KissMeData/138490/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202400	265685895	5880	5880	5880	5880	1557
3	20250328	202300	265685895	5880	5880	5880	5880	0
4	20250328	202200	265685895	5880	5880	5880	5880	0
5	20250328	202100	265685895	5880	5880	5880	5880	0
6	20250328	202000	265685895	5880	5880	5880	5880	0
7	20250328	201900	265685895	5880	5880	5880	5880	0
8	20250328	201800	265685895	5880	5880	5880	5880	0
9	20250328	201700	265685895	5880	5880	5880	5880	0
10	20250328	201600	265685895	5880	5880	5880	5880	0
11	20250328	201500	265685895	5880	5880	5880	5880	0
12	20250328	201400	265685895	5880	5880	5880	5880	0
13	20250328	201300	265685895	5880	5880	5880	5880	0
14	20250328	201200	265685895	5880	5880	5880	5880	0
15	20250328	201100	265685895	5880	5880	5880	5880	0
16	20250328	201000	265685895	5880	5880	5880	5880	0
17	20250328	200900	265685895	5880	5880	5880	5880	0
18	20250328	200800	265685895	5880	5880	5880	5880	0
19	20250328	200700	265685895	5880	5880	5880	5880	0
20	20250328	200600	265685895	5880	5880	5880	5880	0
21	20250328	200500	265685895	5880	5880	5880	5880	0
22	20250328	200400	265685895	5880	5880	5880	5880	0
23	20250328	200300	265685895	5880	5880	5880	5880	0
24	20250328	200200	265685895	5880	5880	5880	5880	0
25	20250328	200100	265685895	5880	5880	5880	5880	0
26	20250328	200000	265685895	5880	5880	5880	5880	0
27	20250328	195900	265685895	5880	5880	5880	5880	0
28	20250328	195800	265685895	5880	5880	5880	5880	0
29	20250328	195700	265685895	5880	5880	5880	5880	0
30	20250328	195600	265685895	5880	5880	5880	5880	0
31	20250328	195500	265685895	5880	5880	5880	5880	0
32	20250328	195400	265685895	5880	5880	5880	5880	1557
33	20250328	195300	265685895	5880	5880	5880	5880	0
34	20250328	195200	265685895	5880	5880	5880	5880	0
35	20250328	195100	265685895	5880	5880	5880	5880	0
36	20250328	195000	265685895	5880	5880	5880	5880	0
37	20250328	194900	265685895	5880	5880	5880	5880	0
38	20250328	194800	265685895	5880	5880	5880	5880	0
39	20250328	194700	265685895	5880	5880	5880	5880	0
40	20250328	194600	265685895	5880	5880	5880	5880	0
41	20250328	194500	265685895	5880	5880	5880	5880	0
42	20250328	194400	265685895	5880	5880	5880	5880	0
43	20250328	194300	265685895	5880	5880	5880	5880	0
44	20250328	194200	265685895	5880	5880	5880	5880	0
45	20250328	194100	265685895	5880	5880	5880	5880	0
46	20250328	194000	265685895	5880	5880	5880	5880	0
47	20250328	193900	265685895	5880	5880	5880	5880	0
48	20250328	193800	265685895	5880	5880	5880	5880	0
49	20250328	193700	265685895	5880	5880	5880	5880	0
50	20250328	193600	265685895	5880	5880	5880	5880	0
51	20250328	193500	265685895	5880	5880	5880	5880	0
52	20250328	193400	265685895	5880	5880	5880	5880	0
53	20250328	193300	265685895	5880	5880	5880	5880	0
54	20250328	193200	265685895	5880	5880	5880	5880	0
55	20250328	193100	265685895	5880	5880	5880	5880	0
56	20250328	193000	265685895	5880	5880	5880	5880	0
57	20250328	192900	265685895	5880	5880	5880	5880	0
58	20250328	192800	265685895	5880	5880	5880	5880	0
59	20250328	192700	265685895	5880	5880	5880	5880	0
60	20250328	192600	265685895	5880	5880	5880	5880	0
61	20250328	192500	265685895	5880	5880	5880	5880	0
62	20250328	192400	265685895	5880	5880	5880	5880	1557
63	20250328	192300	265685895	5880	5880	5880	5880	0
64	20250328	192200	265685895	5880	5880	5880	5880	0
65	20250328	192100	265685895	5880	5880	5880	5880	0
66	20250328	192000	265685895	5880	5880	5880	5880	0
67	20250328	191900	265685895	5880	5880	5880	5880	0
68	20250328	191800	265685895	5880	5880	5880	5880	0
69	20250328	191700	265685895	5880	5880	5880	5880	0
70	20250328	191600	265685895	5880	5880	5880	5880	0
71	20250328	191500	265685895	5880	5880	5880	5880	0
72	20250328	191400	265685895	5880	5880	5880	5880	0
73	20250328	191300	265685895	5880	5880	5880	5880	0
74	20250328	191200	265685895	5880	5880	5880	5880	0
75	20250328	191100	265685895	5880	5880	5880	5880	0
76	20250328	191000	265685895	5880	5880	5880	5880	0
77	20250328	190900	265685895	5880	5880	5880	5880	0
78	20250328	190800	265685895	5880	5880	5880	5880	0
79	20250328	190700	265685895	5880	5880	5880	5880	0
80	20250328	190600	265685895	5880	5880	5880	5880	0
81	20250328	190500	265685895	5880	5880	5880	5880	0
82	20250328	190400	265685895	5880	5880	5880	5880	0
83	20250328	190300	265685895	5880	5880	5880	5880	0
84	20250328	190200	265685895	5880	5880	5880	5880	0
85	20250328	190100	265685895	5880	5880	5880	5880	0
86	20250328	190000	265685895	5880	5880	5880	5880	0
87	20250328	185900	265685895	5880	5880	5880	5880	0
88	20250328	185800	265685895	5880	5880	5880	5880	0
