KissMeData/383930/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212900	795950930	5920	5920	5920	5920	1895
3	20250328	212800	795950930	5920	5920	5920	5920	0
4	20250328	212700	795950930	5920	5920	5920	5920	0
5	20250328	212600	795950930	5920	5920	5920	5920	0
6	20250328	212500	795950930	5920	5920	5920	5920	0
7	20250328	212400	795950930	5920	5920	5920	5920	0
8	20250328	212300	795950930	5920	5920	5920	5920	0
9	20250328	212200	795950930	5920	5920	5920	5920	0
10	20250328	212100	795950930	5920	5920	5920	5920	0
11	20250328	212000	795950930	5920	5920	5920	5920	0
12	20250328	211900	795950930	5920	5920	5920	5920	0
13	20250328	211800	795950930	5920	5920	5920	5920	0
14	20250328	211700	795950930	5920	5920	5920	5920	0
15	20250328	211600	795950930	5920	5920	5920	5920	0
16	20250328	211500	795950930	5920	5920	5920	5920	0
17	20250328	211400	795950930	5920	5920	5920	5920	0
18	20250328	211300	795950930	5920	5920	5920	5920	0
19	20250328	211200	795950930	5920	5920	5920	5920	0
20	20250328	211100	795950930	5920	5920	5920	5920	0
21	20250328	211000	795950930	5920	5920	5920	5920	0
22	20250328	210900	795950930	5920	5920	5920	5920	0
23	20250328	210800	795950930	5920	5920	5920	5920	0
24	20250328	210700	795950930	5920	5920	5920	5920	0
25	20250328	210600	795950930	5920	5920	5920	5920	0
26	20250328	210500	795950930	5920	5920	5920	5920	0
27	20250328	210400	795950930	5920	5920	5920	5920	0
28	20250328	210300	795950930	5920	5920	5920	5920	0
29	20250328	210200	795950930	5920	5920	5920	5920	0
30	20250328	210100	795950930	5920	5920	5920	5920	0
31	20250328	210000	795950930	5920	5920	5920	5920	0
32	20250328	205900	795950930	5920	5920	5920	5920	1895
33	20250328	205800	795950930	5920	5920	5920	5920	0
34	20250328	205700	795950930	5920	5920	5920	5920	0
35	20250328	205600	795950930	5920	5920	5920	5920	0
36	20250328	205500	795950930	5920	5920	5920	5920	0
37	20250328	205400	795950930	5920	5920	5920	5920	0
38	20250328	205300	795950930	5920	5920	5920	5920	0
39	20250328	205200	795950930	5920	5920	5920	5920	0
40	20250328	205100	795950930	5920	5920	5920	5920	0
41	20250328	205000	795950930	5920	5920	5920	5920	0
42	20250328	204900	795950930	5920	5920	5920	5920	0
43	20250328	204800	795950930	5920	5920	5920	5920	0
44	20250328	204700	795950930	5920	5920	5920	5920	0
45	20250328	204600	795950930	5920	5920	5920	5920	0
46	20250328	204500	795950930	5920	5920	5920	5920	0
47	20250328	204400	795950930	5920	5920	5920	5920	0
48	20250328	204300	795950930	5920	5920	5920	5920	0
49	20250328	204200	795950930	5920	5920	5920	5920	0
50	20250328	204100	795950930	5920	5920	5920	5920	0
51	20250328	204000	795950930	5920	5920	5920	5920	0
52	20250328	203900	795950930	5920	5920	5920	5920	0
53	20250328	203800	795950930	5920	5920	5920	5920	0
54	20250328	203700	795950930	5920	5920	5920	5920	0
55	20250328	203600	795950930	5920	5920	5920	5920	0
56	20250328	203500	795950930	5920	5920	5920	5920	0
57	20250328	203400	795950930	5920	5920	5920	5920	0
58	20250328	203300	795950930	5920	5920	5920	5920	0
59	20250328	203200	795950930	5920	5920	5920	5920	0
60	20250328	203100	795950930	5920	5920	5920	5920	0
61	20250328	203000	795950930	5920	5920	5920	5920	0
62	20250328	202900	795950930	5920	5920	5920	5920	1895
63	20250328	202800	795950930	5920	5920	5920	5920	0
64	20250328	202700	795950930	5920	5920	5920	5920	0
65	20250328	202600	795950930	5920	5920	5920	5920	0
66	20250328	202500	795950930	5920	5920	5920	5920	0
67	20250328	202400	795950930	5920	5920	5920	5920	0
68	20250328	202300	795950930	5920	5920	5920	5920	0
69	20250328	202200	795950930	5920	5920	5920	5920	0
70	20250328	202100	795950930	5920	5920	5920	5920	0
71	20250328	202000	795950930	5920	5920	5920	5920	0
72	20250328	201900	795950930	5920	5920	5920	5920	0
73	20250328	201800	795950930	5920	5920	5920	5920	0
74	20250328	201700	795950930	5920	5920	5920	5920	0
75	20250328	201600	795950930	5920	5920	5920	5920	0
76	20250328	201500	795950930	5920	5920	5920	5920	0
77	20250328	201400	795950930	5920	5920	5920	5920	0
78	20250328	201300	795950930	5920	5920	5920	5920	0
79	20250328	201200	795950930	5920	5920	5920	5920	0
80	20250328	201100	795950930	5920	5920	5920	5920	0
81	20250328	201000	795950930	5920	5920	5920	5920	0
82	20250328	200900	795950930	5920	5920	5920	5920	0
83	20250328	200800	795950930	5920	5920	5920	5920	0
84	20250328	200700	795950930	5920	5920	5920	5920	0
85	20250328	200600	795950930	5920	5920	5920	5920	0
86	20250328	200500	795950930	5920	5920	5920	5920	0
87	20250328	200400	795950930	5920	5920	5920	5920	0
88	20250328	200300	795950930	5920	5920	5920	5920	0
89	20250328	200200	795950930	5920	5920	5920	5920	0
90	20250328	200100	795950930	5920	5920	5920	5920	0
91	20250328	200000	795950930	5920	5920	5920	5920	0
92	20250328	195900	795950930	5920	5920	5920	5920	1895
93	20250328	195800	795950930	5920	5920	5920	5920	0
94	20250328	195700	795950930	5920	5920	5920	5920	0
95	20250328	195600	795950930	5920	5920	5920	5920	0
96	20250328	195500	795950930	5920	5920	5920	5920	0
