KissMeData/104830/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201200	1033463475	19920	19920	19920	19920	229
3	20250328	201100	1033463475	19920	19920	19920	19920	0
4	20250328	201000	1033463475	19920	19920	19920	19920	0
5	20250328	200900	1033463475	19920	19920	19920	19920	0
6	20250328	200800	1033463475	19920	19920	19920	19920	0
7	20250328	200700	1033463475	19920	19920	19920	19920	0
8	20250328	200600	1033463475	19920	19920	19920	19920	0
9	20250328	200500	1033463475	19920	19920	19920	19920	0
10	20250328	200400	1033463475	19920	19920	19920	19920	0
11	20250328	200300	1033463475	19920	19920	19920	19920	0
12	20250328	200200	1033463475	19920	19920	19920	19920	0
13	20250328	200100	1033463475	19920	19920	19920	19920	0
14	20250328	200000	1033463475	19920	19920	19920	19920	0
15	20250328	195900	1033463475	19920	19920	19920	19920	0
16	20250328	195800	1033463475	19920	19920	19920	19920	0
17	20250328	195700	1033463475	19920	19920	19920	19920	0
18	20250328	195600	1033463475	19920	19920	19920	19920	0
19	20250328	195500	1033463475	19920	19920	19920	19920	0
20	20250328	195400	1033463475	19920	19920	19920	19920	0
21	20250328	195300	1033463475	19920	19920	19920	19920	0
22	20250328	195200	1033463475	19920	19920	19920	19920	0
23	20250328	195100	1033463475	19920	19920	19920	19920	0
24	20250328	195000	1033463475	19920	19920	19920	19920	0
25	20250328	194900	1033463475	19920	19920	19920	19920	0
26	20250328	194800	1033463475	19920	19920	19920	19920	0
27	20250328	194700	1033463475	19920	19920	19920	19920	0
28	20250328	194600	1033463475	19920	19920	19920	19920	0
29	20250328	194500	1033463475	19920	19920	19920	19920	0
30	20250328	194400	1033463475	19920	19920	19920	19920	0
31	20250328	194300	1033463475	19920	19920	19920	19920	0
32	20250328	194200	1033463475	19920	19920	19920	19920	229
33	20250328	194100	1033463475	19920	19920	19920	19920	0
34	20250328	194000	1033463475	19920	19920	19920	19920	0
35	20250328	193900	1033463475	19920	19920	19920	19920	0
36	20250328	193800	1033463475	19920	19920	19920	19920	0
37	20250328	193700	1033463475	19920	19920	19920	19920	0
38	20250328	193600	1033463475	19920	19920	19920	19920	0
39	20250328	193500	1033463475	19920	19920	19920	19920	0
40	20250328	193400	1033463475	19920	19920	19920	19920	0
41	20250328	193300	1033463475	19920	19920	19920	19920	0
42	20250328	193200	1033463475	19920	19920	19920	19920	0
43	20250328	193100	1033463475	19920	19920	19920	19920	0
44	20250328	193000	1033463475	19920	19920	19920	19920	0
45	20250328	192900	1033463475	19920	19920	19920	19920	0
46	20250328	192800	1033463475	19920	19920	19920	19920	0
47	20250328	192700	1033463475	19920	19920	19920	19920	0
48	20250328	192600	1033463475	19920	19920	19920	19920	0
49	20250328	192500	1033463475	19920	19920	19920	19920	0
50	20250328	192400	1033463475	19920	19920	19920	19920	0
51	20250328	192300	1033463475	19920	19920	19920	19920	0
52	20250328	192200	1033463475	19920	19920	19920	19920	0
53	20250328	192100	1033463475	19920	19920	19920	19920	0
54	20250328	192000	1033463475	19920	19920	19920	19920	0
55	20250328	191900	1033463475	19920	19920	19920	19920	0
56	20250328	191800	1033463475	19920	19920	19920	19920	0
57	20250328	191700	1033463475	19920	19920	19920	19920	0
58	20250328	191600	1033463475	19920	19920	19920	19920	0
59	20250328	191500	1033463475	19920	19920	19920	19920	0
60	20250328	191400	1033463475	19920	19920	19920	19920	0
61	20250328	191300	1033463475	19920	19920	19920	19920	0
62	20250328	191200	1033463475	19920	19920	19920	19920	229
63	20250328	191100	1033463475	19920	19920	19920	19920	0
64	20250328	191000	1033463475	19920	19920	19920	19920	0
65	20250328	190900	1033463475	19920	19920	19920	19920	0
66	20250328	190800	1033463475	19920	19920	19920	19920	0
67	20250328	190700	1033463475	19920	19920	19920	19920	0
68	20250328	190600	1033463475	19920	19920	19920	19920	0
69	20250328	190500	1033463475	19920	19920	19920	19920	0
70	20250328	190400	1033463475	19920	19920	19920	19920	0
71	20250328	190300	1033463475	19920	19920	19920	19920	0
72	20250328	190200	1033463475	19920	19920	19920	19920	0
73	20250328	190100	1033463475	19920	19920	19920	19920	0
74	20250328	190000	1033463475	19920	19920	19920	19920	0
75	20250328	185900	1033463475	19920	19920	19920	19920	0
76	20250328	185800	1033463475	19920	19920	19920	19920	0
77	20250328	185700	1033463475	19920	19920	19920	19920	0
78	20250328	185600	1033463475	19920	19920	19920	19920	0
79	20250328	185500	1033463475	19920	19920	19920	19920	0
80	20250328	185400	1033463475	19920	19920	19920	19920	0
81	20250328	185300	1033463475	19920	19920	19920	19920	0
82	20250328	185200	1033463475	19920	19920	19920	19920	0
83	20250328	185100	1033463475	19920	19920	19920	19920	0
84	20250328	185000	1033463475	19920	19920	19920	19920	0
85	20250328	184900	1033463475	19920	19920	19920	19920	0
