KissMeData/368600/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212500	356336367	2935	2935	2935	2935	3568
3	20250328	212400	356336367	2935	2935	2935	2935	0
4	20250328	212300	356336367	2935	2935	2935	2935	0
5	20250328	212200	356336367	2935	2935	2935	2935	0
6	20250328	212100	356336367	2935	2935	2935	2935	0
7	20250328	212000	356336367	2935	2935	2935	2935	0
8	20250328	211900	356336367	2935	2935	2935	2935	0
9	20250328	211800	356336367	2935	2935	2935	2935	0
10	20250328	211700	356336367	2935	2935	2935	2935	0
11	20250328	211600	356336367	2935	2935	2935	2935	0
12	20250328	211500	356336367	2935	2935	2935	2935	0
13	20250328	211400	356336367	2935	2935	2935	2935	0
14	20250328	211300	356336367	2935	2935	2935	2935	0
15	20250328	211200	356336367	2935	2935	2935	2935	0
16	20250328	211100	356336367	2935	2935	2935	2935	0
17	20250328	211000	356336367	2935	2935	2935	2935	0
18	20250328	210900	356336367	2935	2935	2935	2935	0
19	20250328	210800	356336367	2935	2935	2935	2935	0
20	20250328	210700	356336367	2935	2935	2935	2935	0
21	20250328	210600	356336367	2935	2935	2935	2935	0
22	20250328	210500	356336367	2935	2935	2935	2935	0
23	20250328	210400	356336367	2935	2935	2935	2935	0
24	20250328	210300	356336367	2935	2935	2935	2935	0
25	20250328	210200	356336367	2935	2935	2935	2935	0
26	20250328	210100	356336367	2935	2935	2935	2935	0
27	20250328	210000	356336367	2935	2935	2935	2935	0
28	20250328	205900	356336367	2935	2935	2935	2935	0
29	20250328	205800	356336367	2935	2935	2935	2935	0
30	20250328	205700	356336367	2935	2935	2935	2935	0
31	20250328	205600	356336367	2935	2935	2935	2935	0
32	20250328	205500	356336367	2935	2935	2935	2935	3568
33	20250328	205400	356336367	2935	2935	2935	2935	0
34	20250328	205300	356336367	2935	2935	2935	2935	0
35	20250328	205200	356336367	2935	2935	2935	2935	0
36	20250328	205100	356336367	2935	2935	2935	2935	0
37	20250328	205000	356336367	2935	2935	2935	2935	0
38	20250328	204900	356336367	2935	2935	2935	2935	0
39	20250328	204800	356336367	2935	2935	2935	2935	0
40	20250328	204700	356336367	2935	2935	2935	2935	0
41	20250328	204600	356336367	2935	2935	2935	2935	0
42	20250328	204500	356336367	2935	2935	2935	2935	0
43	20250328	204400	356336367	2935	2935	2935	2935	0
44	20250328	204300	356336367	2935	2935	2935	2935	0
45	20250328	204200	356336367	2935	2935	2935	2935	0
46	20250328	204100	356336367	2935	2935	2935	2935	0
47	20250328	204000	356336367	2935	2935	2935	2935	0
48	20250328	203900	356336367	2935	2935	2935	2935	0
49	20250328	203800	356336367	2935	2935	2935	2935	0
50	20250328	203700	356336367	2935	2935	2935	2935	0
51	20250328	203600	356336367	2935	2935	2935	2935	0
52	20250328	203500	356336367	2935	2935	2935	2935	0
53	20250328	203400	356336367	2935	2935	2935	2935	0
54	20250328	203300	356336367	2935	2935	2935	2935	0
55	20250328	203200	356336367	2935	2935	2935	2935	0
56	20250328	203100	356336367	2935	2935	2935	2935	0
57	20250328	203000	356336367	2935	2935	2935	2935	0
58	20250328	202900	356336367	2935	2935	2935	2935	0
59	20250328	202800	356336367	2935	2935	2935	2935	0
60	20250328	202700	356336367	2935	2935	2935	2935	0
61	20250328	202600	356336367	2935	2935	2935	2935	0
62	20250328	202500	356336367	2935	2935	2935	2935	3568
63	20250328	202400	356336367	2935	2935	2935	2935	0
64	20250328	202300	356336367	2935	2935	2935	2935	0
65	20250328	202200	356336367	2935	2935	2935	2935	0
66	20250328	202100	356336367	2935	2935	2935	2935	0
67	20250328	202000	356336367	2935	2935	2935	2935	0
68	20250328	201900	356336367	2935	2935	2935	2935	0
69	20250328	201800	356336367	2935	2935	2935	2935	0
70	20250328	201700	356336367	2935	2935	2935	2935	0
71	20250328	201600	356336367	2935	2935	2935	2935	0
72	20250328	201500	356336367	2935	2935	2935	2935	0
73	20250328	201400	356336367	2935	2935	2935	2935	0
74	20250328	201300	356336367	2935	2935	2935	2935	0
75	20250328	201200	356336367	2935	2935	2935	2935	0
76	20250328	201100	356336367	2935	2935	2935	2935	0
77	20250328	201000	356336367	2935	2935	2935	2935	0
78	20250328	200900	356336367	2935	2935	2935	2935	0
79	20250328	200800	356336367	2935	2935	2935	2935	0
80	20250328	200700	356336367	2935	2935	2935	2935	0
81	20250328	200600	356336367	2935	2935	2935	2935	0
82	20250328	200500	356336367	2935	2935	2935	2935	0
83	20250328	200400	356336367	2935	2935	2935	2935	0
84	20250328	200300	356336367	2935	2935	2935	2935	0
85	20250328	200200	356336367	2935	2935	2935	2935	0
86	20250328	200100	356336367	2935	2935	2935	2935	0
87	20250328	200000	356336367	2935	2935	2935	2935	0
88	20250328	195900	356336367	2935	2935	2935	2935	0
89	20250328	195800	356336367	2935	2935	2935	2935	0
90	20250328	195700	356336367	2935	2935	2935	2935	0
91	20250328	195600	356336367	2935	2935	2935	2935	0
92	20250328	195500	356336367	2935	2935	2935	2935	3568
93	20250328	195400	356336367	2935	2935	2935	2935	0
94	20250328	195300	356336367	2935	2935	2935	2935	0
95	20250328	195200	356336367	2935	2935	2935	2935	0
96	20250328	195100	356336367	2935	2935	2935	2935	0