97	20250328	195400	795950930	5920	5920	5920	5920	0
98	20250328	195300	795950930	5920	5920	5920	5920	0
99	20250328	195200	795950930	5920	5920	5920	5920	0
100	20250328	195100	795950930	5920	5920	5920	5920	0
101	20250328	195000	795950930	5920	5920	5920	5920	0
102	20250328	194900	795950930	5920	5920	5920	5920	0
103	20250328	194800	795950930	5920	5920	5920	5920	0
104	20250328	194700	795950930	5920	5920	5920	5920	0
105	20250328	194600	795950930	5920	5920	5920	5920	0
106	20250328	194500	795950930	5920	5920	5920	5920	0
107	20250328	194400	795950930	5920	5920	5920	5920	0
108	20250328	194300	795950930	5920	5920	5920	5920	0
109	20250328	194200	795950930	5920	5920	5920	5920	0
110	20250328	194100	795950930	5920	5920	5920	5920	0
111	20250328	194000	795950930	5920	5920	5920	5920	0
112	20250328	193900	795950930	5920	5920	5920	5920	0
113	20250328	193800	795950930	5920	5920	5920	5920	0
114	20250328	193700	795950930	5920	5920	5920	5920	0
115	20250328	193600	795950930	5920	5920	5920	5920	0
116	20250328	193500	795950930	5920	5920	5920	5920	0
117	20250328	193400	795950930	5920	5920	5920	5920	0
118	20250328	193300	795950930	5920	5920	5920	5920	0
119	20250328	193200	795950930	5920	5920	5920	5920	0
120	20250328	193100	795950930	5920	5920	5920	5920	0
121	20250328	193000	795950930	5920	5920	5920	5920	0
122	20250328	192900	795950930	5920	5920	5920	5920	1895
123	20250328	192800	795950930	5920	5920	5920	5920	0
124	20250328	192700	795950930	5920	5920	5920	5920	0
125	20250328	192600	795950930	5920	5920	5920	5920	0
126	20250328	192500	795950930	5920	5920	5920	5920	0
127	20250328	192400	795950930	5920	5920	5920	5920	0
128	20250328	192300	795950930	5920	5920	5920	5920	0
129	20250328	192200	795950930	5920	5920	5920	5920	0
130	20250328	192100	795950930	5920	5920	5920	5920	0
131	20250328	192000	795950930	5920	5920	5920	5920	0
132	20250328	191900	795950930	5920	5920	5920	5920	0
133	20250328	191800	795950930	5920	5920	5920	5920	0
134	20250328	191700	795950930	5920	5920	5920	5920	0
135	20250328	191600	795950930	5920	5920	5920	5920	0
136	20250328	191500	795950930	5920	5920	5920	5920	0
137	20250328	191400	795950930	5920	5920	5920	5920	0
138	20250328	191300	795950930	5920	5920	5920	5920	0
139	20250328	191200	795950930	5920	5920	5920	5920	0
140	20250328	191100	795950930	5920	5920	5920	5920	0
141	20250328	191000	795950930	5920	5920	5920	5920	0
142	20250328	190900	795950930	5920	5920	5920	5920	0
143	20250328	190800	795950930	5920	5920	5920	5920	0
144	20250328	190700	795950930	5920	5920	5920	5920	0
145	20250328	190600	795950930	5920	5920	5920	5920	0
146	20250328	190500	795950930	5920	5920	5920	5920	0
147	20250328	190400	795950930	5920	5920	5920	5920	0
148	20250328	190300	795950930	5920	5920	5920	5920	0
149	20250328	190200	795950930	5920	5920	5920	5920	0
150	20250328	190100	795950930	5920	5920	5920	5920	0
151	20250328	190000	795950930	5920	5920	5920	5920	0
152	20250328	185900	795950930	5920	5920	5920	5920	1895
153	20250328	185800	795950930	5920	5920	5920	5920	0
154	20250328	185700	795950930	5920	5920	5920	5920	0
155	20250328	185600	795950930	5920	5920	5920	5920	0
156	20250328	185500	795950930	5920	5920	5920	5920	0
157	20250328	185400	795950930	5920	5920	5920	5920	0
158	20250328	185300	795950930	5920	5920	5920	5920	0
159	20250328	185200	795950930	5920	5920	5920	5920	0
160	20250328	185100	795950930	5920	5920	5920	5920	0
161	20250328	185000	795950930	5920	5920	5920	5920	0
162	20250328	184900	795950930	5920	5920	5920	5920	0
163	20250328	184800	795950930	5920	5920	5920	5920	0
164	20250328	184700	795950930	5920	5920	5920	5920	0
165	20250328	184600	795950930	5920	5920	5920	5920	0
166	20250328	184500	795950930	5920	5920	5920	5920	0
167	20250328	184400	795950930	5920	5920	5920	5920	0
168	20250328	184300	795950930	5920	5920	5920	5920	0
169	20250328	184200	795950930	5920	5920	5920	5920	0
170	20250328	184100	795950930	5920	5920	5920	5920	0
171	20250328	184000	795950930	5920	5920	5920	5920	0
172	20250328	183900	795950930	5920	5920	5920	5920	0
173	20250328	183800	795950930	5920	5920	5920	5920	0
174	20250328	183700	795950930	5920	5920	5920	5920	0
175	20250328	183600	795950930	5920	5920	5920	5920	0
176	20250328	183500	795950930	5920	5920	5920	5920	0
177	20250328	183400	795950930	5920	5920	5920	5920	0
178	20250328	183300	795950930	5920	5920	5920	5920	0
179	20250328	183200	795950930	5920	5920	5920	5920	0
180	20250328	183100	795950930	5920	5920	5920	5920	0
181	20250328	183000	795950930	5920	5920	5920	5920	0
182	20250328	182900	795950930	5920	5920	5920	5920	1895
183	20250328	182800	795950930	5920	5920	5920	5920	0
184	20250328	182700	795950930	5920	5920	5920	5920	0
185	20250328	182600	795950930	5920	5920	5920	5920	0
186	20250328	182500	795950930	5920	5920	5920	5920	0
187	20250328	182400	795950930	5920	5920	5920	5920	0
188	20250328	182300	795950930	5920	5920	5920	5920	0
189	20250328	182200	795950930	5920	5920	5920	5920	0
190	20250328	182100	795950930	5920	5920	5920	5920	0
191	20250328	182000	795950930	5920	5920	5920	5920	0
