KissMeData/394280/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	213000	980257415	12660	12660	12660	12660	3637
3	20250328	212900	980257415	12660	12660	12660	12660	0
4	20250328	212800	980257415	12660	12660	12660	12660	0
5	20250328	212700	980257415	12660	12660	12660	12660	0
6	20250328	212600	980257415	12660	12660	12660	12660	0
7	20250328	212500	980257415	12660	12660	12660	12660	0
8	20250328	212400	980257415	12660	12660	12660	12660	0
9	20250328	212300	980257415	12660	12660	12660	12660	0
10	20250328	212200	980257415	12660	12660	12660	12660	0
11	20250328	212100	980257415	12660	12660	12660	12660	0
12	20250328	212000	980257415	12660	12660	12660	12660	0
13	20250328	211900	980257415	12660	12660	12660	12660	0
14	20250328	211800	980257415	12660	12660	12660	12660	0
15	20250328	211700	980257415	12660	12660	12660	12660	0
16	20250328	211600	980257415	12660	12660	12660	12660	0
17	20250328	211500	980257415	12660	12660	12660	12660	0
18	20250328	211400	980257415	12660	12660	12660	12660	0
19	20250328	211300	980257415	12660	12660	12660	12660	0
20	20250328	211200	980257415	12660	12660	12660	12660	0
21	20250328	211100	980257415	12660	12660	12660	12660	0
22	20250328	211000	980257415	12660	12660	12660	12660	0
23	20250328	210900	980257415	12660	12660	12660	12660	0
24	20250328	210800	980257415	12660	12660	12660	12660	0
25	20250328	210700	980257415	12660	12660	12660	12660	0
26	20250328	210600	980257415	12660	12660	12660	12660	0
27	20250328	210500	980257415	12660	12660	12660	12660	0
28	20250328	210400	980257415	12660	12660	12660	12660	0
29	20250328	210300	980257415	12660	12660	12660	12660	0
30	20250328	210200	980257415	12660	12660	12660	12660	0
31	20250328	210100	980257415	12660	12660	12660	12660	0
32	20250328	210000	980257415	12660	12660	12660	12660	3637
33	20250328	205900	980257415	12660	12660	12660	12660	0
34	20250328	205800	980257415	12660	12660	12660	12660	0
35	20250328	205700	980257415	12660	12660	12660	12660	0
36	20250328	205600	980257415	12660	12660	12660	12660	0
37	20250328	205500	980257415	12660	12660	12660	12660	0
38	20250328	205400	980257415	12660	12660	12660	12660	0
39	20250328	205300	980257415	12660	12660	12660	12660	0
40	20250328	205200	980257415	12660	12660	12660	12660	0
41	20250328	205100	980257415	12660	12660	12660	12660	0
42	20250328	205000	980257415	12660	12660	12660	12660	0
43	20250328	204900	980257415	12660	12660	12660	12660	0
44	20250328	204800	980257415	12660	12660	12660	12660	0
45	20250328	204700	980257415	12660	12660	12660	12660	0
46	20250328	204600	980257415	12660	12660	12660	12660	0
47	20250328	204500	980257415	12660	12660	12660	12660	0
48	20250328	204400	980257415	12660	12660	12660	12660	0
49	20250328	204300	980257415	12660	12660	12660	12660	0
50	20250328	204200	980257415	12660	12660	12660	12660	0
51	20250328	204100	980257415	12660	12660	12660	12660	0
52	20250328	204000	980257415	12660	12660	12660	12660	0
53	20250328	203900	980257415	12660	12660	12660	12660	0
54	20250328	203800	980257415	12660	12660	12660	12660	0
55	20250328	203700	980257415	12660	12660	12660	12660	0
56	20250328	203600	980257415	12660	12660	12660	12660	0
57	20250328	203500	980257415	12660	12660	12660	12660	0
58	20250328	203400	980257415	12660	12660	12660	12660	0
59	20250328	203300	980257415	12660	12660	12660	12660	0
60	20250328	203200	980257415	12660	12660	12660	12660	0
61	20250328	203100	980257415	12660	12660	12660	12660	0
62	20250328	203000	980257415	12660	12660	12660	12660	3637
63	20250328	202900	980257415	12660	12660	12660	12660	0
64	20250328	202800	980257415	12660	12660	12660	12660	0
65	20250328	202700	980257415	12660	12660	12660	12660	0
66	20250328	202600	980257415	12660	12660	12660	12660	0
67	20250328	202500	980257415	12660	12660	12660	12660	0
68	20250328	202400	980257415	12660	12660	12660	12660	0
69	20250328	202300	980257415	12660	12660	12660	12660	0
70	20250328	202200	980257415	12660	12660	12660	12660	0
71	20250328	202100	980257415	12660	12660	12660	12660	0
72	20250328	202000	980257415	12660	12660	12660	12660	0
73	20250328	201900	980257415	12660	12660	12660	12660	0
74	20250328	201800	980257415	12660	12660	12660	12660	0
75	20250328	201700	980257415	12660	12660	12660	12660	0
76	20250328	201600	980257415	12660	12660	12660	12660	0
77	20250328	201500	980257415	12660	12660	12660	12660	0
78	20250328	201400	980257415	12660	12660	12660	12660	0
79	20250328	201300	980257415	12660	12660	12660	12660	0
80	20250328	201200	980257415	12660	12660	12660	12660	0
81	20250328	201100	980257415	12660	12660	12660	12660	0
82	20250328	201000	980257415	12660	12660	12660	12660	0
83	20250328	200900	980257415	12660	12660	12660	12660	0
84	20250328	200800	980257415	12660	12660	12660	12660	0
85	20250328	200700	980257415	12660	12660	12660	12660	0
86	20250328	200600	980257415	12660	12660	12660	12660	0
87	20250328	200500	980257415	12660	12660	12660	12660	0
88	20250328	200400	980257415	12660	12660	12660	12660	0
89	20250328	200300	980257415	12660	12660	12660	12660	0
90	20250328	200200	980257415	12660	12660	12660	12660	0
91	20250328	200100	980257415	12660	12660	12660	12660	0
92	20250328	200000	980257415	12660	12660	12660	12660	3637
93	20250328	195900	980257415	12660	12660	12660	12660	0
94	20250328	195800	980257415	12660	12660	12660	12660	0
95	20250328	195700	980257415	12660	12660	12660	12660	0
96	20250328	195600	980257415	12660	12660	12660	12660	0
