KissMeData/348950/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212000	424418495	2680	2680	2680	2680	5445
3	20250328	211900	424418495	2680	2680	2680	2680	0
4	20250328	211800	424418495	2680	2680	2680	2680	0
5	20250328	211700	424418495	2680	2680	2680	2680	0
6	20250328	211600	424418495	2680	2680	2680	2680	0
7	20250328	211500	424418495	2680	2680	2680	2680	0
8	20250328	211400	424418495	2680	2680	2680	2680	0
9	20250328	211300	424418495	2680	2680	2680	2680	0
10	20250328	211200	424418495	2680	2680	2680	2680	0
11	20250328	211100	424418495	2680	2680	2680	2680	0
12	20250328	211000	424418495	2680	2680	2680	2680	0
13	20250328	210900	424418495	2680	2680	2680	2680	0
14	20250328	210800	424418495	2680	2680	2680	2680	0
15	20250328	210700	424418495	2680	2680	2680	2680	0
16	20250328	210600	424418495	2680	2680	2680	2680	0
17	20250328	210500	424418495	2680	2680	2680	2680	0
18	20250328	210400	424418495	2680	2680	2680	2680	0
19	20250328	210300	424418495	2680	2680	2680	2680	0
20	20250328	210200	424418495	2680	2680	2680	2680	0
21	20250328	210100	424418495	2680	2680	2680	2680	0
22	20250328	210000	424418495	2680	2680	2680	2680	0
23	20250328	205900	424418495	2680	2680	2680	2680	0
24	20250328	205800	424418495	2680	2680	2680	2680	0
25	20250328	205700	424418495	2680	2680	2680	2680	0
26	20250328	205600	424418495	2680	2680	2680	2680	0
27	20250328	205500	424418495	2680	2680	2680	2680	0
28	20250328	205400	424418495	2680	2680	2680	2680	0
29	20250328	205300	424418495	2680	2680	2680	2680	0
30	20250328	205200	424418495	2680	2680	2680	2680	0
31	20250328	205100	424418495	2680	2680	2680	2680	0
32	20250328	205000	424418495	2680	2680	2680	2680	5445
33	20250328	204900	424418495	2680	2680	2680	2680	0
34	20250328	204800	424418495	2680	2680	2680	2680	0
35	20250328	204700	424418495	2680	2680	2680	2680	0
36	20250328	204600	424418495	2680	2680	2680	2680	0
37	20250328	204500	424418495	2680	2680	2680	2680	0
38	20250328	204400	424418495	2680	2680	2680	2680	0
39	20250328	204300	424418495	2680	2680	2680	2680	0
40	20250328	204200	424418495	2680	2680	2680	2680	0
41	20250328	204100	424418495	2680	2680	2680	2680	0
42	20250328	204000	424418495	2680	2680	2680	2680	0
43	20250328	203900	424418495	2680	2680	2680	2680	0
44	20250328	203800	424418495	2680	2680	2680	2680	0
45	20250328	203700	424418495	2680	2680	2680	2680	0
46	20250328	203600	424418495	2680	2680	2680	2680	0
47	20250328	203500	424418495	2680	2680	2680	2680	0
48	20250328	203400	424418495	2680	2680	2680	2680	0
49	20250328	203300	424418495	2680	2680	2680	2680	0
50	20250328	203200	424418495	2680	2680	2680	2680	0
51	20250328	203100	424418495	2680	2680	2680	2680	0
52	20250328	203000	424418495	2680	2680	2680	2680	0
53	20250328	202900	424418495	2680	2680	2680	2680	0
54	20250328	202800	424418495	2680	2680	2680	2680	0
55	20250328	202700	424418495	2680	2680	2680	2680	0
56	20250328	202600	424418495	2680	2680	2680	2680	0
57	20250328	202500	424418495	2680	2680	2680	2680	0
58	20250328	202400	424418495	2680	2680	2680	2680	0
59	20250328	202300	424418495	2680	2680	2680	2680	0
60	20250328	202200	424418495	2680	2680	2680	2680	0
61	20250328	202100	424418495	2680	2680	2680	2680	0
62	20250328	202000	424418495	2680	2680	2680	2680	5445
63	20250328	201900	424418495	2680	2680	2680	2680	0
64	20250328	201800	424418495	2680	2680	2680	2680	0
65	20250328	201700	424418495	2680	2680	2680	2680	0
66	20250328	201600	424418495	2680	2680	2680	2680	0
67	20250328	201500	424418495	2680	2680	2680	2680	0
68	20250328	201400	424418495	2680	2680	2680	2680	0
69	20250328	201300	424418495	2680	2680	2680	2680	0
70	20250328	201200	424418495	2680	2680	2680	2680	0
71	20250328	201100	424418495	2680	2680	2680	2680	0
72	20250328	201000	424418495	2680	2680	2680	2680	0
73	20250328	200900	424418495	2680	2680	2680	2680	0
74	20250328	200800	424418495	2680	2680	2680	2680	0
75	20250328	200700	424418495	2680	2680	2680	2680	0
76	20250328	200600	424418495	2680	2680	2680	2680	0
77	20250328	200500	424418495	2680	2680	2680	2680	0
78	20250328	200400	424418495	2680	2680	2680	2680	0
79	20250328	200300	424418495	2680	2680	2680	2680	0
80	20250328	200200	424418495	2680	2680	2680	2680	0
81	20250328	200100	424418495	2680	2680	2680	2680	0
82	20250328	200000	424418495	2680	2680	2680	2680	0
83	20250328	195900	424418495	2680	2680	2680	2680	0
84	20250328	195800	424418495	2680	2680	2680	2680	0
85	20250328	195700	424418495	2680	2680	2680	2680	0
86	20250328	195600	424418495	2680	2680	2680	2680	0
87	20250328	195500	424418495	2680	2680	2680	2680	0
88	20250328	195400	424418495	2680	2680	2680	2680	0
89	20250328	195300	424418495	2680	2680	2680	2680	0
90	20250328	195200	424418495	2680	2680	2680	2680	0
91	20250328	195100	424418495	2680	2680	2680	2680	0
92	20250328	195000	424418495	2680	2680	2680	2680	5445
93	20250328	194900	424418495	2680	2680	2680	2680	0
94	20250328	194800	424418495	2680	2680	2680	2680	0
95	20250328	194700	424418495	2680	2680	2680	2680	0
96	20250328	194600	424418495	2680	2680	2680	2680	0
