683	1683	1683	0
106	20250328	185500	482320200	1683	1683	1683	1683	0
107	20250328	185400	482320200	1683	1683	1683	1683	0
108	20250328	185300	482320200	1683	1683	1683	1683	0
109	20250328	185200	482320200	1683	1683	1683	1683	0
110	20250328	185100	482320200	1683	1683	1683	1683	0
111	20250328	185000	482320200	1683	1683	1683	1683	0
112	20250328	184900	482320200	1683	1683	1683	1683	0
113	20250328	184800	482320200	1683	1683	1683	1683	0
114	20250328	184700	482320200	1683	1683	1683	1683	0
115	20250328	184600	482320200	1683	1683	1683	1683	0
116	20250328	184500	482320200	1683	1683	1683	1683	0
117	20250328	184400	482320200	1683	1683	1683	1683	0
118	20250328	184300	482320200	1683	1683	1683	1683	0
119	20250328	184200	482320200	1683	1683	1683	1683	0
120	20250328	184100	482320200	1683	1683	1683	1683	0
121	20250328	184000	482320200	1683	1683	1683	1683	0
122	20250328	183900	482320200	1683	1683	1683	1683	6209
123	20250328	183800	482320200	1683	1683	1683	1683	0
124	20250328	183700	482320200	1683	1683	1683	1683	0
125	20250328	183600	482320200	1683	1683	1683	1683	0
126	20250328	183500	482320200	1683	1683	1683	1683	0
127	20250328	183400	482320200	1683	1683	1683	1683	0
128	20250328	183300	482320200	1683	1683	1683	1683	0
129	20250328	183200	482320200	1683	1683	1683	1683	0
130	20250328	183100	482320200	1683	1683	1683	1683	0
131	20250328	183000	482320200	1683	1683	1683	1683	0
132	20250328	182900	482320200	1683	1683	1683	1683	0
133	20250328	182800	482320200	1683	1683	1683	1683	0
134	20250328	182700	482320200	1683	1683	1683	1683	0
135	20250328	182600	482320200	1683	1683	1683	1683	0
136	20250328	182500	482320200	1683	1683	1683	1683	0
137	20250328	182400	482320200	1683	1683	1683	1683	0
138	20250328	182300	482320200	1683	1683	1683	1683	0
139	20250328	182200	482320200	1683	1683	1683	1683	0
140	20250328	182100	482320200	1683	1683	1683	1683	0
141	20250328	182000	482320200	1683	1683	1683	1683	0
142	20250328	181900	482320200	1683	1683	1683	1683	0
143	20250328	181800	482320200	1683	1683	1683	1683	0
144	20250328	181700	482320200	1683	1683	1683	1683	0
145	20250328	181600	482320200	1683	1683	1683	1683	0
146	20250328	181500	482320200	1683	1683	1683	1683	0
147	20250328	181400	482320200	1683	1683	1683	1683	0
148	20250328	181300	482320200	1683	1683	1683	1683	0
149	20250328	181200	482320200	1683	1683	1683	1683	0
150	20250328	181100	482320200	1683	1683	1683	1683	0
151	20250328	181000	482320200	1683	1683	1683	1683	0
152	20250328	180900	482320200	1683	1683	1683	1683	6209
153	20250328	180800	482320200	1683	1683	1683	1683	0
154	20250328	180700	482320200	1683	1683	1683	1683	0
155	20250328	180600	482320200	1683	1683	1683	1683	0
156	20250328	180500	482320200	1683	1683	1683	1683	0
157	20250328	180400	482320200	1683	1683	1683	1683	0
158	20250328	180300	482320200	1683	1683	1683	1683	0
159	20250328	180200	482320200	1683	1683	1683	1683	0
160	20250328	180100	482320200	1683	1683	1683	1683	0
161	20250328	180000	482320200	1683	1683	1683	1683	0
162	20250328	175900	482320200	1683	1683	1683	1683	0
163	20250328	175800	482320200	1683	1683	1683	1683	0
164	20250328	175700	482320200	1683	1683	1683	1683	0
165	20250328	175600	482320200	1683	1683	1683	1683	0
166	20250328	175500	482320200	1683	1683	1683	1683	0
167	20250328	175400	482320200	1683	1683	1683	1683	0
168	20250328	175300	482320200	1683	1683	1683	1683	0
169	20250328	175200	482320200	1683	1683	1683	1683	0
170	20250328	175100	482320200	1683	1683	1683	1683	0
171	20250328	175000	482320200	1683	1683	1683	1683	0
172	20250328	174900	482320200	1683	1683	1683	1683	0
173	20250328	174800	482320200	1683	1683	1683	1683	0
174	20250328	174700	482320200	1683	1683	1683	1683	0
175	20250328	174600	482320200	1683	1683	1683	1683	0
176	20250328	174500	482320200	1683	1683	1683	1683	0
177	20250328	174400	482320200	1683	1683	1683	1683	0
178	20250328	174300	482320200	1683	1683	1683	1683	0
179	20250328	174200	482320200	1683	1683	1683	1683	0
180	20250328	174100	482320200	1683	1683	1683	1683	0