97	20250328	195000	356336367	2935	2935	2935	2935	0
98	20250328	194900	356336367	2935	2935	2935	2935	0
99	20250328	194800	356336367	2935	2935	2935	2935	0
100	20250328	194700	356336367	2935	2935	2935	2935	0
101	20250328	194600	356336367	2935	2935	2935	2935	0
102	20250328	194500	356336367	2935	2935	2935	2935	0
103	20250328	194400	356336367	2935	2935	2935	2935	0
104	20250328	194300	356336367	2935	2935	2935	2935	0
105	20250328	194200	356336367	2935	2935	2935	2935	0
106	20250328	194100	356336367	2935	2935	2935	2935	0
107	20250328	194000	356336367	2935	2935	2935	2935	0
108	20250328	193900	356336367	2935	2935	2935	2935	0
109	20250328	193800	356336367	2935	2935	2935	2935	0
110	20250328	193700	356336367	2935	2935	2935	2935	0
111	20250328	193600	356336367	2935	2935	2935	2935	0
112	20250328	193500	356336367	2935	2935	2935	2935	0
113	20250328	193400	356336367	2935	2935	2935	2935	0
114	20250328	193300	356336367	2935	2935	2935	2935	0
115	20250328	193200	356336367	2935	2935	2935	2935	0
116	20250328	193100	356336367	2935	2935	2935	2935	0
117	20250328	193000	356336367	2935	2935	2935	2935	0
118	20250328	192900	356336367	2935	2935	2935	2935	0
119	20250328	192800	356336367	2935	2935	2935	2935	0
120	20250328	192700	356336367	2935	2935	2935	2935	0
121	20250328	192600	356336367	2935	2935	2935	2935	0
122	20250328	192500	356336367	2935	2935	2935	2935	3568
123	20250328	192400	356336367	2935	2935	2935	2935	0
124	20250328	192300	356336367	2935	2935	2935	2935	0
125	20250328	192200	356336367	2935	2935	2935	2935	0
126	20250328	192100	356336367	2935	2935	2935	2935	0
127	20250328	192000	356336367	2935	2935	2935	2935	0
128	20250328	191900	356336367	2935	2935	2935	2935	0
129	20250328	191800	356336367	2935	2935	2935	2935	0
130	20250328	191700	356336367	2935	2935	2935	2935	0
131	20250328	191600	356336367	2935	2935	2935	2935	0
132	20250328	191500	356336367	2935	2935	2935	2935	0
133	20250328	191400	356336367	2935	2935	2935	2935	0
134	20250328	191300	356336367	2935	2935	2935	2935	0
135	20250328	191200	356336367	2935	2935	2935	2935	0
136	20250328	191100	356336367	2935	2935	2935	2935	0
137	20250328	191000	356336367	2935	2935	2935	2935	0
138	20250328	190900	356336367	2935	2935	2935	2935	0
139	20250328	190800	356336367	2935	2935	2935	2935	0
140	20250328	190700	356336367	2935	2935	2935	2935	0
141	20250328	190600	356336367	2935	2935	2935	2935	0
142	20250328	190500	356336367	2935	2935	2935	2935	0
143	20250328	190400	356336367	2935	2935	2935	2935	0
144	20250328	190300	356336367	2935	2935	2935	2935	0
145	20250328	190200	356336367	2935	2935	2935	2935	0
146	20250328	190100	356336367	2935	2935	2935	2935	0
147	20250328	190000	356336367	2935	2935	2935	2935	0
148	20250328	185900	356336367	2935	2935	2935	2935	0
149	20250328	185800	356336367	2935	2935	2935	2935	0
150	20250328	185700	356336367	2935	2935	2935	2935	0
151	20250328	185600	356336367	2935	2935	2935	2935	0
152	20250328	185500	356336367	2935	2935	2935	2935	3568
153	20250328	185400	356336367	2935	2935	2935	2935	0
154	20250328	185300	356336367	2935	2935	2935	2935	0
155	20250328	185200	356336367	2935	2935	2935	2935	0
156	20250328	185100	356336367	2935	2935	2935	2935	0
157	20250328	185000	356336367	2935	2935	2935	2935	0
158	20250328	184900	356336367	2935	2935	2935	2935	0
159	20250328	184800	356336367	2935	2935	2935	2935	0
160	20250328	184700	356336367	2935	2935	2935	2935	0
161	20250328	184600	356336367	2935	2935	2935	2935	0
162	20250328	184500	356336367	2935	2935	2935	2935	0
163	20250328	184400	356336367	2935	2935	2935	2935	0
164	20250328	184300	356336367	2935	2935	2935	2935	0
165	20250328	184200	356336367	2935	2935	2935	2935	0
166	20250328	184100	356336367	2935	2935	2935	2935	0
167	20250328	184000	356336367	2935	2935	2935	2935	0
168	20250328	183900	356336367	2935	2935	2935	2935	0
169	20250328	183800	356336367	2935	2935	2935	2935	0
170	20250328	183700	356336367	2935	2935	2935	2935	0
171	20250328	183600	356336367	2935	2935	2935	2935	0
172	20250328	183500	356336367	2935	2935	2935	2935	0
173	20250328	183400	356336367	2935	2935	2935	2935	0
174	20250328	183300	356336367	2935	2935	2935	2935	0
175	20250328	183200	356336367	2935	2935	2935	2935	0
176	20250328	183100	356336367	2935	2935	2935	2935	0
177	20250328	183000	356336367	2935	2935	2935	2935	0
178	20250328	182900	356336367	2935	2935	2935	2935	0
179	20250328	182800	356336367	2935	2935	2935	2935	0
180	20250328	182700	356336367	2935	2935	2935	2935	0
181	20250328	182600	356336367	2935	2935	2935	2935	0
182	20250328	182500	356336367	2935	2935	2935	2935	3568
183	20250328	182400	356336367	2935	2935	2935	2935	0
184	20250328	182300	356336367	2935	2935	2935	2935	0
185	20250328	182200	356336367	2935	2935	2935	2935	0
186	20250328	182100	356336367	2935	2935	2935	2935	0
187	20250328	182000	356336367	2935	2935	2935	2935	0
188	20250328	181900	356336367	2935	2935	2935	2935	0
189	20250328	181800	356336367	2935	2935	2935	2935	0
