KissMeData/131370/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202200	780762841	2985	2985	2985	2985	10236
3	20250328	202100	780762841	2985	2985	2985	2985	0
4	20250328	202000	780762841	2985	2985	2985	2985	0
5	20250328	201900	780762841	2985	2985	2985	2985	0
6	20250328	201800	780762841	2985	2985	2985	2985	0
7	20250328	201700	780762841	2985	2985	2985	2985	0
8	20250328	201600	780762841	2985	2985	2985	2985	0
9	20250328	201500	780762841	2985	2985	2985	2985	0
10	20250328	201400	780762841	2985	2985	2985	2985	0
11	20250328	201300	780762841	2985	2985	2985	2985	0
12	20250328	201200	780762841	2985	2985	2985	2985	0
13	20250328	201100	780762841	2985	2985	2985	2985	0
14	20250328	201000	780762841	2985	2985	2985	2985	0
15	20250328	200900	780762841	2985	2985	2985	2985	0
16	20250328	200800	780762841	2985	2985	2985	2985	0
17	20250328	200700	780762841	2985	2985	2985	2985	0
18	20250328	200600	780762841	2985	2985	2985	2985	0
19	20250328	200500	780762841	2985	2985	2985	2985	0
20	20250328	200400	780762841	2985	2985	2985	2985	0
21	20250328	200300	780762841	2985	2985	2985	2985	0
22	20250328	200200	780762841	2985	2985	2985	2985	0
23	20250328	200100	780762841	2985	2985	2985	2985	0
24	20250328	200000	780762841	2985	2985	2985	2985	0
25	20250328	195900	780762841	2985	2985	2985	2985	0
26	20250328	195800	780762841	2985	2985	2985	2985	0
27	20250328	195700	780762841	2985	2985	2985	2985	0
28	20250328	195600	780762841	2985	2985	2985	2985	0
29	20250328	195500	780762841	2985	2985	2985	2985	0
30	20250328	195400	780762841	2985	2985	2985	2985	0
31	20250328	195300	780762841	2985	2985	2985	2985	0
32	20250328	195200	780762841	2985	2985	2985	2985	10236
33	20250328	195100	780762841	2985	2985	2985	2985	0
34	20250328	195000	780762841	2985	2985	2985	2985	0
35	20250328	194900	780762841	2985	2985	2985	2985	0
36	20250328	194800	780762841	2985	2985	2985	2985	0
37	20250328	194700	780762841	2985	2985	2985	2985	0
38	20250328	194600	780762841	2985	2985	2985	2985	0
39	20250328	194500	780762841	2985	2985	2985	2985	0
40	20250328	194400	780762841	2985	2985	2985	2985	0
41	20250328	194300	780762841	2985	2985	2985	2985	0
42	20250328	194200	780762841	2985	2985	2985	2985	0
43	20250328	194100	780762841	2985	2985	2985	2985	0
44	20250328	194000	780762841	2985	2985	2985	2985	0
45	20250328	193900	780762841	2985	2985	2985	2985	0
46	20250328	193800	780762841	2985	2985	2985	2985	0
47	20250328	193700	780762841	2985	2985	2985	2985	0
48	20250328	193600	780762841	2985	2985	2985	2985	0
49	20250328	193500	780762841	2985	2985	2985	2985	0
50	20250328	193400	780762841	2985	2985	2985	2985	0
51	20250328	193300	780762841	2985	2985	2985	2985	0
52	20250328	193200	780762841	2985	2985	2985	2985	0
53	20250328	193100	780762841	2985	2985	2985	2985	0
54	20250328	193000	780762841	2985	2985	2985	2985	0
55	20250328	192900	780762841	2985	2985	2985	2985	0
56	20250328	192800	780762841	2985	2985	2985	2985	0
57	20250328	192700	780762841	2985	2985	2985	2985	0
58	20250328	192600	780762841	2985	2985	2985	2985	0
59	20250328	192500	780762841	2985	2985	2985	2985	0
60	20250328	192400	780762841	2985	2985	2985	2985	0
61	20250328	192300	780762841	2985	2985	2985	2985	0