181	20250328	174000	482320200	1683	1683	1683	1683	0
182	20250328	173900	482320200	1683	1683	1683	1683	6209
183	20250328	173800	482320200	1683	1683	1683	1683	0
184	20250328	173700	482320200	1683	1683	1683	1683	0
185	20250328	173600	482320200	1683	1683	1683	1683	0
186	20250328	173500	482320200	1683	1683	1683	1683	0
187	20250328	173400	482320200	1683	1683	1683	1683	0
188	20250328	173300	482320200	1683	1683	1683	1683	0
189	20250328	173200	482320200	1683	1683	1683	1683	0
190	20250328	173100	482320200	1683	1683	1683	1683	0
191	20250328	173000	482320200	1683	1683	1683	1683	0
192	20250328	172900	482320200	1683	1683	1683	1683	0
193	20250328	172800	482320200	1683	1683	1683	1683	0
194	20250328	172700	482320200	1683	1683	1683	1683	0
195	20250328	172600	482320200	1683	1683	1683	1683	0
196	20250328	172500	482320200	1683	1683	1683	1683	0
197	20250328	172400	482320200	1683	1683	1683	1683	0
198	20250328	172300	482320200	1683	1683	1683	1683	0
199	20250328	172200	482320200	1683	1683	1683	1683	0
200	20250328	172100	482320200	1683	1683	1683	1683	0
201	20250328	172000	482320200	1683	1683	1683	1683	0
202	20250328	171900	482320200	1683	1683	1683	1683	0
203	20250328	171800	482320200	1683	1683	1683	1683	0
204	20250328	171700	482320200	1683	1683	1683	1683	0
205	20250328	171600	482320200	1683	1683	1683	1683	0
206	20250328	171500	482320200	1683	1683	1683	1683	0
207	20250328	171400	482320200	1683	1683	1683	1683	0
208	20250328	171300	482320200	1683	1683	1683	1683	0
209	20250328	171200	482320200	1683	1683	1683	1683	0
210	20250328	171100	482320200	1683	1683	1683	1683	0
211	20250328	171000	482320200	1683	1683	1683	1683	0
212	20250328	170900	482320200	1683	1683	1683	1683	6209
213	20250328	170800	482320200	1683	1683	1683	1683	0
214	20250328	170700	482320200	1683	1683	1683	1683	0
215	20250328	170600	482320200	1683	1683	1683	1683	0
216	20250328	170500	482320200	1683	1683	1683	1683	0
217	20250328	170400	482320200	1683	1683	1683	1683	0
218	20250328	170300	482320200	1683	1683	1683	1683	0
219	20250328	170200	482320200	1683	1683	1683	1683	0
220	20250328	170100	482320200	1683	1683	1683	1683	0
221	20250328	170000	482320200	1683	1683	1683	1683	0
222	20250328	165900	482320200	1683	1683	1683	1683	0
223	20250328	165800	482320200	1683	1683	1683	1683	0
224	20250328	165700	482320200	1683	1683	1683	1683	0
225	20250328	165600	482320200	1683	1683	1683	1683	0
226	20250328	165500	482320200	1683	1683	1683	1683	0
227	20250328	165400	482320200	1683	1683	1683	1683	0
228	20250328	165300	482320200	1683	1683	1683	1683	0
229	20250328	165200	482320200	1683	1683	1683	1683	0
230	20250328	165100	482320200	1683	1683	1683	1683	0
231	20250328	165000	482320200	1683	1683	1683	1683	0
232	20250328	164900	482320200	1683	1683	1683	1683	0
233	20250328	164800	482320200	1683	1683	1683	1683	0
234	20250328	164700	482320200	1683	1683	1683	1683	0
235	20250328	164600	482320200	1683	1683	1683	1683	0
236	20250328	164500	482320200	1683	1683	1683	1683	0
237	20250328	164400	482320200	1683	1683	1683	1683	0
238	20250328	164300	482320200	1683	1683	1683	1683	0
239	20250328	164200	482320200	1683	1683	1683	1683	0
240	20250328	164100	482320200	1683	1683	1683	1683	0
241	20250328	164000	482320200	1683	1683	1683	1683	0
242	20250328	163900	482320200	1683	1683	1683	1683	6209
243	20250328	163800	482320200	1683	1683	1683	1683	0
244	20250328	163700	482320200	1683	1683	1683	1683	0
245	20250328	163600	482320200	1683	1683	1683	1683	0
246	20250328	163500	482320200	1683	1683	1683	1683	0
247	20250328	163400	482320200	1683	1683	1683	1683	0
248	20250328	163300	482320200	1683	1683	1683	1683	0
249	20250328	163200	482320200	1683	1683	1683	1683	0
250	20250328	163100	482320200	1683	1683	1683	1683	0
251	20250328	163000	482320200	1683	1683	1683	1683	0
252	20250328	162900	482320200	1683	1683	1683	1683	0
253	20250328	162800	482320200	1683	1683	1683	1683	0
254	20250328	162700	482320200	1683	1683	1683	1683	0
255	20250328	162600	482320200	1683	1683	1683	1683	0