89	20250328	185700	265685895	5880	5880	5880	5880	0
90	20250328	185600	265685895	5880	5880	5880	5880	0
91	20250328	185500	265685895	5880	5880	5880	5880	0
92	20250328	185400	265685895	5880	5880	5880	5880	1557
93	20250328	185300	265685895	5880	5880	5880	5880	0
94	20250328	185200	265685895	5880	5880	5880	5880	0
95	20250328	185100	265685895	5880	5880	5880	5880	0
96	20250328	185000	265685895	5880	5880	5880	5880	0
97	20250328	184900	265685895	5880	5880	5880	5880	0
98	20250328	184800	265685895	5880	5880	5880	5880	0
99	20250328	184700	265685895	5880	5880	5880	5880	0
100	20250328	184600	265685895	5880	5880	5880	5880	0
101	20250328	184500	265685895	5880	5880	5880	5880	0
102	20250328	184400	265685895	5880	5880	5880	5880	0
103	20250328	184300	265685895	5880	5880	5880	5880	0
104	20250328	184200	265685895	5880	5880	5880	5880	0
105	20250328	184100	265685895	5880	5880	5880	5880	0
106	20250328	184000	265685895	5880	5880	5880	5880	0
107	20250328	183900	265685895	5880	5880	5880	5880	0
108	20250328	183800	265685895	5880	5880	5880	5880	0
109	20250328	183700	265685895	5880	5880	5880	5880	0
110	20250328	183600	265685895	5880	5880	5880	5880	0
111	20250328	183500	265685895	5880	5880	5880	5880	0
112	20250328	183400	265685895	5880	5880	5880	5880	0
113	20250328	183300	265685895	5880	5880	5880	5880	0
114	20250328	183200	265685895	5880	5880	5880	5880	0
115	20250328	183100	265685895	5880	5880	5880	5880	0
116	20250328	183000	265685895	5880	5880	5880	5880	0
117	20250328	182900	265685895	5880	5880	5880	5880	0
118	20250328	182800	265685895	5880	5880	5880	5880	0
119	20250328	182700	265685895	5880	5880	5880	5880	0
120	20250328	182600	265685895	5880	5880	5880	5880	0
121	20250328	182500	265685895	5880	5880	5880	5880	0
122	20250328	182400	265685895	5880	5880	5880	5880	1557
123	20250328	182300	265685895	5880	5880	5880	5880	0
124	20250328	182200	265685895	5880	5880	5880	5880	0
125	20250328	182100	265685895	5880	5880	5880	5880	0
126	20250328	182000	265685895	5880	5880	5880	5880	0
127	20250328	181900	265685895	5880	5880	5880	5880	0
128	20250328	181800	265685895	5880	5880	5880	5880	0
129	20250328	181700	265685895	5880	5880	5880	5880	0
130	20250328	181600	265685895	5880	5880	5880	5880	0
131	20250328	181500	265685895	5880	5880	5880	5880	0
132	20250328	181400	265685895	5880	5880	5880	5880	0
133	20250328	181300	265685895	5880	5880	5880	5880	0
134	20250328	181200	265685895	5880	5880	5880	5880	0
135	20250328	181100	265685895	5880	5880	5880	5880	0
136	20250328	181000	265685895	5880	5880	5880	5880	0
137	20250328	180900	265685895	5880	5880	5880	5880	0
138	20250328	180800	265685895	5880	5880	5880	5880	0
139	20250328	180700	265685895	5880	5880	5880	5880	0
140	20250328	180600	265685895	5880	5880	5880	5880	0
141	20250328	180500	265685895	5880	5880	5880	5880	0
142	20250328	180400	265685895	5880	5880	5880	5880	0
143	20250328	180300	265685895	5880	5880	5880	5880	0
144	20250328	180200	265685895	5880	5880	5880	5880	0
145	20250328	180100	265685895	5880	5880	5880	5880	0
146	20250328	180000	265685895	5880	5880	5880	5880	0
147	20250328	175900	265685895	5880	5880	5880	5880	0
148	20250328	175800	265685895	5880	5880	5880	5880	0
149	20250328	175700	265685895	5880	5880	5880	5880	0
150	20250328	175600	265685895	5880	5880	5880	5880	0
151	20250328	175500	265685895	5880	5880	5880	5880	0
152	20250328	175400	265685895	5880	5880	5880	5880	1557
153	20250328	175300	265685895	5880	5880	5880	5880	0
154	20250328	175200	265685895	5880	5880	5880	5880	0
155	20250328	175100	265685895	5880	5880	5880	5880	0
156	20250328	175000	265685895	5880	5880	5880	5880	0
157	20250328	174900	265685895	5880	5880	5880	5880	0
158	20250328	174800	265685895	5880	5880	5880	5880	0
159	20250328	174700	265685895	5880	5880	5880	5880	0
160	20250328	174600	265685895	5880	5880	5880	5880	0
161	20250328	174500	265685895	5880	5880	5880	5880	0
162	20250328	174400	265685895	5880	5880	5880	5880	0
163	20250328	174300	265685895	5880	5880	5880	5880	0
164	20250328	174200	265685895	5880	5880	5880	5880	0
165	20250328	174100	265685895	5880	5880	5880	5880	0
166	20250328	174000	265685895	5880	5880	5880	5880	0
167	20250328	173900	265685895	5880	5880	5880	5880	0
168	20250328	173800	265685895	5880	5880	5880	5880	0
169	20250328	173700	265685895	5880	5880	5880	5880	0
170	20250328	173600	265685895	5880	5880	5880	5880	0
171	20250328	173500	265685895	5880	5880	5880	5880	0
172	20250328	173400	265685895	5880	5880	5880	5880	0
173	20250328	173300	265685895	5880	5880	5880	5880	0
174	20250328	173200	265685895	5880	5880	5880	5880	0