97	20250328	194500	424418495	2680	2680	2680	2680	0
98	20250328	194400	424418495	2680	2680	2680	2680	0
99	20250328	194300	424418495	2680	2680	2680	2680	0
100	20250328	194200	424418495	2680	2680	2680	2680	0
101	20250328	194100	424418495	2680	2680	2680	2680	0
102	20250328	194000	424418495	2680	2680	2680	2680	0
103	20250328	193900	424418495	2680	2680	2680	2680	0
104	20250328	193800	424418495	2680	2680	2680	2680	0
105	20250328	193700	424418495	2680	2680	2680	2680	0
106	20250328	193600	424418495	2680	2680	2680	2680	0
107	20250328	193500	424418495	2680	2680	2680	2680	0
108	20250328	193400	424418495	2680	2680	2680	2680	0
109	20250328	193300	424418495	2680	2680	2680	2680	0
110	20250328	193200	424418495	2680	2680	2680	2680	0
111	20250328	193100	424418495	2680	2680	2680	2680	0
112	20250328	193000	424418495	2680	2680	2680	2680	0
113	20250328	192900	424418495	2680	2680	2680	2680	0
114	20250328	192800	424418495	2680	2680	2680	2680	0
115	20250328	192700	424418495	2680	2680	2680	2680	0
116	20250328	192600	424418495	2680	2680	2680	2680	0
117	20250328	192500	424418495	2680	2680	2680	2680	0
118	20250328	192400	424418495	2680	2680	2680	2680	0
119	20250328	192300	424418495	2680	2680	2680	2680	0
120	20250328	192200	424418495	2680	2680	2680	2680	0
121	20250328	192100	424418495	2680	2680	2680	2680	0
122	20250328	192000	424418495	2680	2680	2680	2680	5445
123	20250328	191900	424418495	2680	2680	2680	2680	0
124	20250328	191800	424418495	2680	2680	2680	2680	0
125	20250328	191700	424418495	2680	2680	2680	2680	0
126	20250328	191600	424418495	2680	2680	2680	2680	0
127	20250328	191500	424418495	2680	2680	2680	2680	0
128	20250328	191400	424418495	2680	2680	2680	2680	0
129	20250328	191300	424418495	2680	2680	2680	2680	0
130	20250328	191200	424418495	2680	2680	2680	2680	0
131	20250328	191100	424418495	2680	2680	2680	2680	0
132	20250328	191000	424418495	2680	2680	2680	2680	0
133	20250328	190900	424418495	2680	2680	2680	2680	0
134	20250328	190800	424418495	2680	2680	2680	2680	0
135	20250328	190700	424418495	2680	2680	2680	2680	0
136	20250328	190600	424418495	2680	2680	2680	2680	0
137	20250328	190500	424418495	2680	2680	2680	2680	0
138	20250328	190400	424418495	2680	2680	2680	2680	0
139	20250328	190300	424418495	2680	2680	2680	2680	0
140	20250328	190200	424418495	2680	2680	2680	2680	0
141	20250328	190100	424418495	2680	2680	2680	2680	0
142	20250328	190000	424418495	2680	2680	2680	2680	0
143	20250328	185900	424418495	2680	2680	2680	2680	0
144	20250328	185800	424418495	2680	2680	2680	2680	0
145	20250328	185700	424418495	2680	2680	2680	2680	0
146	20250328	185600	424418495	2680	2680	2680	2680	0
147	20250328	185500	424418495	2680	2680	2680	2680	0
148	20250328	185400	424418495	2680	2680	2680	2680	0
149	20250328	185300	424418495	2680	2680	2680	2680	0
150	20250328	185200	424418495	2680	2680	2680	2680	0
151	20250328	185100	424418495	2680	2680	2680	2680	0
152	20250328	185000	424418495	2680	2680	2680	2680	5445
153	20250328	184900	424418495	2680	2680	2680	2680	0
154	20250328	184800	424418495	2680	2680	2680	2680	0
155	20250328	184700	424418495	2680	2680	2680	2680	0
156	20250328	184600	424418495	2680	2680	2680	2680	0
157	20250328	184500	424418495	2680	2680	2680	2680	0
158	20250328	184400	424418495	2680	2680	2680	2680	0
159	20250328	184300	424418495	2680	2680	2680	2680	0
160	20250328	184200	424418495	2680	2680	2680	2680	0
161	20250328	184100	424418495	2680	2680	2680	2680	0
162	20250328	184000	424418495	2680	2680	2680	2680	0
163	20250328	183900	424418495	2680	2680	2680	2680	0
164	20250328	183800	424418495	2680	2680	2680	2680	0
165	20250328	183700	424418495	2680	2680	2680	2680	0
166	20250328	183600	424418495	2680	2680	2680	2680	0
167	20250328	183500	424418495	2680	2680	2680	2680	0
168	20250328	183400	424418495	2680	2680	2680	2680	0
169	20250328	183300	424418495	2680	2680	2680	2680	0
170	20250328	183200	424418495	2680	2680	2680	2680	0
171	20250328	183100	424418495	2680	2680	2680	2680	0
172	20250328	183000	424418495	2680	2680	2680	2680	0
173	20250328	182900	424418495	2680	2680	2680	2680	0
174	20250328	182800	424418495	2680	2680	2680	2680	0
175	20250328	182700	424418495	2680	2680	2680	2680	0
176	20250328	182600	424418495	2680	2680	2680	2680	0
177	20250328	182500	424418495	2680	2680	2680	2680	0
178	20250328	182400	424418495	2680	2680	2680	2680	0
179	20250328	182300	424418495	2680	2680	2680	2680	0
180	20250328	182200	424418495	2680	2680	2680	2680	0
181	20250328	182100	424418495	2680	2680	2680	2680	0
182	20250328	182000	424418495	2680	2680	2680	2680	5445
183	20250328	181900	424418495	2680	2680	2680	2680	0
184	20250328	181800	424418495	2680	2680	2680	2680	0
185	20250328	181700	424418495	2680	2680	2680	2680	0
186	20250328	181600	424418495	2680	2680	2680	2680	0
187	20250328	181500	424418495	2680	2680	2680	2680	0
188	20250328	181400	424418495	2680	2680	2680	2680	0
189	20250328	181300	424418495	2680	2680	2680	2680	0