86	20250328	184800	1033463475	19920	19920	19920	19920	0
87	20250328	184700	1033463475	19920	19920	19920	19920	0
88	20250328	184600	1033463475	19920	19920	19920	19920	0
89	20250328	184500	1033463475	19920	19920	19920	19920	0
90	20250328	184400	1033463475	19920	19920	19920	19920	0
91	20250328	184300	1033463475	19920	19920	19920	19920	0
92	20250328	184200	1033463475	19920	19920	19920	19920	229
93	20250328	184100	1033463475	19920	19920	19920	19920	0
94	20250328	184000	1033463475	19920	19920	19920	19920	0
95	20250328	183900	1033463475	19920	19920	19920	19920	0
96	20250328	183800	1033463475	19920	19920	19920	19920	0
97	20250328	183700	1033463475	19920	19920	19920	19920	0
98	20250328	183600	1033463475	19920	19920	19920	19920	0
99	20250328	183500	1033463475	19920	19920	19920	19920	0
100	20250328	183400	1033463475	19920	19920	19920	19920	0
101	20250328	183300	1033463475	19920	19920	19920	19920	0
102	20250328	183200	1033463475	19920	19920	19920	19920	0
103	20250328	183100	1033463475	19920	19920	19920	19920	0
104	20250328	183000	1033463475	19920	19920	19920	19920	0
105	20250328	182900	1033463475	19920	19920	19920	19920	0
106	20250328	182800	1033463475	19920	19920	19920	19920	0
107	20250328	182700	1033463475	19920	19920	19920	19920	0
108	20250328	182600	1033463475	19920	19920	19920	19920	0
109	20250328	182500	1033463475	19920	19920	19920	19920	0
110	20250328	182400	1033463475	19920	19920	19920	19920	0
111	20250328	182300	1033463475	19920	19920	19920	19920	0
112	20250328	182200	1033463475	19920	19920	19920	19920	0
113	20250328	182100	1033463475	19920	19920	19920	19920	0
114	20250328	182000	1033463475	19920	19920	19920	19920	0
115	20250328	181900	1033463475	19920	19920	19920	19920	0
116	20250328	181800	1033463475	19920	19920	19920	19920	0
117	20250328	181700	1033463475	19920	19920	19920	19920	0
118	20250328	181600	1033463475	19920	19920	19920	19920	0
119	20250328	181500	1033463475	19920	19920	19920	19920	0
120	20250328	181400	1033463475	19920	19920	19920	19920	0
121	20250328	181300	1033463475	19920	19920	19920	19920	0
122	20250328	181200	1033463475	19920	19920	19920	19920	229
123	20250328	181100	1033463475	19920	19920	19920	19920	0
124	20250328	181000	1033463475	19920	19920	19920	19920	0
125	20250328	180900	1033463475	19920	19920	19920	19920	0
126	20250328	180800	1033463475	19920	19920	19920	19920	0
127	20250328	180700	1033463475	19920	19920	19920	19920	0
128	20250328	180600	1033463475	19920	19920	19920	19920	0
129	20250328	180500	1033463475	19920	19920	19920	19920	0
130	20250328	180400	1033463475	19920	19920	19920	19920	0
131	20250328	180300	1033463475	19920	19920	19920	19920	0
132	20250328	180200	1033463475	19920	19920	19920	19920	0
133	20250328	180100	1033463475	19920	19920	19920	19920	0
134	20250328	180000	1033463475	19920	19920	19920	19920	0
135	20250328	175900	1033463475	19920	19920	19920	19920	0
136	20250328	175800	1033463475	19920	19920	19920	19920	0
137	20250328	175700	1033463475	19920	19920	19920	19920	0
138	20250328	175600	1033463475	19920	19920	19920	19920	0
139	20250328	175500	1033463475	19920	19920	19920	19920	0
140	20250328	175400	1033463475	19920	19920	19920	19920	0
141	20250328	175300	1033463475	19920	19920	19920	19920	0
142	20250328	175200	1033463475	19920	19920	19920	19920	0
143	20250328	175100	1033463475	19920	19920	19920	19920	0
144	20250328	175000	1033463475	19920	19920	19920	19920	0
145	20250328	174900	1033463475	19920	19920	19920	19920	0
146	20250328	174800	1033463475	19920	19920	19920	19920	0
147	20250328	174700	1033463475	19920	19920	19920	19920	0
148	20250328	174600	1033463475	19920	19920	19920	19920	0
149	20250328	174500	1033463475	19920	19920	19920	19920	0
150	20250328	174400	1033463475	19920	19920	19920	19920	0
151	20250328	174300	1033463475	19920	19920	19920	19920	0
152	20250328	174200	1033463475	19920	19920	19920	19920	229
153	20250328	174100	1033463475	19920	19920	19920	19920	0
154	20250328	174000	1033463475	19920	19920	19920	19920	0
155	20250328	173900	1033463475	19920	19920	19920	19920	0
156	20250328	173800	1033463475	19920	19920	19920	19920	0
157	20250328	173700	1033463475	19920	19920	19920	19920	0
158	20250328	173600	1033463475	19920	19920	19920	19920	0
159	20250328	173500	1033463475	19920	19920	19920	19920	0
160	20250328	173400	1033463475	19920	19920	19920	19920	0
161	20250328	173300	1033463475	19920	19920	19920	19920	0
162	20250328	173200	1033463475	19920	19920	19920	19920	0
163	20250328	173100	1033463475	19920	19920	19920	19920	0
164	20250328	173000	1033463475	19920	19920	19920	19920	0
165	20250328	172900	1033463475	19920	19920	19920	19920	0
166	20250328	172800	1033463475	19920	19920	19920	19920	0
167	20250328	172700	1033463475	19920	19920	19920	19920	0
168	20250328	172600	1033463475	19920	19920	19920	19920	0
169	20250328	172500	1033463475	19920	19920	19920	19920	0
170	20250328	172400	1033463475	19920	19920	19920	19920	0