256	20250328	162500	482320200	1683	1683	1683	1683	0
257	20250328	162400	482320200	1683	1683	1683	1683	0
258	20250328	162300	482320200	1683	1683	1683	1683	0
259	20250328	162200	482320200	1683	1683	1683	1683	0
260	20250328	162100	482320200	1683	1683	1683	1683	0
261	20250328	162000	482320200	1683	1683	1683	1683	0
262	20250328	161900	482320200	1683	1683	1683	1683	0
263	20250328	161800	482320200	1683	1683	1683	1683	0
264	20250328	161700	482320200	1683	1683	1683	1683	0
265	20250328	161600	482320200	1683	1683	1683	1683	0
266	20250328	161500	482320200	1683	1683	1683	1683	0
267	20250328	161400	482320200	1683	1683	1683	1683	0
268	20250328	161300	482320200	1683	1683	1683	1683	0
269	20250328	161200	482320200	1683	1683	1683	1683	0
270	20250328	161100	482320200	1683	1683	1683	1683	0
271	20250328	161000	482320200	1683	1683	1683	1683	0
272	20250328	160900	482320200	1683	1683	1683	1683	6209
273	20250328	160800	482320200	1683	1683	1683	1683	0
274	20250328	160700	482320200	1683	1683	1683	1683	0
275	20250328	160600	482320200	1683	1683	1683	1683	0
276	20250328	160500	482320200	1683	1683	1683	1683	0
277	20250328	160400	482320200	1683	1683	1683	1683	0
278	20250328	160300	482320200	1683	1683	1683	1683	0
279	20250328	160200	482320200	1683	1683	1683	1683	0
280	20250328	160100	482320200	1683	1683	1683	1683	0
281	20250328	160000	482320200	1683	1683	1683	1683	0
282	20250328	155900	482320200	1683	1683	1683	1683	0
283	20250328	155800	482320200	1683	1683	1683	1683	0
284	20250328	155700	482320200	1683	1683	1683	1683	0
285	20250328	155600	482320200	1683	1683	1683	1683	0
286	20250328	155500	482320200	1683	1683	1683	1683	0
287	20250328	155400	482320200	1683	1683	1683	1683	0
288	20250328	155300	482320200	1683	1683	1683	1683	0
289	20250328	155200	482320200	1683	1683	1683	1683	0
290	20250328	155100	482320200	1683	1683	1683	1683	0
291	20250328	155000	482320200	1683	1683	1683	1683	0
292	20250328	154900	482320200	1683	1683	1683	1683	0
293	20250328	154800	482320200	1683	1683	1683	1683	0
294	20250328	154700	482320200	1683	1683	1683	1683	0
295	20250328	154600	482320200	1683	1683	1683	1683	0
296	20250328	154500	482320200	1683	1683	1683	1683	0
297	20250328	154400	482320200	1683	1683	1683	1683	0
298	20250328	154300	482320200	1683	1683	1683	1683	0
299	20250328	154200	482320200	1683	1683	1683	1683	0
300	20250328	154100	482320200	1683	1683	1683	1683	0
301	20250328	154000	482320200	1683	1683	1683	1683	0
302	20250328	153900	482320200	1683	1683	1683	1683	6209
303	20250328	153800	482320200	1683	1683	1683	1683	0
304	20250328	153700	482320200	1683	1683	1683	1683	0
305	20250328	153600	482320200	1683	1683	1683	1683	0
306	20250328	153500	482320200	1683	1683	1683	1683	0
307	20250328	153400	482320200	1683	1683	1683	1683	0
308	20250328	153300	482320200	1683	1683	1683	1683	0
309	20250328	153200	482320200	1683	1683	1683	1683	0
310	20250328	153100	482320200	1683	1683	1683	1683	0
311	20250328	153000	482320200	1683	1683	1683	1683	6209
312	20250328	152900	471870453	1686	1686	1686	1686	0
313	20250328	152800	471870453	1686	1686	1686	1686	0
314	20250328	152700	471870453	1686	1686	1686	1686	0
315	20250328	152600	471870453	1686	1686	1686	1686	0
316	20250328	152500	471870453	1686	1686	1686	1686	0
317	20250328	152400	471870453	1686	1686	1686	1686	0
318	20250328	152300	471870453	1686	1686	1686	1686	0
319	20250328	152200	471870453	1686	1686	1686	1686	0
320	20250328	152100	471870453	1686	1686	1686	1686	0
321	20250328	152000	471870453	1686	1686	1686	1686	0
322	20250328	151900	471870453	1686	1686	1686	1686	344
323	20250328	151800	471290469	1686	1686	1686	1681	480
324	20250328	151700	470482689	1681	1681	1685	1681	179
325	20250328	151600	470181262	1686	1686	1686	1686	0
326	20250328	151500	470181262	1686	1687	1687	1681	11
327	20250328	151400	470162730	1687	1687	1687	1687	0
328	20250328	151300	470162730	1687	1687	1687	1687	0
329	20250328	151200	470162730	1687	1687	1687	1687	500
330	20250328	151100	469319230	1688	1688	1688	1688	0