190	20250328	181200	424418495	2680	2680	2680	2680	0
191	20250328	181100	424418495	2680	2680	2680	2680	0
192	20250328	181000	424418495	2680	2680	2680	2680	0
193	20250328	180900	424418495	2680	2680	2680	2680	0
194	20250328	180800	424418495	2680	2680	2680	2680	0
195	20250328	180700	424418495	2680	2680	2680	2680	0
196	20250328	180600	424418495	2680	2680	2680	2680	0
197	20250328	180500	424418495	2680	2680	2680	2680	0
198	20250328	180400	424418495	2680	2680	2680	2680	0
199	20250328	180300	424418495	2680	2680	2680	2680	0
200	20250328	180200	424418495	2680	2680	2680	2680	0
201	20250328	180100	424418495	2680	2680	2680	2680	0
202	20250328	180000	424418495	2680	2680	2680	2680	0
203	20250328	175900	424418495	2680	2680	2680	2680	0
204	20250328	175800	424418495	2680	2680	2680	2680	0
205	20250328	175700	424418495	2680	2680	2680	2680	0
206	20250328	175600	424418495	2680	2680	2680	2680	0
207	20250328	175500	424418495	2680	2680	2680	2680	0
208	20250328	175400	424418495	2680	2680	2680	2680	0
209	20250328	175300	424418495	2680	2680	2680	2680	0
210	20250328	175200	424418495	2680	2680	2680	2680	0
211	20250328	175100	424418495	2680	2680	2680	2680	0
212	20250328	175000	424418495	2680	2680	2680	2680	5445
213	20250328	174900	424418495	2680	2680	2680	2680	0
214	20250328	174800	424418495	2680	2680	2680	2680	0
215	20250328	174700	424418495	2680	2680	2680	2680	0
216	20250328	174600	424418495	2680	2680	2680	2680	0
217	20250328	174500	424418495	2680	2680	2680	2680	0
218	20250328	174400	424418495	2680	2680	2680	2680	0
219	20250328	174300	424418495	2680	2680	2680	2680	0
220	20250328	174200	424418495	2680	2680	2680	2680	0
221	20250328	174100	424418495	2680	2680	2680	2680	0
222	20250328	174000	424418495	2680	2680	2680	2680	0
223	20250328	173900	424418495	2680	2680	2680	2680	0
224	20250328	173800	424418495	2680	2680	2680	2680	0
225	20250328	173700	424418495	2680	2680	2680	2680	0
226	20250328	173600	424418495	2680	2680	2680	2680	0
227	20250328	173500	424418495	2680	2680	2680	2680	0
228	20250328	173400	424418495	2680	2680	2680	2680	0
229	20250328	173300	424418495	2680	2680	2680	2680	0
230	20250328	173200	424418495	2680	2680	2680	2680	0
231	20250328	173100	424418495	2680	2680	2680	2680	0
232	20250328	173000	424418495	2680	2680	2680	2680	0
233	20250328	172900	424418495	2680	2680	2680	2680	0
234	20250328	172800	424418495	2680	2680	2680	2680	0
235	20250328	172700	424418495	2680	2680	2680	2680	0
236	20250328	172600	424418495	2680	2680	2680	2680	0
237	20250328	172500	424418495	2680	2680	2680	2680	0
238	20250328	172400	424418495	2680	2680	2680	2680	0
239	20250328	172300	424418495	2680	2680	2680	2680	0
240	20250328	172200	424418495	2680	2680	2680	2680	0
241	20250328	172100	424418495	2680	2680	2680	2680	0
242	20250328	172000	424418495	2680	2680	2680	2680	5445
243	20250328	171900	424418495	2680	2680	2680	2680	0
244	20250328	171800	424418495	2680	2680	2680	2680	0
245	20250328	171700	424418495	2680	2680	2680	2680	0
246	20250328	171600	424418495	2680	2680	2680	2680	0
247	20250328	171500	424418495	2680	2680	2680	2680	0
248	20250328	171400	424418495	2680	2680	2680	2680	0
249	20250328	171300	424418495	2680	2680	2680	2680	0
250	20250328	171200	424418495	2680	2680	2680	2680	0
251	20250328	171100	424418495	2680	2680	2680	2680	0
252	20250328	171000	424418495	2680	2680	2680	2680	0
253	20250328	170900	424418495	2680	2680	2680	2680	0
254	20250328	170800	424418495	2680	2680	2680	2680	0
255	20250328	170700	424418495	2680	2680	2680	2680	0
256	20250328	170600	424418495	2680	2680	2680	2680	0
257	20250328	170500	424418495	2680	2680	2680	2680	0
258	20250328	170400	424418495	2680	2680	2680	2680	0
259	20250328	170300	424418495	2680	2680	2680	2680	0
260	20250328	170200	424418495	2680	2680	2680	2680	0
261	20250328	170100	424418495	2680	2680	2680	2680	0
262	20250328	170000	424418495	2680	2680	2680	2680	0
263	20250328	165900	424418495	2680	2680	2680	2680	0
264	20250328	165800	424418495	2680	2680	2680	2680	0
265	20250328	165700	424418495	2680	2680	2680	2680	0
266	20250328	165600	424418495	2680	2680	2680	2680	0
267	20250328	165500	424418495	2680	2680	2680	2680	0
268	20250328	165400	424418495	2680	2680	2680	2680	0
269	20250328	165300	424418495	2680	2680	2680	2680	0
270	20250328	165200	424418495	2680	2680	2680	2680	0
271	20250328	165100	424418495	2680	2680	2680	2680	0
272	20250328	165000	424418495	2680	2680	2680	2680	5445
273	20250328	164900	424418495	2680	2680	2680	2680	0
274	20250328	164800	424418495	2680	2680	2680	2680	0
275	20250328	164700	424418495	2680	2680	2680	2680	0
276	20250328	164600	424418495	2680	2680	2680	2680	0
277	20250328	164500	424418495	2680	2680	2680	2680	0
278	20250328	164400	424418495	2680	2680	2680	2680	0
279	20250328	164300	424418495	2680	2680	2680	2680	0
280	20250328	164200	424418495	2680	2680	2680	2680	0
281	20250328	164100	424418495	2680	2680	2680	2680	0
282	20250328	164000	424418495	2680	2680	2680	2680	0
283	20250328	163900	424418495	2680	2680	2680	2680	0