171	20250328	172300	1033463475	19920	19920	19920	19920	0
172	20250328	172200	1033463475	19920	19920	19920	19920	0
173	20250328	172100	1033463475	19920	19920	19920	19920	0
174	20250328	172000	1033463475	19920	19920	19920	19920	0
175	20250328	171900	1033463475	19920	19920	19920	19920	0
176	20250328	171800	1033463475	19920	19920	19920	19920	0
177	20250328	171700	1033463475	19920	19920	19920	19920	0
178	20250328	171600	1033463475	19920	19920	19920	19920	0
179	20250328	171500	1033463475	19920	19920	19920	19920	0
180	20250328	171400	1033463475	19920	19920	19920	19920	0
181	20250328	171300	1033463475	19920	19920	19920	19920	0
182	20250328	171200	1033463475	19920	19920	19920	19920	229
183	20250328	171100	1033463475	19920	19920	19920	19920	0
184	20250328	171000	1033463475	19920	19920	19920	19920	0
185	20250328	170900	1033463475	19920	19920	19920	19920	0
186	20250328	170800	1033463475	19920	19920	19920	19920	0
187	20250328	170700	1033463475	19920	19920	19920	19920	0
188	20250328	170600	1033463475	19920	19920	19920	19920	0
189	20250328	170500	1033463475	19920	19920	19920	19920	0
190	20250328	170400	1033463475	19920	19920	19920	19920	0
191	20250328	170300	1033463475	19920	19920	19920	19920	0
192	20250328	170200	1033463475	19920	19920	19920	19920	0
193	20250328	170100	1033463475	19920	19920	19920	19920	0
194	20250328	170000	1033463475	19920	19920	19920	19920	0
195	20250328	165900	1033463475	19920	19920	19920	19920	0
196	20250328	165800	1033463475	19920	19920	19920	19920	0
197	20250328	165700	1033463475	19920	19920	19920	19920	0
198	20250328	165600	1033463475	19920	19920	19920	19920	0
199	20250328	165500	1033463475	19920	19920	19920	19920	0
200	20250328	165400	1033463475	19920	19920	19920	19920	0
201	20250328	165300	1033463475	19920	19920	19920	19920	0
202	20250328	165200	1033463475	19920	19920	19920	19920	0
203	20250328	165100	1033463475	19920	19920	19920	19920	0
204	20250328	165000	1033463475	19920	19920	19920	19920	0
205	20250328	164900	1033463475	19920	19920	19920	19920	0
206	20250328	164800	1033463475	19920	19920	19920	19920	0
207	20250328	164700	1033463475	19920	19920	19920	19920	0
208	20250328	164600	1033463475	19920	19920	19920	19920	0
209	20250328	164500	1033463475	19920	19920	19920	19920	0
210	20250328	164400	1033463475	19920	19920	19920	19920	0
211	20250328	164300	1033463475	19920	19920	19920	19920	0
212	20250328	164200	1033463475	19920	19920	19920	19920	229
213	20250328	164100	1033463475	19920	19920	19920	19920	0
214	20250328	164000	1033463475	19920	19920	19920	19920	0
215	20250328	163900	1033463475	19920	19920	19920	19920	0
216	20250328	163800	1033463475	19920	19920	19920	19920	0
217	20250328	163700	1033463475	19920	19920	19920	19920	0
218	20250328	163600	1033463475	19920	19920	19920	19920	0
219	20250328	163500	1033463475	19920	19920	19920	19920	0
220	20250328	163400	1033463475	19920	19920	19920	19920	0
221	20250328	163300	1033463475	19920	19920	19920	19920	0
222	20250328	163200	1033463475	19920	19920	19920	19920	0
223	20250328	163100	1033463475	19920	19920	19920	19920	0
224	20250328	163000	1033463475	19920	19920	19920	19920	0
225	20250328	162900	1033463475	19920	19920	19920	19920	0
226	20250328	162800	1033463475	19920	19920	19920	19920	0
227	20250328	162700	1033463475	19920	19920	19920	19920	0
228	20250328	162600	1033463475	19920	19920	19920	19920	0
229	20250328	162500	1033463475	19920	19920	19920	19920	0
230	20250328	162400	1033463475	19920	19920	19920	19920	0
231	20250328	162300	1033463475	19920	19920	19920	19920	0
232	20250328	162200	1033463475	19920	19920	19920	19920	0
233	20250328	162100	1033463475	19920	19920	19920	19920	0
234	20250328	162000	1033463475	19920	19920	19920	19920	0
235	20250328	161900	1033463475	19920	19920	19920	19920	0
236	20250328	161800	1033463475	19920	19920	19920	19920	0
237	20250328	161700	1033463475	19920	19920	19920	19920	0
238	20250328	161600	1033463475	19920	19920	19920	19920	0
239	20250328	161500	1033463475	19920	19920	19920	19920	0
240	20250328	161400	1033463475	19920	19920	19920	19920	0
241	20250328	161300	1033463475	19920	19920	19920	19920	0
242	20250328	161200	1033463475	19920	19920	19920	19920	229
243	20250328	161100	1033463475	19920	19920	19920	19920	0
244	20250328	161000	1033463475	19920	19920	19920	19920	0
245	20250328	160900	1033463475	19920	19920	19920	19920	0
246	20250328	160800	1033463475	19920	19920	19920	19920	0
247	20250328	160700	1033463475	19920	19920	19920	19920	0
248	20250328	160600	1033463475	19920	19920	19920	19920	0
249	20250328	160500	1033463475	19920	19920	19920	19920	0
250	20250328	160400	1033463475	19920	19920	19920	19920	0
251	20250328	160300	1033463475	19920	19920	19920	19920	0
252	20250328	160200	1033463475	19920	19920	19920	19920	0
253	20250328	160100	1033463475	19920	19920	19920	19920	0