331	20250328	151000	469319230	1688	1687	1689	1687	1129
332	20250328	150900	467413549	1683	1680	1683	1680	10742
333	20250328	150800	449365099	1683	1683	1683	1683	0
334	20250328	150700	449365099	1683	1683	1683	1683	10
335	20250328	150600	449348269	1683	1683	1683	1683	10
336	20250328	150500	449331439	1683	1683	1683	1683	0
337	20250328	150400	449331439	1683	1683	1683	1680	588
338	20250328	150300	448342485	1687	1687	1687	1687	0
339	20250328	150200	448342485	1687	1687	1687	1687	0
340	20250328	150100	448342485	1687	1687	1687	1687	4104
341	20250328	150000	441419037	1687	1686	1687	1686	42
342	20250328	145900	441348185	1683	1683	1683	1683	0
343	20250328	145800	441348185	1683	1683	1683	1683	0
344	20250328	145700	441348185	1683	1683	1683	1683	0
345	20250328	145600	441348185	1683	1683	1683	1683	0
346	20250328	145500	441348185	1683	1683	1683	1683	300
347	20250328	145400	440843285	1685	1685	1685	1685	8
348	20250328	145300	440829805	1685	1685	1685	1685	2510
349	20250328	145200	436600455	1685	1685	1685	1685	1
350	20250328	145100	436598770	1689	1689	1689	1689	0
351	20250328	145000	436598770	1689	1689	1689	1689	43
352	20250328	144900	436526143	1686	1686	1686	1686	0
353	20250328	144800	436526143	1686	1686	1686	1686	600
354	20250328	144700	435514543	1689	1689	1689	1689	0
355	20250328	144600	435514543	1689	1689	1689	1689	0
356	20250328	144500	435514543	1689	1689	1689	1689	0
357	20250328	144400	435514543	1689	1689	1689	1689	0
358	20250328	144300	435514543	1689	1689	1689	1689	0
359	20250328	144200	435514543	1689	1689	1689	1689	0
360	20250328	144100	435514543	1689	1689	1689	1689	0
361	20250328	144000	435514543	1689	1689	1689	1689	42
362	20250328	143900	435443605	1689	1689	1689	1689	0
363	20250328	143800	435443605	1689	1689	1689	1689	0
364	20250328	143700	435443605	1689	1689	1689	1689	0
365	20250328	143600	435443605	1689	1689	1689	1689	0
366	20250328	143500	435443605	1689	1689	1689	1689	0
367	20250328	143400	435443605	1689	1689	1689	1689	0
368	20250328	143300	435443605	1689	1689	1689	1689	0
369	20250328	143200	435443605	1689	1689	1689	1689	0
370	20250328	143100	435443605	1689	1689	1689	1689	0
371	20250328	143000	435443605	1689	1687	1689	1687	42
372	20250328	142900	435372687	1687	1687	1687	1687	0
373	20250328	142800	435372687	1687	1687	1687	1687	0
374	20250328	142700	435372687	1687	1687	1687	1687	0
375	20250328	142600	435372687	1687	1687	1687	1687	1
376	20250328	142500	435371000	1689	1689	1689	1689	0
377	20250328	142400	435371000	1689	1689	1689	1689	1
378	20250328	142300	435369311	1690	1690	1690	1690	90
379	20250328	142200	435217211	1690	1690	1690	1690	90
380	20250328	142100	435065111	1690	1690	1690	1690	0
381	20250328	142000	435065111	1690	1690	1690	1690	100
382	20250328	141900	434896111	1690	1690	1690	1690	0
383	20250328	141800	434896111	1690	1690	1690	1690	0
384	20250328	141700	434896111	1690	1690	1690	1690	93
385	20250328	141600	434738941	1690	1690	1690	1690	0
386	20250328	141500	434738941	1690	1690	1690	1690	333
387	20250328	141400	434176171	1690	1689	1690	1689	1100
388	20250328	141300	432317271	1690	1680	1690	1680	11905
389	20250328	141200	412256524	1680	1680	1680	1680	0
390	20250328	141100	412256524	1680	1680	1680	1680	1000
391	20250328	141000	410576524	1680	1680	1680	1680	41
392	20250328	140900	410507644	1678	1680	1680	1678	2162
393	20250328	140800	406875808	1681	1681	1681	1681	0
394	20250328	140700	406875808	1681	1681	1681	1681	0
395	20250328	140600	406875808	1681	1681	1681	1681	0
396	20250328	140500	406875808	1681	1681	1681	1681	15
397	20250328	140400	406850593	1681	1681	1681	1681	0
398	20250328	140300	406850593	1681	1681	1681	1681	1
399	20250328	140200	406848912	1680	1680	1680	1680	0
400	20250328	140100	406848912	1680	1680	1680	1680	0
401	20250328	140000	406848912	1680	1680	1680	1680	5
402	20250328	135900	406840512	1677	1677	1677	1677	0
403	20250328	135800	406840512	1677	1677	1677	1677	0
404	20250328	135700	406840512	1677	1677	1677	1677	0
405	20250328	135600	406840512	1677	1680	1680	1677	200