284	20250328	163800	424418495	2680	2680	2680	2680	0
285	20250328	163700	424418495	2680	2680	2680	2680	0
286	20250328	163600	424418495	2680	2680	2680	2680	0
287	20250328	163500	424418495	2680	2680	2680	2680	0
288	20250328	163400	424418495	2680	2680	2680	2680	0
289	20250328	163300	424418495	2680	2680	2680	2680	0
290	20250328	163200	424418495	2680	2680	2680	2680	0
291	20250328	163100	424418495	2680	2680	2680	2680	0
292	20250328	163000	424418495	2680	2680	2680	2680	0
293	20250328	162900	424418495	2680	2680	2680	2680	0
294	20250328	162800	424418495	2680	2680	2680	2680	0
295	20250328	162700	424418495	2680	2680	2680	2680	0
296	20250328	162600	424418495	2680	2680	2680	2680	0
297	20250328	162500	424418495	2680	2680	2680	2680	0
298	20250328	162400	424418495	2680	2680	2680	2680	0
299	20250328	162300	424418495	2680	2680	2680	2680	0
300	20250328	162200	424418495	2680	2680	2680	2680	0
301	20250328	162100	424418495	2680	2680	2680	2680	0
302	20250328	162000	424418495	2680	2680	2680	2680	5445
303	20250328	161900	424418495	2680	2680	2680	2680	0
304	20250328	161800	424418495	2680	2680	2680	2680	0
305	20250328	161700	424418495	2680	2680	2680	2680	0
306	20250328	161600	424418495	2680	2680	2680	2680	0
307	20250328	161500	424418495	2680	2680	2680	2680	0
308	20250328	161400	424418495	2680	2680	2680	2680	0
309	20250328	161300	424418495	2680	2680	2680	2680	0
310	20250328	161200	424418495	2680	2680	2680	2680	0
311	20250328	161100	424418495	2680	2680	2680	2680	0
312	20250328	161000	424418495	2680	2680	2680	2680	0
313	20250328	160900	424418495	2680	2680	2680	2680	0
314	20250328	160800	424418495	2680	2680	2680	2680	0
315	20250328	160700	424418495	2680	2680	2680	2680	0
316	20250328	160600	424418495	2680	2680	2680	2680	0
317	20250328	160500	424418495	2680	2680	2680	2680	0
318	20250328	160400	424418495	2680	2680	2680	2680	0
319	20250328	160300	424418495	2680	2680	2680	2680	0
320	20250328	160200	424418495	2680	2680	2680	2680	0
321	20250328	160100	424418495	2680	2680	2680	2680	0
322	20250328	160000	424418495	2680	2680	2680	2680	0
323	20250328	155900	424418495	2680	2680	2680	2680	0
324	20250328	155800	424418495	2680	2680	2680	2680	0
325	20250328	155700	424418495	2680	2680	2680	2680	0
326	20250328	155600	424418495	2680	2680	2680	2680	0
327	20250328	155500	424418495	2680	2680	2680	2680	0
328	20250328	155400	424418495	2680	2680	2680	2680	0
329	20250328	155300	424418495	2680	2680	2680	2680	0
330	20250328	155200	424418495	2680	2680	2680	2680	0
331	20250328	155100	424418495	2680	2680	2680	2680	0
332	20250328	155000	424418495	2680	2680	2680	2680	5445
333	20250328	154900	424418495	2680	2680	2680	2680	0
334	20250328	154800	424418495	2680	2680	2680	2680	0
335	20250328	154700	424418495	2680	2680	2680	2680	0
336	20250328	154600	424418495	2680	2680	2680	2680	0
337	20250328	154500	424418495	2680	2680	2680	2680	0
338	20250328	154400	424418495	2680	2680	2680	2680	0
339	20250328	154300	424418495	2680	2680	2680	2680	0
340	20250328	154200	424418495	2680	2680	2680	2680	0
341	20250328	154100	424418495	2680	2680	2680	2680	0
342	20250328	154000	424418495	2680	2680	2680	2680	0
343	20250328	153900	424418495	2680	2680	2680	2680	0
344	20250328	153800	424418495	2680	2680	2680	2680	0
345	20250328	153700	424418495	2680	2680	2680	2680	0
346	20250328	153600	424418495	2680	2680	2680	2680	0
347	20250328	153500	424418495	2680	2680	2680	2680	0
348	20250328	153400	424418495	2680	2680	2680	2680	0
349	20250328	153300	424418495	2680	2680	2680	2680	0
350	20250328	153200	424418495	2680	2680	2680	2680	0
351	20250328	153100	424418495	2680	2680	2680	2680	0
352	20250328	153000	424418495	2680	2680	2680	2680	5445
353	20250328	152900	409825895	2675	2675	2675	2675	0
354	20250328	152800	409825895	2675	2675	2675	2675	0
355	20250328	152700	409825895	2675	2675	2675	2675	0
356	20250328	152600	409825895	2675	2675	2675	2675	0
357	20250328	152500	409825895	2675	2675	2675	2675	0
358	20250328	152400	409825895	2675	2675	2675	2675	0
359	20250328	152300	409825895	2675	2675	2675	2675	0
360	20250328	152200	409825895	2675	2675	2675	2675	0
361	20250328	152100	409825895	2675	2675	2675	2675	0
362	20250328	152000	409825895	2675	2675	2675	2675	0
363	20250328	151900	409825895	2675	2680	2680	2665	75
364	20250328	151800	409625850	2675	2675	2675	2675	95
365	20250328	151700	409371725	2680	2675	2680	2675	1536
366	20250328	151600	405261740	2675	2675	2675	2675	164
367	20250328	151500	404823040	2675	2670	2675	2670	1610
368	20250328	151400	400524025	2665	2670	2670	2665	395
369	20250328	151300	399469615	2670	2675	2675	2670	366
370	20250328	151200	398491590	2675	2675	2675	2670	233
371	20250328	151100	397868530	2675	2670	2675	2670	3372
372	20250328	151000	388864470	2675	2675	2675	2675	243
373	20250328	150900	388214445	2675	2675	2675	2675	319
374	20250328	150800	387361120	2675	2675	2675	2670	294
375	20250328	150700	386575020	2675	2675	2675	2670	317
376	20250328	150600	385727050	2675	2675	2675	2675	295
377	20250328	150500	384937925	2675	2675	2675	2675	93