254	20250328	160000	1033463475	19920	19920	19920	19920	0
255	20250328	155900	1033463475	19920	19920	19920	19920	0
256	20250328	155800	1033463475	19920	19920	19920	19920	0
257	20250328	155700	1033463475	19920	19920	19920	19920	0
258	20250328	155600	1033463475	19920	19920	19920	19920	0
259	20250328	155500	1033463475	19920	19920	19920	19920	0
260	20250328	155400	1033463475	19920	19920	19920	19920	0
261	20250328	155300	1033463475	19920	19920	19920	19920	0
262	20250328	155200	1033463475	19920	19920	19920	19920	0
263	20250328	155100	1033463475	19920	19920	19920	19920	0
264	20250328	155000	1033463475	19920	19920	19920	19920	0
265	20250328	154900	1033463475	19920	19920	19920	19920	0
266	20250328	154800	1033463475	19920	19920	19920	19920	0
267	20250328	154700	1033463475	19920	19920	19920	19920	0
268	20250328	154600	1033463475	19920	19920	19920	19920	0
269	20250328	154500	1033463475	19920	19920	19920	19920	0
270	20250328	154400	1033463475	19920	19920	19920	19920	0
271	20250328	154300	1033463475	19920	19920	19920	19920	0
272	20250328	154200	1033463475	19920	19920	19920	19920	229
273	20250328	154100	1033463475	19920	19920	19920	19920	0
274	20250328	154000	1033463475	19920	19920	19920	19920	0
275	20250328	153900	1033463475	19920	19920	19920	19920	0
276	20250328	153800	1033463475	19920	19920	19920	19920	0
277	20250328	153700	1033463475	19920	19920	19920	19920	0
278	20250328	153600	1033463475	19920	19920	19920	19920	0
279	20250328	153500	1033463475	19920	19920	19920	19920	0
280	20250328	153400	1033463475	19920	19920	19920	19920	0
281	20250328	153300	1033463475	19920	19920	19920	19920	0
282	20250328	153200	1033463475	19920	19920	19920	19920	0
283	20250328	153100	1033463475	19920	19920	19920	19920	0
284	20250328	153000	1033463475	19920	19920	19920	19920	229
285	20250328	152900	1028901795	19910	19910	19910	19910	0
286	20250328	152800	1028901795	19910	19910	19910	19910	0
287	20250328	152700	1028901795	19910	19910	19910	19910	0
288	20250328	152600	1028901795	19910	19910	19910	19910	0
289	20250328	152500	1028901795	19910	19910	19910	19910	0
290	20250328	152400	1028901795	19910	19910	19910	19910	0
291	20250328	152300	1028901795	19910	19910	19910	19910	0
292	20250328	152200	1028901795	19910	19910	19910	19910	0
293	20250328	152100	1028901795	19910	19910	19910	19910	0
294	20250328	152000	1028901795	19910	19910	19910	19910	0
295	20250328	151900	1028901795	19910	19930	19930	19910	685
296	20250328	151800	1015262925	19920	19920	19920	19920	25
297	20250328	151700	1014764925	19920	19920	19920	19920	79
298	20250328	151600	1013191245	19920	19920	19920	19920	85
299	20250328	151500	1011498045	19910	19910	19910	19910	0
300	20250328	151400	1011498045	19910	19910	19910	19910	0
301	20250328	151300	1011498045	19910	19910	19910	19910	43
302	20250328	151200	1010641915	19920	19920	19920	19920	0
303	20250328	151100	1010641915	19920	19910	19920	19910	170
304	20250328	151000	1007255635	19910	19910	19910	19910	40
305	20250328	150900	1006459235	19910	19910	19910	19910	261
306	20250328	150800	1001262725	19910	19910	19910	19910	0
307	20250328	150700	1001262725	19910	19920	19920	19910	130
308	20250328	150600	998674355	19920	19920	19920	19920	5
309	20250328	150500	998574755	19920	19920	19920	19920	0
310	20250328	150400	998574755	19920	19920	19920	19920	30
311	20250328	150300	997977155	19930	19930	19930	19930	10
312	20250328	150200	997777855	19930	19930	19930	19930	4
313	20250328	150100	997698135	19920	19920	19920	19920	0
314	20250328	150000	997698135	19920	19920	19920	19920	0
315	20250328	145900	997698135	19920	19920	19920	19920	3
316	20250328	145800	997638375	19940	19930	19940	19930	790
317	20250328	145700	981892175	19920	19920	19920	19920	12
318	20250328	145600	981653135	19910	19910	19910	19910	100
319	20250328	145500	979662135	19910	19920	19920	19910	2
320	20250328	145400	979622305	19920	19920	19920	19920	113
321	20250328	145300	977371345	19910	19910	19910	19910	0
322	20250328	145200	977371345	19910	19910	19910	19910	0
323	20250328	145100	977371345	19910	19920	19920	19910	248
324	20250328	145000	972431995	19920	19920	19920	19920	84
325	20250328	144900	970758715	19930	19930	19930	19930	37
326	20250328	144800	970021305	19920	19910	19920	19910	143
327	20250328	144700	967173245	19910	19910	19910	19910	0
328	20250328	144600	967173245	19910	19900	19910	19890	637
329	20250328	144500	954501425	19900	19900	19900	19900	0
330	20250328	144400	954501425	19900	19900	19900	19900	48
331	20250328	144300	953546225	19900	19900	19900	19900	13
332	20250328	144200	953287525	19900	19900	19900	19900	0
333	20250328	144100	953287525	19900	19900	19900	19900	0
334	20250328	144000	953287525	19900	19900	19900	19900	46
335	20250328	143900	952372125	19900	19900	19900	19900	12
336	20250328	143800	952133325	19910	19910	19910	19910	0
337	20250328	143700	952133325	19910	19910	19910	19910	3