175	20250328	173100	265685895	5880	5880	5880	5880	0
176	20250328	173000	265685895	5880	5880	5880	5880	0
177	20250328	172900	265685895	5880	5880	5880	5880	0
178	20250328	172800	265685895	5880	5880	5880	5880	0
179	20250328	172700	265685895	5880	5880	5880	5880	0
180	20250328	172600	265685895	5880	5880	5880	5880	0
181	20250328	172500	265685895	5880	5880	5880	5880	0
182	20250328	172400	265685895	5880	5880	5880	5880	1557
183	20250328	172300	265685895	5880	5880	5880	5880	0
184	20250328	172200	265685895	5880	5880	5880	5880	0
185	20250328	172100	265685895	5880	5880	5880	5880	0
186	20250328	172000	265685895	5880	5880	5880	5880	0
187	20250328	171900	265685895	5880	5880	5880	5880	0
188	20250328	171800	265685895	5880	5880	5880	5880	0
189	20250328	171700	265685895	5880	5880	5880	5880	0
190	20250328	171600	265685895	5880	5880	5880	5880	0
191	20250328	171500	265685895	5880	5880	5880	5880	0
192	20250328	171400	265685895	5880	5880	5880	5880	0
193	20250328	171300	265685895	5880	5880	5880	5880	0
194	20250328	171200	265685895	5880	5880	5880	5880	0
195	20250328	171100	265685895	5880	5880	5880	5880	0
196	20250328	171000	265685895	5880	5880	5880	5880	0
197	20250328	170900	265685895	5880	5880	5880	5880	0
198	20250328	170800	265685895	5880	5880	5880	5880	0
199	20250328	170700	265685895	5880	5880	5880	5880	0
200	20250328	170600	265685895	5880	5880	5880	5880	0
201	20250328	170500	265685895	5880	5880	5880	5880	0
202	20250328	170400	265685895	5880	5880	5880	5880	0
203	20250328	170300	265685895	5880	5880	5880	5880	0
204	20250328	170200	265685895	5880	5880	5880	5880	0
205	20250328	170100	265685895	5880	5880	5880	5880	0
206	20250328	170000	265685895	5880	5880	5880	5880	0
207	20250328	165900	265685895	5880	5880	5880	5880	0
208	20250328	165800	265685895	5880	5880	5880	5880	0
209	20250328	165700	265685895	5880	5880	5880	5880	0
210	20250328	165600	265685895	5880	5880	5880	5880	0
211	20250328	165500	265685895	5880	5880	5880	5880	0
212	20250328	165400	265685895	5880	5880	5880	5880	1557
213	20250328	165300	265685895	5880	5880	5880	5880	0
214	20250328	165200	265685895	5880	5880	5880	5880	0
215	20250328	165100	265685895	5880	5880	5880	5880	0
216	20250328	165000	265685895	5880	5880	5880	5880	0
217	20250328	164900	265685895	5880	5880	5880	5880	0
218	20250328	164800	265685895	5880	5880	5880	5880	0
219	20250328	164700	265685895	5880	5880	5880	5880	0
220	20250328	164600	265685895	5880	5880	5880	5880	0
221	20250328	164500	265685895	5880	5880	5880	5880	0
222	20250328	164400	265685895	5880	5880	5880	5880	0
223	20250328	164300	265685895	5880	5880	5880	5880	0
224	20250328	164200	265685895	5880	5880	5880	5880	0
225	20250328	164100	265685895	5880	5880	5880	5880	0
226	20250328	164000	265685895	5880	5880	5880	5880	0
227	20250328	163900	265685895	5880	5880	5880	5880	0
228	20250328	163800	265685895	5880	5880	5880	5880	0
229	20250328	163700	265685895	5880	5880	5880	5880	0
230	20250328	163600	265685895	5880	5880	5880	5880	0
231	20250328	163500	265685895	5880	5880	5880	5880	0
232	20250328	163400	265685895	5880	5880	5880	5880	0
233	20250328	163300	265685895	5880	5880	5880	5880	0
234	20250328	163200	265685895	5880	5880	5880	5880	0
235	20250328	163100	265685895	5880	5880	5880	5880	0
236	20250328	163000	265685895	5880	5880	5880	5880	0
237	20250328	162900	265685895	5880	5880	5880	5880	0
238	20250328	162800	265685895	5880	5880	5880	5880	0
239	20250328	162700	265685895	5880	5880	5880	5880	0
240	20250328	162600	265685895	5880	5880	5880	5880	0
241	20250328	162500	265685895	5880	5880	5880	5880	0
242	20250328	162400	265685895	5880	5880	5880	5880	1557
243	20250328	162300	265685895	5880	5880	5880	5880	0
244	20250328	162200	265685895	5880	5880	5880	5880	0
245	20250328	162100	265685895	5880	5880	5880	5880	0
246	20250328	162000	265685895	5880	5880	5880	5880	0
247	20250328	161900	265685895	5880	5880	5880	5880	0
248	20250328	161800	265685895	5880	5880	5880	5880	0
249	20250328	161700	265685895	5880	5880	5880	5880	0
250	20250328	161600	265685895	5880	5880	5880	5880	0
251	20250328	161500	265685895	5880	5880	5880	5880	0
252	20250328	161400	265685895	5880	5880	5880	5880	0
253	20250328	161300	265685895	5880	5880	5880	5880	0
254	20250328	161200	265685895	5880	5880	5880	5880	0
255	20250328	161100	265685895	5880	5880	5880	5880	0
256	20250328	161000	265685895	5880	5880	5880	5880	0
257	20250328	160900	265685895	5880	5880	5880	5880	0
258	20250328	160800	265685895	5880	5880	5880	5880	0
259	20250328	160700	265685895	5880	5880	5880	5880	0
260	20250328	160600	265685895	5880	5880	5880	5880	0