97	20250328	195500	980257415	12660	12660	12660	12660	0
98	20250328	195400	980257415	12660	12660	12660	12660	0
99	20250328	195300	980257415	12660	12660	12660	12660	0
100	20250328	195200	980257415	12660	12660	12660	12660	0
101	20250328	195100	980257415	12660	12660	12660	12660	0
102	20250328	195000	980257415	12660	12660	12660	12660	0
103	20250328	194900	980257415	12660	12660	12660	12660	0
104	20250328	194800	980257415	12660	12660	12660	12660	0
105	20250328	194700	980257415	12660	12660	12660	12660	0
106	20250328	194600	980257415	12660	12660	12660	12660	0
107	20250328	194500	980257415	12660	12660	12660	12660	0
108	20250328	194400	980257415	12660	12660	12660	12660	0
109	20250328	194300	980257415	12660	12660	12660	12660	0
110	20250328	194200	980257415	12660	12660	12660	12660	0
111	20250328	194100	980257415	12660	12660	12660	12660	0
112	20250328	194000	980257415	12660	12660	12660	12660	0
113	20250328	193900	980257415	12660	12660	12660	12660	0
114	20250328	193800	980257415	12660	12660	12660	12660	0
115	20250328	193700	980257415	12660	12660	12660	12660	0
116	20250328	193600	980257415	12660	12660	12660	12660	0
117	20250328	193500	980257415	12660	12660	12660	12660	0
118	20250328	193400	980257415	12660	12660	12660	12660	0
119	20250328	193300	980257415	12660	12660	12660	12660	0
120	20250328	193200	980257415	12660	12660	12660	12660	0
121	20250328	193100	980257415	12660	12660	12660	12660	0
122	20250328	193000	980257415	12660	12660	12660	12660	3637
123	20250328	192900	980257415	12660	12660	12660	12660	0
124	20250328	192800	980257415	12660	12660	12660	12660	0
125	20250328	192700	980257415	12660	12660	12660	12660	0
126	20250328	192600	980257415	12660	12660	12660	12660	0
127	20250328	192500	980257415	12660	12660	12660	12660	0
128	20250328	192400	980257415	12660	12660	12660	12660	0
129	20250328	192300	980257415	12660	12660	12660	12660	0
130	20250328	192200	980257415	12660	12660	12660	12660	0
131	20250328	192100	980257415	12660	12660	12660	12660	0
132	20250328	192000	980257415	12660	12660	12660	12660	0
133	20250328	191900	980257415	12660	12660	12660	12660	0
134	20250328	191800	980257415	12660	12660	12660	12660	0
135	20250328	191700	980257415	12660	12660	12660	12660	0
136	20250328	191600	980257415	12660	12660	12660	12660	0
137	20250328	191500	980257415	12660	12660	12660	12660	0
138	20250328	191400	980257415	12660	12660	12660	12660	0
139	20250328	191300	980257415	12660	12660	12660	12660	0
140	20250328	191200	980257415	12660	12660	12660	12660	0
141	20250328	191100	980257415	12660	12660	12660	12660	0
142	20250328	191000	980257415	12660	12660	12660	12660	0
143	20250328	190900	980257415	12660	12660	12660	12660	0
144	20250328	190800	980257415	12660	12660	12660	12660	0
145	20250328	190700	980257415	12660	12660	12660	12660	0
146	20250328	190600	980257415	12660	12660	12660	12660	0
147	20250328	190500	980257415	12660	12660	12660	12660	0
148	20250328	190400	980257415	12660	12660	12660	12660	0
149	20250328	190300	980257415	12660	12660	12660	12660	0
150	20250328	190200	980257415	12660	12660	12660	12660	0
151	20250328	190100	980257415	12660	12660	12660	12660	0
152	20250328	190000	980257415	12660	12660	12660	12660	3637
153	20250328	185900	980257415	12660	12660	12660	12660	0
154	20250328	185800	980257415	12660	12660	12660	12660	0
155	20250328	185700	980257415	12660	12660	12660	12660	0
156	20250328	185600	980257415	12660	12660	12660	12660	0
157	20250328	185500	980257415	12660	12660	12660	12660	0
158	20250328	185400	980257415	12660	12660	12660	12660	0
159	20250328	185300	980257415	12660	12660	12660	12660	0
160	20250328	185200	980257415	12660	12660	12660	12660	0
161	20250328	185100	980257415	12660	12660	12660	12660	0
162	20250328	185000	980257415	12660	12660	12660	12660	0
163	20250328	184900	980257415	12660	12660	12660	12660	0
164	20250328	184800	980257415	12660	12660	12660	12660	0
165	20250328	184700	980257415	12660	12660	12660	12660	0
166	20250328	184600	980257415	12660	12660	12660	12660	0
167	20250328	184500	980257415	12660	12660	12660	12660	0
168	20250328	184400	980257415	12660	12660	12660	12660	0
169	20250328	184300	980257415	12660	12660	12660	12660	0
170	20250328	184200	980257415	12660	12660	12660	12660	0
171	20250328	184100	980257415	12660	12660	12660	12660	0
172	20250328	184000	980257415	12660	12660	12660	12660	0
173	20250328	183900	980257415	12660	12660	12660	12660	0
174	20250328	183800	980257415	12660	12660	12660	12660	0
175	20250328	183700	980257415	12660	12660	12660	12660	0
176	20250328	183600	980257415	12660	12660	12660	12660	0
177	20250328	183500	980257415	12660	12660	12660	12660	0
178	20250328	183400	980257415	12660	12660	12660	12660	0
179	20250328	183300	980257415	12660	12660	12660	12660	0
180	20250328	183200	980257415	12660	12660	12660	12660	0
181	20250328	183100	980257415	12660	12660	12660	12660	0
182	20250328	183000	980257415	12660	12660	12660	12660	3637
183	20250328	182900	980257415	12660	12660	12660	12660	0
184	20250328	182800	980257415	12660	12660	12660	12660	0
185	20250328	182700	980257415	12660	12660	12660	12660	0
186	20250328	182600	980257415	12660	12660	12660	12660	0
187	20250328	182500	980257415	12660	12660	12660	12660	0
188	20250328	182400	980257415	12660	12660	12660	12660	0
189	20250328	182300	980257415	12660	12660	12660	12660	0
190	20250328	182200	980257415	12660	12660	12660	12660	0
191	20250328	182100	980257415	12660	12660	12660	12660	0