378	20250328	150400	384689150	2675	2675	2675	2670	705
379	20250328	150300	382803480	2665	2675	2675	2665	1262
380	20250328	150200	379438480	2670	2667	2670	2667	441
381	20250328	150100	378261034	2670	2670	2670	2670	143
382	20250328	150000	377879224	2670	2670	2670	2665	1048
383	20250328	145900	375085064	2675	2675	2675	2675	353
384	20250328	145800	374140789	2675	2665	2675	2665	342
385	20250328	145700	373227909	2670	2670	2670	2670	826
386	20250328	145600	371022489	2670	2670	2670	2665	195
387	20250328	145500	370502339	2670	2670	2670	2670	359
388	20250328	145400	369543809	2670	2670	2670	2665	195
389	20250328	145300	369023659	2670	2670	2670	2665	429
390	20250328	145200	367878569	2665	2670	2670	2665	416
391	20250328	145100	366768349	2670	2670	2670	2670	93
392	20250328	145000	366520039	2665	2670	2670	2665	394
393	20250328	144900	365468559	2670	2665	2670	2665	102
394	20250328	144800	365196719	2665	2670	2670	2665	866
395	20250328	144700	362887499	2670	2665	2670	2665	102
396	20250328	144600	362615659	2670	2665	2670	2665	214
397	20250328	144500	362044819	2665	2665	2665	2665	2402
398	20250328	144400	355643489	2670	2670	2670	2670	122
399	20250328	144300	355317749	2665	2665	2670	2665	928
400	20250328	144200	352844489	2670	2670	2670	2670	204
401	20250328	144100	352299809	2665	2670	2670	2665	299
402	20250328	144000	351501979	2670	2670	2670	2665	315
403	20250328	143900	350661429	2670	2670	2670	2670	53
404	20250328	143800	350519919	2670	2665	2670	2665	297
405	20250328	143700	349727429	2670	2670	2670	2670	0
406	20250328	143600	349727429	2670	2665	2670	2665	296
407	20250328	143500	348937609	2670	2670	2670	2670	286
408	20250328	143400	348173989	2665	2670	2670	2665	668
409	20250328	143300	346390929	2670	2670	2670	2670	202
410	20250328	143200	345851589	2665	2670	2670	2665	306
411	20250328	143100	345035069	2670	2665	2670	2665	524
412	20250328	143000	343636489	2670	2670	2670	2670	40
413	20250328	142900	343529689	2670	2670	2670	2665	346
414	20250328	142800	342606644	2670	2665	2670	2665	1264
415	20250328	142700	339235809	2665	2660	2665	2660	101
416	20250328	142600	338967144	2665	2665	2665	2665	179
417	20250328	142500	338490109	2660	2665	2665	2660	282
418	20250328	142400	337739079	2665	2665	2665	2665	175
419	20250328	142300	337272704	2660	2660	2660	2660	100
420	20250328	142200	337006704	2665	2660	2665	2660	414
421	20250328	142100	335903894	2665	2665	2665	2665	177
422	20250328	142000	335432189	2665	2665	2665	2660	280
423	20250328	141900	334686489	2665	2665	2665	2665	55
424	20250328	141800	334539914	2665	2660	2665	2660	146
425	20250328	141700	334151459	2660	2660	2660	2660	0
426	20250328	141600	334151459	2660	2665	2665	2660	3193
427	20250328	141500	325642614	2670	2670	2670	2670	222
428	20250328	141400	325049874	2670	2670	2670	2665	997
429	20250328	141300	322388384	2670	2670	2670	2670	498
430	20250328	141200	321058724	2665	2670	2670	2665	103
431	20250328	141100	320784214	2670	2665	2670	2665	366
432	20250328	141000	319807494	2670	2670	2670	2670	215
433	20250328	140900	319233444	2665	2665	2665	2665	100
434	20250328	140800	318966944	2670	2670	2670	2670	215
435	20250328	140700	318392894	2665	2670	2670	2665	318
436	20250328	140600	317544334	2670	2670	2670	2670	0
437	20250328	140500	317544334	2670	2665	2670	2665	684
438	20250328	140400	315718554	2670	2665	2670	2665	225
439	20250328	140300	315118299	2665	2665	2665	2665	66
440	20250328	140200	314942409	2670	2665	2670	2665	345
441	20250328	140100	314021759	2670	2670	2670	2670	2
442	20250328	140000	314016419	2670	2665	2670	2660	151
443	20250328	135900	313614419	2665	2670	2670	2665	700
444	20250328	135800	311747604	2665	2665	2665	2665	100
445	20250328	135700	311481104	2670	2665	2670	2665	174
446	20250328	135600	311016624	2670	2675	2675	2670	2122
447	20250328	135500	305348469	2670	2670	2670	2670	0
448	20250328	135400	305348469	2670	2675	2675	2670	384
449	20250328	135300	304321769	2670	2670	2670	2670	747
450	20250328	135200	302327279	2670	2670	2675	2670	1708
451	20250328	135100	297766909	2665	2665	2665	2665	100
452	20250328	135000	297500409	2670	2670	2670	2670	175
453	20250328	134900	297033159	2670	2667	2670	2665	200
454	20250328	134800	296499619	2670	2670	2670	2670	102
455	20250328	134700	296227279	2670	2665	2670	2665	102
456	20250328	134600	295955439	2670	2670	2670	2670	145
457	20250328	134500	295568289	2665	2670	2670	2665	326
458	20250328	134400	294698369	2670	2665	2670	2665	102
459	20250328	134300	294426529	2670	2670	2670	2670	206
460	20250328	134200	293876509	2670	2665	2670	2665	318
461	20250328	134100	293028949	2665	2670	2670	2665	935
462	20250328	134000	290535834	2670	2665	2670	2665	101
463	20250328	133900	290266664	2670	2665	2670	2665	1451
464	20250328	133800	286396089	2660	2660	2660	2660	100
465	20250328	133700	286130089	2665	2665	2665	2665	48
466	20250328	133600	286002169	2660	2660	2660	2660	100
467	20250328	133500	285736169	2665	2665	2665	2660	1273