190	20250328	181700	356336367	2935	2935	2935	2935	0
191	20250328	181600	356336367	2935	2935	2935	2935	0
192	20250328	181500	356336367	2935	2935	2935	2935	0
193	20250328	181400	356336367	2935	2935	2935	2935	0
194	20250328	181300	356336367	2935	2935	2935	2935	0
195	20250328	181200	356336367	2935	2935	2935	2935	0
196	20250328	181100	356336367	2935	2935	2935	2935	0
197	20250328	181000	356336367	2935	2935	2935	2935	0
198	20250328	180900	356336367	2935	2935	2935	2935	0
199	20250328	180800	356336367	2935	2935	2935	2935	0
200	20250328	180700	356336367	2935	2935	2935	2935	0
201	20250328	180600	356336367	2935	2935	2935	2935	0
202	20250328	180500	356336367	2935	2935	2935	2935	0
203	20250328	180400	356336367	2935	2935	2935	2935	0
204	20250328	180300	356336367	2935	2935	2935	2935	0
205	20250328	180200	356336367	2935	2935	2935	2935	0
206	20250328	180100	356336367	2935	2935	2935	2935	0
207	20250328	180000	356336367	2935	2935	2935	2935	0
208	20250328	175900	356336367	2935	2935	2935	2935	0
209	20250328	175800	356336367	2935	2935	2935	2935	0
210	20250328	175700	356336367	2935	2935	2935	2935	0
211	20250328	175600	356336367	2935	2935	2935	2935	0
212	20250328	175500	356336367	2935	2935	2935	2935	3568
213	20250328	175400	356336367	2935	2935	2935	2935	0
214	20250328	175300	356336367	2935	2935	2935	2935	0
215	20250328	175200	356336367	2935	2935	2935	2935	0
216	20250328	175100	356336367	2935	2935	2935	2935	0
217	20250328	175000	356336367	2935	2935	2935	2935	0
218	20250328	174900	356336367	2935	2935	2935	2935	0
219	20250328	174800	356336367	2935	2935	2935	2935	0
220	20250328	174700	356336367	2935	2935	2935	2935	0
221	20250328	174600	356336367	2935	2935	2935	2935	0
222	20250328	174500	356336367	2935	2935	2935	2935	0
223	20250328	174400	356336367	2935	2935	2935	2935	0
224	20250328	174300	356336367	2935	2935	2935	2935	0
225	20250328	174200	356336367	2935	2935	2935	2935	0
226	20250328	174100	356336367	2935	2935	2935	2935	0
227	20250328	174000	356336367	2935	2935	2935	2935	0
228	20250328	173900	356336367	2935	2935	2935	2935	0
229	20250328	173800	356336367	2935	2935	2935	2935	0
230	20250328	173700	356336367	2935	2935	2935	2935	0
231	20250328	173600	356336367	2935	2935	2935	2935	0
232	20250328	173500	356336367	2935	2935	2935	2935	0
233	20250328	173400	356336367	2935	2935	2935	2935	0
234	20250328	173300	356336367	2935	2935	2935	2935	0
235	20250328	173200	356336367	2935	2935	2935	2935	0
236	20250328	173100	356336367	2935	2935	2935	2935	0
237	20250328	173000	356336367	2935	2935	2935	2935	0
238	20250328	172900	356336367	2935	2935	2935	2935	0
239	20250328	172800	356336367	2935	2935	2935	2935	0
240	20250328	172700	356336367	2935	2935	2935	2935	0
241	20250328	172600	356336367	2935	2935	2935	2935	0
242	20250328	172500	356336367	2935	2935	2935	2935	3568
243	20250328	172400	356336367	2935	2935	2935	2935	0
244	20250328	172300	356336367	2935	2935	2935	2935	0
245	20250328	172200	356336367	2935	2935	2935	2935	0
246	20250328	172100	356336367	2935	2935	2935	2935	0
247	20250328	172000	356336367	2935	2935	2935	2935	0
248	20250328	171900	356336367	2935	2935	2935	2935	0
249	20250328	171800	356336367	2935	2935	2935	2935	0
250	20250328	171700	356336367	2935	2935	2935	2935	0
251	20250328	171600	356336367	2935	2935	2935	2935	0
252	20250328	171500	356336367	2935	2935	2935	2935	0
253	20250328	171400	356336367	2935	2935	2935	2935	0
254	20250328	171300	356336367	2935	2935	2935	2935	0
255	20250328	171200	356336367	2935	2935	2935	2935	0
256	20250328	171100	356336367	2935	2935	2935	2935	0
257	20250328	171000	356336367	2935	2935	2935	2935	0
258	20250328	170900	356336367	2935	2935	2935	2935	0
259	20250328	170800	356336367	2935	2935	2935	2935	0
260	20250328	170700	356336367	2935	2935	2935	2935	0
261	20250328	170600	356336367	2935	2935	2935	2935	0
262	20250328	170500	356336367	2935	2935	2935	2935	0
263	20250328	170400	356336367	2935	2935	2935	2935	0
264	20250328	170300	356336367	2935	2935	2935	2935	0
265	20250328	170200	356336367	2935	2935	2935	2935	0
266	20250328	170100	356336367	2935	2935	2935	2935	0
267	20250328	170000	356336367	2935	2935	2935	2935	0
268	20250328	165900	356336367	2935	2935	2935	2935	0
269	20250328	165800	356336367	2935	2935	2935	2935	0
270	20250328	165700	356336367	2935	2935	2935	2935	0
271	20250328	165600	356336367	2935	2935	2935	2935	0
272	20250328	165500	356336367	2935	2935	2935	2935	3568
273	20250328	165400	356336367	2935	2935	2935	2935	0
274	20250328	165300	356336367	2935	2935	2935	2935	0
275	20250328	165200	356336367	2935	2935	2935	2935	0
276	20250328	165100	356336367	2935	2935	2935	2935	0
277	20250328	165000	356336367	2935	2935	2935	2935	0
278	20250328	164900	356336367	2935	2935	2935	2935	0
279	20250328	164800	356336367	2935	2935	2935	2935	0
280	20250328	164700	356336367	2935	2935	2935	2935	0
281	20250328	164600	356336367	2935	2935	2935	2935	0
282	20250328	164500	356336367	2935	2935	2935	2935	0
283	20250328	164400	356336367	2935	2935	2935	2935	0