406	20250328	135500	406504821	1681	1681	1681	1681	31
407	20250328	135400	406452710	1681	1683	1683	1681	2277
408	20250328	135300	402622748	1684	1684	1684	1684	3
409	20250328	135200	402617696	1685	1685	1685	1685	0
410	20250328	135100	402617696	1685	1685	1685	1685	0
411	20250328	135000	402617696	1685	1685	1685	1685	10
412	20250328	134900	402600846	1685	1685	1685	1685	0
413	20250328	134800	402600846	1685	1686	1686	1685	163
414	20250328	134700	402326093	1686	1686	1686	1686	0
415	20250328	134600	402326093	1686	1686	1686	1686	0
416	20250328	134500	402326093	1686	1686	1686	1686	0
417	20250328	134400	402326093	1686	1686	1686	1686	0
418	20250328	134300	402326093	1686	1686	1686	1686	1
419	20250328	134200	402324407	1686	1686	1686	1686	100
420	20250328	134100	402155807	1685	1685	1685	1685	700
421	20250328	134000	400976307	1685	1685	1685	1685	101
422	20250328	133900	400806122	1687	1687	1687	1687	300
423	20250328	133800	400300022	1687	1687	1687	1687	1
424	20250328	133700	400298335	1683	1683	1683	1683	0
425	20250328	133600	400298335	1683	1683	1683	1683	0
426	20250328	133500	400298335	1683	1683	1683	1683	0
427	20250328	133400	400298335	1683	1683	1683	1683	2
428	20250328	133300	400294969	1683	1683	1683	1683	0
429	20250328	133200	400294969	1683	1683	1683	1683	0
430	20250328	133100	400294969	1683	1683	1683	1683	0
431	20250328	133000	400294969	1683	1683	1683	1683	617
432	20250328	132900	399256558	1683	1683	1683	1683	236
433	20250328	132800	398859370	1683	1683	1683	1683	25
434	20250328	132700	398817295	1683	1685	1685	1682	1522
435	20250328	132600	396255997	1686	1686	1686	1686	300
436	20250328	132500	395750197	1685	1685	1685	1685	0
437	20250328	132400	395750197	1685	1685	1685	1685	0
438	20250328	132300	395750197	1685	1685	1685	1685	0
439	20250328	132200	395750197	1685	1685	1685	1685	376
440	20250328	132100	395116637	1685	1685	1685	1685	15
441	20250328	132000	395091362	1686	1686	1686	1686	432
442	20250328	131900	394363010	1686	1686	1686	1686	1
443	20250328	131800	394361324	1684	1684	1684	1684	0
444	20250328	131700	394361324	1684	1684	1684	1684	20
445	20250328	131600	394327644	1686	1686	1686	1686	0
446	20250328	131500	394327644	1686	1686	1686	1686	0
447	20250328	131400	394327644	1686	1686	1686	1686	1
448	20250328	131300	394325958	1683	1683	1683	1683	0
449	20250328	131200	394325958	1683	1683	1683	1683	0
450	20250328	131100	394325958	1683	1683	1683	1683	0
451	20250328	131000	394325958	1683	1686	1686	1683	519
452	20250328	130900	393451185	1685	1685	1685	1685	860
453	20250328	130800	392002085	1685	1685	1685	1685	0
454	20250328	130700	392002085	1685	1685	1685	1685	18
455	20250328	130600	391971755	1683	1683	1683	1683	0
456	20250328	130500	391971755	1683	1683	1683	1683	814
457	20250328	130400	390601793	1682	1682	1682	1682	0
458	20250328	130300	390601793	1682	1682	1682	1682	0
459	20250328	130200	390601793	1682	1682	1682	1682	0
460	20250328	130100	390601793	1682	1682	1682	1682	500
461	20250328	130000	389760793	1682	1682	1682	1682	432
462	20250328	125900	389034169	1676	1677	1677	1676	300
463	20250328	125800	388531316	1682	1678	1682	1676	2001
464	20250328	125700	385175742	1678	1678	1678	1678	0
465	20250328	125600	385175742	1678	1678	1678	1678	0
466	20250328	125500	385175742	1678	1678	1678	1678	0
467	20250328	125400	385175742	1678	1678	1678	1678	300
468	20250328	125300	384672342	1678	1678	1678	1678	2
469	20250328	125200	384668986	1678	1678	1678	1678	0
470	20250328	125100	384668986	1678	1678	1678	1678	0
471	20250328	125000	384668986	1678	1683	1683	1678	450
472	20250328	124900	383911672	1683	1683	1683	1683	0
473	20250328	124800	383911672	1683	1683	1683	1683	0
474	20250328	124700	383911672	1683	1683	1683	1683	1
475	20250328	124600	383909989	1678	1678	1678	1678	7
476	20250328	124500	383898243	1684	1684	1684	1684	0
477	20250328	124400	383898243	1684	1684	1684	1684	0
478	20250328	124300	383898243	1684	1684	1684	1684	0
479	20250328	124200	383898243	1684	1684	1684	1684	0