468	20250328	133400	282348624	2660	2665	2665	2660	120
469	20250328	133300	282029324	2665	2670	2670	2665	325
470	20250328	133200	281161824	2670	2670	2670	2670	2
471	20250328	133100	281156484	2660	2670	2670	2660	368
472	20250328	133000	280174924	2670	2665	2670	2665	173
473	20250328	132900	279713819	2660	2665	2665	2660	358
474	20250328	132800	278760249	2665	2665	2665	2665	1251
475	20250328	132700	275426334	2660	2665	2665	2660	349
476	20250328	132600	274496709	2660	2660	2660	2660	45
477	20250328	132500	274377009	2660	2665	2665	2660	665
478	20250328	132400	272605284	2660	2665	2665	2660	101
479	20250328	132300	272336619	2665	2665	2665	2665	313
480	20250328	132200	271502474	2660	2660	2660	2660	145
481	20250328	132100	271116774	2665	2665	2665	2665	190
482	20250328	132000	270610424	2660	2665	2665	2660	319
483	20250328	131900	269760789	2660	2660	2660	2660	46
484	20250328	131800	269638429	2665	2660	2665	2660	328
485	20250328	131700	268764814	2660	2665	2665	2660	76
486	20250328	131600	268562504	2660	2660	2665	2660	169
487	20250328	131500	268112884	2660	2660	2665	2660	637
488	20250328	131400	266417629	2665	2665	2665	2665	0
489	20250328	131300	266417629	2665	2660	2665	2660	335
490	20250328	131200	265525579	2665	2665	2665	2665	165
491	20250328	131100	265085854	2665	2665	2665	2660	330
492	20250328	131000	264206904	2660	2665	2665	2660	226
493	20250328	130900	263604839	2660	2660	2660	2660	100
494	20250328	130800	263338839	2665	2665	2665	2665	170
495	20250328	130700	262885789	2660	2665	2665	2660	292
496	20250328	130600	262108109	2660	2660	2665	2660	319
497	20250328	130500	261258699	2665	2665	2665	2665	202
498	20250328	130400	260720369	2665	2660	2665	2660	361
499	20250328	130300	259758804	2665	2662	2665	2662	40
500	20250328	130200	259652321	2660	2660	2662	2660	308
501	20250328	130100	258833037	2660	2662	2662	2660	5453
502	20250328	130000	244327575	2660	2660	2660	2660	100
503	20250328	125900	244061575	2662	2662	2662	2662	13
504	20250328	125800	244026969	2660	2660	2660	2660	146
505	20250328	125700	243638609	2662	2662	2662	2662	1459
506	20250328	125600	239754751	2660	2660	2660	2660	145
507	20250328	125500	239369051	2660	2660	2660	2660	100
508	20250328	125400	239103051	2660	2660	2660	2660	45
509	20250328	125300	238983351	2660	2660	2660	2660	100
510	20250328	125200	238717351	2660	2660	2660	2660	45
511	20250328	125100	238597651	2660	2660	2660	2660	100
512	20250328	125000	238331651	2662	2662	2662	2662	5
513	20250328	124900	238318341	2660	2660	2665	2660	147
514	20250328	124800	237927311	2665	2665	2665	2665	21
515	20250328	124700	237871346	2660	2665	2665	2660	101
516	20250328	124600	237602681	2660	2660	2660	2660	100
517	20250328	124500	237336681	2665	2665	2665	2665	6
518	20250328	124400	237320691	2660	2660	2660	2660	100
519	20250328	124300	237054691	2660	2665	2665	2660	66
520	20250328	124200	236879026	2660	2660	2660	2660	100
521	20250328	124100	236613026	2660	2660	2660	2660	0
522	20250328	124000	236613026	2660	2660	2660	2660	100
523	20250328	123900	236347026	2665	2665	2665	2665	2
524	20250328	123800	236341696	2660	2660	2660	2660	106
525	20250328	123700	236059736	2660	2660	2660	2660	100
526	20250328	123600	235793736	2660	2665	2665	2660	93
527	20250328	123500	235545951	2660	2660	2660	2660	132
528	20250328	123400	235194831	2660	2660	2660	2660	0
529	20250328	123300	235194831	2660	2665	2665	2660	150
530	20250328	123200	234795581	2660	2660	2660	2660	45
531	20250328	123100	234675881	2660	2665	2665	2660	103
532	20250328	123000	234401886	2660	2660	2660	2660	0
533	20250328	122900	234401886	2660	2660	2660	2660	100
534	20250328	122800	234135886	2660	2660	2660	2660	100
535	20250328	122700	233869886	2660	2660	2660	2660	6142
536	20250328	122600	217532166	2660	2660	2660	2660	100
537	20250328	122500	217266166	2660	2665	2665	2660	220
538	20250328	122400	216680941	2665	2665	2665	2660	250
539	20250328	122300	216015191	2665	2665	2665	2660	375
540	20250328	122200	215015966	2660	2665	2665	2660	510
541	20250328	122100	213657316	2660	2665	2665	2660	83
542	20250328	122000	213436346	2665	2660	2665	2660	118
543	20250328	121900	213122376	2660	2660	2660	2660	100
544	20250328	121800	212856376	2665	2665	2665	2665	28
545	20250328	121700	212781756	2660	2660	2660	2660	145
546	20250328	121600	212396056	2665	2665	2665	2665	143
547	20250328	121500	212014961	2665	2660	2665	2660	105
548	20250328	121400	211735636	2665	2660	2665	2660	395
549	20250328	121300	210683461	2665	2660	2665	2660	883
550	20250328	121200	208331041	2660	2660	2660	2660	0
551	20250328	121100	208331041	2660	2660	2660	2660	155
552	20250328	121000	207918741	2665	2665	2665	2665	1
553	20250328	120900	207916076	2660	2665	2665	2660	110
554	20250328	120800	207623426	2660	2665	2665	2660	11002
555	20250328	120700	178334589	2665	2665	2665	2665	25
556	20250328	120600	178267964	2660	2660	2660	2660	149
557	20250328	120500	177871624	2665	2665	2665	2665	2
558	20250328	120400	177866294	2660	2665	2665	2660	721