62	20250328	192200	780762841	2985	2985	2985	2985	10236
63	20250328	192100	780762841	2985	2985	2985	2985	0
64	20250328	192000	780762841	2985	2985	2985	2985	0
65	20250328	191900	780762841	2985	2985	2985	2985	0
66	20250328	191800	780762841	2985	2985	2985	2985	0
67	20250328	191700	780762841	2985	2985	2985	2985	0
68	20250328	191600	780762841	2985	2985	2985	2985	0
69	20250328	191500	780762841	2985	2985	2985	2985	0
70	20250328	191400	780762841	2985	2985	2985	2985	0
71	20250328	191300	780762841	2985	2985	2985	2985	0
72	20250328	191200	780762841	2985	2985	2985	2985	0
73	20250328	191100	780762841	2985	2985	2985	2985	0
74	20250328	191000	780762841	2985	2985	2985	2985	0
75	20250328	190900	780762841	2985	2985	2985	2985	0
76	20250328	190800	780762841	2985	2985	2985	2985	0
77	20250328	190700	780762841	2985	2985	2985	2985	0
78	20250328	190600	780762841	2985	2985	2985	2985	0
79	20250328	190500	780762841	2985	2985	2985	2985	0
80	20250328	190400	780762841	2985	2985	2985	2985	0
81	20250328	190300	780762841	2985	2985	2985	2985	0
82	20250328	190200	780762841	2985	2985	2985	2985	0
83	20250328	190100	780762841	2985	2985	2985	2985	0
84	20250328	190000	780762841	2985	2985	2985	2985	0
85	20250328	185900	780762841	2985	2985	2985	2985	0
86	20250328	185800	780762841	2985	2985	2985	2985	0
87	20250328	185700	780762841	2985	2985	2985	2985	0
88	20250328	185600	780762841	2985	2985	2985	2985	0
89	20250328	185500	780762841	2985	2985	2985	2985	0
90	20250328	185400	780762841	2985	2985	2985	2985	0
91	20250328	185300	780762841	2985	2985	2985	2985	0
92	20250328	185200	780762841	2985	2985	2985	2985	10236
93	20250328	185100	780762841	2985	2985	2985	2985	0
94	20250328	185000	780762841	2985	2985	2985	2985	0
95	20250328	184900	780762841	2985	2985	2985	2985	0
96	20250328	184800	780762841	2985	2985	2985	2985	0
97	20250328	184700	780762841	2985	2985	2985	2985	0
98	20250328	184600	780762841	2985	2985	2985	2985	0
99	20250328	184500	780762841	2985	2985	2985	2985	0
100	20250328	184400	780762841	2985	2985	2985	2985	0
101	20250328	184300	780762841	2985	2985	2985	2985	0
102	20250328	184200	780762841	2985	2985	2985	2985	0
103	20250328	184100	780762841	2985	2985	2985	2985	0
104	20250328	184000	780762841	2985	2985	2985	2985	0
105	20250328	183900	780762841	2985	2985	2985	2985	0
106	20250328	183800	780762841	2985	2985	2985	2985	0
107	20250328	183700	780762841	2985	2985	2985	2985	0
108	20250328	183600	780762841	2985	2985	2985	2985	0
109	20250328	183500	780762841	2985	2985	2985	2985	0
110	20250328	183400	780762841	2985	2985	2985	2985	0
111	20250328	183300	780762841	2985	2985	2985	2985	0
112	20250328	183200	780762841	2985	2985	2985	2985	0
113	20250328	183100	780762841	2985	2985	2985	2985	0
114	20250328	183000	780762841	2985	2985	2985	2985	0
115	20250328	182900	780762841	2985	2985	2985	2985	0
116	20250328	182800	780762841	2985	2985	2985	2985	0
117	20250328	182700	780762841	2985	2985	2985	2985	0
118	20250328	182600	780762841	2985	2985	2985	2985	0
119	20250328	182500	780762841	2985	2985	2985	2985	0
120	20250328	182400	780762841	2985	2985	2985	2985	0
121	20250328	182300	780762841	2985	2985	2985	2985	0
122	20250328	182200	780762841	2985	2985	2985	2985	10236