192	20250328	181900	795950930	5920	5920	5920	5920	0
193	20250328	181800	795950930	5920	5920	5920	5920	0
194	20250328	181700	795950930	5920	5920	5920	5920	0
195	20250328	181600	795950930	5920	5920	5920	5920	0
196	20250328	181500	795950930	5920	5920	5920	5920	0
197	20250328	181400	795950930	5920	5920	5920	5920	0
198	20250328	181300	795950930	5920	5920	5920	5920	0
199	20250328	181200	795950930	5920	5920	5920	5920	0
200	20250328	181100	795950930	5920	5920	5920	5920	0
201	20250328	181000	795950930	5920	5920	5920	5920	0
202	20250328	180900	795950930	5920	5920	5920	5920	0
203	20250328	180800	795950930	5920	5920	5920	5920	0
204	20250328	180700	795950930	5920	5920	5920	5920	0
205	20250328	180600	795950930	5920	5920	5920	5920	0
206	20250328	180500	795950930	5920	5920	5920	5920	0
207	20250328	180400	795950930	5920	5920	5920	5920	0
208	20250328	180300	795950930	5920	5920	5920	5920	0
209	20250328	180200	795950930	5920	5920	5920	5920	0
210	20250328	180100	795950930	5920	5920	5920	5920	0
211	20250328	180000	795950930	5920	5920	5920	5920	0
212	20250328	175900	795950930	5920	5920	5920	5920	1895
213	20250328	175800	795950930	5920	5920	5920	5920	0
214	20250328	175700	795950930	5920	5920	5920	5920	0
215	20250328	175600	795950930	5920	5920	5920	5920	0
216	20250328	175500	795950930	5920	5920	5920	5920	0
217	20250328	175400	795950930	5920	5920	5920	5920	0
218	20250328	175300	795950930	5920	5920	5920	5920	0
219	20250328	175200	795950930	5920	5920	5920	5920	0
220	20250328	175100	795950930	5920	5920	5920	5920	0
221	20250328	175000	795950930	5920	5920	5920	5920	0
222	20250328	174900	795950930	5920	5920	5920	5920	0
223	20250328	174800	795950930	5920	5920	5920	5920	0
224	20250328	174700	795950930	5920	5920	5920	5920	0
225	20250328	174600	795950930	5920	5920	5920	5920	0
226	20250328	174500	795950930	5920	5920	5920	5920	0
227	20250328	174400	795950930	5920	5920	5920	5920	0
228	20250328	174300	795950930	5920	5920	5920	5920	0
229	20250328	174200	795950930	5920	5920	5920	5920	0
230	20250328	174100	795950930	5920	5920	5920	5920	0
231	20250328	174000	795950930	5920	5920	5920	5920	0
232	20250328	173900	795950930	5920	5920	5920	5920	0
233	20250328	173800	795950930	5920	5920	5920	5920	0
234	20250328	173700	795950930	5920	5920	5920	5920	0
235	20250328	173600	795950930	5920	5920	5920	5920	0
236	20250328	173500	795950930	5920	5920	5920	5920	0
237	20250328	173400	795950930	5920	5920	5920	5920	0
238	20250328	173300	795950930	5920	5920	5920	5920	0
239	20250328	173200	795950930	5920	5920	5920	5920	0
240	20250328	173100	795950930	5920	5920	5920	5920	0
241	20250328	173000	795950930	5920	5920	5920	5920	0
242	20250328	172900	795950930	5920	5920	5920	5920	1895
243	20250328	172800	795950930	5920	5920	5920	5920	0
244	20250328	172700	795950930	5920	5920	5920	5920	0
245	20250328	172600	795950930	5920	5920	5920	5920	0
246	20250328	172500	795950930	5920	5920	5920	5920	0
247	20250328	172400	795950930	5920	5920	5920	5920	0
248	20250328	172300	795950930	5920	5920	5920	5920	0
249	20250328	172200	795950930	5920	5920	5920	5920	0
250	20250328	172100	795950930	5920	5920	5920	5920	0
251	20250328	172000	795950930	5920	5920	5920	5920	0
252	20250328	171900	795950930	5920	5920	5920	5920	0
253	20250328	171800	795950930	5920	5920	5920	5920	0
254	20250328	171700	795950930	5920	5920	5920	5920	0
255	20250328	171600	795950930	5920	5920	5920	5920	0
256	20250328	171500	795950930	5920	5920	5920	5920	0
257	20250328	171400	795950930	5920	5920	5920	5920	0
258	20250328	171300	795950930	5920	5920	5920	5920	0
259	20250328	171200	795950930	5920	5920	5920	5920	0
260	20250328	171100	795950930	5920	5920	5920	5920	0
261	20250328	171000	795950930	5920	5920	5920	5920	0
262	20250328	170900	795950930	5920	5920	5920	5920	0
263	20250328	170800	795950930	5920	5920	5920	5920	0
264	20250328	170700	795950930	5920	5920	5920	5920	0
265	20250328	170600	795950930	5920	5920	5920	5920	0
266	20250328	170500	795950930	5920	5920	5920	5920	0
267	20250328	170400	795950930	5920	5920	5920	5920	0
268	20250328	170300	795950930	5920	5920	5920	5920	0
269	20250328	170200	795950930	5920	5920	5920	5920	0
270	20250328	170100	795950930	5920	5920	5920	5920	0
271	20250328	170000	795950930	5920	5920	5920	5920	0
272	20250328	165900	795950930	5920	5920	5920	5920	1895
273	20250328	165800	795950930	5920	5920	5920	5920	0
274	20250328	165700	795950930	5920	5920	5920	5920	0
275	20250328	165600	795950930	5920	5920	5920	5920	0
276	20250328	165500	795950930	5920	5920	5920	5920	0
277	20250328	165400	795950930	5920	5920	5920	5920	0
278	20250328	165300	795950930	5920	5920	5920	5920	0
279	20250328	165200	795950930	5920	5920	5920	5920	0
280	20250328	165100	795950930	5920	5920	5920	5920	0
281	20250328	165000	795950930	5920	5920	5920	5920	0
282	20250328	164900	795950930	5920	5920	5920	5920	0
283	20250328	164800	795950930	5920	5920	5920	5920	0
284	20250328	164700	795950930	5920	5920	5920	5920	0
285	20250328	164600	795950930	5920	5920	5920	5920	0