338	20250328	143600	952073595	19910	19910	19910	19910	5
339	20250328	143500	951974045	19910	19900	19910	19900	474
340	20250328	143400	942538345	19900	19900	19900	19900	0
341	20250328	143300	942538345	19900	19900	19900	19900	1
342	20250328	143200	942518445	19890	19890	19900	19890	1018
343	20250328	143100	922270415	19900	19900	19900	19900	1
344	20250328	143000	922250515	19890	19890	19890	19890	50
345	20250328	142900	921256015	19890	19890	19900	19890	681
346	20250328	142800	907710915	19890	19890	19890	19890	11
347	20250328	142700	907492125	19890	19890	19890	19890	45
348	20250328	142600	906597075	19900	19900	19900	19900	0
349	20250328	142500	906597075	19900	19890	19900	19890	13
350	20250328	142400	906338495	19890	19890	19890	19890	0
351	20250328	142300	906338495	19890	19890	19890	19890	0
352	20250328	142200	906338495	19890	19890	19890	19890	12
353	20250328	142100	906099815	19900	19900	19900	19900	0
354	20250328	142000	906099815	19900	19900	19900	19900	1
355	20250328	141900	906079915	19890	19890	19890	19890	0
356	20250328	141800	906079915	19890	19900	19900	19890	23
357	20250328	141700	905622345	19890	19890	19890	19890	482
358	20250328	141600	896035365	19890	19890	19890	19890	400
359	20250328	141500	888079365	19900	19890	19900	19890	94
360	20250328	141400	886209685	19900	19900	19900	19900	50
361	20250328	141300	885214685	19900	19900	19900	19900	0
362	20250328	141200	885214685	19900	19900	19900	19900	1
363	20250328	141100	885194785	19890	19900	19900	19890	13
364	20250328	141000	884936205	19900	19900	19900	19900	0
365	20250328	140900	884936205	19900	19890	19900	19890	3
366	20250328	140800	884876525	19890	19890	19890	19890	66
367	20250328	140700	883563785	19890	19890	19890	19890	42
368	20250328	140600	882728405	19900	19900	19900	19900	0
369	20250328	140500	882728405	19900	19900	19900	19900	1
370	20250328	140400	882708505	19900	19900	19900	19900	0
371	20250328	140300	882708505	19900	19900	19900	19900	12
372	20250328	140200	882469705	19910	19910	19910	19910	0
373	20250328	140100	882469705	19910	19900	19910	19900	101
374	20250328	140000	880459795	19900	19900	19900	19890	253
375	20250328	135900	875426415	19900	19890	19900	19890	293
376	20250328	135800	869597165	19890	19890	19900	19890	4
377	20250328	135700	869517595	19890	19890	19890	19890	261
378	20250328	135600	864326305	19890	19890	19890	19890	4
379	20250328	135500	864246745	19890	19880	19900	19880	280
380	20250328	135400	858678015	19880	19890	19890	19880	2371
381	20250328	135300	811528275	19890	19890	19900	19890	155
382	20250328	135200	808445305	19890	19890	19890	19890	4
383	20250328	135100	808365745	19890	19890	19890	19890	63
384	20250328	135000	807112675	19890	19900	19900	19890	15
385	20250328	134900	806814225	19900	19900	19900	19900	1
386	20250328	134800	806794325	19900	19900	19900	19900	29
387	20250328	134700	806217225	19920	19920	19920	19920	0
388	20250328	134600	806217225	19920	19920	19920	19920	0
389	20250328	134500	806217225	19920	19920	19920	19920	60
390	20250328	134400	805022025	19900	19910	19910	19900	65
391	20250328	134300	803728405	19890	19890	19890	19890	7
392	20250328	134200	803589175	19890	19890	19890	19890	693
393	20250328	134100	789805405	19890	19900	19900	19890	400
394	20250328	134000	781848905	19910	19900	19920	19900	99
395	20250328	133900	779877905	19890	19890	19890	19890	45
396	20250328	133800	778982855	19890	19890	19890	19890	519
397	20250328	133700	768659945	19900	19900	19900	19900	0
398	20250328	133600	768659945	19900	19900	19900	19900	6
399	20250328	133500	768540545	19900	19900	19900	19900	3
400	20250328	133400	768480845	19900	19900	19900	19900	100
401	20250328	133300	766490845	19890	19890	19890	19890	276
402	20250328	133200	761001205	19890	19890	19890	19890	1
403	20250328	133100	760981315	19890	19890	19890	19890	824
404	20250328	133000	744591955	19890	19890	19900	19890	69
405	20250328	132900	743219345	19900	19900	19900	19900	6
406	20250328	132800	743099945	19890	19890	19890	19890	28
407	20250328	132700	742543025	19890	19890	19890	19890	0
408	20250328	132600	742543025	19890	19890	19890	19890	12
409	20250328	132500	742304345	19890	19890	19890	19890	1
410	20250328	132400	742284455	19890	19890	19890	19890	100
411	20250328	132300	740295455	19890	19890	19900	19890	204
412	20250328	132200	736237885	19890	19890	19890	19890	1
413	20250328	132100	736217995	19900	19900	19900	19900	2
414	20250328	132000	736178195	19890	19890	19890	19890	200
415	20250328	131900	732200195	19890	19890	19890	19890	12
416	20250328	131800	731961515	19890	19900	19900	19890	47
417	20250328	131700	731026665	19890	19890	19890	19890	14
418	20250328	131600	730748205	19890	19890	19890	19890	24
419	20250328	131500	730270845	19900	19900	19900	19900	0
420	20250328	131400	730270845	19900	19900	19900	19900	0
421	20250328	131300	730270845	19900	19900	19900	19900	7