261	20250328	160500	265685895	5880	5880	5880	5880	0
262	20250328	160400	265685895	5880	5880	5880	5880	0
263	20250328	160300	265685895	5880	5880	5880	5880	0
264	20250328	160200	265685895	5880	5880	5880	5880	0
265	20250328	160100	265685895	5880	5880	5880	5880	0
266	20250328	160000	265685895	5880	5880	5880	5880	0
267	20250328	155900	265685895	5880	5880	5880	5880	0
268	20250328	155800	265685895	5880	5880	5880	5880	0
269	20250328	155700	265685895	5880	5880	5880	5880	0
270	20250328	155600	265685895	5880	5880	5880	5880	0
271	20250328	155500	265685895	5880	5880	5880	5880	0
272	20250328	155400	265685895	5880	5880	5880	5880	1557
273	20250328	155300	265685895	5880	5880	5880	5880	0
274	20250328	155200	265685895	5880	5880	5880	5880	0
275	20250328	155100	265685895	5880	5880	5880	5880	0
276	20250328	155000	265685895	5880	5880	5880	5880	0
277	20250328	154900	265685895	5880	5880	5880	5880	0
278	20250328	154800	265685895	5880	5880	5880	5880	0
279	20250328	154700	265685895	5880	5880	5880	5880	0
280	20250328	154600	265685895	5880	5880	5880	5880	0
281	20250328	154500	265685895	5880	5880	5880	5880	0
282	20250328	154400	265685895	5880	5880	5880	5880	0
283	20250328	154300	265685895	5880	5880	5880	5880	0
284	20250328	154200	265685895	5880	5880	5880	5880	0
285	20250328	154100	265685895	5880	5880	5880	5880	0
286	20250328	154000	265685895	5880	5880	5880	5880	0
287	20250328	153900	265685895	5880	5880	5880	5880	0
288	20250328	153800	265685895	5880	5880	5880	5880	0
289	20250328	153700	265685895	5880	5880	5880	5880	0
290	20250328	153600	265685895	5880	5880	5880	5880	0
291	20250328	153500	265685895	5880	5880	5880	5880	0
292	20250328	153400	265685895	5880	5880	5880	5880	0
293	20250328	153300	265685895	5880	5880	5880	5880	0
294	20250328	153200	265685895	5880	5880	5880	5880	0
295	20250328	153100	265685895	5880	5880	5880	5880	0
296	20250328	153000	265685895	5880	5880	5880	5880	1557
297	20250328	152900	256530735	5880	5880	5880	5880	0
298	20250328	152800	256530735	5880	5880	5880	5880	0
299	20250328	152700	256530735	5880	5880	5880	5880	0
300	20250328	152600	256530735	5880	5880	5880	5880	0
301	20250328	152500	256530735	5880	5880	5880	5880	0
302	20250328	152400	256530735	5880	5880	5880	5880	0
303	20250328	152300	256530735	5880	5880	5880	5880	0
304	20250328	152200	256530735	5880	5880	5880	5880	0
305	20250328	152100	256530735	5880	5880	5880	5880	0
306	20250328	152000	256530735	5880	5880	5880	5880	0
307	20250328	151900	256530735	5880	5880	5880	5880	0
308	20250328	151800	256530735	5880	5880	5880	5880	246
309	20250328	151700	255084255	5870	5860	5870	5860	76
310	20250328	151600	254638435	5870	5870	5870	5870	100
311	20250328	151500	254051435	5860	5860	5860	5860	0
312	20250328	151400	254051435	5860	5860	5860	5860	0
313	20250328	151300	254051435	5860	5870	5870	5860	35
314	20250328	151200	253846295	5870	5870	5870	5870	4
315	20250328	151100	253822815	5870	5870	5870	5870	0
316	20250328	151000	253822815	5870	5870	5870	5870	2
317	20250328	150900	253811075	5870	5870	5870	5870	0
318	20250328	150800	253811075	5870	5860	5870	5850	242
319	20250328	150700	252392975	5860	5860	5860	5860	0
320	20250328	150600	252392975	5860	5860	5860	5860	0
321	20250328	150500	252392975	5860	5860	5860	5860	0
322	20250328	150400	252392975	5860	5860	5860	5860	0
323	20250328	150300	252392975	5860	5860	5860	5860	3
324	20250328	150200	252375395	5860	5860	5860	5860	0
325	20250328	150100	252375395	5860	5860	5860	5860	0
326	20250328	150000	252375395	5860	5880	5880	5860	2339
327	20250328	145900	238666455	5880	5880	5880	5880	0
328	20250328	145800	238666455	5880	5880	5880	5880	0
329	20250328	145700	238666455	5880	5880	5880	5880	0
330	20250328	145600	238666455	5880	5880	5880	5880	0
331	20250328	145500	238666455	5880	5880	5880	5880	0
332	20250328	145400	238666455	5880	5880	5880	5880	0
333	20250328	145300	238666455	5880	5890	5890	5880	457
334	20250328	145200	235979195	5880	5880	5880	5880	53
335	20250328	145100	235667555	5880	5880	5880	5880	0
336	20250328	145000	235667555	5880	5880	5880	5880	100
337	20250328	144900	235079555	5880	5880	5880	5880	100
338	20250328	144800	234491555	5870	5870	5870	5870	26
339	20250328	144700	234338935	5870	5870	5870	5870	0
340	20250328	144600	234338935	5870	5870	5870	5870	100
341	20250328	144500	233751935	5870	5870	5870	5870	0
342	20250328	144400	233751935	5870	5870	5870	5870	0
343	20250328	144300	233751935	5870	5870	5870	5870	0
344	20250328	144200	233751935	5870	5870	5880	5870	279
345	20250328	144100	232114195	5870	5870	5870	5870	128
346	20250328	144000	231362835	5870	5870	5870	5870	0