192	20250328	182000	980257415	12660	12660	12660	12660	0
193	20250328	181900	980257415	12660	12660	12660	12660	0
194	20250328	181800	980257415	12660	12660	12660	12660	0
195	20250328	181700	980257415	12660	12660	12660	12660	0
196	20250328	181600	980257415	12660	12660	12660	12660	0
197	20250328	181500	980257415	12660	12660	12660	12660	0
198	20250328	181400	980257415	12660	12660	12660	12660	0
199	20250328	181300	980257415	12660	12660	12660	12660	0
200	20250328	181200	980257415	12660	12660	12660	12660	0
201	20250328	181100	980257415	12660	12660	12660	12660	0
202	20250328	181000	980257415	12660	12660	12660	12660	0
203	20250328	180900	980257415	12660	12660	12660	12660	0
204	20250328	180800	980257415	12660	12660	12660	12660	0
205	20250328	180700	980257415	12660	12660	12660	12660	0
206	20250328	180600	980257415	12660	12660	12660	12660	0
207	20250328	180500	980257415	12660	12660	12660	12660	0
208	20250328	180400	980257415	12660	12660	12660	12660	0
209	20250328	180300	980257415	12660	12660	12660	12660	0
210	20250328	180200	980257415	12660	12660	12660	12660	0
211	20250328	180100	980257415	12660	12660	12660	12660	0
212	20250328	180000	980257415	12660	12660	12660	12660	3637
213	20250328	175900	980257415	12660	12660	12660	12660	0
214	20250328	175800	980257415	12660	12660	12660	12660	0
215	20250328	175700	980257415	12660	12660	12660	12660	0
216	20250328	175600	980257415	12660	12660	12660	12660	0
217	20250328	175500	980257415	12660	12660	12660	12660	0
218	20250328	175400	980257415	12660	12660	12660	12660	0
219	20250328	175300	980257415	12660	12660	12660	12660	0
220	20250328	175200	980257415	12660	12660	12660	12660	0
221	20250328	175100	980257415	12660	12660	12660	12660	0
222	20250328	175000	980257415	12660	12660	12660	12660	0
223	20250328	174900	980257415	12660	12660	12660	12660	0
224	20250328	174800	980257415	12660	12660	12660	12660	0
225	20250328	174700	980257415	12660	12660	12660	12660	0
226	20250328	174600	980257415	12660	12660	12660	12660	0
227	20250328	174500	980257415	12660	12660	12660	12660	0
228	20250328	174400	980257415	12660	12660	12660	12660	0
229	20250328	174300	980257415	12660	12660	12660	12660	0
230	20250328	174200	980257415	12660	12660	12660	12660	0
231	20250328	174100	980257415	12660	12660	12660	12660	0
232	20250328	174000	980257415	12660	12660	12660	12660	0
233	20250328	173900	980257415	12660	12660	12660	12660	0
234	20250328	173800	980257415	12660	12660	12660	12660	0
235	20250328	173700	980257415	12660	12660	12660	12660	0
236	20250328	173600	980257415	12660	12660	12660	12660	0
237	20250328	173500	980257415	12660	12660	12660	12660	0
238	20250328	173400	980257415	12660	12660	12660	12660	0
239	20250328	173300	980257415	12660	12660	12660	12660	0
240	20250328	173200	980257415	12660	12660	12660	12660	0
241	20250328	173100	980257415	12660	12660	12660	12660	0
242	20250328	173000	980257415	12660	12660	12660	12660	3637
243	20250328	172900	980257415	12660	12660	12660	12660	0
244	20250328	172800	980257415	12660	12660	12660	12660	0
245	20250328	172700	980257415	12660	12660	12660	12660	0
246	20250328	172600	980257415	12660	12660	12660	12660	0
247	20250328	172500	980257415	12660	12660	12660	12660	0
248	20250328	172400	980257415	12660	12660	12660	12660	0
249	20250328	172300	980257415	12660	12660	12660	12660	0
250	20250328	172200	980257415	12660	12660	12660	12660	0
251	20250328	172100	980257415	12660	12660	12660	12660	0
252	20250328	172000	980257415	12660	12660	12660	12660	0
253	20250328	171900	980257415	12660	12660	12660	12660	0
254	20250328	171800	980257415	12660	12660	12660	12660	0
255	20250328	171700	980257415	12660	12660	12660	12660	0
256	20250328	171600	980257415	12660	12660	12660	12660	0
257	20250328	171500	980257415	12660	12660	12660	12660	0
258	20250328	171400	980257415	12660	12660	12660	12660	0
259	20250328	171300	980257415	12660	12660	12660	12660	0
260	20250328	171200	980257415	12660	12660	12660	12660	0
261	20250328	171100	980257415	12660	12660	12660	12660	0
262	20250328	171000	980257415	12660	12660	12660	12660	0
263	20250328	170900	980257415	12660	12660	12660	12660	0
264	20250328	170800	980257415	12660	12660	12660	12660	0
265	20250328	170700	980257415	12660	12660	12660	12660	0
266	20250328	170600	980257415	12660	12660	12660	12660	0
267	20250328	170500	980257415	12660	12660	12660	12660	0
268	20250328	170400	980257415	12660	12660	12660	12660	0
269	20250328	170300	980257415	12660	12660	12660	12660	0
270	20250328	170200	980257415	12660	12660	12660	12660	0
271	20250328	170100	980257415	12660	12660	12660	12660	0
272	20250328	170000	980257415	12660	12660	12660	12660	3637
273	20250328	165900	980257415	12660	12660	12660	12660	0
274	20250328	165800	980257415	12660	12660	12660	12660	0
275	20250328	165700	980257415	12660	12660	12660	12660	0
276	20250328	165600	980257415	12660	12660	12660	12660	0
277	20250328	165500	980257415	12660	12660	12660	12660	0
278	20250328	165400	980257415	12660	12660	12660	12660	0
279	20250328	165300	980257415	12660	12660	12660	12660	0
280	20250328	165200	980257415	12660	12660	12660	12660	0
281	20250328	165100	980257415	12660	12660	12660	12660	0
282	20250328	165000	980257415	12660	12660	12660	12660	0
283	20250328	164900	980257415	12660	12660	12660	12660	0
284	20250328	164800	980257415	12660	12660	12660	12660	0
285	20250328	164700	980257415	12660	12660	12660	12660	0
286	20250328	164600	980257415	12660	12660	12660	12660	0