123	20250328	182100	780762841	2985	2985	2985	2985	0
124	20250328	182000	780762841	2985	2985	2985	2985	0
125	20250328	181900	780762841	2985	2985	2985	2985	0
126	20250328	181800	780762841	2985	2985	2985	2985	0
127	20250328	181700	780762841	2985	2985	2985	2985	0
128	20250328	181600	780762841	2985	2985	2985	2985	0
129	20250328	181500	780762841	2985	2985	2985	2985	0
130	20250328	181400	780762841	2985	2985	2985	2985	0
131	20250328	181300	780762841	2985	2985	2985	2985	0
132	20250328	181200	780762841	2985	2985	2985	2985	0
133	20250328	181100	780762841	2985	2985	2985	2985	0
134	20250328	181000	780762841	2985	2985	2985	2985	0
135	20250328	180900	780762841	2985	2985	2985	2985	0
136	20250328	180800	780762841	2985	2985	2985	2985	0
137	20250328	180700	780762841	2985	2985	2985	2985	0
138	20250328	180600	780762841	2985	2985	2985	2985	0
139	20250328	180500	780762841	2985	2985	2985	2985	0
140	20250328	180400	780762841	2985	2985	2985	2985	0
141	20250328	180300	780762841	2985	2985	2985	2985	0
142	20250328	180200	780762841	2985	2985	2985	2985	0
143	20250328	180100	780762841	2985	2985	2985	2985	0
144	20250328	180000	780762841	2985	2985	2985	2985	0
145	20250328	175900	780762841	2985	2985	2985	2985	0
146	20250328	175800	780762841	2985	2985	2985	2985	0
147	20250328	175700	780762841	2985	2985	2985	2985	0
148	20250328	175600	780762841	2985	2985	2985	2985	0
149	20250328	175500	780762841	2985	2985	2985	2985	0
150	20250328	175400	780762841	2985	2985	2985	2985	0
151	20250328	175300	780762841	2985	2985	2985	2985	0
152	20250328	175200	780762841	2985	2985	2985	2985	10236
153	20250328	175100	780762841	2985	2985	2985	2985	0
154	20250328	175000	780762841	2985	2985	2985	2985	0
155	20250328	174900	780762841	2985	2985	2985	2985	0
156	20250328	174800	780762841	2985	2985	2985	2985	0
157	20250328	174700	780762841	2985	2985	2985	2985	0
158	20250328	174600	780762841	2985	2985	2985	2985	0
159	20250328	174500	780762841	2985	2985	2985	2985	0
160	20250328	174400	780762841	2985	2985	2985	2985	0
161	20250328	174300	780762841	2985	2985	2985	2985	0
162	20250328	174200	780762841	2985	2985	2985	2985	0
163	20250328	174100	780762841	2985	2985	2985	2985	0
164	20250328	174000	780762841	2985	2985	2985	2985	0
165	20250328	173900	780762841	2985	2985	2985	2985	0
166	20250328	173800	780762841	2985	2985	2985	2985	0
167	20250328	173700	780762841	2985	2985	2985	2985	0
168	20250328	173600	780762841	2985	2985	2985	2985	0
169	20250328	173500	780762841	2985	2985	2985	2985	0
170	20250328	173400	780762841	2985	2985	2985	2985	0
171	20250328	173300	780762841	2985	2985	2985	2985	0
172	20250328	173200	780762841	2985	2985	2985	2985	0
173	20250328	173100	780762841	2985	2985	2985	2985	0
174	20250328	173000	780762841	2985	2985	2985	2985	0
175	20250328	172900	780762841	2985	2985	2985	2985	0
176	20250328	172800	780762841	2985	2985	2985	2985	0
177	20250328	172700	780762841	2985	2985	2985	2985	0
178	20250328	172600	780762841	2985	2985	2985	2985	0
179	20250328	172500	780762841	2985	2985	2985	2985	0
180	20250328	172400	780762841	2985	2985	2985	2985	0
181	20250328	172300	780762841	2985	2985	2985	2985	0
182	20250328	172200	780762841	2985	2985	2985	2985	10236
183	20250328	172100	780762841	2985	2985	2985	2985	0