347	20250328	143900	231362835	5870	5870	5870	5870	146
348	20250328	143800	230505815	5910	5910	5910	5910	0
349	20250328	143700	230505815	5910	5910	5910	5910	0
350	20250328	143600	230505815	5910	5870	5910	5870	2002
351	20250328	143500	218753995	5870	5870	5870	5870	0
352	20250328	143400	218753995	5870	5870	5870	5870	0
353	20250328	143300	218753995	5870	5870	5870	5870	0
354	20250328	143200	218753995	5870	5870	5870	5870	0
355	20250328	143100	218753995	5870	5870	5870	5870	17
356	20250328	143000	218654205	5910	5910	5910	5910	0
357	20250328	142900	218654205	5910	5910	5910	5910	0
358	20250328	142800	218654205	5910	5910	5910	5910	420
359	20250328	142700	216172005	5900	5890	5900	5890	560
360	20250328	142600	212869935	5900	5900	5900	5900	0
361	20250328	142500	212869935	5900	5900	5900	5900	16
362	20250328	142400	212775535	5900	5900	5900	5900	0
363	20250328	142300	212775535	5900	5870	5900	5870	33
364	20250328	142200	212581795	5870	5870	5870	5870	0
365	20250328	142100	212581795	5870	5880	5880	5870	3000
366	20250328	142000	194971325	5890	5890	5890	5890	0
367	20250328	141900	194971325	5890	5880	5890	5880	4
368	20250328	141800	194947795	5880	5880	5880	5880	27
369	20250328	141700	194789035	5880	5880	5880	5880	0
370	20250328	141600	194789035	5880	5880	5880	5880	39
371	20250328	141500	194559715	5870	5870	5870	5870	0
372	20250328	141400	194559715	5870	5870	5870	5870	0
373	20250328	141300	194559715	5870	5870	5870	5870	0
374	20250328	141200	194559715	5870	5870	5870	5870	0
375	20250328	141100	194559715	5870	5870	5870	5870	120
376	20250328	141000	193855315	5870	5870	5870	5870	0
377	20250328	140900	193855315	5870	5870	5870	5870	0
378	20250328	140800	193855315	5870	5870	5870	5870	40
379	20250328	140700	193620515	5870	5870	5870	5870	0
380	20250328	140600	193620515	5870	5870	5870	5870	0
381	20250328	140500	193620515	5870	5870	5870	5870	0
382	20250328	140400	193620515	5870	5870	5870	5870	0
383	20250328	140300	193620515	5870	5870	5870	5870	0
384	20250328	140200	193620515	5870	5870	5870	5870	0
385	20250328	140100	193620515	5870	5870	5870	5870	1
386	20250328	140000	193614645	5870	5870	5870	5870	0
387	20250328	135900	193614645	5870	5870	5870	5870	0
388	20250328	135800	193614645	5870	5880	5880	5870	580
389	20250328	135700	190209955	5880	5880	5880	5880	0
390	20250328	135600	190209955	5880	5880	5880	5880	0
391	20250328	135500	190209955	5880	5880	5880	5880	0
392	20250328	135400	190209955	5880	5880	5880	5880	74
393	20250328	135300	189774835	5880	5880	5880	5880	0
394	20250328	135200	189774835	5880	5890	5890	5880	865
395	20250328	135100	184680155	5890	5890	5890	5890	0
396	20250328	135000	184680155	5890	5890	5890	5890	0
397	20250328	134900	184680155	5890	5890	5890	5890	0
398	20250328	134800	184680155	5890	5890	5890	5890	0
399	20250328	134700	184680155	5890	5890	5890	5890	0
400	20250328	134600	184680155	5890	5890	5890	5890	0
401	20250328	134500	184680155	5890	5890	5890	5890	0
402	20250328	134400	184680155	5890	5890	5890	5890	5
403	20250328	134300	184650705	5900	5900	5900	5900	0
404	20250328	134200	184650705	5900	5900	5900	5900	0
405	20250328	134100	184650705	5900	5900	5900	5900	100
406	20250328	134000	184060705	5870	5870	5870	5870	0
407	20250328	133900	184060705	5870	5870	5870	5870	0
408	20250328	133800	184060705	5870	5870	5870	5870	0
409	20250328	133700	184060705	5870	5880	5880	5870	300
410	20250328	133600	182299325	5880	5880	5880	5880	0
411	20250328	133500	182299325	5880	5880	5880	5880	0
412	20250328	133400	182299325	5880	5880	5880	5880	0
413	20250328	133300	182299325	5880	5880	5880	5880	0
414	20250328	133200	182299325	5880	5880	5880	5880	7
415	20250328	133100	182258165	5880	5880	5880	5880	343
416	20250328	133000	180241325	5890	5890	5890	5890	0
417	20250328	132900	180241325	5890	5890	5890	5890	0
418	20250328	132800	180241325	5890	5890	5890	5890	0
419	20250328	132700	180241325	5890	5890	5890	5890	19
420	20250328	132600	180129415	5880	5880	5880	5880	0
421	20250328	132500	180129415	5880	5880	5880	5880	0
422	20250328	132400	180129415	5880	5880	5880	5880	0
423	20250328	132300	180129415	5880	5880	5880	5880	0
424	20250328	132200	180129415	5880	5880	5880	5880	0
425	20250328	132100	180129415	5880	5880	5880	5880	0
426	20250328	132000	180129415	5880	5880	5880	5880	18
427	20250328	131900	180023575	5880	5880	5880	5880	0
428	20250328	131800	180023575	5880	5880	5880	5880	39
429	20250328	131700	179794255	5880	5880	5880	5880	0
430	20250328	131600	179794255	5880	5880	5880	5880	0
431	20250328	131500	179794255	5880	5880	5880	5880	0