287	20250328	164500	980257415	12660	12660	12660	12660	0
288	20250328	164400	980257415	12660	12660	12660	12660	0
289	20250328	164300	980257415	12660	12660	12660	12660	0
290	20250328	164200	980257415	12660	12660	12660	12660	0
291	20250328	164100	980257415	12660	12660	12660	12660	0
292	20250328	164000	980257415	12660	12660	12660	12660	0
293	20250328	163900	980257415	12660	12660	12660	12660	0
294	20250328	163800	980257415	12660	12660	12660	12660	0
295	20250328	163700	980257415	12660	12660	12660	12660	0
296	20250328	163600	980257415	12660	12660	12660	12660	0
297	20250328	163500	980257415	12660	12660	12660	12660	0
298	20250328	163400	980257415	12660	12660	12660	12660	0
299	20250328	163300	980257415	12660	12660	12660	12660	0
300	20250328	163200	980257415	12660	12660	12660	12660	0
301	20250328	163100	980257415	12660	12660	12660	12660	0
302	20250328	163000	980257415	12660	12660	12660	12660	3637
303	20250328	162900	980257415	12660	12660	12660	12660	0
304	20250328	162800	980257415	12660	12660	12660	12660	0
305	20250328	162700	980257415	12660	12660	12660	12660	0
306	20250328	162600	980257415	12660	12660	12660	12660	0
307	20250328	162500	980257415	12660	12660	12660	12660	0
308	20250328	162400	980257415	12660	12660	12660	12660	0
309	20250328	162300	980257415	12660	12660	12660	12660	0
310	20250328	162200	980257415	12660	12660	12660	12660	0
311	20250328	162100	980257415	12660	12660	12660	12660	0
312	20250328	162000	980257415	12660	12660	12660	12660	0
313	20250328	161900	980257415	12660	12660	12660	12660	0
314	20250328	161800	980257415	12660	12660	12660	12660	0
315	20250328	161700	980257415	12660	12660	12660	12660	0
316	20250328	161600	980257415	12660	12660	12660	12660	0
317	20250328	161500	980257415	12660	12660	12660	12660	0
318	20250328	161400	980257415	12660	12660	12660	12660	0
319	20250328	161300	980257415	12660	12660	12660	12660	0
320	20250328	161200	980257415	12660	12660	12660	12660	0
321	20250328	161100	980257415	12660	12660	12660	12660	0
322	20250328	161000	980257415	12660	12660	12660	12660	0
323	20250328	160900	980257415	12660	12660	12660	12660	0
324	20250328	160800	980257415	12660	12660	12660	12660	0
325	20250328	160700	980257415	12660	12660	12660	12660	0
326	20250328	160600	980257415	12660	12660	12660	12660	0
327	20250328	160500	980257415	12660	12660	12660	12660	0
328	20250328	160400	980257415	12660	12660	12660	12660	0
329	20250328	160300	980257415	12660	12660	12660	12660	0
330	20250328	160200	980257415	12660	12660	12660	12660	0
331	20250328	160100	980257415	12660	12660	12660	12660	0
332	20250328	160000	980257415	12660	12660	12660	12660	3637
333	20250328	155900	980257415	12660	12660	12660	12660	0
334	20250328	155800	980257415	12660	12660	12660	12660	0
335	20250328	155700	980257415	12660	12660	12660	12660	0
336	20250328	155600	980257415	12660	12660	12660	12660	0
337	20250328	155500	980257415	12660	12660	12660	12660	0
338	20250328	155400	980257415	12660	12660	12660	12660	0
339	20250328	155300	980257415	12660	12660	12660	12660	0
340	20250328	155200	980257415	12660	12660	12660	12660	0
341	20250328	155100	980257415	12660	12660	12660	12660	0
342	20250328	155000	980257415	12660	12660	12660	12660	0
343	20250328	154900	980257415	12660	12660	12660	12660	0
344	20250328	154800	980257415	12660	12660	12660	12660	0
345	20250328	154700	980257415	12660	12660	12660	12660	0
346	20250328	154600	980257415	12660	12660	12660	12660	0
347	20250328	154500	980257415	12660	12660	12660	12660	0
348	20250328	154400	980257415	12660	12660	12660	12660	0
349	20250328	154300	980257415	12660	12660	12660	12660	0
350	20250328	154200	980257415	12660	12660	12660	12660	0
351	20250328	154100	980257415	12660	12660	12660	12660	0
352	20250328	154000	980257415	12660	12660	12660	12660	0
353	20250328	153900	980257415	12660	12660	12660	12660	0
354	20250328	153800	980257415	12660	12660	12660	12660	0
355	20250328	153700	980257415	12660	12660	12660	12660	0
356	20250328	153600	980257415	12660	12660	12660	12660	0
357	20250328	153500	980257415	12660	12660	12660	12660	0
358	20250328	153400	980257415	12660	12660	12660	12660	0
359	20250328	153300	980257415	12660	12660	12660	12660	0
360	20250328	153200	980257415	12660	12660	12660	12660	0
361	20250328	153100	980257415	12660	12660	12660	12660	0
362	20250328	153000	980257415	12660	12660	12660	12660	7274
363	20250328	152900	934212995	12590	12590	12590	12590	0
364	20250328	152800	934212995	12590	12590	12590	12590	0
365	20250328	152700	934212995	12590	12590	12590	12590	0
366	20250328	152600	934212995	12590	12590	12590	12590	0
367	20250328	152500	934212995	12590	12590	12590	12590	0
368	20250328	152400	934212995	12590	12590	12590	12590	0
369	20250328	152300	934212995	12590	12590	12590	12590	0
370	20250328	152200	934212995	12590	12590	12590	12590	0
371	20250328	152100	934212995	12590	12590	12590	12590	0
372	20250328	152000	934212995	12590	12590	12590	12590	0
373	20250328	151900	934212995	12590	12590	12590	12590	191
374	20250328	151800	931808305	12580	12590	12590	12580	110
375	20250328	151700	930424495	12590	12600	12600	12580	145
376	20250328	151600	928599715	12600	12590	12600	12590	384
377	20250328	151500	923764005	12590	12600	12600	12590	583
378	20250328	151400	916418225	12600	12600	12660	12600	40
379	20250328	151300	915912125	12600	12600	12660	12590	370
380	20250328	151200	911236255	12600	12590	12600	12590	260