284	20250328	164300	356336367	2935	2935	2935	2935	0
285	20250328	164200	356336367	2935	2935	2935	2935	0
286	20250328	164100	356336367	2935	2935	2935	2935	0
287	20250328	164000	356336367	2935	2935	2935	2935	0
288	20250328	163900	356336367	2935	2935	2935	2935	0
289	20250328	163800	356336367	2935	2935	2935	2935	0
290	20250328	163700	356336367	2935	2935	2935	2935	0
291	20250328	163600	356336367	2935	2935	2935	2935	0
292	20250328	163500	356336367	2935	2935	2935	2935	0
293	20250328	163400	356336367	2935	2935	2935	2935	0
294	20250328	163300	356336367	2935	2935	2935	2935	0
295	20250328	163200	356336367	2935	2935	2935	2935	0
296	20250328	163100	356336367	2935	2935	2935	2935	0
297	20250328	163000	356336367	2935	2935	2935	2935	0
298	20250328	162900	356336367	2935	2935	2935	2935	0
299	20250328	162800	356336367	2935	2935	2935	2935	0
300	20250328	162700	356336367	2935	2935	2935	2935	0
301	20250328	162600	356336367	2935	2935	2935	2935	0
302	20250328	162500	356336367	2935	2935	2935	2935	3568
303	20250328	162400	356336367	2935	2935	2935	2935	0
304	20250328	162300	356336367	2935	2935	2935	2935	0
305	20250328	162200	356336367	2935	2935	2935	2935	0
306	20250328	162100	356336367	2935	2935	2935	2935	0
307	20250328	162000	356336367	2935	2935	2935	2935	0
308	20250328	161900	356336367	2935	2935	2935	2935	0
309	20250328	161800	356336367	2935	2935	2935	2935	0
310	20250328	161700	356336367	2935	2935	2935	2935	0
311	20250328	161600	356336367	2935	2935	2935	2935	0
312	20250328	161500	356336367	2935	2935	2935	2935	0
313	20250328	161400	356336367	2935	2935	2935	2935	0
314	20250328	161300	356336367	2935	2935	2935	2935	0
315	20250328	161200	356336367	2935	2935	2935	2935	0
316	20250328	161100	356336367	2935	2935	2935	2935	0
317	20250328	161000	356336367	2935	2935	2935	2935	0
318	20250328	160900	356336367	2935	2935	2935	2935	0
319	20250328	160800	356336367	2935	2935	2935	2935	0
320	20250328	160700	356336367	2935	2935	2935	2935	0
321	20250328	160600	356336367	2935	2935	2935	2935	0
322	20250328	160500	356336367	2935	2935	2935	2935	0
323	20250328	160400	356336367	2935	2935	2935	2935	0
324	20250328	160300	356336367	2935	2935	2935	2935	0
325	20250328	160200	356336367	2935	2935	2935	2935	0
326	20250328	160100	356336367	2935	2935	2935	2935	0
327	20250328	160000	356336367	2935	2935	2935	2935	0
328	20250328	155900	356336367	2935	2935	2935	2935	0
329	20250328	155800	356336367	2935	2935	2935	2935	0
330	20250328	155700	356336367	2935	2935	2935	2935	0
331	20250328	155600	356336367	2935	2935	2935	2935	0
332	20250328	155500	356336367	2935	2935	2935	2935	3568
333	20250328	155400	356336367	2935	2935	2935	2935	0
334	20250328	155300	356336367	2935	2935	2935	2935	0
335	20250328	155200	356336367	2935	2935	2935	2935	0
336	20250328	155100	356336367	2935	2935	2935	2935	0
337	20250328	155000	356336367	2935	2935	2935	2935	0
338	20250328	154900	356336367	2935	2935	2935	2935	0
339	20250328	154800	356336367	2935	2935	2935	2935	0
340	20250328	154700	356336367	2935	2935	2935	2935	0
341	20250328	154600	356336367	2935	2935	2935	2935	0
342	20250328	154500	356336367	2935	2935	2935	2935	0
343	20250328	154400	356336367	2935	2935	2935	2935	0
344	20250328	154300	356336367	2935	2935	2935	2935	0
345	20250328	154200	356336367	2935	2935	2935	2935	0
346	20250328	154100	356336367	2935	2935	2935	2935	0
347	20250328	154000	356336367	2935	2935	2935	2935	0
348	20250328	153900	356336367	2935	2935	2935	2935	0
349	20250328	153800	356336367	2935	2935	2935	2935	0
350	20250328	153700	356336367	2935	2935	2935	2935	0
351	20250328	153600	356336367	2935	2935	2935	2935	0
352	20250328	153500	356336367	2935	2935	2935	2935	0
353	20250328	153400	356336367	2935	2935	2935	2935	0
354	20250328	153300	356336367	2935	2935	2935	2935	0
355	20250328	153200	356336367	2935	2935	2935	2935	0
356	20250328	153100	356336367	2935	2935	2935	2935	0
357	20250328	153000	356336367	2935	2935	2935	2935	3568
358	20250328	152900	345864287	2905	2905	2905	2905	0
359	20250328	152800	345864287	2905	2905	2905	2905	0
360	20250328	152700	345864287	2905	2905	2905	2905	0
361	20250328	152600	345864287	2905	2905	2905	2905	0
362	20250328	152500	345864287	2905	2905	2905	2905	0
363	20250328	152400	345864287	2905	2905	2905	2905	0
364	20250328	152300	345864287	2905	2905	2905	2905	0
365	20250328	152200	345864287	2905	2905	2905	2905	0
366	20250328	152100	345864287	2905	2905	2905	2905	0
367	20250328	152000	345864287	2905	2905	2905	2905	0
368	20250328	151900	345864287	2905	2905	2905	2905	10
369	20250328	151800	345835237	2915	2915	2915	2915	0
370	20250328	151700	345835237	2915	2915	2915	2915	128
371	20250328	151600	345462117	2920	2920	2920	2920	1
372	20250328	151500	345459197	2905	2905	2905	2900	651
373	20250328	151400	343570812	2920	2920	2920	2920	0
374	20250328	151300	343570812	2920	2920	2920	2920	1
375	20250328	151200	343567892	2900	2900	2900	2900	5
376	20250328	151100	343553392	2925	2925	2925	2925	0
377	20250328	151000	343553392	2925	2905	2925	2905	860