422	20250328	131200	730131545	19890	19900	19900	19890	287
423	20250328	131100	724423095	19890	19890	19890	19890	0
424	20250328	131000	724423095	19890	19900	19900	19890	30
425	20250328	130900	723826385	19890	19890	19890	19890	190
426	20250328	130800	720047285	19890	19900	19900	19890	200
427	20250328	130700	716069215	19910	19900	19910	19900	6
428	20250328	130600	715949795	19900	19900	19900	19900	6
429	20250328	130500	715830395	19900	19900	19900	19900	12
430	20250328	130400	715591595	19900	19900	19900	19900	1
431	20250328	130300	715571695	19900	19900	19900	19900	0
432	20250328	130200	715571695	19900	19900	19900	19900	0
433	20250328	130100	715571695	19900	19900	19900	19900	0
434	20250328	130000	715571695	19900	19900	19900	19900	26
435	20250328	125900	715054295	19900	19890	19910	19890	73
436	20250328	125800	713601265	19900	19900	19900	19900	3
437	20250328	125700	713541565	19900	19890	19900	19890	8
438	20250328	125600	713382375	19890	19900	19900	19890	52
439	20250328	125500	712348065	19900	19900	19900	19900	2
440	20250328	125400	712308265	19890	19890	19890	19890	0
441	20250328	125300	712308265	19890	19890	19890	19890	0
442	20250328	125200	712308265	19890	19900	19900	19890	33
443	20250328	125100	711651765	19890	19890	19890	19890	1
444	20250328	125000	711631875	19900	19900	19900	19900	911
445	20250328	124900	693502975	19910	19910	19910	19910	0
446	20250328	124800	693502975	19910	19900	19910	19900	19
447	20250328	124700	693124855	19900	19900	19900	19900	9
448	20250328	124600	692945755	19900	19900	19900	19900	0
449	20250328	124500	692945755	19900	19900	19900	19900	1
450	20250328	124400	692925855	19920	19920	19920	19920	0
451	20250328	124300	692925855	19920	19920	19920	19920	1
452	20250328	124200	692905935	19900	19900	19900	19900	1
453	20250328	124100	692886035	19910	19910	19910	19910	63
454	20250328	124000	691631705	19910	19910	19910	19910	0
455	20250328	123900	691631705	19910	19910	19910	19910	24
456	20250328	123800	691153865	19910	19910	19910	19910	4
457	20250328	123700	691074225	19910	19920	19920	19910	318
458	20250328	123600	684739775	19920	19920	19920	19920	1
459	20250328	123500	684719855	19920	19920	19920	19920	0
460	20250328	123400	684719855	19920	19920	19920	19920	12
461	20250328	123300	684480815	19930	19930	19930	19930	0
462	20250328	123200	684480815	19930	19930	19930	19930	0
463	20250328	123100	684480815	19930	19930	19930	19930	0
464	20250328	123000	684480815	19930	19930	19930	19930	0
465	20250328	122900	684480815	19930	19930	19930	19930	4
466	20250328	122800	684401095	19920	19920	19920	19920	0
467	20250328	122700	684401095	19920	19930	19930	19920	13
468	20250328	122600	684142015	19930	19930	19930	19930	0
469	20250328	122500	684142015	19930	19920	19930	19920	153
470	20250328	122400	681093855	19920	19920	19920	19920	0
471	20250328	122300	681093855	19920	19910	19920	19910	46
472	20250328	122200	680177985	19920	19920	19920	19920	0
473	20250328	122100	680177985	19920	19930	19930	19920	605
474	20250328	122000	668125395	19930	19930	19930	19930	12
475	20250328	121900	667886235	19930	19930	19930	19930	0
476	20250328	121800	667886235	19930	19930	19930	19930	0
477	20250328	121700	667886235	19930	19930	19930	19930	1
478	20250328	121600	667866305	19940	19940	19940	19940	102
479	20250328	121500	665832425	19950	19950	19950	19950	0
480	20250328	121400	665832425	19950	19950	19950	19950	0
481	20250328	121300	665832425	19950	19950	19950	19950	8
482	20250328	121200	665672825	19930	19930	19930	19930	0
483	20250328	121100	665672825	19930	19930	19930	19930	1
484	20250328	121000	665652895	19930	19930	19930	19930	0
485	20250328	120900	665652895	19930	19930	19930	19930	0
486	20250328	120800	665652895	19930	19930	19930	19930	0
487	20250328	120700	665652895	19930	19930	19930	19930	13
488	20250328	120600	665393805	19920	19920	19920	19920	10
489	20250328	120500	665194605	19920	19900	19920	19900	15
490	20250328	120400	664895945	19900	19900	19900	19900	0
491	20250328	120300	664895945	19900	19900	19900	19900	0
492	20250328	120200	664895945	19900	19900	19900	19900	1
493	20250328	120100	664876045	19900	19900	19910	19900	174
494	20250328	120000	661412175	19890	19890	19890	19890	0
495	20250328	115900	661412175	19890	19900	19900	19890	17
496	20250328	115800	661073995	19890	19890	19890	19890	50
497	20250328	115700	660079495	19890	19890	19890	19890	0
498	20250328	115600	660079495	19890	19890	19890	19890	0
499	20250328	115500	660079495	19890	19890	19890	19890	2
500	20250328	115400	660039715	19890	19900	19900	19890	531
501	20250328	115300	649477995	19900	19900	19900	19900	0
502	20250328	115200	649477995	19900	19900	19900	19900	465
503	20250328	115100	640224495	19910	19920	19920	19910	96
504	20250328	115000	638313065	19920	19920	19920	19920	0
505	20250328	114900	638313065	19920	19940	19940	19920	56
506	20250328	114800	637196735	19950	19950	19950	19950	0