381	20250328	151100	907960315	12590	12600	12600	12590	72
382	20250328	151000	907053195	12600	12600	12670	12600	269
383	20250328	150900	903647575	12600	12630	12630	12600	16
384	20250328	150800	903445795	12600	12600	12600	12600	62
385	20250328	150700	902664595	12600	12610	12610	12600	21
386	20250328	150600	902399985	12620	12660	12660	12590	138
387	20250328	150500	900653455	12660	12640	12670	12590	651
388	20250328	150400	892409525	12650	12640	12650	12630	274
389	20250328	150300	888945605	12650	12630	12650	12630	219
390	20250328	150200	886178855	12630	12640	12640	12630	94
391	20250328	150100	884991165	12650	12610	12650	12580	392
392	20250328	150000	880043545	12610	12600	12610	12600	41
393	20250328	145900	879526635	12620	12620	12620	12620	45
394	20250328	145800	878958735	12590	12590	12640	12590	1156
395	20250328	145700	864394195	12600	12590	12600	12590	514
396	20250328	145600	857922235	12590	12570	12590	12570	144
397	20250328	145500	856110395	12590	12590	12590	12590	3
398	20250328	145400	856072625	12590	12570	12590	12560	80
399	20250328	145300	855066635	12570	12570	12570	12570	63
400	20250328	145200	854274725	12570	12590	12600	12570	84
401	20250328	145100	853217345	12590	12590	12600	12560	142
402	20250328	145000	851428995	12590	12570	12590	12560	69
403	20250328	144900	850561445	12580	12580	12590	12580	26
404	20250328	144800	850234355	12580	12580	12580	12580	54
405	20250328	144700	849555035	12610	12570	12610	12570	238
406	20250328	144600	846558315	12510	12520	12520	12500	414
407	20250328	144500	841377415	12560	12510	12560	12450	171
408	20250328	144400	839240845	12450	12570	12570	12410	921
409	20250328	144300	827741555	12500	12510	12520	12500	2105
410	20250328	144200	801416165	12510	12610	12610	12500	672
411	20250328	144100	793001635	12620	12600	12620	12540	382
412	20250328	144000	788198625	12630	12610	12630	12600	190
413	20250328	143900	785803975	12640	12640	12640	12640	0
414	20250328	143800	785803975	12640	12610	12660	12610	662
415	20250328	143700	777440255	12670	12610	12670	12610	603
416	20250328	143600	769832025	12610	12610	12620	12610	802
417	20250328	143500	759718705	12610	12670	12670	12610	1274
418	20250328	143400	743644245	12660	12640	12680	12620	659
419	20250328	143300	735304465	12640	12650	12680	12640	351
420	20250328	143200	730867245	12680	12710	12710	12650	1454
421	20250328	143100	712418115	12710	12720	12730	12710	71
422	20250328	143000	711514935	12720	12720	12730	12710	329
423	20250328	142900	707332785	12720	12720	12750	12700	991
424	20250328	142800	694732105	12720	12810	12810	12720	4426
425	20250328	142700	638167535	12830	12830	12830	12830	10
426	20250328	142600	638039235	12810	12810	12810	12810	0
427	20250328	142500	638039235	12810	12810	12810	12810	82
428	20250328	142400	636988815	12810	12810	12810	12810	0
429	20250328	142300	636988815	12810	12810	12810	12810	0
430	20250328	142200	636988815	12810	12830	12830	12810	479
431	20250328	142100	630852545	12820	12820	12820	12820	19
432	20250328	142000	630608965	12810	12820	12820	12810	615
433	20250328	141900	622728015	12820	12820	12820	12820	3
434	20250328	141800	622689555	12830	12820	12830	12820	73
435	20250328	141700	621753560	12830	12830	12830	12830	0
436	20250328	141600	621753560	12830	12830	12830	12830	3
437	20250328	141500	621715070	12820	12830	12830	12820	302
438	20250328	141400	617843120	12830	12830	12830	12830	16
439	20250328	141300	617637840	12830	12830	12830	12830	0
440	20250328	141200	617637840	12830	12830	12830	12830	6
441	20250328	141100	617560860	12830	12830	12830	12820	107
442	20250328	141000	616188170	12840	12840	12840	12840	0
443	20250328	140900	616188170	12840	12840	12840	12840	0
444	20250328	140800	616188170	12840	12840	12840	12840	51
445	20250328	140700	615533330	12840	12840	12840	12840	3
446	20250328	140600	615494810	12830	12830	12830	12830	0
447	20250328	140500	615494810	12830	12830	12830	12830	0
448	20250328	140400	615494810	12830	12830	12830	12830	0
449	20250328	140300	615494810	12830	12830	12830	12830	26
450	20250328	140200	615161230	12840	12840	12840	12840	48
451	20250328	140100	614544910	12850	12850	12850	12850	184
452	20250328	140000	612180510	12840	12830	12840	12830	32
453	20250328	135900	611769800	12830	12820	12830	12820	804
454	20250328	135800	601462200	12830	12830	12830	12830	5
455	20250328	135700	601398050	12840	12840	12840	12840	0
456	20250328	135600	601398050	12840	12840	12840	12840	27
457	20250328	135500	601051370	12820	12830	12830	12820	261
458	20250328	135400	597702990	12850	12850	12850	12830	74
459	20250328	135300	596752930	12830	12850	12850	12830	389
460	20250328	135200	591758710	12850	12860	12860	12850	870
461	20250328	135100	580578530	12880	12880	12880	12880	0
462	20250328	135000	580578530	12880	12880	12880	12880	0
463	20250328	134900	580578530	12880	12880	12880	12880	0
464	20250328	134800	580578530	12880	12880	12880	12880	20
465	20250328	134700	580320930	12880	12880	12880	12880	0
466	20250328	134600	580320930	12880	12880	12880	12880	200
467	20250328	134500	577744930	12880	12880	12880	12880	78
468	20250328	134400	576740290	12880	12880	12880	12880	2
469	20250328	134300	576714530	12880	12880	12890	12880	366
470	20250328	134200	572000290	12880	12880	12880	12880	99
471	20250328	134100	570725170	12890	12890	12890	12890	0
472	20250328	134000	570725170	12890	12890	12890	12890	32
473	20250328	133900	570312690	12890	12890	12890	12890	1