378	20250328	150900	341049227	2905	2905	2905	2905	2
379	20250328	150800	341043417	2905	2900	2905	2900	1022
380	20250328	150700	338076092	2905	2905	2905	2905	5
381	20250328	150600	338061567	2905	2905	2905	2905	1
382	20250328	150500	338058662	2890	2895	2905	2890	1113
383	20250328	150400	334832817	2895	2895	2895	2895	100
384	20250328	150300	334543317	2895	2895	2895	2895	4
385	20250328	150200	334531737	2890	2890	2895	2890	181
386	20250328	150100	334008642	2890	2890	2890	2890	0
387	20250328	150000	334008642	2890	2890	2890	2890	180
388	20250328	145900	333488442	2885	2892	2892	2882	3256
389	20250328	145800	324091629	2895	2895	2895	2895	0
390	20250328	145700	324091629	2895	2895	2895	2895	0
391	20250328	145600	324091629	2895	2895	2895	2895	0
392	20250328	145500	324091629	2895	2895	2895	2895	11
393	20250328	145400	324059784	2900	2900	2900	2900	0
394	20250328	145300	324059784	2900	2900	2900	2900	0
395	20250328	145200	324059784	2900	2900	2900	2900	3
396	20250328	145100	324051084	2900	2900	2900	2900	100
397	20250328	145000	323761084	2900	2890	2900	2890	6
398	20250328	144900	323743694	2900	2900	2900	2900	0
399	20250328	144800	323743694	2900	2900	2900	2900	0
400	20250328	144700	323743694	2900	2890	2900	2890	492
401	20250328	144600	322321804	2900	2900	2900	2900	0
402	20250328	144500	322321804	2900	2900	2900	2900	0
403	20250328	144400	322321804	2900	2900	2900	2900	0
404	20250328	144300	322321804	2900	2900	2900	2900	1
405	20250328	144200	322318904	2890	2890	2890	2890	34
406	20250328	144100	322220644	2890	2890	2890	2890	0
407	20250328	144000	322220644	2890	2890	2890	2890	436
408	20250328	143900	320960604	2890	2890	2890	2890	0
409	20250328	143800	320960604	2890	2890	2890	2890	1
410	20250328	143700	320957714	2885	2885	2885	2885	1375
411	20250328	143600	316990839	2890	2885	2890	2885	11
412	20250328	143500	316959099	2890	2890	2890	2890	0
413	20250328	143400	316959099	2890	2890	2890	2890	42
414	20250328	143300	316837719	2890	2890	2890	2890	37
415	20250328	143200	316730789	2885	2885	2890	2885	730
416	20250328	143100	314624734	2890	2890	2890	2890	64
417	20250328	143000	314439774	2890	2890	2890	2890	0
418	20250328	142900	314439774	2890	2890	2890	2890	40
419	20250328	142800	314324174	2890	2885	2890	2885	56
420	20250328	142700	314162584	2890	2890	2890	2890	11
421	20250328	142600	314130794	2885	2885	2885	2885	10
422	20250328	142500	314101944	2885	2885	2885	2885	39
423	20250328	142400	313989429	2885	2887	2887	2885	90
424	20250328	142300	313729759	2885	2885	2885	2885	1
425	20250328	142200	313726874	2890	2890	2890	2890	100
426	20250328	142100	313437874	2900	2900	2900	2900	0
427	20250328	142000	313437874	2900	2900	2900	2900	0
428	20250328	141900	313437874	2900	2900	2900	2900	0
429	20250328	141800	313437874	2900	2900	2900	2900	0
430	20250328	141700	313437874	2900	2900	2900	2900	0
431	20250328	141600	313437874	2900	2900	2900	2900	830
432	20250328	141500	311030874	2900	2900	2900	2900	150
433	20250328	141400	310595874	2890	2900	2900	2890	527
434	20250328	141300	309069324	2900	2900	2900	2900	1
435	20250328	141200	309066424	2885	2885	2885	2885	0
436	20250328	141100	309066424	2885	2885	2885	2885	1
437	20250328	141000	309063539	2885	2890	2890	2885	161
438	20250328	140900	308598554	2890	2890	2890	2890	0
439	20250328	140800	308598554	2890	2890	2890	2890	1833
440	20250328	140700	303301184	2890	2890	2890	2890	0
441	20250328	140600	303301184	2890	2900	2900	2890	887
442	20250328	140500	300734314	2900	2900	2900	2900	0
443	20250328	140400	300734314	2900	2900	2900	2900	5
444	20250328	140300	300719814	2890	2890	2890	2890	27
445	20250328	140200	300641784	2890	2890	2890	2890	0
446	20250328	140100	300641784	2890	2890	2890	2890	167
447	20250328	140000	300159154	2890	2895	2895	2890	1000
448	20250328	135900	297264444	2895	2895	2895	2895	0
449	20250328	135800	297264444	2895	2895	2895	2895	0
450	20250328	135700	297264444	2895	2895	2895	2895	20
451	20250328	135600	297206544	2895	2895	2895	2895	38
452	20250328	135500	297096534	2900	2900	2900	2900	200
453	20250328	135400	296516534	2900	2900	2900	2900	0
454	20250328	135300	296516534	2900	2900	2900	2900	0
455	20250328	135200	296516534	2900	2900	2900	2900	0
456	20250328	135100	296516534	2900	2900	2900	2900	4
457	20250328	135000	296504934	2900	2900	2900	2900	0
458	20250328	134900	296504934	2900	2900	2900	2900	0
459	20250328	134800	296504934	2900	2900	2900	2900	1
460	20250328	134700	296502034	2895	2895	2895	2895	73
461	20250328	134600	296290699	2895	2895	2895	2895	0
462	20250328	134500	296290699	2895	2895	2895	2895	372
463	20250328	134400	295213759	2890	2890	2890	2890	0
464	20250328	134300	295213759	2890	2890	2890	2890	0
465	20250328	134200	295213759	2890	2890	2890	2890	0
466	20250328	134100	295213759	2890	2890	2890	2890	89
467	20250328	134000	294956549	2890	2890	2890	2890	0
468	20250328	133900	294956549	2890	2890	2890	2890	0
469	20250328	133800	294956549	2890	2890	2890	2890	19