286	20250328	164500	795950930	5920	5920	5920	5920	0
287	20250328	164400	795950930	5920	5920	5920	5920	0
288	20250328	164300	795950930	5920	5920	5920	5920	0
289	20250328	164200	795950930	5920	5920	5920	5920	0
290	20250328	164100	795950930	5920	5920	5920	5920	0
291	20250328	164000	795950930	5920	5920	5920	5920	0
292	20250328	163900	795950930	5920	5920	5920	5920	0
293	20250328	163800	795950930	5920	5920	5920	5920	0
294	20250328	163700	795950930	5920	5920	5920	5920	0
295	20250328	163600	795950930	5920	5920	5920	5920	0
296	20250328	163500	795950930	5920	5920	5920	5920	0
297	20250328	163400	795950930	5920	5920	5920	5920	0
298	20250328	163300	795950930	5920	5920	5920	5920	0
299	20250328	163200	795950930	5920	5920	5920	5920	0
300	20250328	163100	795950930	5920	5920	5920	5920	0
301	20250328	163000	795950930	5920	5920	5920	5920	0
302	20250328	162900	795950930	5920	5920	5920	5920	1895
303	20250328	162800	795950930	5920	5920	5920	5920	0
304	20250328	162700	795950930	5920	5920	5920	5920	0
305	20250328	162600	795950930	5920	5920	5920	5920	0
306	20250328	162500	795950930	5920	5920	5920	5920	0
307	20250328	162400	795950930	5920	5920	5920	5920	0
308	20250328	162300	795950930	5920	5920	5920	5920	0
309	20250328	162200	795950930	5920	5920	5920	5920	0
310	20250328	162100	795950930	5920	5920	5920	5920	0
311	20250328	162000	795950930	5920	5920	5920	5920	0
312	20250328	161900	795950930	5920	5920	5920	5920	0
313	20250328	161800	795950930	5920	5920	5920	5920	0
314	20250328	161700	795950930	5920	5920	5920	5920	0
315	20250328	161600	795950930	5920	5920	5920	5920	0
316	20250328	161500	795950930	5920	5920	5920	5920	0
317	20250328	161400	795950930	5920	5920	5920	5920	0
318	20250328	161300	795950930	5920	5920	5920	5920	0
319	20250328	161200	795950930	5920	5920	5920	5920	0
320	20250328	161100	795950930	5920	5920	5920	5920	0
321	20250328	161000	795950930	5920	5920	5920	5920	0
322	20250328	160900	795950930	5920	5920	5920	5920	0
323	20250328	160800	795950930	5920	5920	5920	5920	0
324	20250328	160700	795950930	5920	5920	5920	5920	0
325	20250328	160600	795950930	5920	5920	5920	5920	0
326	20250328	160500	795950930	5920	5920	5920	5920	0
327	20250328	160400	795950930	5920	5920	5920	5920	0
328	20250328	160300	795950930	5920	5920	5920	5920	0
329	20250328	160200	795950930	5920	5920	5920	5920	0
330	20250328	160100	795950930	5920	5920	5920	5920	0
331	20250328	160000	795950930	5920	5920	5920	5920	0
332	20250328	155900	795950930	5920	5920	5920	5920	1895
333	20250328	155800	795950930	5920	5920	5920	5920	0
334	20250328	155700	795950930	5920	5920	5920	5920	0
335	20250328	155600	795950930	5920	5920	5920	5920	0
336	20250328	155500	795950930	5920	5920	5920	5920	0
337	20250328	155400	795950930	5920	5920	5920	5920	0
338	20250328	155300	795950930	5920	5920	5920	5920	0
339	20250328	155200	795950930	5920	5920	5920	5920	0
340	20250328	155100	795950930	5920	5920	5920	5920	0
341	20250328	155000	795950930	5920	5920	5920	5920	0
342	20250328	154900	795950930	5920	5920	5920	5920	0
343	20250328	154800	795950930	5920	5920	5920	5920	0
344	20250328	154700	795950930	5920	5920	5920	5920	0
345	20250328	154600	795950930	5920	5920	5920	5920	0
346	20250328	154500	795950930	5920	5920	5920	5920	0
347	20250328	154400	795950930	5920	5920	5920	5920	0
348	20250328	154300	795950930	5920	5920	5920	5920	0
349	20250328	154200	795950930	5920	5920	5920	5920	0
350	20250328	154100	795950930	5920	5920	5920	5920	0
351	20250328	154000	795950930	5920	5920	5920	5920	0
352	20250328	153900	795950930	5920	5920	5920	5920	0
353	20250328	153800	795950930	5920	5920	5920	5920	0
354	20250328	153700	795950930	5920	5920	5920	5920	0
355	20250328	153600	795950930	5920	5920	5920	5920	0
356	20250328	153500	795950930	5920	5920	5920	5920	0
357	20250328	153400	795950930	5920	5920	5920	5920	0
358	20250328	153300	795950930	5920	5920	5920	5920	0
359	20250328	153200	795950930	5920	5920	5920	5920	0
360	20250328	153100	795950930	5920	5920	5920	5920	0
361	20250328	153000	795950930	5920	5920	5920	5920	1895
362	20250328	152900	784732530	5960	5960	5960	5960	0
363	20250328	152800	784732530	5960	5960	5960	5960	0
364	20250328	152700	784732530	5960	5960	5960	5960	0
365	20250328	152600	784732530	5960	5960	5960	5960	0
366	20250328	152500	784732530	5960	5960	5960	5960	0
367	20250328	152400	784732530	5960	5960	5960	5960	0
368	20250328	152300	784732530	5960	5960	5960	5960	0
369	20250328	152200	784732530	5960	5960	5960	5960	0
370	20250328	152100	784732530	5960	5960	5960	5960	0
371	20250328	152000	784732530	5960	5960	5960	5960	0
372	20250328	151900	784732530	5960	5930	5960	5930	1228
373	20250328	151800	777450330	5950	5930	5950	5930	25
374	20250328	151700	777302060	5960	5960	5960	5960	200
375	20250328	151600	776110060	5960	5960	5960	5960	0
376	20250328	151500	776110060	5960	5960	5960	5930	378
377	20250328	151400	773868460	5980	5970	5980	5940	2686
378	20250328	151300	757814370	5970	5980	5980	5920	527
379	20250328	151200	754664420	5980	5940	5980	5940	727
380	20250328	151100	750342960	5940	5910	5940	5910	67