474	20250328	133800	570299800	12880	12880	12880	12880	0
475	20250328	133700	570299800	12880	12880	12890	12830	598
476	20250328	133600	562618380	12880	12880	12880	12870	112
477	20250328	133500	561175850	12880	12880	12880	12880	64
478	20250328	133400	560351530	12880	12880	12880	12880	0
479	20250328	133300	560351530	12880	12890	12890	12880	34
480	20250328	133200	559913430	12890	12900	12900	12890	56
481	20250328	133100	559191190	12900	12900	12900	12900	61
482	20250328	133000	558404290	12900	12900	12900	12900	0
483	20250328	132900	558404290	12900	12900	12900	12900	22
484	20250328	132800	558120490	12900	12900	12900	12900	51
485	20250328	132700	557462590	12900	12900	12900	12900	0
486	20250328	132600	557462590	12900	12900	12900	12900	32
487	20250328	132500	557049790	12900	12910	12910	12900	17
488	20250328	132400	556830480	12910	12910	12910	12910	64
489	20250328	132300	556004240	12910	12910	12910	12910	0
490	20250328	132200	556004240	12910	12910	12910	12910	32
491	20250328	132100	555591120	12900	12870	12900	12850	58
492	20250328	132000	554843440	12850	12850	12850	12850	0
493	20250328	131900	554843440	12850	12870	12870	12850	444
494	20250328	131800	549135200	12870	12870	12870	12870	0
495	20250328	131700	549135200	12870	12870	12870	12870	5
496	20250328	131600	549070850	12870	12870	12870	12870	0
497	20250328	131500	549070850	12870	12870	12870	12870	8
498	20250328	131400	548967890	12870	12870	12870	12870	4
499	20250328	131300	548916410	12850	12900	12900	12850	255
500	20250328	131200	545637460	12910	12910	12910	12910	82
501	20250328	131100	544578840	12910	12910	12910	12910	320
502	20250328	131000	540447640	12910	12910	12910	12910	35
503	20250328	130900	539995790	12910	12910	12910	12910	5
504	20250328	130800	539931240	12920	12920	12920	12920	11
505	20250328	130700	539789120	12920	12920	12920	12920	149
506	20250328	130600	537864040	12920	12900	12920	12900	41
507	20250328	130500	537335120	12900	12900	12900	12900	0
508	20250328	130400	537335120	12900	12900	12900	12900	140
509	20250328	130300	535529120	12890	12890	12890	12890	0
510	20250328	130200	535529120	12890	12890	12890	12890	0
511	20250328	130100	535529120	12890	12870	12890	12870	393
512	20250328	130000	530470970	12870	12870	12870	12870	1
513	20250328	125900	530458100	12860	12860	12860	12850	216
514	20250328	125800	527681720	12880	12900	12900	12850	247
515	20250328	125700	524502960	12890	12880	12890	12880	99
516	20250328	125600	523227710	12870	12860	12870	12860	70
517	20250328	125500	522327110	12850	12850	12850	12850	8
518	20250328	125400	522224310	12870	12870	12870	12870	40
519	20250328	125300	521709510	12870	12870	12870	12870	0
520	20250328	125200	521709510	12870	12870	12870	12870	17
521	20250328	125100	521490720	12880	12880	12880	12880	73
522	20250328	125000	520550480	12880	12880	12880	12880	49
523	20250328	124900	519919360	12870	12870	12870	12870	0
524	20250328	124800	519919360	12870	12870	12870	12870	15
525	20250328	124700	519726310	12870	12870	12870	12870	0
526	20250328	124600	519726310	12870	12870	12870	12870	0
527	20250328	124500	519726310	12870	12870	12870	12870	20
528	20250328	124400	519468910	12870	12880	12880	12870	108
529	20250328	124300	518077940	12880	12880	12890	12880	230
530	20250328	124200	515114440	12860	12860	12860	12860	14
531	20250328	124100	514934400	12870	12870	12870	12870	0
532	20250328	124000	514934400	12870	12870	12870	12870	39
533	20250328	123900	514432470	12870	12840	12870	12840	90
534	20250328	123800	513276600	12860	12870	12870	12860	116
535	20250328	123700	511784340	12870	12870	12870	12860	26
536	20250328	123600	511449730	12870	12870	12870	12870	16
537	20250328	123500	511243810	12840	12840	12840	12840	22
538	20250328	123400	510961330	12840	12840	12840	12840	0
539	20250328	123300	510961330	12840	12840	12840	12840	0
540	20250328	123200	510961330	12840	12840	12840	12830	152
541	20250328	123100	509010540	12840	12840	12840	12840	119
542	20250328	123000	507482580	12840	12850	12850	12840	175
543	20250328	122900	505235480	12850	12860	12860	12850	69
544	20250328	122800	504348190	12870	12870	12870	12870	0
545	20250328	122700	504348190	12870	12870	12870	12870	1
546	20250328	122600	504335320	12870	12870	12870	12870	0
547	20250328	122500	504335320	12870	12870	12870	12870	2
548	20250328	122400	504309580	12870	12870	12870	12870	117
549	20250328	122300	502803790	12870	12870	12870	12870	0
550	20250328	122200	502803790	12870	12870	12870	12870	25
551	20250328	122100	502482040	12860	12860	12860	12860	11
552	20250328	122000	502340580	12850	12900	12900	12850	88
553	20250328	121900	501208830	12880	12880	12880	12880	391
554	20250328	121800	496172750	12900	12900	12900	12900	0
555	20250328	121700	496172750	12900	12900	12900	12900	0
556	20250328	121600	496172750	12900	12900	12900	12900	0
557	20250328	121500	496172750	12900	12900	12900	12900	0
558	20250328	121400	496172750	12900	12900	12900	12900	54
559	20250328	121300	495476150	12890	12890	12890	12890	32
560	20250328	121200	495063670	12890	12890	12890	12890	0
561	20250328	121100	495063670	12890	12890	12900	12890	18
562	20250328	121000	494831640	12900	12900	12900	12900	2
563	20250328	120900	494805840	12900	12900	12900	12900	5
564	20250328	120800	494741340	12900	12890	12900	12890	97
565	20250328	120700	493490540	12890	12880	12890	12880	290
566	20250328	120600	489754340	12880	12880	12880	12880	15