432	20250328	131400	179794255	5880	5880	5880	5880	15
433	20250328	131300	179706055	5890	5890	5890	5890	1
434	20250328	131200	179700165	5890	5890	5890	5890	0
435	20250328	131100	179700165	5890	5890	5890	5890	0
436	20250328	131000	179700165	5890	5890	5890	5890	1
437	20250328	130900	179694275	5890	5890	5890	5890	10
438	20250328	130800	179635375	5890	5890	5890	5890	0
439	20250328	130700	179635375	5890	5890	5890	5890	15
440	20250328	130600	179547025	5880	5880	5880	5880	0
441	20250328	130500	179547025	5880	5880	5880	5880	0
442	20250328	130400	179547025	5880	5880	5880	5880	0
443	20250328	130300	179547025	5880	5880	5880	5880	0
444	20250328	130200	179547025	5880	5880	5880	5880	0
445	20250328	130100	179547025	5880	5880	5880	5880	0
446	20250328	130000	179547025	5880	5880	5880	5880	7
447	20250328	125900	179505865	5880	5880	5880	5880	7
448	20250328	125800	179464705	5880	5880	5880	5880	23
449	20250328	125700	179329465	5880	5880	5880	5880	14
450	20250328	125600	179247145	5880	5880	5880	5880	7
451	20250328	125500	179205985	5880	5880	5880	5880	113
452	20250328	125400	178541545	5880	5880	5880	5880	14
453	20250328	125300	178459225	5880	5880	5880	5880	14
454	20250328	125200	178376905	5880	5880	5880	5880	7
455	20250328	125100	178335745	5880	5880	5880	5880	13
456	20250328	125000	178259305	5880	5880	5880	5880	14
457	20250328	124900	178176985	5890	5880	5890	5880	13
458	20250328	124800	178100485	5880	5880	5880	5880	13
459	20250328	124700	178024045	5880	5880	5880	5880	14
460	20250328	124600	177941725	5880	5880	5880	5880	14
461	20250328	124500	177859405	5900	5880	5900	5880	25
462	20250328	124400	177712045	5880	5880	5880	5880	14
463	20250328	124300	177629725	5880	5880	5880	5880	14
464	20250328	124200	177547405	5880	5880	5880	5880	7
465	20250328	124100	177506245	5880	5880	5880	5880	13
466	20250328	124000	177429805	5880	5880	5880	5880	14
467	20250328	123900	177347485	5890	5880	5890	5880	15
468	20250328	123800	177259275	5880	5880	5880	5880	144
469	20250328	123700	176412555	5880	5880	5880	5880	14
470	20250328	123600	176330235	5880	5880	5880	5880	14
471	20250328	123500	176247915	5880	5880	5880	5880	90
472	20250328	123400	175718715	5880	5880	5880	5880	13
473	20250328	123300	175642275	5880	5880	5880	5880	14
474	20250328	123200	175559955	5880	5880	5880	5880	17
475	20250328	123100	175459995	5880	5880	5880	5880	6
476	20250328	123000	175424715	5880	5880	5880	5880	14
477	20250328	122900	175342395	5880	5880	5880	5880	14
478	20250328	122800	175260075	5880	5880	5880	5880	7
479	20250328	122700	175218915	5880	5880	5880	5880	13
480	20250328	122600	175142475	5880	5880	5880	5880	14
481	20250328	122500	175060155	5880	5880	5880	5880	14
482	20250328	122400	174977835	5880	5880	5880	5880	6
483	20250328	122300	174942555	5880	5880	5880	5880	14
484	20250328	122200	174860235	5880	5880	5890	5880	137
485	20250328	122100	174054665	5880	5890	5890	5880	155
486	20250328	122000	173141785	5890	5900	5900	5890	691
487	20250328	121900	169064945	5900	5900	5900	5900	114
488	20250328	121800	168392345	5900	5900	5900	5900	14
489	20250328	121700	168309745	5900	5910	5910	5900	8
490	20250328	121600	168262525	5900	5900	5900	5900	14
491	20250328	121500	168179925	5900	5900	5900	5900	1614
492	20250328	121400	158657325	5900	5910	5910	5900	9
493	20250328	121300	158604205	5900	5900	5900	5900	143
494	20250328	121200	157760505	5900	5900	5900	5900	54
495	20250328	121100	157441905	5900	5900	5900	5900	14
496	20250328	121000	157359305	5900	5900	5900	5900	528
497	20250328	120900	154244105	5900	5900	5900	5900	14
498	20250328	120800	154161505	5910	5910	5910	5910	14
499	20250328	120700	154078765	5910	5930	5930	5910	47
500	20250328	120600	153800195	5910	5910	5910	5910	13
501	20250328	120500	153723365	5910	5910	5910	5910	14
502	20250328	120400	153640625	5910	5910	5910	5910	14
503	20250328	120300	153557885	5910	5910	5910	5910	6
504	20250328	120200	153522425	5910	5900	5910	5900	14
505	20250328	120100	153439755	5900	5900	5930	5900	15
506	20250328	120000	153351225	5900	5900	5900	5900	7
507	20250328	115900	153309925	5900	5900	5900	5900	13
508	20250328	115800	153233225	5900	5900	5900	5900	14
509	20250328	115700	153150625	5900	5910	5910	5900	1014
510	20250328	115600	147158365	5910	5910	5910	5910	7
511	20250328	115500	147116995	5910	5910	5920	5910	173
512	20250328	115400	146092965	5910	5910	5910	5910	14
513	20250328	115300	146010225	5910	5910	5910	5910	7
514	20250328	115200	145968855	5910	5910	5910	5910	13
515	20250328	115100	145892025	5900	5900	5900	5900	14
516	20250328	115000	145809425	5900	5900	5900	5900	14