184	20250328	172000	780762841	2985	2985	2985	2985	0
185	20250328	171900	780762841	2985	2985	2985	2985	0
186	20250328	171800	780762841	2985	2985	2985	2985	0
187	20250328	171700	780762841	2985	2985	2985	2985	0
188	20250328	171600	780762841	2985	2985	2985	2985	0
189	20250328	171500	780762841	2985	2985	2985	2985	0
190	20250328	171400	780762841	2985	2985	2985	2985	0
191	20250328	171300	780762841	2985	2985	2985	2985	0
192	20250328	171200	780762841	2985	2985	2985	2985	0
193	20250328	171100	780762841	2985	2985	2985	2985	0
194	20250328	171000	780762841	2985	2985	2985	2985	0
195	20250328	170900	780762841	2985	2985	2985	2985	0
196	20250328	170800	780762841	2985	2985	2985	2985	0
197	20250328	170700	780762841	2985	2985	2985	2985	0
198	20250328	170600	780762841	2985	2985	2985	2985	0
199	20250328	170500	780762841	2985	2985	2985	2985	0
200	20250328	170400	780762841	2985	2985	2985	2985	0
201	20250328	170300	780762841	2985	2985	2985	2985	0
202	20250328	170200	780762841	2985	2985	2985	2985	0
203	20250328	170100	780762841	2985	2985	2985	2985	0
204	20250328	170000	780762841	2985	2985	2985	2985	0
205	20250328	165900	780762841	2985	2985	2985	2985	0
206	20250328	165800	780762841	2985	2985	2985	2985	0
207	20250328	165700	780762841	2985	2985	2985	2985	0
208	20250328	165600	780762841	2985	2985	2985	2985	0
209	20250328	165500	780762841	2985	2985	2985	2985	0
210	20250328	165400	780762841	2985	2985	2985	2985	0
211	20250328	165300	780762841	2985	2985	2985	2985	0
212	20250328	165200	780762841	2985	2985	2985	2985	10236
213	20250328	165100	780762841	2985	2985	2985	2985	0
214	20250328	165000	780762841	2985	2985	2985	2985	0
215	20250328	164900	780762841	2985	2985	2985	2985	0
216	20250328	164800	780762841	2985	2985	2985	2985	0
217	20250328	164700	780762841	2985	2985	2985	2985	0
218	20250328	164600	780762841	2985	2985	2985	2985	0
219	20250328	164500	780762841	2985	2985	2985	2985	0
220	20250328	164400	780762841	2985	2985	2985	2985	0
221	20250328	164300	780762841	2985	2985	2985	2985	0
222	20250328	164200	780762841	2985	2985	2985	2985	0
223	20250328	164100	780762841	2985	2985	2985	2985	0
224	20250328	164000	780762841	2985	2985	2985	2985	0
225	20250328	163900	780762841	2985	2985	2985	2985	0
226	20250328	163800	780762841	2985	2985	2985	2985	0
227	20250328	163700	780762841	2985	2985	2985	2985	0
228	20250328	163600	780762841	2985	2985	2985	2985	0
229	20250328	163500	780762841	2985	2985	2985	2985	0
230	20250328	163400	780762841	2985	2985	2985	2985	0
231	20250328	163300	780762841	2985	2985	2985	2985	0
232	20250328	163200	780762841	2985	2985	2985	2985	0
233	20250328	163100	780762841	2985	2985	2985	2985	0
234	20250328	163000	780762841	2985	2985	2985	2985	0
235	20250328	162900	780762841	2985	2985	2985	2985	0
236	20250328	162800	780762841	2985	2985	2985	2985	0
237	20250328	162700	780762841	2985	2985	2985	2985	0
238	20250328	162600	780762841	2985	2985	2985	2985	0
239	20250328	162500	780762841	2985	2985	2985	2985	0
240	20250328	162400	780762841	2985	2985	2985	2985	0
241	20250328	162300	780762841	2985	2985	2985	2985	0
242	20250328	162200	780762841	2985	2985	2985	2985	10236
243	20250328	162100	780762841	2985	2985	2985	2985	0