470	20250328	133700	294901639	2890	2890	2890	2890	0
471	20250328	133600	294901639	2890	2890	2890	2890	0
472	20250328	133500	294901639	2890	2890	2890	2890	0
473	20250328	133400	294901639	2890	2885	2890	2885	13
474	20250328	133300	294864124	2885	2885	2885	2885	79
475	20250328	133200	294636209	2885	2885	2885	2885	0
476	20250328	133100	294636209	2885	2885	2885	2885	0
477	20250328	133000	294636209	2885	2890	2890	2885	1000
478	20250328	132900	291749264	2890	2890	2890	2890	628
479	20250328	132800	289934344	2890	2890	2890	2890	0
480	20250328	132700	289934344	2890	2890	2890	2890	0
481	20250328	132600	289934344	2890	2890	2890	2890	0
482	20250328	132500	289934344	2890	2890	2890	2890	0
483	20250328	132400	289934344	2890	2900	2900	2890	410
484	20250328	132300	288745444	2900	2900	2900	2900	0
485	20250328	132200	288745444	2900	2900	2900	2900	0
486	20250328	132100	288745444	2900	2895	2900	2895	310
487	20250328	132000	287846474	2895	2890	2895	2890	300
488	20250328	131900	286979124	2890	2890	2890	2890	0
489	20250328	131800	286979124	2890	2887	2890	2885	107
490	20250328	131700	286670074	2890	2890	2890	2890	0
491	20250328	131600	286670074	2890	2890	2890	2890	0
492	20250328	131500	286670074	2890	2890	2890	2890	245
493	20250328	131400	285962024	2890	2890	2890	2890	0
494	20250328	131300	285962024	2890	2890	2890	2890	0
495	20250328	131200	285962024	2890	2890	2890	2890	0
496	20250328	131100	285962024	2890	2900	2900	2890	325
497	20250328	131000	285021774	2885	2885	2885	2885	0
498	20250328	130900	285021774	2885	2885	2885	2885	0
499	20250328	130800	285021774	2885	2885	2885	2885	0
500	20250328	130700	285021774	2885	2885	2885	2885	109
501	20250328	130600	284707309	2885	2885	2885	2885	35
502	20250328	130500	284606334	2890	2890	2890	2890	225
503	20250328	130400	283956084	2890	2890	2890	2890	0
504	20250328	130300	283956084	2890	2890	2890	2890	0
505	20250328	130200	283956084	2890	2890	2890	2890	147
506	20250328	130100	283531254	2890	2890	2890	2890	0
507	20250328	130000	283531254	2890	2890	2890	2890	5
508	20250328	125900	283516804	2890	2890	2890	2890	50
509	20250328	125800	283372304	2885	2885	2885	2885	0
510	20250328	125700	283372304	2885	2885	2885	2885	284
511	20250328	125600	282552964	2890	2890	2890	2890	100
512	20250328	125500	282263964	2890	2890	2890	2890	0
513	20250328	125400	282263964	2890	2890	2890	2890	0
514	20250328	125300	282263964	2890	2890	2890	2890	0
515	20250328	125200	282263964	2890	2890	2890	2890	0
516	20250328	125100	282263964	2890	2890	2890	2890	0
517	20250328	125000	282263964	2890	2890	2890	2890	134
518	20250328	124900	281876704	2890	2890	2890	2890	200
519	20250328	124800	281298704	2890	2890	2890	2890	0
520	20250328	124700	281298704	2890	2890	2890	2890	0
521	20250328	124600	281298704	2890	2890	2890	2890	514
522	20250328	124500	279813244	2885	2885	2885	2885	1
523	20250328	124400	279810359	2885	2890	2890	2885	4870
524	20250328	124300	265760394	2885	2885	2885	2885	615
525	20250328	124200	263986119	2885	2890	2890	2885	720
526	20250328	124100	261906009	2895	2895	2895	2895	0
527	20250328	124000	261906009	2895	2895	2895	2895	0
528	20250328	123900	261906009	2895	2895	2895	2895	0
529	20250328	123800	261906009	2895	2895	2895	2895	0
530	20250328	123700	261906009	2895	2895	2895	2895	154
531	20250328	123600	261460179	2900	2900	2900	2900	1
532	20250328	123500	261457279	2895	2895	2895	2895	0
533	20250328	123400	261457279	2895	2895	2895	2895	0
534	20250328	123300	261457279	2895	2895	2895	2895	512
535	20250328	123200	259975039	2900	2900	2900	2900	0
536	20250328	123100	259975039	2900	2900	2900	2900	0
537	20250328	123000	259975039	2900	2900	2900	2900	0
538	20250328	122900	259975039	2900	2900	2900	2900	0
539	20250328	122800	259975039	2900	2900	2900	2900	0
540	20250328	122700	259975039	2900	2900	2900	2900	0
541	20250328	122600	259975039	2900	2900	2900	2900	3
542	20250328	122500	259966339	2895	2895	2895	2895	440
543	20250328	122400	258692539	2895	2895	2895	2895	0
544	20250328	122300	258692539	2895	2895	2895	2895	0
545	20250328	122200	258692539	2895	2895	2895	2895	124
546	20250328	122100	258333559	2895	2895	2895	2895	0
547	20250328	122000	258333559	2895	2895	2895	2895	1
548	20250328	121900	258330664	2900	2900	2900	2900	0
549	20250328	121800	258330664	2900	2900	2900	2900	0
550	20250328	121700	258330664	2900	2900	2900	2900	0
551	20250328	121600	258330664	2900	2900	2900	2900	115
552	20250328	121500	257997164	2905	2905	2905	2905	2
553	20250328	121400	257991354	2895	2895	2895	2895	0
554	20250328	121300	257991354	2895	2895	2895	2895	0
555	20250328	121200	257991354	2895	2900	2900	2895	25
556	20250328	121100	257918969	2900	2900	2900	2900	0
557	20250328	121000	257918969	2900	2900	2900	2900	0
558	20250328	120900	257918969	2900	2900	2900	2900	0
559	20250328	120800	257918969	2900	2900	2900	2900	110
560	20250328	120700	257599969	2900	2900	2900	2900	0
561	20250328	120600	257599969	2900	2900	2900	2900	80
562	20250328	120500	257367969	2895	2895	2895	2895	0