559	20250328	120300	175945329	2660	2660	2660	2660	0
560	20250328	120200	175945329	2660	2660	2665	2660	751
561	20250328	120100	173947664	2665	2665	2665	2665	10
562	20250328	120000	173921014	2660	2665	2665	2660	105
563	20250328	115900	173641689	2665	2665	2665	2660	252
564	20250328	115800	172970789	2660	2660	2660	2660	408
565	20250328	115700	171885509	2665	2660	2665	2660	296
566	20250328	115600	171097169	2660	2660	2660	2660	0
567	20250328	115500	171097169	2660	2660	2665	2660	585
568	20250328	115400	169539014	2660	2660	2660	2660	0
569	20250328	115300	169539014	2660	2660	2660	2660	100
570	20250328	115200	169273014	2660	2665	2665	2660	420
571	20250328	115100	168153989	2665	2660	2665	2660	153
572	20250328	115000	167746989	2665	2660	2665	2660	105
573	20250328	114900	167467664	2665	2665	2665	2665	0
574	20250328	114800	167467664	2665	2660	2665	2660	326
575	20250328	114700	166600374	2665	2665	2665	2665	1
576	20250328	114600	166597709	2665	2660	2665	2660	174
577	20250328	114500	166134499	2660	2660	2660	2660	0
578	20250328	114400	166134499	2660	2660	2660	2660	100
579	20250328	114300	165868499	2660	2660	2660	2660	0
580	20250328	114200	165868499	2660	2665	2665	2660	103
581	20250328	114100	165594504	2665	2660	2665	2660	171
582	20250328	114000	165139519	2660	2660	2660	2660	0
583	20250328	113900	165139519	2660	2665	2665	2660	145
584	20250328	113800	164753594	2665	2665	2665	2665	5
585	20250328	113700	164740269	2665	2660	2665	2660	103
586	20250328	113600	164466274	2665	2665	2665	2665	53
587	20250328	113500	164325029	2660	2660	2660	2660	100
588	20250328	113400	164059029	2660	2660	2660	2660	0
589	20250328	113300	164059029	2660	2660	2660	2660	100
590	20250328	113200	163793029	2660	2665	2665	2660	141
591	20250328	113100	163417764	2660	2665	2665	2660	117
592	20250328	113000	163106459	2665	2660	2665	2660	148
593	20250328	112900	162712769	2665	2665	2665	2665	2
594	20250328	112800	162707439	2660	2660	2660	2660	100
595	20250328	112700	162441439	2665	2665	2665	2665	74
596	20250328	112600	162244229	2660	2665	2665	2660	504
597	20250328	112500	160901569	2665	2665	2665	2665	0
598	20250328	112400	160901569	2665	2665	2665	2660	228
599	20250328	112300	160295039	2665	2665	2665	2665	102
600	20250328	112200	160023209	2660	2660	2660	2660	100
601	20250328	112100	159757209	2665	2660	2665	2660	120
602	20250328	112000	159437909	2665	2665	2665	2665	20
603	20250328	111900	159384609	2660	2665	2665	2660	101
604	20250328	111800	159115944	2665	2665	2665	2665	1
605	20250328	111700	159113279	2665	2660	2665	2660	102
606	20250328	111600	158841949	2660	2660	2660	2660	0
607	20250328	111500	158841949	2660	2660	2660	2660	100
608	20250328	111400	158575949	2665	2665	2665	2665	7
609	20250328	111300	158557294	2660	2665	2665	2660	152
610	20250328	111200	158152714	2665	2660	2665	2660	147
611	20250328	111100	157761684	2665	2665	2665	2665	12
612	20250328	111000	157729704	2660	2660	2660	2660	100
613	20250328	110900	157463704	2665	2665	2665	2665	0
614	20250328	110800	157463704	2665	2660	2665	2660	104
615	20250328	110700	157187044	2660	2660	2660	2660	0
616	20250328	110600	157187044	2660	2665	2665	2660	102
617	20250328	110500	156915714	2660	2660	2660	2660	0
618	20250328	110400	156915714	2660	2660	2660	2660	100
619	20250328	110300	156649714	2660	2660	2660	2660	100
620	20250328	110200	156383714	2660	2665	2665	2660	5346
621	20250328	110100	142162954	2665	2660	2665	2660	107
622	20250328	110000	141878299	2660	2660	2660	2660	0
623	20250328	105900	141878299	2660	2665	2665	2660	106
624	20250328	105800	141596309	2665	2665	2665	2665	2
625	20250328	105700	141590979	2660	2660	2660	2660	1618
626	20250328	105600	137287099	2660	2660	2660	2660	0
627	20250328	105500	137287099	2660	2660	2660	2660	100
628	20250328	105400	137021099	2660	2660	2660	2660	1
629	20250328	105300	137018439	2660	2662	2662	2660	100
630	20250328	105200	136752339	2665	2660	2665	2660	123
631	20250328	105100	136425044	2665	2665	2665	2665	4
632	20250328	105000	136414384	2665	2665	2665	2660	125
633	20250328	104900	136081759	2665	2665	2665	2660	86
634	20250328	104800	135852799	2660	2660	2660	2660	100
635	20250328	104700	135586799	2660	2660	2660	2660	0
636	20250328	104600	135586799	2660	2660	2660	2660	100
637	20250328	104500	135320799	2660	2660	2660	2660	0
638	20250328	104400	135320799	2660	2660	2660	2660	100
639	20250328	104300	135054799	2660	2665	2665	2660	101
640	20250328	104200	134786134	2665	2665	2665	2665	2
641	20250328	104100	134780804	2660	2660	2660	2660	100
642	20250328	104000	134514804	2665	2665	2665	2665	71
643	20250328	103900	134325589	2665	2665	2665	2660	141
644	20250328	103800	133950324	2660	2660	2660	2660	0
645	20250328	103700	133950324	2660	2660	2665	2660	134
646	20250328	103600	133593879	2660	2660	2660	2660	0
647	20250328	103500	133593879	2660	2660	2660	2660	100
648	20250328	103400	133327879	2660	2660	2660	2660	100
649	20250328	103300	133061879	2660	2660	2660	2660	0
650	20250328	103200	133061879	2660	2660	2660	2660	100