244	20250328	162000	780762841	2985	2985	2985	2985	0
245	20250328	161900	780762841	2985	2985	2985	2985	0
246	20250328	161800	780762841	2985	2985	2985	2985	0
247	20250328	161700	780762841	2985	2985	2985	2985	0
248	20250328	161600	780762841	2985	2985	2985	2985	0
249	20250328	161500	780762841	2985	2985	2985	2985	0
250	20250328	161400	780762841	2985	2985	2985	2985	0
251	20250328	161300	780762841	2985	2985	2985	2985	0
252	20250328	161200	780762841	2985	2985	2985	2985	0
253	20250328	161100	780762841	2985	2985	2985	2985	0
254	20250328	161000	780762841	2985	2985	2985	2985	0
255	20250328	160900	780762841	2985	2985	2985	2985	0
256	20250328	160800	780762841	2985	2985	2985	2985	0
257	20250328	160700	780762841	2985	2985	2985	2985	0
258	20250328	160600	780762841	2985	2985	2985	2985	0
259	20250328	160500	780762841	2985	2985	2985	2985	0
260	20250328	160400	780762841	2985	2985	2985	2985	0
261	20250328	160300	780762841	2985	2985	2985	2985	0
262	20250328	160200	780762841	2985	2985	2985	2985	0
263	20250328	160100	780762841	2985	2985	2985	2985	0
264	20250328	160000	780762841	2985	2985	2985	2985	0
265	20250328	155900	780762841	2985	2985	2985	2985	0
266	20250328	155800	780762841	2985	2985	2985	2985	0
267	20250328	155700	780762841	2985	2985	2985	2985	0
268	20250328	155600	780762841	2985	2985	2985	2985	0
269	20250328	155500	780762841	2985	2985	2985	2985	0
270	20250328	155400	780762841	2985	2985	2985	2985	0
271	20250328	155300	780762841	2985	2985	2985	2985	0
272	20250328	155200	780762841	2985	2985	2985	2985	10236
273	20250328	155100	780762841	2985	2985	2985	2985	0
274	20250328	155000	780762841	2985	2985	2985	2985	0
275	20250328	154900	780762841	2985	2985	2985	2985	0
276	20250328	154800	780762841	2985	2985	2985	2985	0
277	20250328	154700	780762841	2985	2985	2985	2985	0
278	20250328	154600	780762841	2985	2985	2985	2985	0
279	20250328	154500	780762841	2985	2985	2985	2985	0
280	20250328	154400	780762841	2985	2985	2985	2985	0
281	20250328	154300	780762841	2985	2985	2985	2985	0
282	20250328	154200	780762841	2985	2985	2985	2985	0
283	20250328	154100	780762841	2985	2985	2985	2985	0
284	20250328	154000	780762841	2985	2985	2985	2985	0
285	20250328	153900	780762841	2985	2985	2985	2985	0
286	20250328	153800	780762841	2985	2985	2985	2985	0
287	20250328	153700	780762841	2985	2985	2985	2985	0
288	20250328	153600	780762841	2985	2985	2985	2985	0
289	20250328	153500	780762841	2985	2985	2985	2985	0
290	20250328	153400	780762841	2985	2985	2985	2985	0
291	20250328	153300	780762841	2985	2985	2985	2985	0
292	20250328	153200	780762841	2985	2985	2985	2985	0
293	20250328	153100	780762841	2985	2985	2985	2985	0
294	20250328	153000	780762841	2985	2985	2985	2985	10236
295	20250328	152900	750208381	2980	2980	2980	2980	0
296	20250328	152800	750208381	2980	2980	2980	2980	0
297	20250328	152700	750208381	2980	2980	2980	2980	0
298	20250328	152600	750208381	2980	2980	2980	2980	0
299	20250328	152500	750208381	2980	2980	2980	2980	0
300	20250328	152400	750208381	2980	2980	2980	2980	0
301	20250328	152300	750208381	2980	2980	2980	2980	0
302	20250328	152200	750208381	2980	2980	2980	2980	0
303	20250328	152100	750208381	2980	2980	2980	2980	0