517	20250328	114900	145726825	5900	5900	5900	5900	7
518	20250328	114800	145685525	5900	5900	5900	5900	13
519	20250328	114700	145608825	5900	5910	5910	5900	115
520	20250328	114600	144929245	5910	5910	5910	5910	7
521	20250328	114500	144887875	5910	5910	5910	5910	13
522	20250328	114400	144811045	5910	5910	5910	5910	14
523	20250328	114300	144728305	5910	5910	5910	5910	14
524	20250328	114200	144645565	5910	5910	5910	5910	7
525	20250328	114100	144604195	5910	5910	5910	5910	13
526	20250328	114000	144527365	5910	5910	5910	5910	14
527	20250328	113900	144444625	5910	5910	5910	5910	28
528	20250328	113800	144279145	5910	5910	5910	5910	14
529	20250328	113700	144196405	5910	5910	5910	5910	13
530	20250328	113600	144119575	5910	5910	5910	5910	14
531	20250328	113500	144036835	5910	5910	5910	5910	7
532	20250328	113400	143995465	5910	5910	5910	5910	13
533	20250328	113300	143918635	5910	5910	5910	5910	14
534	20250328	113200	143835895	5910	5910	5910	5910	7
535	20250328	113100	143794525	5910	5910	5910	5910	15
536	20250328	113000	143705875	5910	5910	5910	5910	13
537	20250328	112900	143629045	5910	5910	5910	5910	14
538	20250328	112800	143546305	5910	5910	5910	5910	7
539	20250328	112700	143504935	5910	5910	5910	5910	213
540	20250328	112600	142246105	5910	5910	5910	5910	1015
541	20250328	112500	136247455	5910	5910	5910	5910	7
542	20250328	112400	136206085	5910	5920	5920	5910	19
543	20250328	112300	136093745	5910	5910	5910	5910	13
544	20250328	112200	136016915	5910	5910	5910	5910	14
545	20250328	112100	135934175	5910	5910	5910	5910	7
546	20250328	112000	135892805	5910	5910	5910	5910	14
547	20250328	111900	135810065	5910	5910	5920	5910	23
548	20250328	111800	135674035	5910	5910	5910	5910	27
549	20250328	111700	135514465	5910	5910	5910	5910	14
550	20250328	111600	135431725	5910	5910	5910	5910	13
551	20250328	111500	135354895	5910	5910	5910	5910	14
552	20250328	111400	135272155	5910	5920	5920	5910	198
553	20250328	111300	134100065	5910	5910	5910	5910	14
554	20250328	111200	134017325	5910	5910	5910	5910	13
555	20250328	111100	133940495	5910	5910	5910	5910	7
556	20250328	111000	133899125	5910	5910	5910	5910	14
557	20250328	110900	133816385	5910	5910	5910	5910	14
558	20250328	110800	133733645	5910	5910	5910	5910	13
559	20250328	110700	133656815	5920	5910	5920	5910	107
560	20250328	110600	133023445	5910	5910	5910	5910	14
561	20250328	110500	132940705	5910	5910	5910	5910	13
562	20250328	110400	132863875	5910	5910	5910	5910	7
563	20250328	110300	132822505	5910	5910	5910	5910	154
564	20250328	110200	131912365	5910	5910	5910	5910	14
565	20250328	110100	131829625	5910	5910	5910	5910	13
566	20250328	110000	131752795	5910	5910	5910	5910	7
567	20250328	105900	131711425	5910	5910	5910	5910	14
568	20250328	105800	131628685	5910	5910	5910	5910	13
569	20250328	105700	131551855	5910	5910	5910	5910	13
570	20250328	105600	131475025	5910	5910	5910	5910	14
571	20250328	105500	131392285	5920	5920	5920	5920	18
572	20250328	105400	131285725	5930	5910	5930	5910	14
573	20250328	105300	131202965	5910	5910	5910	5910	7
574	20250328	105200	131161595	5910	5910	5910	5910	14
575	20250328	105100	131078855	5910	5910	5910	5910	14
576	20250328	105000	130996115	5910	5910	5910	5910	6
577	20250328	104900	130960655	5910	5930	5930	5910	64
578	20250328	104800	130581415	5910	5910	5910	5910	14
579	20250328	104700	130498675	5930	5900	5930	5900	482
580	20250328	104600	127654155	5900	5900	5900	5900	7
581	20250328	104500	127612855	5900	5900	5900	5900	14
582	20250328	104400	127530255	5900	5900	5900	5900	14
583	20250328	104300	127447655	5900	5900	5900	5900	6
584	20250328	104200	127412255	5900	5900	5900	5900	22
585	20250328	104100	127282455	5900	5900	5900	5900	14
586	20250328	104000	127199855	5900	5900	5900	5900	14
587	20250328	103900	127117255	5930	5900	5930	5900	7
588	20250328	103800	127075925	5900	5900	5900	5900	14
589	20250328	103700	126993325	5900	5900	5900	5900	14
590	20250328	103600	126910725	5900	5900	5900	5900	7
591	20250328	103500	126869425	5900	5900	5900	5900	17
592	20250328	103400	126769125	5900	5900	5900	5900	14
593	20250328	103300	126686525	5900	5900	5900	5900	14
594	20250328	103200	126603925	5900	5930	5930	5900	56
595	20250328	103100	126272025	5900	5890	5920	5890	743
596	20250328	103000	121874095	5890	5890	5890	5890	14
597	20250328	102900	121791635	5900	5900	5900	5900	14
598	20250328	102800	121709035	5890	5880	5890	5880	13
599	20250328	102700	121632535	5880	5880	5880	5880	14
600	20250328	102600	121550215	5880	5880	5880	5880	14
601	20250328	102500	121467895	5900	5880	5900	5880	1154