381	20250328	151000	749946960	5940	5910	5940	5910	81
382	20250328	150900	749468220	5940	5940	5940	5940	65
383	20250328	150800	749082120	5940	5930	5940	5930	41
384	20250328	150700	748838630	5940	5940	5940	5940	0
385	20250328	150600	748838630	5940	5940	5940	5940	101
386	20250328	150500	748238690	5940	5950	5950	5930	1844
387	20250328	150400	737269980	5950	5930	5950	5930	698
388	20250328	150300	733130800	5930	5900	5930	5900	250
389	20250328	150200	731655680	5940	5940	5940	5940	0
390	20250328	150100	731655680	5940	5940	5940	5940	0
391	20250328	150000	731655680	5940	5940	5940	5940	0
392	20250328	145900	731655680	5940	5900	5940	5900	101
393	20250328	145800	731059740	5940	5940	5940	5940	0
394	20250328	145700	731059740	5940	5900	5940	5900	11
395	20250328	145600	730994800	5940	5910	5940	5910	482
396	20250328	145500	728146150	5950	5920	5950	5910	575
397	20250328	145400	724746860	5950	5930	5950	5910	1703
398	20250328	145300	714663950	5950	5930	5950	5930	331
399	20250328	145200	712701060	5970	5970	5970	5970	0
400	20250328	145100	712701060	5970	5970	5970	5970	201
401	20250328	145000	711501090	5980	5990	5990	5980	207
402	20250328	144900	710261220	5990	5920	5990	5920	855
403	20250328	144800	705156180	5920	5910	5920	5910	6
404	20250328	144700	705120710	5910	5900	5910	5900	48
405	20250328	144600	704837500	5900	5870	5900	5870	540
406	20250328	144500	701665050	5880	5880	5880	5870	804
407	20250328	144400	696945550	5870	5860	5870	5850	1424
408	20250328	144300	688602940	5850	5850	5850	5850	117
409	20250328	144200	687918490	5850	5840	5850	5840	245
410	20250328	144100	686487680	5850	5850	5850	5850	341
411	20250328	144000	684492830	5850	5840	5850	5820	956
412	20250328	143900	678902060	5850	5830	5850	5830	2307
413	20250328	143800	665452210	5830	5840	5840	5830	27
414	20250328	143700	665294750	5850	5850	5850	5850	789
415	20250328	143600	660679100	5850	5830	5850	5830	424
416	20250328	143500	658206910	5850	5840	5850	5830	485
417	20250328	143400	655378600	5850	5850	5850	5850	0
418	20250328	143300	655378600	5850	5840	5850	5840	6
419	20250328	143200	655343550	5850	5850	5850	5850	0
420	20250328	143100	655343550	5850	5850	5850	5830	1729
421	20250328	143000	645243070	5840	5850	5850	5840	571
422	20250328	142900	641903320	5850	5840	5850	5840	151
423	20250328	142800	641021470	5840	5840	5840	5840	0
424	20250328	142700	641021470	5840	5840	5840	5840	70
425	20250328	142600	640612670	5840	5840	5840	5840	358
426	20250328	142500	638521950	5850	5840	5850	5840	3
427	20250328	142400	638504420	5850	5850	5850	5850	0
428	20250328	142300	638504420	5850	5840	5850	5840	226
429	20250328	142200	637183280	5850	5850	5850	5850	0
430	20250328	142100	637183280	5850	5850	5850	5850	0
431	20250328	142000	637183280	5850	5850	5850	5850	1
432	20250328	141900	637177430	5850	5840	5850	5830	23
433	20250328	141800	637043310	5850	5840	5850	5840	209
434	20250328	141700	635822740	5840	5840	5840	5840	751
435	20250328	141600	631436900	5840	5840	5840	5840	8
436	20250328	141500	631390180	5840	5850	5850	5830	421
437	20250328	141400	628935080	5850	5850	5850	5850	50
438	20250328	141300	628642580	5850	5830	5850	5830	101
439	20250328	141200	628053730	5850	5840	5850	5830	228
440	20250328	141100	626720280	5850	5850	5850	5850	100
441	20250328	141000	626135280	5860	5850	5860	5840	258
442	20250328	140900	624627420	5860	5860	5860	5860	0
443	20250328	140800	624627420	5860	5850	5860	5850	102
444	20250328	140700	624030700	5850	5850	5850	5850	0
445	20250328	140600	624030700	5850	5850	5850	5850	0
446	20250328	140500	624030700	5850	5840	5850	5840	78
447	20250328	140400	623575160	5850	5840	5850	5840	250
448	20250328	140300	622114150	5850	5860	5870	5850	566
449	20250328	140200	618798030	5860	5860	5860	5860	0
450	20250328	140100	618798030	5860	5860	5860	5860	0
451	20250328	140000	618798030	5860	5860	5860	5860	25
452	20250328	135900	618651530	5860	5860	5860	5860	171
453	20250328	135800	617649470	5860	5860	5860	5860	100
454	20250328	135700	617063470	5880	5880	5880	5880	0
455	20250328	135600	617063470	5880	5860	5880	5860	114
456	20250328	135500	616394770	5860	5860	5860	5860	30
457	20250328	135400	616218970	5860	5860	5860	5860	8
458	20250328	135300	616172090	5860	5860	5860	5860	0
459	20250328	135200	616172090	5860	5850	5860	5850	300
460	20250328	135100	614417080	5850	5840	5850	5840	68
461	20250328	135000	614019950	5850	5850	5850	5850	0
462	20250328	134900	614019950	5850	5840	5850	5840	76
463	20250328	134800	613576100	5850	5850	5850	5850	46
464	20250328	134700	613307000	5850	5830	5850	5830	56
465	20250328	134600	612980500	5850	5830	5860	5830	243
466	20250328	134500	611562550	5840	5840	5840	5830	372
467	20250328	134400	609393530	5840	5860	5860	5840	3823
468	20250328	134300	587053550	5880	5860	5880	5860	593
469	20250328	134200	583578530	5880	5860	5880	5860	2
470	20250328	134100	583566790	5860	5860	5860	5860	200
471	20250328	134000	582394790	5880	5860	5880	5860	501
472	20250328	133900	579458910	5890	5880	5890	5870	564