304	20250328	152000	750208381	2980	2980	2980	2980	0
305	20250328	151900	750208381	2980	2955	2980	2955	5371
306	20250328	151800	734275066	2915	2935	2935	2915	13655
307	20250328	151700	694402521	2935	2955	2955	2935	909
308	20250328	151600	691723141	2940	2955	2955	2940	54
309	20250328	151500	691563736	2960	2945	2960	2940	634
310	20250328	151400	689698891	2945	2950	2950	2945	203
311	20250328	151300	689100241	2950	2945	2970	2945	2091
312	20250328	151200	682909351	2950	2945	2955	2945	657
313	20250328	151100	680970771	2935	2935	2935	2935	0
314	20250328	151000	680970771	2935	2935	2935	2935	0
315	20250328	150900	680970771	2935	2935	2935	2935	50
316	20250328	150800	680824021	2930	2930	2930	2930	83
317	20250328	150700	680580831	2930	2930	2930	2930	269
318	20250328	150600	679792661	2930	2930	2930	2930	440
319	20250328	150500	678503461	2925	2925	2925	2925	519
320	20250328	150400	676985386	2925	2925	2925	2925	591
321	20250328	150300	675256711	2930	2930	2930	2930	240
322	20250328	150200	674553511	2930	2930	2930	2930	500
323	20250328	150100	673088511	2930	2930	2930	2930	0
324	20250328	150000	673088511	2930	2935	2935	2930	1269
325	20250328	145900	669368996	2945	2945	2945	2945	0
326	20250328	145800	669368996	2945	2945	2945	2945	0
327	20250328	145700	669368996	2945	2945	2945	2945	0
328	20250328	145600	669368996	2945	2935	2945	2935	767
329	20250328	145500	667114796	2935	2935	2935	2935	0
330	20250328	145400	667114796	2935	2935	2935	2935	0
331	20250328	145300	667114796	2935	2935	2935	2935	1
332	20250328	145200	667111861	2940	2940	2940	2940	100
333	20250328	145100	666817861	2940	2940	2940	2940	0
334	20250328	145000	666817861	2940	2940	2940	2940	51
335	20250328	144900	666667921	2940	2940	2940	2940	180
336	20250328	144800	666138721	2940	2940	2940	2940	100
337	20250328	144700	665844721	2940	2940	2940	2940	0
338	20250328	144600	665844721	2940	2940	2940	2940	419
339	20250328	144500	664612861	2940	2940	2940	2940	100
340	20250328	144400	664318861	2940	2940	2940	2940	2
341	20250328	144300	664312981	2935	2935	2935	2935	0
342	20250328	144200	664312981	2935	2935	2935	2935	0
343	20250328	144100	664312981	2935	2935	2935	2935	1
344	20250328	144000	664310046	2935	2935	2935	2935	0
345	20250328	143900	664310046	2935	2945	2945	2935	957
346	20250328	143800	661497651	2945	2945	2945	2945	0
347	20250328	143700	661497651	2945	2945	2945	2945	33
348	20250328	143600	661400466	2945	2945	2945	2945	0
349	20250328	143500	661400466	2945	2945	2945	2945	16
350	20250328	143400	661353346	2945	2945	2945	2945	200
351	20250328	143300	660764346	2945	2945	2945	2945	110
352	20250328	143200	660440396	2945	2945	2945	2945	0
353	20250328	143100	660440396	2945	2945	2945	2945	0
354	20250328	143000	660440396	2945	2945	2945	2945	0
355	20250328	142900	660440396	2945	2945	2945	2945	0
356	20250328	142800	660440396	2945	2950	2950	2945	238
357	20250328	142700	659738896	2950	2950	2950	2950	0
358	20250328	142600	659738896	2950	2950	2950	2950	1
359	20250328	142500	659735946	2950	2965	2965	2950	385
360	20250328	142400	658597136	2965	2965	2965	2965	100
361	20250328	142300	658300636	2965	2965	2965	2965	0
362	20250328	142200	658300636	2965	2955	2965	2955	431