507	20250328	114700	637196735	19950	19950	19990	19950	263
508	20250328	114600	631943925	19940	19940	19940	19940	0
509	20250328	114500	631943925	19940	19930	19940	19930	51
510	20250328	114400	630927365	19950	19950	19950	19950	1
511	20250328	114300	630907415	19920	19920	19920	19920	1
512	20250328	114200	630887495	19930	19900	19930	19900	1245
513	20250328	114100	606108745	19900	19900	19900	19900	53
514	20250328	114000	605054045	19900	19900	19900	19900	0
515	20250328	113900	605054045	19900	19900	19900	19900	52
516	20250328	113800	604019245	19900	19900	19900	19900	41
517	20250328	113700	603203345	19900	19900	19900	19900	1
518	20250328	113600	603183445	19900	19900	19900	19895	162
519	20250328	113500	599959745	19890	19890	19890	19890	0
520	20250328	113400	599959745	19890	19890	19890	19890	0
521	20250328	113300	599959745	19890	19900	19900	19890	230
522	20250328	113200	595383945	19900	19910	19910	19900	200
523	20250328	113100	591403565	19920	19910	19920	19910	18
524	20250328	113000	591045125	19910	19920	19920	19910	2
525	20250328	112900	591005295	19910	19910	19910	19910	0
526	20250328	112800	591005295	19910	19910	19910	19910	12
527	20250328	112700	590766375	19910	19910	19910	19910	0
528	20250328	112600	590766375	19910	19910	19910	19910	0
529	20250328	112500	590766375	19910	19910	19910	19910	0
530	20250328	112400	590766375	19910	19910	19910	19910	56
531	20250328	112300	589651415	19910	19910	19910	19910	0
532	20250328	112200	589651415	19910	19910	19910	19910	0
533	20250328	112100	589651415	19910	19910	19910	19910	13
534	20250328	112000	589392585	19920	19920	19920	19920	0
535	20250328	111900	589392585	19920	19920	19920	19920	10
536	20250328	111800	589193385	19910	19910	19910	19910	0
537	20250328	111700	589193385	19910	19910	19910	19910	12
538	20250328	111600	588954465	19910	19910	19910	19910	0
539	20250328	111500	588954465	19910	19910	19910	19910	1
540	20250328	111400	588934555	19920	19920	19920	19920	1
541	20250328	111300	588914635	19920	19910	19920	19910	101
542	20250328	111200	586902915	19910	19910	19910	19910	0
543	20250328	111100	586902915	19910	19900	19910	19900	106
544	20250328	111000	584793315	19890	19890	19890	19890	13
545	20250328	110900	584534745	19890	19890	19890	19890	37
546	20250328	110800	583798815	19890	19890	19890	19890	1038
547	20250328	110700	563152995	19890	19890	19890	19890	12
548	20250328	110600	562914315	19890	19890	19890	19890	134
549	20250328	110500	560249055	19890	19890	19890	19880	1960
550	20250328	110400	521266365	19900	19910	19910	19900	663
551	20250328	110300	508069745	19910	19910	19910	19910	12
552	20250328	110200	507830825	19910	19910	19910	19910	1
553	20250328	110100	507810915	19910	19910	19910	19910	411
554	20250328	110000	499627905	19910	19910	19910	19910	13
555	20250328	105900	499369075	19920	19920	19920	19920	2
556	20250328	105800	499329235	19910	19910	19910	19910	2
557	20250328	105700	499289415	19910	19910	19910	19910	0
558	20250328	105600	499289415	19910	19910	19910	19910	13
559	20250328	105500	499030585	19910	19910	19910	19910	0
560	20250328	105400	499030585	19910	19910	19910	19910	65
561	20250328	105300	497736435	19900	19900	19900	19900	12
562	20250328	105200	497497635	19900	19900	19900	19900	20
563	20250328	105100	497099635	19900	19900	19900	19900	0
564	20250328	105000	497099635	19900	19890	19900	19890	218
565	20250328	104900	492763605	19890	19900	19900	19890	135
566	20250328	104800	490077235	19900	19900	19900	19900	150
567	20250328	104700	487092235	19900	19900	19900	19900	12
568	20250328	104600	486853435	19890	19890	19890	19890	0
569	20250328	104500	486853435	19890	19890	19890	19890	25
570	20250328	104400	486356185	19890	19900	19900	19890	39
571	20250328	104300	485580275	19900	19900	19900	19900	526
572	20250328	104200	475112875	19910	19910	19910	19910	278
573	20250328	104100	469577895	19910	19910	19910	19910	1
574	20250328	104000	469557985	19920	19920	19920	19920	12
575	20250328	103900	469318945	19920	19920	19920	19920	15
576	20250328	103800	469020145	19930	19930	19930	19930	0
577	20250328	103700	469020145	19930	19930	19930	19930	0
578	20250328	103600	469020145	19930	19930	19930	19930	1
579	20250328	103500	469000215	19930	19920	19930	19920	168
580	20250328	103400	465653525	19920	19920	19920	19920	1
581	20250328	103300	465633605	19930	19930	19930	19930	101
582	20250328	103200	463620675	19920	19940	19940	19920	338
583	20250328	103100	456886155	19940	19940	19940	19940	16
584	20250328	103000	456567115	19940	19940	19940	19940	0
585	20250328	102900	456567115	19940	19940	19940	19940	0
586	20250328	102800	456567115	19940	19940	19950	19940	44
587	20250328	102700	455689745	19940	19940	19940	19940	11
588	20250328	102600	455470405	19930	19930	19930	19930	0
589	20250328	102500	455470405	19930	19950	19950	19930	6
590	20250328	102400	455350765	19930	19930	19930	19930	0