473	20250328	133800	576143680	5880	5880	5880	5880	218
474	20250328	133700	574861840	5900	5900	5900	5900	0
475	20250328	133600	574861840	5900	5890	5900	5880	1018
476	20250328	133500	568865850	5890	5890	5890	5890	1
477	20250328	133400	568859960	5870	5870	5870	5870	0
478	20250328	133300	568859960	5870	5870	5870	5870	0
479	20250328	133200	568859960	5870	5870	5870	5870	100
480	20250328	133100	568272960	5880	5880	5880	5880	0
481	20250328	133000	568272960	5880	5885	5885	5880	12
482	20250328	132900	568202390	5875	5875	5875	5875	0
483	20250328	132800	568202390	5875	5875	5875	5875	0
484	20250328	132700	568202390	5875	5875	5875	5875	8
485	20250328	132600	568155390	5890	5890	5890	5890	5
486	20250328	132500	568125940	5890	5890	5890	5890	0
487	20250328	132400	568125940	5890	5890	5890	5890	0
488	20250328	132300	568125940	5890	5890	5890	5890	50
489	20250328	132200	567831440	5890	5890	5890	5890	26
490	20250328	132100	567678300	5850	5860	5860	5850	203
491	20250328	132000	566490680	5850	5850	5850	5850	0
492	20250328	131900	566490680	5850	5850	5850	5850	0
493	20250328	131800	566490680	5850	5850	5850	5850	0
494	20250328	131700	566490680	5850	5870	5870	5850	2138
495	20250328	131600	553981470	5860	5860	5860	5860	0
496	20250328	131500	553981470	5860	5860	5860	5860	0
497	20250328	131400	553981470	5860	5860	5860	5860	100
498	20250328	131300	553395470	5860	5870	5870	5860	605
499	20250328	131200	549850120	5870	5870	5870	5870	16
500	20250328	131100	549756200	5870	5870	5870	5870	0
501	20250328	131000	549756200	5870	5870	5870	5870	0
502	20250328	130900	549756200	5870	5870	5870	5870	0
503	20250328	130800	549756200	5870	5870	5870	5870	0
504	20250328	130700	549756200	5870	5870	5870	5870	23
505	20250328	130600	549621190	5890	5890	5890	5890	0
506	20250328	130500	549621190	5890	5870	5890	5870	510
507	20250328	130400	546627470	5870	5870	5870	5870	488
508	20250328	130300	543762910	5870	5870	5870	5870	36
509	20250328	130200	543551590	5880	5880	5880	5880	10
510	20250328	130100	543492790	5880	5880	5880	5880	1
511	20250328	130000	543486910	5890	5870	5890	5860	664
512	20250328	125900	539593130	5870	5870	5870	5870	600
513	20250328	125800	536071130	5900	5870	5900	5870	2
514	20250328	125700	536059360	5870	5870	5870	5870	0
515	20250328	125600	536059360	5870	5870	5870	5860	223
516	20250328	125500	534750750	5870	5870	5870	5870	0
517	20250328	125400	534750750	5870	5870	5870	5870	3897
518	20250328	125300	511875360	5870	5870	5870	5870	0
519	20250328	125200	511875360	5870	5870	5870	5870	326
520	20250328	125100	509961740	5870	5870	5870	5870	1977
521	20250328	125000	498356750	5880	5850	5880	5850	217
522	20250328	124900	497084190	5850	5880	5880	5850	1595
523	20250328	124800	487729420	5880	5890	5890	5880	3000
524	20250328	124700	470082750	5890	5890	5890	5890	0
525	20250328	124600	470082750	5890	5930	5930	5890	1150
526	20250328	124500	463293080	5930	5930	5930	5930	0
527	20250328	124400	463293080	5930	5930	5930	5930	0
528	20250328	124300	463293080	5930	5930	5930	5930	80
529	20250328	124200	462818680	5920	5910	5920	5910	140
530	20250328	124100	461990280	5890	5900	5900	5890	241
531	20250328	124000	460569890	5870	5870	5870	5870	0
532	20250328	123900	460569890	5870	5870	5870	5870	0
533	20250328	123800	460569890	5870	5870	5870	5870	0
534	20250328	123700	460569890	5870	5870	5870	5870	0
535	20250328	123600	460569890	5870	5870	5870	5870	0
536	20250328	123500	460569890	5870	5870	5870	5870	0
537	20250328	123400	460569890	5870	5870	5870	5870	0
538	20250328	123300	460569890	5870	5880	5880	5870	25
539	20250328	123200	460423040	5870	5870	5870	5870	0
540	20250328	123100	460423040	5870	5910	5910	5870	1000
541	20250328	123000	454540300	5910	5910	5910	5910	0
542	20250328	122900	454540300	5910	5910	5910	5910	10
543	20250328	122800	454481200	5910	5910	5910	5910	0
544	20250328	122700	454481200	5910	5910	5910	5910	40
545	20250328	122600	454244800	5910	5910	5910	5910	0
546	20250328	122500	454244800	5910	5910	5910	5910	60
547	20250328	122400	453890200	5910	5900	5910	5900	11
548	20250328	122300	453825220	5890	5890	5890	5890	0
549	20250328	122200	453825220	5890	5890	5890	5890	1
550	20250328	122100	453819330	5900	5920	5920	5900	3
551	20250328	122000	453801600	5920	5920	5920	5920	1
552	20250328	121900	453795680	5890	5890	5890	5890	1
553	20250328	121800	453789790	5920	5920	5920	5920	1
554	20250328	121700	453783870	5880	5880	5880	5880	1
555	20250328	121600	453777990	5900	5900	5900	5900	130
556	20250328	121500	453010990	5880	5880	5880	5880	0
557	20250328	121400	453010990	5880	5880	5900	5880	1021
558	20250328	121300	446987510	5880	5880	5880	5880	20
559	20250328	121200	446869910	5880	5880	5880	5880	90
560	20250328	121100	446340710	5870	5870	5870	5870	241
561	20250328	121000	444926040	5890	5880	5900	5880	1855
562	20250328	120900	434017040	5880	5890	5900	5880	60
563	20250328	120800	433663640	5890	5890	5890	5890	0
564	20250328	120700	433663640	5890	5900	5900	5890	1021
565	20250328	120600	427647950	5890	5900	5900	5890	100