567	20250328	120500	489561140	12880	12880	12880	12880	0
568	20250328	120400	489561140	12880	12880	12880	12880	0
569	20250328	120300	489561140	12880	12880	12880	12880	218
570	20250328	120200	486753300	12880	12880	12880	12880	4
571	20250328	120100	486701780	12880	12880	12880	12880	0
572	20250328	120000	486701780	12880	12880	12880	12880	60
573	20250328	115900	485928980	12880	12880	12880	12880	0
574	20250328	115800	485928980	12880	12900	12900	12880	126
575	20250328	115700	484305850	12890	12890	12890	12890	0
576	20250328	115600	484305850	12890	12890	12890	12890	1
577	20250328	115500	484292960	12890	12890	12890	12890	10
578	20250328	115400	484164060	12900	12900	12900	12900	0
579	20250328	115300	484164060	12900	12900	12900	12900	0
580	20250328	115200	484164060	12900	12900	12900	12900	4
581	20250328	115100	484112460	12900	12900	12900	12900	0
582	20250328	115000	484112460	12900	12900	12900	12900	23
583	20250328	114900	483815760	12900	12910	12910	12900	11
584	20250328	114800	483673840	12920	12920	12920	12920	305
585	20250328	114700	479733240	12930	12930	12930	12930	0
586	20250328	114600	479733240	12930	12930	12930	12930	112
587	20250328	114500	478285080	12930	12930	12930	12930	4
588	20250328	114400	478233360	12920	12920	12920	12920	30
589	20250328	114300	477845760	12920	12920	12920	12920	0
590	20250328	114200	477845760	12920	12920	12920	12920	221
591	20250328	114100	474990440	12930	12930	12930	12930	0
592	20250328	114000	474990440	12930	12930	12930	12930	5
593	20250328	113900	474925790	12920	12920	12920	12920	224
594	20250328	113800	472031710	12920	12890	12920	12890	1129
595	20250328	113700	457467910	12890	12890	12890	12890	2
596	20250328	113600	457442130	12890	12890	12890	12890	0
597	20250328	113500	457442130	12890	12890	12890	12890	0
598	20250328	113400	457442130	12890	12890	12890	12890	0
599	20250328	113300	457442130	12890	12890	12890	12890	16
600	20250328	113200	457235890	12890	12890	12890	12890	1
601	20250328	113100	457223000	12890	12890	12890	12890	165
602	20250328	113000	455096150	12880	12880	12880	12880	0
603	20250328	112900	455096150	12880	12880	12880	12880	25
604	20250328	112800	454774150	12880	12880	12880	12880	86
605	20250328	112700	453666470	12880	12880	12880	12880	0
606	20250328	112600	453666470	12880	12880	12880	12880	0
607	20250328	112500	453666470	12880	12890	12890	12880	40
608	20250328	112400	453151190	12840	12840	12890	12840	63
609	20250328	112300	452340670	12870	12880	12880	12870	183
610	20250328	112200	449985300	12890	12890	12890	12890	16
611	20250328	112100	449779060	12890	12890	12890	12890	0
612	20250328	112000	449779060	12890	12880	12890	12880	48
613	20250328	111900	449160500	12840	12850	12850	12840	51
614	20250328	111800	448505580	12830	12890	12890	12830	17
615	20250328	111700	448286510	12880	12860	12890	12840	168
616	20250328	111600	446123250	12840	12850	12850	12840	152
617	20250328	111500	444171050	12850	12850	12850	12850	24
618	20250328	111400	443862650	12850	12850	12850	12850	1
619	20250328	111300	443849800	12840	12840	12840	12840	159
620	20250328	111200	441808240	12840	12840	12840	12840	300
621	20250328	111100	437956240	12830	12830	12830	12830	20
622	20250328	111000	437699640	12830	12830	12830	12830	239
623	20250328	110900	434633270	12830	12840	12840	12830	29
624	20250328	110800	434260970	12840	12840	12840	12840	2
625	20250328	110700	434235290	12840	12850	12850	12840	149
626	20250328	110600	432321410	12850	12860	12860	12850	456
627	20250328	110500	426461760	12860	12860	12860	12860	2
628	20250328	110400	426436040	12870	12870	12870	12870	1
629	20250328	110300	426423170	12880	12930	12930	12880	136
630	20250328	110200	424671190	12930	12930	12930	12930	0
631	20250328	110100	424671190	12930	12930	12930	12930	0
632	20250328	110000	424671190	12930	12880	12930	12880	2
633	20250328	105900	424645380	12940	12940	12940	12940	3
634	20250328	105800	424606560	12960	12950	12960	12950	97
635	20250328	105700	423349760	12950	12940	12950	12940	48
636	20250328	105600	422728480	12860	12880	12880	12860	20
637	20250328	105500	422471100	12860	12860	12860	12860	0
638	20250328	105400	422471100	12860	12860	12860	12860	0
639	20250328	105300	422471100	12860	12880	12880	12860	52
640	20250328	105200	421802100	12890	12890	12890	12890	193
641	20250328	105100	419314330	12890	12890	12890	12890	114
642	20250328	105000	417844870	12890	12890	12890	12890	0
643	20250328	104900	417844870	12890	12890	12890	12890	139
644	20250328	104800	416053160	12890	12890	12890	12890	161
645	20250328	104700	413977870	12890	12890	12890	12890	15
646	20250328	104600	413784520	12880	12900	12900	12880	514
647	20250328	104500	407153960	12900	12930	12930	12900	235
648	20250328	104400	404120440	12950	12950	12950	12950	1
649	20250328	104300	404107490	12950	12950	12950	12950	19
650	20250328	104200	403861440	12950	12970	12970	12950	7
651	20250328	104100	403770770	12990	12990	12990	12990	0
652	20250328	104000	403770770	12990	13000	13000	12990	3
653	20250328	103900	403731790	12990	12990	12990	12990	0
654	20250328	103800	403731790	12990	12990	12990	12990	1
655	20250328	103700	403718800	13000	13000	13000	13000	1
656	20250328	103600	403705800	12950	12990	12990	12950	62
657	20250328	103500	402900860	12990	12980	12990	12980	117
658	20250328	103400	401382150	12980	12980	12980	12980	3
659	20250328	103300	401343210	12950	12950	12950	12950	0