591	20250328	102300	455350765	19930	19930	19930	19930	0
592	20250328	102200	455350765	19930	19930	19930	19930	1
593	20250328	102100	455330835	19940	19950	19950	19940	25
594	20250328	102000	454832215	19950	19950	19950	19950	13
595	20250328	101900	454572865	19950	19950	19950	19950	0
596	20250328	101800	454572865	19950	19940	19950	19940	24
597	20250328	101700	454094195	19950	19950	19950	19950	9
598	20250328	101600	453914645	19940	19940	19940	19940	16
599	20250328	101500	453595605	19930	19930	19930	19930	0
600	20250328	101400	453595605	19930	19910	19930	19910	135
601	20250328	101300	450906545	19900	19900	19900	19900	15
602	20250328	101200	450608045	19900	19920	19920	19900	192
603	20250328	101100	446786315	19910	19910	19910	19910	12
604	20250328	101000	446547395	19900	19900	19900	19900	1
605	20250328	100900	446527495	19900	19900	19900	19900	1
606	20250328	100800	446507595	19900	19900	19900	19900	100
607	20250328	100700	444517595	19910	19900	19910	19890	222
608	20250328	100600	440101595	19900	19900	19900	19900	0
609	20250328	100500	440101595	19900	19900	19900	19900	0
610	20250328	100400	440101595	19900	19910	19910	19900	103
611	20250328	100300	438051865	19910	19910	19910	19910	194
612	20250328	100200	434189325	19910	19910	19920	19910	75
613	20250328	100100	432695945	19890	19900	19900	19890	100
614	20250328	100000	430706925	19890	19930	19930	19890	3
615	20250328	095900	430647175	19910	19890	19910	19890	39
616	20250328	095800	429870775	19890	19870	19890	19870	110
617	20250328	095700	427683475	19870	19880	19880	19870	173
618	20250328	095600	424245235	19880	19880	19880	19880	0
619	20250328	095500	424245235	19880	19900	19900	19880	4
620	20250328	095400	424165655	19880	19900	19900	19880	78
621	20250328	095300	422614175	19910	19910	19910	19910	0
622	20250328	095200	422614175	19910	19890	19910	19890	16
623	20250328	095100	422295835	19900	19900	19900	19900	12
624	20250328	095000	422057035	19900	19900	19900	19900	0
625	20250328	094900	422057035	19900	19910	19910	19900	302
626	20250328	094800	416044225	19940	19990	19990	19880	3
627	20250328	094700	415984415	19880	19890	19900	19880	74
628	20250328	094600	414513075	19890	19910	19910	19890	18
629	20250328	094500	414154895	19930	19880	19970	19880	225
630	20250328	094400	409679365	19860	19865	19870	19860	440
631	20250328	094300	400939680	19850	19890	19890	19850	1799
632	20250328	094200	365197720	19890	19920	19930	19890	256
633	20250328	094100	360102650	19920	19890	19920	19890	1090
634	20250328	094000	338417040	19900	19910	19910	19900	178
635	20250328	093900	334874380	19920	19920	19920	19920	20
636	20250328	093800	334475980	19920	19920	19920	19920	12
637	20250328	093700	334236940	19940	19960	19960	19920	240
638	20250328	093600	329453270	19960	19960	19960	19960	0
639	20250328	093500	329453270	19960	19960	19960	19960	1
640	20250328	093400	329433310	19990	19990	19990	19990	0
641	20250328	093300	329433310	19990	19950	19990	19950	135
642	20250328	093200	326739880	19950	19940	20000	19940	118
643	20250328	093100	324385070	19940	19860	19940	19860	121
644	20250328	093000	321974830	19910	19940	19970	19870	2055
645	20250328	092900	281102080	19910	19920	19920	19900	185
646	20250328	092800	277418670	19930	19960	19960	19930	89
647	20250328	092700	275643750	19960	19990	19990	19960	563
648	20250328	092600	264393220	19990	19990	19990	19990	5
649	20250328	092500	264293270	19990	19990	19990	19990	5
650	20250328	092400	264193320	20000	19980	20000	19960	31
651	20250328	092300	263573830	19970	19980	19980	19970	2
652	20250328	092200	263533880	20000	19980	20000	19980	11
653	20250328	092100	263313900	20000	19960	20000	19950	216
654	20250328	092000	259002190	19970	19930	19980	19930	51
655	20250328	091900	257985020	19910	19890	19930	19890	58
656	20250328	091800	256830730	19920	19890	19920	19880	58
657	20250328	091700	255677290	19890	19860	19930	19860	362
658	20250328	091600	248486800	19840	19840	19840	19840	1
659	20250328	091500	248466960	19850	19850	19850	19850	99
660	20250328	091400	246501810	19850	19840	19850	19830	60
661	20250328	091300	245311720	19840	19810	19890	19810	229
662	20250328	091200	240771910	19810	19910	19910	19800	463
663	20250328	091100	231589970	19840	19800	19890	19800	496
664	20250328	091000	221742910	19800	19890	19900	19800	2425
665	20250328	090900	173614930	20100	19910	20100	19880	733
666	20250328	090800	159017830	19930	19920	19930	19920	98
667	20250328	090700	157064710	19900	19960	19960	19860	1616
668	20250328	090600	124894870	19990	20000	20000	19990	335
669	20250328	090500	118196180	19910	19900	19910	19900	648
670	20250328	090400	105297500	20000	20000	20000	19900	1057
671	20250328	090300	84195260	20050	20150	20150	19980	2535
672	20250328	090200	33413200	20150	20200	20200	20150	457
673	20250328	090100	24186450	20200	20350	20450	20200	569
674	20250328	090000	12637350	20350	20350	20350	20350	321