651	20250328	103100	132795879	2660	2660	2660	2660	0
652	20250328	103000	132795879	2660	2665	2665	2660	102
653	20250328	102900	132524549	2665	2665	2665	2665	57
654	20250328	102800	132372644	2665	2665	2665	2660	132
655	20250328	102700	132021414	2665	2665	2665	2665	5
656	20250328	102600	132008089	2660	2665	2665	2660	102
657	20250328	102500	131736759	2665	2660	2665	2660	102
658	20250328	102400	131465429	2665	2665	2665	2665	2
659	20250328	102300	131460099	2665	2660	2665	2660	123
660	20250328	102200	131132804	2665	2660	2665	2660	5
661	20250328	102100	131119499	2660	2660	2660	2660	100
662	20250328	102000	130853499	2660	2665	2665	2660	185
663	20250328	101900	130360749	2665	2665	2665	2660	127
664	20250328	101800	130022794	2665	2665	2665	2665	6
665	20250328	101700	130006804	2660	2665	2665	2660	103
666	20250328	101600	129732809	2660	2660	2660	2660	0
667	20250328	101500	129732809	2660	2665	2665	2660	211
668	20250328	101400	129170994	2660	2660	2660	2660	100
669	20250328	101300	128904994	2660	2660	2660	2660	0
670	20250328	101200	128904994	2660	2660	2660	2655	1441
671	20250328	101100	125072432	2660	2660	2660	2660	6
672	20250328	101000	125056472	2660	2660	2660	2660	754
673	20250328	100900	123050832	2660	2660	2660	2660	1
674	20250328	100800	123048172	2660	2660	2660	2660	100
675	20250328	100700	122782172	2660	2660	2660	2660	0
676	20250328	100600	122782172	2660	2665	2665	2660	128
677	20250328	100500	122441552	2660	2660	2660	2660	100
678	20250328	100400	122175552	2665	2665	2665	2665	20
679	20250328	100300	122122252	2660	2660	2660	2660	116
680	20250328	100200	121813692	2660	2660	2660	2660	0
681	20250328	100100	121813692	2660	2665	2665	2660	102
682	20250328	100000	121542362	2665	2660	2665	2655	702
683	20250328	095900	119675227	2660	2660	2660	2660	364
684	20250328	095800	118706987	2660	2660	2660	2660	31
685	20250328	095700	118624527	2660	2660	2660	2660	18
686	20250328	095600	118576647	2660	2660	2660	2660	1200
687	20250328	095500	115384647	2670	2670	2670	2660	66
688	20250328	095400	115208977	2670	2665	2670	2665	118
689	20250328	095300	114894417	2670	2665	2670	2665	468
690	20250328	095200	113647107	2665	2660	2665	2660	401
691	20250328	095100	112578942	2665	2665	2665	2665	0
692	20250328	095000	112578942	2665	2670	2670	2665	199
693	20250328	094900	112048112	2665	2665	2665	2665	50
694	20250328	094800	111914862	2665	2670	2670	2665	215
695	20250328	094700	111341312	2670	2665	2670	2665	1005
696	20250328	094600	108662967	2670	2670	2670	2670	360
697	20250328	094500	107701767	2675	2675	2675	2665	478
698	20250328	094400	106425917	2675	2675	2675	2670	557
699	20250328	094300	104936192	2675	2670	2675	2665	2043
700	20250328	094200	99480272	2670	2675	2675	2670	592
701	20250328	094100	97898567	2675	2675	2675	2675	210
702	20250328	094000	97336817	2675	2675	2675	2675	348
703	20250328	093900	96405917	2665	2670	2680	2665	924
704	20250328	093800	93932682	2670	2670	2670	2670	6
705	20250328	093700	93916662	2670	2680	2680	2670	99
706	20250328	093600	93652272	2665	2675	2680	2665	293
707	20250328	093500	92868557	2680	2680	2680	2680	31
708	20250328	093400	92785477	2680	2677	2680	2675	2338
709	20250328	093300	86524775	2675	2680	2680	2675	391
710	20250328	093200	85478645	2680	2680	2680	2675	289
711	20250328	093100	84705125	2680	2665	2680	2665	4342
712	20250328	093000	73081855	2665	2655	2670	2655	210
713	20250328	092900	72523275	2655	2665	2665	2655	9052
714	20250328	092800	48444920	2665	2670	2670	2665	96
715	20250328	092700	48188705	2670	2665	2670	2665	104
716	20250328	092600	47911525	2665	2665	2665	2665	427
717	20250328	092500	46773570	2665	2665	2665	2665	673
718	20250328	092400	44980025	2670	2665	2670	2665	649
719	20250328	092300	43250350	2665	2655	2665	2655	809
720	20250328	092200	41097721	2657	2657	2657	2657	1458
721	20250328	092100	37223815	2657	2670	2670	2657	495
722	20250328	092000	35908440	2670	2670	2670	2660	634
723	20250328	091900	34217580	2670	2675	2675	2670	744
724	20250328	091800	32230790	2675	2665	2675	2665	1426
725	20250328	091700	28425330	2665	2665	2665	2665	10
726	20250328	091600	28398680	2665	2665	2665	2655	277
727	20250328	091500	27661475	2665	2665	2665	2665	77
728	20250328	091400	27456270	2665	2655	2665	2655	1860
729	20250328	091300	22506090	2660	2660	2660	2660	98
730	20250328	091200	22245410	2650	2655	2655	2650	148
731	20250328	091100	21852970	2655	2650	2655	2645	1012
732	20250328	091000	19172910	2655	2645	2655	2645	587
733	20250328	090900	17619470	2640	2640	2640	2640	148
734	20250328	090800	17228750	2640	2655	2655	2640	3751
735	20250328	090700	7316090	2655	2655	2655	2655	106
736	20250328	090600	7034660	2660	2660	2660	2660	0
737	20250328	090500	7034660	2660	2660	2665	2660	1300
738	20250328	090400	3575720	2665	2665	2665	2665	2
739	20250328	090300	3570390	2665	2680	2680	2665	55
740	20250328	090200	3423785	2665	2665	2665	2665	0
741	20250328	090100	3423785	2665	2670	2680	2665	859
742	20250328	090000	1129665	2670	2675	2675	2670	423