480	20250328	124100	383898243	1684	1684	1684	1684	0
481	20250328	124000	383898243	1684	1683	1684	1683	442
482	20250328	123900	383154195	1675	1675	1675	1675	0
483	20250328	123800	383154195	1675	1675	1675	1675	0
484	20250328	123700	383154195	1675	1675	1675	1675	0
485	20250328	123600	383154195	1675	1675	1675	1675	0
486	20250328	123500	383154195	1675	1675	1675	1675	0
487	20250328	123400	383154195	1675	1675	1675	1675	0
488	20250328	123300	383154195	1675	1675	1675	1675	0
489	20250328	123200	383154195	1675	1676	1676	1675	336
490	20250328	123100	382591251	1684	1684	1684	1684	0
491	20250328	123000	382591251	1684	1677	1684	1676	1726
492	20250328	122900	379692172	1678	1678	1678	1678	0
493	20250328	122800	379692172	1678	1678	1678	1678	0
494	20250328	122700	379692172	1678	1678	1678	1677	958
495	20250328	122600	378084749	1679	1679	1679	1679	300
496	20250328	122500	377581049	1679	1678	1679	1678	400
497	20250328	122400	376909629	1680	1680	1680	1680	0
498	20250328	122300	376909629	1680	1680	1680	1680	0
499	20250328	122200	376909629	1680	1680	1680	1680	0
500	20250328	122100	376909629	1680	1680	1680	1680	0
501	20250328	122000	376909629	1680	1679	1680	1679	442
502	20250328	121900	376167332	1679	1679	1679	1679	0
503	20250328	121800	376167332	1679	1679	1679	1679	1
504	20250328	121700	376165653	1675	1675	1675	1675	0
505	20250328	121600	376165653	1675	1675	1675	1675	0
506	20250328	121500	376165653	1675	1675	1675	1675	0
507	20250328	121400	376165653	1675	1675	1675	1675	0
508	20250328	121300	376165653	1675	1675	1675	1675	0
509	20250328	121200	376165653	1675	1675	1675	1675	2797
510	20250328	121100	371480678	1685	1685	1685	1685	1
511	20250328	121000	371478993	1675	1684	1685	1675	6443
512	20250328	120900	360682859	1675	1675	1675	1675	0
513	20250328	120800	360682859	1675	1676	1676	1675	6000
514	20250328	120700	350632561	1675	1675	1675	1675	0
515	20250328	120600	350632561	1675	1678	1678	1675	6000
516	20250328	120500	340572511	1685	1685	1685	1685	0
517	20250328	120400	340572511	1685	1685	1685	1685	0
518	20250328	120300	340572511	1685	1685	1685	1685	0
519	20250328	120200	340572511	1685	1685	1685	1685	0
520	20250328	120100	340572511	1685	1685	1685	1685	0
521	20250328	120000	340572511	1685	1685	1685	1685	442
522	20250328	115900	339827741	1678	1678	1678	1678	0
523	20250328	115800	339827741	1678	1678	1678	1678	430
524	20250328	115700	339106201	1686	1686	1686	1686	0
525	20250328	115600	339106201	1686	1686	1686	1686	0
526	20250328	115500	339106201	1686	1686	1686	1686	0
527	20250328	115400	339106201	1686	1686	1686	1686	0
528	20250328	115300	339106201	1686	1686	1686	1686	0
529	20250328	115200	339106201	1686	1686	1686	1686	300
530	20250328	115100	338600401	1686	1686	1686	1686	0
531	20250328	115000	338600401	1686	1686	1686	1686	442
532	20250328	114900	337855189	1675	1675	1675	1675	0
533	20250328	114800	337855189	1675	1675	1675	1675	559
534	20250328	114700	336918864	1675	1678	1678	1675	3627
535	20250328	114600	330836675	1679	1679	1679	1679	9
536	20250328	114500	330821564	1679	1679	1679	1679	9
537	20250328	114400	330806453	1679	1679	1679	1679	126
538	20250328	114300	330594899	1679	1679	1679	1679	440
539	20250328	114200	329856139	1679	1679	1679	1679	0
540	20250328	114100	329856139	1679	1680	1680	1679	5964
541	20250328	114000	319840583	1691	1690	1691	1690	442
542	20250328	113900	319093516	1681	1681	1681	1681	0
543	20250328	113800	319093516	1681	1681	1681	1681	133
544	20250328	113700	318869943	1681	1681	1681	1681	0
545	20250328	113600	318869943	1681	1682	1682	1681	600
546	20250328	113500	317861233	1682	1682	1682	1682	0
547	20250328	113400	317861233	1682	1682	1682	1682	0
548	20250328	113300	317861233	1682	1682	1682	1682	115
549	20250328	113200	317667803	1694	1694	1694	1694	0
550	20250328	113100	317667803	1694	1694	1694	1694	0
551	20250328	113000	317667803	1694	1687	1694	1680	664
552	20250328	112900	316549021	1680	1680	1680	1680	59
553	20250328	112800	316449901	1680	1680	1680	1680	2402
554	20250328	112700	312414541	1680	1685	1685	1680	10076