563	20250328	120400	257367969	2895	2895	2895	2895	6
564	20250328	120300	257350599	2895	2895	2895	2895	110
565	20250328	120200	257032149	2900	2900	2900	2900	322
566	20250328	120100	256098349	2900	2900	2900	2900	1000
567	20250328	120000	253198349	2905	2905	2905	2905	0
568	20250328	115900	253198349	2905	2905	2905	2905	10
569	20250328	115800	253169299	2900	2900	2900	2900	0
570	20250328	115700	253169299	2900	2900	2900	2900	0
571	20250328	115600	253169299	2900	2900	2900	2900	773
572	20250328	115500	250927599	2905	2905	2905	2905	0
573	20250328	115400	250927599	2905	2905	2905	2905	0
574	20250328	115300	250927599	2905	2905	2905	2905	62
575	20250328	115200	250747489	2905	2905	2905	2905	0
576	20250328	115100	250747489	2905	2905	2905	2905	50
577	20250328	115000	250602239	2910	2910	2910	2910	0
578	20250328	114900	250602239	2910	2910	2910	2910	0
579	20250328	114800	250602239	2910	2907	2910	2907	200
580	20250328	114700	250020245	2910	2910	2910	2910	0
581	20250328	114600	250020245	2910	2910	2910	2910	0
582	20250328	114500	250020245	2910	2910	2910	2910	0
583	20250328	114400	250020245	2910	2910	2910	2910	137
584	20250328	114300	249621575	2910	2910	2910	2910	0
585	20250328	114200	249621575	2910	2910	2910	2910	0
586	20250328	114100	249621575	2910	2910	2910	2910	0
587	20250328	114000	249621575	2910	2910	2910	2910	54
588	20250328	113900	249464435	2910	2910	2910	2910	0
589	20250328	113800	249464435	2910	2915	2915	2910	22
590	20250328	113700	249400380	2915	2915	2915	2915	0
591	20250328	113600	249400380	2915	2915	2915	2915	789
592	20250328	113500	247100445	2915	2915	2915	2915	0
593	20250328	113400	247100445	2915	2915	2915	2915	1
594	20250328	113300	247097530	2920	2920	2920	2920	0
595	20250328	113200	247097530	2920	2920	2920	2920	5
596	20250328	113100	247082930	2920	2920	2920	2920	0
597	20250328	113000	247082930	2920	2920	2920	2920	107
598	20250328	112900	246770490	2925	2925	2925	2925	0
599	20250328	112800	246770490	2925	2925	2925	2925	1
600	20250328	112700	246767565	2925	2925	2925	2925	0
601	20250328	112600	246767565	2925	2925	2925	2925	0
602	20250328	112500	246767565	2925	2925	2925	2925	0
603	20250328	112400	246767565	2925	2925	2925	2925	0
604	20250328	112300	246767565	2925	2925	2925	2925	1
605	20250328	112200	246764640	2925	2925	2925	2925	0
606	20250328	112100	246764640	2925	2925	2925	2925	0
607	20250328	112000	246764640	2925	2925	2925	2925	105
608	20250328	111900	246457515	2925	2925	2925	2925	8
609	20250328	111800	246434115	2925	2925	2925	2925	0
610	20250328	111700	246434115	2925	2925	2925	2925	10
611	20250328	111600	246404865	2925	2925	2925	2925	113
612	20250328	111500	246074340	2940	2945	2945	2940	42
613	20250328	111400	245950800	2935	2930	2935	2930	123
614	20250328	111300	245590205	2925	2925	2925	2925	534
615	20250328	111200	244028255	2925	2925	2925	2925	36
616	20250328	111100	243922955	2925	2925	2925	2925	5
617	20250328	111000	243908330	2925	2925	2925	2925	0
618	20250328	110900	243908330	2925	2915	2925	2915	239
619	20250328	110800	243210500	2925	2925	2925	2925	19
620	20250328	110700	243154925	2920	2920	2920	2920	106
621	20250328	110600	242845405	2920	2920	2920	2920	0
622	20250328	110500	242845405	2920	2920	2920	2920	0
623	20250328	110400	242845405	2920	2920	2920	2920	0
624	20250328	110300	242845405	2920	2920	2920	2920	33
625	20250328	110200	242749045	2920	2920	2920	2920	0
626	20250328	110100	242749045	2920	2920	2920	2920	1
627	20250328	110000	242746125	2920	2925	2925	2920	47
628	20250328	105900	242608875	2925	2925	2925	2925	0
629	20250328	105800	242608875	2925	2925	2925	2925	5
630	20250328	105700	242594250	2930	2930	2930	2930	0
631	20250328	105600	242594250	2930	2920	2930	2920	22
632	20250328	105500	242529990	2920	2920	2920	2920	0
633	20250328	105400	242529990	2920	2920	2920	2920	0
634	20250328	105300	242529990	2920	2920	2920	2920	0
635	20250328	105200	242529990	2920	2920	2920	2920	420
636	20250328	105100	241303590	2925	2925	2925	2925	721
637	20250328	105000	239194665	2930	2930	2930	2930	3
638	20250328	104900	239185875	2940	2940	2940	2940	0
639	20250328	104800	239185875	2940	2940	2940	2940	2
640	20250328	104700	239179995	2925	2925	2925	2925	100
641	20250328	104600	238887495	2940	2940	2940	2940	1
642	20250328	104500	238884555	2925	2925	2925	2925	0
643	20250328	104400	238884555	2925	2925	2925	2925	0
644	20250328	104300	238884555	2925	2925	2925	2925	32
645	20250328	104200	238790955	2930	2940	2940	2930	603
646	20250328	104100	237019165	2940	2935	2940	2935	18
647	20250328	104000	236966290	2935	2930	2935	2930	28
648	20250328	103900	236884210	2925	2925	2925	2925	447
649	20250328	103800	235576735	2920	2920	2920	2920	200
650	20250328	103700	234992735	2925	2920	2925	2920	776
651	20250328	103600	232726685	2925	2925	2925	2925	1
652	20250328	103500	232723760	2920	2920	2920	2920	0
653	20250328	103400	232723760	2920	2920	2920	2920	0
654	20250328	103300	232723760	2920	2920	2920	2920	0
655	20250328	103200	232723760	2920	2920	2920	2920	0