602	20250328	102400	114680975	5880	5880	5880	5880	13
603	20250328	102300	114604535	5880	5880	5880	5880	14
604	20250328	102200	114522215	5890	5890	5890	5890	7
605	20250328	102100	114480985	5890	5920	5920	5890	365
606	20250328	102000	112320395	5920	5920	5920	5920	14
607	20250328	101900	112237515	5920	5920	5930	5920	15
608	20250328	101800	112148705	5920	5920	5920	5880	654
609	20250328	101700	108277305	5880	5880	5880	5880	13
610	20250328	101600	108200865	5880	5880	5880	5880	14
611	20250328	101500	108118545	5880	5880	5880	5880	7
612	20250328	101400	108077385	5880	5880	5880	5880	13
613	20250328	101300	108000945	5880	5880	5880	5870	274
614	20250328	101200	106392175	5900	5870	5900	5870	769
615	20250328	101100	101862495	5870	5870	5870	5870	8
616	20250328	101000	101815535	5870	5870	5870	5870	13
617	20250328	100900	101739225	5880	5880	5880	5880	13
618	20250328	100800	101662785	5880	5880	5880	5880	7
619	20250328	100700	101621625	5870	5870	5870	5870	14
620	20250328	100600	101539445	5870	5870	5870	5870	13
621	20250328	100500	101463135	5870	5870	5870	5870	17
622	20250328	100400	101363345	5870	5870	5870	5870	27
623	20250328	100300	101204855	5880	5870	5880	5870	10
624	20250328	100200	101146115	5870	5870	5870	5870	14
625	20250328	100100	101063935	5870	5870	5870	5870	7
626	20250328	100000	101022845	5870	5870	5870	5870	39
627	20250328	095900	100793915	5870	5870	5870	5870	13
628	20250328	095800	100717605	5870	5870	5900	5870	15
629	20250328	095700	100629525	5870	5870	5870	5870	7
630	20250328	095600	100588435	5880	5870	5880	5870	207
631	20250328	095500	99371345	5870	5870	5870	5870	13
632	20250328	095400	99295035	5870	5870	5880	5870	114
633	20250328	095300	98624855	5870	5870	5870	5870	7
634	20250328	095200	98583765	5870	5870	5870	5870	13
635	20250328	095100	98507455	5870	5870	5870	5870	14
636	20250328	095000	98425275	5870	5860	5870	5860	14
637	20250328	094900	98343165	5860	5860	5860	5860	7
638	20250328	094800	98302145	5860	5860	5860	5860	20
639	20250328	094700	98184945	5860	5860	5860	5860	34
640	20250328	094600	97985705	5860	5870	5870	5860	1384
641	20250328	094500	89865815	5870	5880	5880	5870	490
642	20250328	094400	86984675	5920	5920	5920	5880	12
643	20250328	094300	86913915	5880	5910	5920	5880	567
644	20250328	094200	83573205	5910	5880	5910	5880	24
645	20250328	094100	83431715	5910	5880	5910	5880	14
646	20250328	094000	83349365	5880	5880	5880	5880	7
647	20250328	093900	83308205	5880	5890	5910	5880	15
648	20250328	093800	83219905	5890	5890	5890	5880	123
649	20250328	093700	82495495	5880	5880	5880	5880	14
650	20250328	093600	82413175	5880	5880	5880	5880	7
651	20250328	093500	82372015	5880	5890	5890	5880	314
652	20250328	093400	80522690	5880	5880	5880	5880	13
653	20250328	093300	80446250	5880	5880	5890	5880	16
654	20250328	093200	80352150	5870	5870	5870	5870	8
655	20250328	093100	80305190	5870	5890	5890	5870	215
656	20250328	093000	79039100	5890	5890	5890	5870	516
657	20250328	092900	76000020	5870	5880	5890	5870	33
658	20250328	092800	75806240	5870	5870	5870	5870	14
659	20250328	092700	75724060	5870	5870	5880	5870	28
660	20250328	092600	75559490	5870	5870	5870	5870	14
661	20250328	092500	75477310	5880	5880	5880	5880	13
662	20250328	092400	75400870	5880	5870	5880	5870	13
663	20250328	092300	75324490	5870	5870	5870	5870	50
664	20250328	092200	75030990	5860	5860	5860	5860	49
665	20250328	092100	74743850	5860	5880	5890	5860	103
666	20250328	092000	74138140	5860	5860	5860	5860	13
667	20250328	091900	74061960	5890	5860	5890	5860	37
668	20250328	091800	73844540	5850	5850	5850	5850	46
669	20250328	091700	73575440	5850	5860	5860	5850	321
670	20250328	091600	71694450	5860	5880	5880	5860	699
671	20250328	091500	67598290	5880	5860	5880	5860	144
672	20250328	091400	66754430	5860	5860	5860	5860	14
673	20250328	091300	66672390	5860	5890	5890	5860	258
674	20250328	091200	65157450	5850	5870	5890	5850	64
675	20250328	091100	64781450	5840	5870	5870	5840	311
676	20250328	091000	62961990	5860	5860	5860	5840	505
677	20250328	090900	60007590	5830	5860	5860	5830	2983
678	20250328	090800	42559440	5900	5870	5900	5860	2231
679	20250328	090700	29466550	5870	5870	5870	5870	15
680	20250328	090600	29378500	5870	5880	5880	5870	431
681	20250328	090500	26848200	5870	5900	5900	5870	1952
682	20250328	090400	15370620	5900	5900	5930	5880	579
683	20250328	090300	11955950	5900	5910	5970	5900	637
684	20250328	090200	8193430	5970	5920	5970	5900	786
685	20250328	090100	3533970	5920	5960	5980	5910	583
686	20250328	090000	71740	5970	5980	5980	5970	12