555	20250328	112600	295471258	1694	1694	1694	1694	0
556	20250328	112500	295471258	1694	1694	1694	1694	0
557	20250328	112400	295471258	1694	1694	1694	1694	0
558	20250328	112300	295471258	1694	1694	1694	1694	0
559	20250328	112200	295471258	1694	1694	1694	1694	0
560	20250328	112100	295471258	1694	1685	1694	1685	80
561	20250328	112000	295336278	1696	1695	1696	1695	444
562	20250328	111900	294583417	1695	1695	1695	1695	800
563	20250328	111800	293227417	1695	1695	1695	1695	0
564	20250328	111700	293227417	1695	1693	1695	1693	8
565	20250328	111600	293213867	1695	1695	1695	1695	0
566	20250328	111500	293213867	1695	1695	1695	1695	0
567	20250328	111400	293213867	1695	1695	1695	1695	1000
568	20250328	111300	291518867	1696	1696	1696	1696	0
569	20250328	111200	291518867	1696	1696	1696	1696	610
570	20250328	111100	290484307	1696	1696	1696	1696	0
571	20250328	111000	290484307	1696	1694	1696	1694	1775
572	20250328	110900	287476346	1694	1694	1694	1694	0
573	20250328	110800	287476346	1694	1694	1694	1694	0
574	20250328	110700	287476346	1694	1694	1694	1694	400
575	20250328	110600	286798746	1693	1692	1693	1692	1110
576	20250328	110500	284919527	1692	1692	1692	1692	0
577	20250328	110400	284919527	1692	1691	1692	1691	3093
578	20250328	110300	279686471	1692	1692	1692	1692	0
579	20250328	110200	279686471	1692	1692	1692	1692	0
580	20250328	110100	279686471	1692	1692	1692	1692	0
581	20250328	110000	279686471	1692	1690	1692	1690	445
582	20250328	105900	278933847	1689	1689	1689	1689	0
583	20250328	105800	278933847	1689	1679	1689	1679	25
584	20250328	105700	278891862	1691	1691	1691	1691	0
585	20250328	105600	278891862	1691	1691	1691	1691	0
586	20250328	105500	278891862	1691	1691	1691	1691	0
587	20250328	105400	278891862	1691	1691	1691	1691	591
588	20250328	105300	277892481	1691	1691	1691	1691	0
589	20250328	105200	277892481	1691	1691	1691	1691	0
590	20250328	105100	277892481	1691	1689	1691	1689	35
591	20250328	105000	277833303	1678	1688	1690	1678	945
592	20250328	104900	276242199	1688	1680	1688	1680	501
593	20250328	104800	275400511	1680	1680	1680	1680	0
594	20250328	104700	275400511	1680	1680	1680	1680	0
595	20250328	104600	275400511	1680	1680	1680	1680	0
596	20250328	104500	275400511	1680	1681	1681	1680	2000
597	20250328	104400	272040411	1688	1688	1688	1688	0
598	20250328	104300	272040411	1688	1687	1688	1687	1500
599	20250328	104200	269508479	1688	1688	1688	1688	0
600	20250328	104100	269508479	1688	1688	1688	1688	0
601	20250328	104000	269508479	1688	1688	1688	1688	11
602	20250328	103900	269489911	1677	1679	1679	1677	7810
603	20250328	103800	256391510	1677	1677	1677	1677	0
604	20250328	103700	256391510	1677	1677	1677	1677	0
605	20250328	103600	256391510	1677	1677	1677	1677	0
606	20250328	103500	256391510	1677	1680	1680	1677	10151
607	20250328	103400	239364112	1679	1696	1696	1679	1020
608	20250328	103300	237650410	1697	1697	1697	1697	350
609	20250328	103200	237056460	1696	1695	1696	1695	811
610	20250328	103100	235681114	1695	1695	1695	1695	20
611	20250328	103000	235647214	1695	1695	1695	1695	0
612	20250328	102900	235647214	1695	1694	1695	1694	101
613	20250328	102800	235476119	1695	1695	1695	1695	0
614	20250328	102700	235476119	1695	1695	1695	1695	0
615	20250328	102600	235476119	1695	1695	1695	1695	0
616	20250328	102500	235476119	1695	1695	1695	1695	10
617	20250328	102400	235459169	1695	1693	1695	1693	1551
618	20250328	102300	232831126	1693	1685	1693	1685	2163
619	20250328	102200	229177167	1685	1686	1686	1685	40
620	20250328	102100	229109742	1686	1691	1691	1686	198
621	20250328	102000	228775604	1693	1692	1693	1692	2120
622	20250328	101900	225186554	1692	1691	1692	1689	2020
623	20250328	101800	221768961	1691	1691	1691	1691	1
624	20250328	101700	221767270	1690	1689	1690	1689	1652
625	20250328	101600	218976360	1689	1689	1689	1689	90
626	20250328	101500	218824350	1688	1676	1688	1676	2161
627	20250328	101400	215190128	1676	1677	1677	1676	150