656	20250328	103100	232723760	2920	2920	2920	2920	0
657	20250328	103000	232723760	2920	2920	2920	2920	130
658	20250328	102900	232344160	2920	2920	2920	2920	1
659	20250328	102800	232341240	2920	2920	2920	2920	100
660	20250328	102700	232049240	2920	2920	2920	2920	9
661	20250328	102600	232022960	2925	2925	2925	2920	411
662	20250328	102500	230822685	2925	2925	2925	2925	20
663	20250328	102400	230764185	2920	2920	2920	2920	30
664	20250328	102300	230676585	2915	2915	2915	2915	0
665	20250328	102200	230676585	2915	2915	2915	2915	76
666	20250328	102100	230455045	2920	2915	2920	2915	55
667	20250328	102000	230294710	2915	2915	2915	2915	0
668	20250328	101900	230294710	2915	2915	2915	2915	8
669	20250328	101800	230271390	2915	2915	2915	2915	0
670	20250328	101700	230271390	2915	2915	2915	2915	126
671	20250328	101600	229904100	2915	2910	2915	2910	495
672	20250328	101500	228463440	2905	2890	2905	2890	148
673	20250328	101400	228033515	2890	2900	2905	2890	50
674	20250328	101300	227888285	2900	2900	2900	2900	18
675	20250328	101200	227836085	2905	2905	2905	2905	0
676	20250328	101100	227836085	2905	2905	2905	2905	0
677	20250328	101000	227836085	2905	2905	2905	2905	0
678	20250328	100900	227836085	2905	2905	2905	2905	0
679	20250328	100800	227836085	2905	2900	2905	2900	201
680	20250328	100700	227252985	2885	2890	2890	2885	2400
681	20250328	100600	220322120	2910	2890	2910	2890	2
682	20250328	100500	220316320	2885	2890	2905	2885	982
683	20250328	100400	217478870	2890	2900	2900	2890	3577
684	20250328	100300	207140420	2900	2900	2900	2900	103
685	20250328	100200	206841720	2900	2900	2900	2900	50
686	20250328	100100	206696720	2900	2890	2900	2890	593
687	20250328	100000	204982940	2885	2890	2890	2885	3752
688	20250328	095900	194139700	2900	2900	2900	2900	0
689	20250328	095800	194139700	2900	2885	2900	2885	1703
690	20250328	095700	189226515	2885	2895	2895	2885	3471
691	20250328	095600	179189870	2900	2900	2900	2900	0
692	20250328	095500	179189870	2900	2900	2900	2900	3
693	20250328	095400	179181170	2900	2900	2900	2900	75
694	20250328	095300	178963670	2900	2900	2900	2900	0
695	20250328	095200	178963670	2900	2900	2900	2900	2249
696	20250328	095100	172441570	2915	2915	2915	2915	200
697	20250328	095000	171858570	2910	2910	2910	2910	30
698	20250328	094900	171771270	2915	2915	2915	2900	2878
699	20250328	094800	163404375	2915	2915	2915	2915	11
700	20250328	094700	163372310	2915	2915	2925	2915	40
701	20250328	094600	163255390	2925	2925	2925	2925	1
702	20250328	094500	163252465	2925	2925	2925	2925	7
703	20250328	094400	163231990	2930	2930	2930	2930	0
704	20250328	094300	163231990	2930	2930	2930	2930	0
705	20250328	094200	163231990	2930	2925	2930	2915	43
706	20250328	094100	163106440	2915	2915	2915	2915	9
707	20250328	094000	163080205	2915	2920	2920	2915	387
708	20250328	093900	161950890	2925	2920	2925	2920	21
709	20250328	093800	161889565	2920	2920	2920	2920	802
710	20250328	093700	159547725	2935	2935	2935	2935	0
711	20250328	093600	159547725	2935	2925	2935	2925	1688
712	20250328	093500	154610315	2920	2925	2925	2920	288
713	20250328	093400	153768635	2925	2930	2930	2925	542
714	20250328	093300	152182360	2925	2925	2925	2925	0
715	20250328	093200	152182360	2925	2925	2925	2925	200
716	20250328	093100	151597360	2925	2925	2925	2925	322
717	20250328	093000	150655510	2940	2940	2940	2940	1326
718	20250328	092900	146757070	2940	2920	2940	2920	2
719	20250328	092800	146751210	2920	2925	2940	2920	243
720	20250328	092700	146040200	2920	2920	2920	2920	1
721	20250328	092600	146037280	2930	2935	2935	2930	99
722	20250328	092500	145746895	2940	2940	2940	2940	5
723	20250328	092400	145732195	2935	2935	2935	2935	0
724	20250328	092300	145732195	2935	2935	2935	2935	0
725	20250328	092200	145732195	2935	2940	2940	2935	50
726	20250328	092100	145585420	2935	2935	2965	2935	1188
727	20250328	092000	142080340	2935	2930	2935	2930	462
728	20250328	091900	140726345	2930	2930	2930	2930	0
729	20250328	091800	140726345	2930	2930	2930	2930	60
730	20250328	091700	140550545	2930	2925	2930	2920	844
731	20250328	091600	138080280	2925	2915	2925	2915	1310
732	20250328	091500	134256000	2910	2910	2910	2910	1
733	20250328	091400	134253090	2925	2925	2925	2925	1
734	20250328	091300	134250165	2930	2890	2930	2885	5438
735	20250328	091200	118444835	2885	2895	2895	2885	2745
736	20250328	091100	110508210	2890	2910	2910	2890	6332
737	20250328	091000	92141095	2925	2910	2925	2910	1030
738	20250328	090900	89143780	2910	2900	2910	2895	3742
739	20250328	090800	78283045	2895	2900	2910	2880	12177
740	20250328	090700	42995605	2785	2785	2785	2785	0
741	20250328	090600	42995605	2785	2785	2785	2785	0
742	20250328	090500	42995605	2785	2995	2995	2785	7969
743	20250328	090400	19565315	3000	3005	3005	3000	138
744	20250328	090300	19150665	3005	3010	3010	3005	335
745	20250328	090200	18143940	3015	3010	3015	3005	99
746	20250328	090100	17846150	3015	3020	3020	3010	3129
747	20250328	090000	8398620	3020	3020	3020	3020	2781