566	20250328	120500	427058940	5910	5890	5910	5890	263
567	20250328	120400	425507250	5900	5910	5910	5900	123
568	20250328	120300	424781340	5900	5890	5900	5890	259
569	20250328	120200	423255770	5900	5920	5920	5900	3469
570	20250328	120100	402777030	5920	5910	5920	5910	801
571	20250328	120000	398043110	5910	5910	5910	5910	1
572	20250328	115900	398037200	5920	5920	5920	5920	0
573	20250328	115800	398037200	5920	5950	5950	5920	110
574	20250328	115700	397385700	5920	5920	5920	5920	50
575	20250328	115600	397089700	5910	5920	5920	5910	80
576	20250328	115500	396616680	5910	5910	5910	5910	0
577	20250328	115400	396616680	5910	5910	5910	5910	0
578	20250328	115300	396616680	5910	5910	5910	5910	0
579	20250328	115200	396616680	5910	5930	5930	5910	45
580	20250328	115100	396350070	5910	5910	5910	5910	42
581	20250328	115000	396101850	5910	5930	5930	5910	3
582	20250328	114900	396084080	5930	5930	5940	5930	160
583	20250328	114800	395135180	5930	5930	5930	5930	70
584	20250328	114700	394720080	5930	5930	5930	5930	0
585	20250328	114600	394720080	5930	5930	5930	5930	500
586	20250328	114500	391755080	5910	5910	5910	5910	0
587	20250328	114400	391755080	5910	5930	5930	5910	3739
588	20250328	114300	369628170	5930	5930	5930	5930	0
589	20250328	114200	369628170	5930	5930	5930	5930	169
590	20250328	114100	368626000	5930	5930	5930	5930	102
591	20250328	114000	368021140	5930	5920	5930	5920	44
592	20250328	113900	367760560	5930	5940	5940	5930	1941
593	20250328	113800	356250380	5940	5940	5940	5940	45
594	20250328	113700	355983080	5940	5940	5940	5940	50
595	20250328	113600	355686080	5940	5940	5940	5940	30
596	20250328	113500	355507880	5940	5940	5940	5940	0
597	20250328	113400	355507880	5940	5940	5940	5940	6
598	20250328	113300	355472240	5940	5940	5940	5940	230
599	20250328	113200	354106040	5940	5940	5940	5940	0
600	20250328	113100	354106040	5940	5940	5940	5940	157
601	20250328	113000	353173460	5940	5940	5940	5940	200
602	20250328	112900	351985460	5940	5930	5940	5930	467
603	20250328	112800	349213380	5930	5930	5930	5930	0
604	20250328	112700	349213380	5930	5930	5930	5930	0
605	20250328	112600	349213380	5930	5930	5930	5930	0
606	20250328	112500	349213380	5930	5930	5930	5930	1
607	20250328	112400	349207450	5930	5930	5930	5930	91
608	20250328	112300	348667820	5920	5920	5920	5920	1
609	20250328	112200	348661900	5930	5930	5930	5930	1471
610	20250328	112100	339938870	5940	5950	5950	5940	1032
611	20250328	112000	333808690	5950	5950	5950	5950	9
612	20250328	111900	333755140	5950	5950	5950	5950	0
613	20250328	111800	333755140	5950	5950	5950	5950	0
614	20250328	111700	333755140	5950	5950	5950	5950	0
615	20250328	111600	333755140	5950	5950	5950	5950	2421
616	20250328	111500	319350190	5950	5950	5950	5950	0
617	20250328	111400	319350190	5950	5950	5950	5950	0
618	20250328	111300	319350190	5950	5950	5950	5950	0
619	20250328	111200	319350190	5950	5960	5960	5950	674
620	20250328	111100	315334290	5960	5960	5960	5960	72
621	20250328	111000	314905170	5960	5960	5960	5960	3
622	20250328	110900	314887290	5960	5960	5960	5960	0
623	20250328	110800	314887290	5960	5960	5960	5960	10
624	20250328	110700	314827690	5960	5960	5960	5960	0
625	20250328	110600	314827690	5960	5960	5960	5960	1375
626	20250328	110500	306632690	5960	5960	5960	5960	770
627	20250328	110400	302043490	5960	5975	5975	5960	20
628	20250328	110300	301924130	5960	5960	5960	5960	0
629	20250328	110200	301924130	5960	5960	5960	5960	1
630	20250328	110100	301918170	5960	5960	5960	5960	34
631	20250328	110000	301715530	5960	5970	5970	5960	200
632	20250328	105900	300523430	5960	5960	5960	5960	0
633	20250328	105800	300523430	5960	5960	5960	5960	10
634	20250328	105700	300463830	5960	5960	5960	5960	0
635	20250328	105600	300463830	5960	5960	5960	5960	0
636	20250328	105500	300463830	5960	5960	5960	5960	32
637	20250328	105400	300273110	5960	5970	5970	5960	960
638	20250328	105300	294550460	5960	5960	5960	5960	0
639	20250328	105200	294550460	5960	5960	5960	5960	0
640	20250328	105100	294550460	5960	5960	5960	5960	126
641	20250328	105000	293799500	5980	5980	5980	5980	0
642	20250328	104900	293799500	5980	5980	5980	5980	0
643	20250328	104800	293799500	5980	5980	5980	5980	0
644	20250328	104700	293799500	5980	5980	5980	5980	0
645	20250328	104600	293799500	5980	5980	5980	5980	299
646	20250328	104500	292011480	5980	5980	5980	5980	32
647	20250328	104400	291820120	5960	5960	5960	5960	0
648	20250328	104300	291820120	5960	5960	5960	5960	205
649	20250328	104200	290598320	5960	5960	5960	5960	0
650	20250328	104100	290598320	5960	5960	5960	5960	706
651	20250328	104000	286390560	5960	5960	5960	5960	300
652	20250328	103900	284602560	5970	5970	5970	5970	0
653	20250328	103800	284602560	5970	5970	5970	5970	0
654	20250328	103700	284602560	5970	5970	5970	5970	18
655	20250328	103600	284495100	6000	6000	6000	6000	0
656	20250328	103500	284495100	6000	6000	6000	6000	0
657	20250328	103400	284495100	6000	5970	6000	5970	20
658	20250328	103300	284375400	5980	5980	5980	5980	20