660	20250328	103200	401343210	12950	12950	12950	12950	0
661	20250328	103100	401343210	12950	12950	12950	12950	1
662	20250328	103000	401330260	12980	12980	12980	12980	2
663	20250328	102900	401304300	12980	12980	12980	12980	2
664	20250328	102800	401278340	12950	12950	12950	12950	5
665	20250328	102700	401213590	12980	12980	12980	12980	33
666	20250328	102600	400785250	12980	13000	13000	12980	144
667	20250328	102500	398916110	13000	12980	13000	12980	25
668	20250328	102400	398591260	12980	12950	12980	12950	1245
669	20250328	102300	382453290	12920	12950	12950	12910	56
670	20250328	102200	381729180	12960	12960	12960	12960	0
671	20250328	102100	381729180	12960	12960	12960	12960	3
672	20250328	102000	381690300	12960	12950	12960	12950	8
673	20250328	101900	381586680	12950	12950	12950	12950	1
674	20250328	101800	381573730	12950	12950	12950	12950	1
675	20250328	101700	381560780	12950	12950	12950	12950	2
676	20250328	101600	381534880	12880	12930	12950	12860	106
677	20250328	101500	380165920	12860	12930	12930	12860	64
678	20250328	101400	379338470	12850	12930	12930	12850	21
679	20250328	101300	379067030	12850	12850	12850	12840	41
680	20250328	101200	378540220	12850	12850	12850	12850	0
681	20250328	101100	378540220	12850	12900	12960	12850	242
682	20250328	101000	375421380	12900	12870	12900	12860	470
683	20250328	100900	369364280	12870	12870	12870	12870	0
684	20250328	100800	369364280	12870	12870	12870	12870	32
685	20250328	100700	368952440	12830	12830	12830	12830	5
686	20250328	100600	368888290	12880	12880	12890	12880	209
687	20250328	100500	366195270	12860	12850	12860	12850	202
688	20250328	100400	363597570	12820	12840	12840	12820	601
689	20250328	100300	355889770	12840	12850	12850	12840	24
690	20250328	100200	355581600	12850	12850	12850	12850	97
691	20250328	100100	354335150	12850	12840	12850	12840	115
692	20250328	100000	352857600	12850	12850	12850	12850	61
693	20250328	095900	352073750	12830	12830	12840	12830	353
694	20250328	095800	347543160	12840	12840	12840	12840	332
695	20250328	095700	343280280	12840	12840	12840	12830	71
696	20250328	095600	342368830	12830	12830	12830	12830	26
697	20250328	095500	342035250	12830	12830	12830	12830	9
698	20250328	095400	341919780	12830	12830	12830	12830	8
699	20250328	095300	341817140	12840	12840	12840	12840	0
700	20250328	095200	341817140	12840	12820	12840	12810	532
701	20250328	095100	335000700	12860	12860	12860	12860	71
702	20250328	095000	334087640	12830	12830	12830	12830	5
703	20250328	094900	334023490	12820	12880	12880	12820	104
704	20250328	094800	332689640	12890	12890	12890	12880	102
705	20250328	094700	331375860	12880	12870	12880	12850	232
706	20250328	094600	328390120	12880	12890	12890	12880	53
707	20250328	094500	327707420	12890	12890	12890	12890	17
708	20250328	094400	327488290	12870	12860	12870	12860	63
709	20250328	094300	326677780	12850	12850	12850	12850	10
710	20250328	094200	326549280	12850	12840	12850	12830	89
711	20250328	094100	325406100	12850	12850	12850	12850	55
712	20250328	094000	324699350	12870	12880	12880	12870	109
713	20250328	093900	323296040	12880	12870	12880	12820	153
714	20250328	093800	321328170	12820	12820	12840	12820	175
715	20250328	093700	319084620	12820	12850	12880	12820	852
716	20250328	093600	308154740	12830	12830	12830	12830	0
717	20250328	093500	308154740	12830	12830	12830	12830	0
718	20250328	093400	308154740	12830	12840	12840	12830	600
719	20250328	093300	300455500	12830	12870	12870	12830	390
720	20250328	093200	295445710	12890	12870	12890	12870	764
721	20250328	093100	285608590	12850	12850	12850	12850	295
722	20250328	093000	281817840	12850	12840	12860	12840	286
723	20250328	092900	278143870	12840	12840	12840	12840	154
724	20250328	092800	276166510	12840	12840	12840	12840	151
725	20250328	092700	274227670	12830	12820	12840	12820	2388
726	20250328	092600	243589880	12820	12830	12830	12810	154
727	20250328	092500	241616470	12850	12810	12850	12800	1000
728	20250328	092400	228786740	12800	12800	12800	12800	0
729	20250328	092300	228786740	12800	12800	12800	12800	0
730	20250328	092200	228786740	12800	12830	12830	12800	83
731	20250328	092100	227723980	12820	12820	12850	12820	719
732	20250328	092000	218494810	12790	12790	12790	12790	27
733	20250328	091900	218149480	12790	12820	12820	12790	920
734	20250328	091800	206375620	12810	12840	12840	12810	1060
735	20250328	091700	192791990	12850	12820	12870	12820	72
736	20250328	091600	191867730	12820	12850	12870	12820	206
737	20250328	091500	189225230	12840	12830	12840	12810	1377
738	20250328	091400	171559830	12830	12830	12830	12820	289
739	20250328	091300	167852930	12840	12830	12840	12820	786
740	20250328	091200	157765400	12830	12870	12870	12820	398
741	20250328	091100	152661020	12870	12860	12880	12820	486
742	20250328	091000	146410520	12820	12810	12820	12800	315
743	20250328	090900	142376610	12810	12820	12830	12800	594
744	20250328	090800	134767870	12820	12830	12830	12820	169
745	20250328	090700	132601090	12850	12880	12880	12810	951
746	20250328	090600	120386760	12880	12890	12930	12860	256
747	20250328	090500	117088710	12890	12910	12950	12870	980
748	20250328	090400	104451230	12910	12970	12970	12910	552
749	20250328	090300	97319830	12970	13000	13000	12930	953
750	20250328	090200	84957470	13000	13000	13010	12940	621
751	20250328	090100	76885740	12960	13160	13160	12960	3713
752	20250328	090000	28370100	13310	13100	13330	13100	2165