628	20250328	101300	214938727	1676	1684	1687	1676	1480
629	20250328	101200	212449005	1685	1684	1685	1684	127
630	20250328	101100	212235133	1676	1676	1676	1676	809
631	20250328	101000	210879249	1685	1685	1685	1685	0
632	20250328	100900	210879249	1685	1685	1685	1685	0
633	20250328	100800	210879249	1685	1685	1685	1685	5
634	20250328	100700	210870824	1685	1675	1685	1675	13849
635	20250328	100600	187673549	1675	1680	1680	1675	9500
636	20250328	100500	171739851	1689	1689	1689	1689	0
637	20250328	100400	171739851	1689	1689	1689	1689	2960
638	20250328	100300	166740411	1689	1689	1689	1689	0
639	20250328	100200	166740411	1689	1689	1689	1689	2
640	20250328	100100	166737033	1690	1689	1690	1689	23
641	20250328	100000	166698164	1688	1688	1688	1688	0
642	20250328	095900	166698164	1688	1688	1688	1688	0
643	20250328	095800	166698164	1688	1688	1688	1688	0
644	20250328	095700	166698164	1688	1687	1688	1687	2000
645	20250328	095600	163322166	1688	1688	1688	1688	0
646	20250328	095500	163322166	1688	1688	1688	1688	0
647	20250328	095400	163322166	1688	1688	1688	1688	5
648	20250328	095300	163313726	1689	1689	1689	1689	0
649	20250328	095200	163313726	1689	1680	1689	1679	3
650	20250328	095100	163308678	1690	1690	1690	1690	0
651	20250328	095000	163308678	1690	1683	1690	1683	1509
652	20250328	094900	160758503	1683	1683	1683	1683	0
653	20250328	094800	160758503	1683	1683	1683	1683	10
654	20250328	094700	160741673	1690	1690	1690	1690	26
655	20250328	094600	160697733	1690	1690	1690	1688	506
656	20250328	094500	159843595	1690	1688	1690	1688	66
657	20250328	094400	159732159	1688	1687	1688	1687	10
658	20250328	094300	159715280	1688	1688	1688	1688	0
659	20250328	094200	159715280	1688	1688	1688	1688	100
660	20250328	094100	159546480	1688	1688	1688	1688	0
661	20250328	094000	159546480	1688	1688	1688	1688	5
662	20250328	093900	159538040	1688	1688	1688	1688	500
663	20250328	093800	158694040	1688	1688	1688	1688	410
664	20250328	093700	158001960	1688	1688	1688	1688	1
665	20250328	093600	158000272	1688	1688	1688	1688	30
666	20250328	093500	157949632	1689	1689	1689	1689	1
667	20250328	093400	157947943	1677	1677	1677	1677	400
668	20250328	093300	157277143	1691	1679	1691	1677	9045
669	20250328	093200	142091039	1679	1679	1679	1679	1
670	20250328	093100	142089360	1692	1691	1692	1691	55
671	20250328	093000	141996348	1679	1680	1680	1679	1200
672	20250328	092900	139981544	1678	1692	1692	1678	719
673	20250328	092800	138772698	1693	1693	1693	1693	0
674	20250328	092700	138772698	1693	1693	1693	1693	90
675	20250328	092600	138620328	1694	1692	1694	1692	1160
676	20250328	092500	136655486	1677	1679	1679	1677	81
677	20250328	092400	136519604	1677	1687	1687	1677	170
678	20250328	092300	136234024	1693	1693	1693	1693	501
679	20250328	092200	135385831	1693	1693	1693	1693	100
680	20250328	092100	135216531	1693	1692	1693	1692	1676
681	20250328	092000	132379680	1690	1690	1690	1690	0
682	20250328	091900	132379680	1690	1671	1690	1671	11257
683	20250328	091800	113421964	1682	1669	1682	1669	4734
684	20250328	091700	105502701	1673	1673	1673	1669	963
685	20250328	091600	103893402	1670	1670	1670	1669	1310
686	20250328	091500	101706012	1673	1670	1673	1670	1578
687	20250328	091400	99070537	1670	1682	1682	1670	9398
688	20250328	091300	83337161	1681	1683	1683	1681	920
689	20250328	091200	81790323	1688	1688	1688	1688	25
690	20250328	091100	81748123	1688	1685	1692	1681	6799
691	20250328	091000	70306013	1685	1694	1694	1685	1266
692	20250328	090900	68168183	1695	1688	1695	1685	7414
693	20250328	090800	55666446	1688	1693	1708	1688	4922
694	20250328	090700	47352735	1693	1690	1693	1690	150
695	20250328	090600	47099232	1690	1693	1693	1689	6825
696	20250328	090500	35569015	1694	1694	1694	1694	72
697	20250328	090400	35447047	1711	1700	1712	1690	1529
698	20250328	090300	32848110	1700	1700	1700	1700	1083
699	20250328	090200	31007010	1700	1689	1700	1689	588
700	20250328	090100	30009127	1689	1712	1712	1686	7527
701	20250328	090000	17224212	1712	1717	1717	1706	10062