659	20250328	103200	284255800	5960	5960	5960	5960	0
660	20250328	103100	284255800	5960	5960	5960	5960	0
661	20250328	103000	284255800	5960	5960	5960	5960	0
662	20250328	102900	284255800	5960	5960	5960	5960	1
663	20250328	102800	284249840	5970	5970	5970	5970	0
664	20250328	102700	284249840	5970	5970	5970	5970	0
665	20250328	102600	284249840	5970	5970	5970	5970	0
666	20250328	102500	284249840	5970	6000	6000	5960	9
667	20250328	102400	284196090	5990	5990	5990	5990	364
668	20250328	102300	282015730	5990	5990	5990	5990	1
669	20250328	102200	282009740	5960	5990	5990	5960	1072
670	20250328	102100	275618460	5950	5950	5950	5950	0
671	20250328	102000	275618460	5950	5950	5950	5950	0
672	20250328	101900	275618460	5950	5950	5950	5950	0
673	20250328	101800	275618460	5950	5950	5950	5950	1
674	20250328	101700	275612510	5990	5980	5990	5980	4
675	20250328	101600	275588560	5980	5980	5980	5980	3
676	20250328	101500	275570620	5980	5970	5980	5970	96
677	20250328	101400	274996570	5970	5970	5970	5970	0
678	20250328	101300	274996570	5970	5960	5970	5960	2
679	20250328	101200	274984640	5950	5950	5950	5950	0
680	20250328	101100	274984640	5950	5955	5960	5950	4771
681	20250328	101000	246568340	5950	5950	5950	5950	0
682	20250328	100900	246568340	5950	5970	5970	5950	31
683	20250328	100800	246383290	5950	5970	5990	5950	201
684	20250328	100700	245179890	5950	5950	5950	5950	0
685	20250328	100600	245179890	5950	5950	5950	5950	0
686	20250328	100500	245179890	5950	5950	5950	5950	0
687	20250328	100400	245179890	5950	5950	5950	5950	160
688	20250328	100300	244227890	5950	5960	5960	5950	335
689	20250328	100200	242232120	5960	5960	5960	5960	1
690	20250328	100100	242226160	5950	5960	5970	5950	25
691	20250328	100000	242077000	5950	5950	5950	5950	0
692	20250328	095900	242077000	5950	5950	5950	5950	0
693	20250328	095800	242077000	5950	5950	5950	5950	0
694	20250328	095700	242077000	5950	5950	5950	5950	0
695	20250328	095600	242077000	5950	5990	5990	5950	11
696	20250328	095500	242011150	5950	5950	5950	5950	0
697	20250328	095400	242011150	5950	5950	5950	5950	0
698	20250328	095300	242011150	5950	5950	5950	5950	121
699	20250328	095200	241291200	5950	5950	5950	5950	213
700	20250328	095100	240023850	5950	5950	5950	5950	346
701	20250328	095000	237965150	5950	5950	5950	5950	0
702	20250328	094900	237965150	5950	5950	5950	5950	1
703	20250328	094800	237959200	5960	5970	5970	5960	261
704	20250328	094700	236403580	5970	5960	5970	5960	64
705	20250328	094600	236021700	5960	6000	6000	5960	971
706	20250328	094500	230195740	5960	5960	6000	5960	250
707	20250328	094400	228702580	5960	5960	5960	5960	0
708	20250328	094300	228702580	5960	5970	5970	5960	44
709	20250328	094200	228439910	5970	5970	5970	5970	0
710	20250328	094100	228439910	5970	5970	5970	5970	25
711	20250328	094000	228290660	5970	5970	5970	5970	1
712	20250328	093900	228284690	5980	5990	5990	5980	210
713	20250328	093800	227027890	5970	5960	5970	5960	112
714	20250328	093700	226359390	5930	5930	5930	5930	0
715	20250328	093600	226359390	5930	5930	5930	5930	0
716	20250328	093500	226359390	5930	5930	5930	5930	0
717	20250328	093400	226359390	5930	5940	5940	5930	7
718	20250328	093300	226317850	5930	5930	5930	5930	1
719	20250328	093200	226311920	5970	5970	5970	5970	100
720	20250328	093100	225714920	5930	5950	5950	5930	853
721	20250328	093000	220652080	5960	5940	5960	5940	626
722	20250328	092900	216925770	5930	5940	5940	5930	202
723	20250328	092800	215727210	5940	5970	5970	5940	1147
724	20250328	092700	208900550	5980	6020	6020	5980	1085
725	20250328	092600	202412210	5980	5980	5980	5980	676
726	20250328	092500	198369730	5980	5980	6030	5980	20
727	20250328	092400	198250080	6000	5980	6000	5970	106
728	20250328	092300	197615800	6030	6040	6040	6030	364
729	20250328	092200	195418480	6040	6040	6040	6040	0
730	20250328	092100	195418480	6040	5990	6040	5950	1936
731	20250328	092000	183790410	5990	5980	5990	5980	1154
732	20250328	091900	176885230	5980	5970	5980	5970	300
733	20250328	091800	175093230	5940	5940	5940	5940	0
734	20250328	091700	175093230	5940	5940	5940	5940	0
735	20250328	091600	175093230	5940	6000	6000	5940	1256
736	20250328	091500	167618700	5980	5960	5980	5960	627
737	20250328	091400	163869620	5960	5960	5960	5960	33
738	20250328	091300	163672940	5920	5910	5950	5910	1143
739	20250328	091200	156889110	5930	5940	5940	5910	5290
740	20250328	091100	125556420	5940	5940	5940	5940	400
741	20250328	091000	123180420	5930	5960	5960	5930	1478
742	20250328	090900	114385510	5960	5960	5960	5960	4
743	20250328	090800	114361670	5960	5920	5960	5920	1080
744	20250328	090700	107946150	5920	5950	5950	5920	1890
745	20250328	090600	96738650	5940	5940	5940	5940	1835
746	20250328	090500	85838750	5930	5950	5950	5910	1702
747	20250328	090400	75763580	5960	5950	5960	5950	1030
748	20250328	090300	69631580	5950	5960	5980	5950	2815
749	20250328	090200	52874970	5960	5980	6000	5950	3630
750	20250328	090100	31216690	6010	6000	6020	5950	2163
751	20250328	090000	18315400	6040	6030	6050	5940	3044