363	20250328	142100	657026111	2955	2955	2955	2955	0
364	20250328	142000	657026111	2955	2955	2955	2955	777
365	20250328	141900	654730076	2950	2950	2950	2950	149
366	20250328	141800	654290526	2955	2970	2970	2955	353
367	20250328	141700	653242356	2950	2955	2975	2945	1146
368	20250328	141600	649848886	2950	2950	2950	2950	602
369	20250328	141500	648072986	2955	2955	2955	2955	0
370	20250328	141400	648072986	2955	2935	2955	2935	2509
371	20250328	141300	640677611	2930	2930	2930	2930	30
372	20250328	141200	640589711	2930	2930	2930	2930	232
373	20250328	141100	639909951	2940	2940	2940	2940	0
374	20250328	141000	639909951	2940	2940	2940	2940	0
375	20250328	140900	639909951	2940	2940	2940	2940	500
376	20250328	140800	638439951	2940	2940	2940	2940	0
377	20250328	140700	638439951	2940	2940	2940	2940	0
378	20250328	140600	638439951	2940	2940	2940	2940	0
379	20250328	140500	638439951	2940	2930	2940	2930	588
380	20250328	140400	636711721	2940	2940	2940	2940	0
381	20250328	140300	636711721	2940	2940	2940	2940	4
382	20250328	140200	636699961	2935	2935	2935	2935	300
383	20250328	140100	635819461	2940	2925	2940	2925	184
384	20250328	140000	635280871	2920	2920	2920	2920	44
385	20250328	135900	635152391	2925	2922	2925	2922	10
386	20250328	135800	635123168	2925	2925	2925	2925	0
387	20250328	135700	635123168	2925	2925	2925	2925	0
388	20250328	135600	635123168	2925	2925	2925	2925	0
389	20250328	135500	635123168	2925	2925	2925	2925	0
390	20250328	135400	635123168	2925	2925	2925	2925	426
391	20250328	135300	633877118	2945	2945	2945	2945	0
392	20250328	135200	633877118	2945	2945	2945	2945	0
393	20250328	135100	633877118	2945	2945	2945	2935	853
394	20250328	135000	631365058	2945	2915	2945	2915	7626
395	20250328	134900	608995623	2920	2920	2920	2920	0
396	20250328	134800	608995623	2920	2910	2920	2910	2496
397	20250328	134700	601719813	2910	2910	2910	2910	1
398	20250328	134600	601716903	2905	2890	2905	2890	5078
399	20250328	134500	586984628	2890	2890	2895	2885	9
400	20250328	134400	586958623	2885	2885	2885	2885	0
401	20250328	134300	586958623	2885	2885	2885	2885	100
402	20250328	134200	586670123	2885	2885	2885	2885	80
403	20250328	134100	586439323	2885	2885	2885	2885	0
404	20250328	134000	586439323	2885	2885	2885	2885	0
405	20250328	133900	586439323	2885	2885	2885	2885	0
406	20250328	133800	586439323	2885	2885	2885	2885	40
407	20250328	133700	586323923	2885	2885	2885	2885	0
408	20250328	133600	586323923	2885	2885	2885	2885	30
409	20250328	133500	586237373	2885	2885	2885	2885	8
410	20250328	133400	586214293	2885	2885	2885	2885	0
411	20250328	133300	586214293	2885	2885	2885	2885	0
412	20250328	133200	586214293	2885	2885	2885	2885	0
413	20250328	133100	586214293	2885	2885	2885	2885	2157
414	20250328	133000	579991348	2890	2890	2890	2890	80
415	20250328	132900	579760148	2890	2890	2890	2890	9
416	20250328	132800	579734138	2890	2890	2890	2890	526
417	20250328	132700	578213998	2890	2890	2890	2890	0
418	20250328	132600	578213998	2890	2890	2890	2890	0
419	20250328	132500	578213998	2890	2890	2890	2890	99
420	20250328	132400	577927888	2885	2885	2885	2885	0
421	20250328	132300	577927888	2885	2890	2890	2885	5018
422	20250328	132200	563445288	2890	2890	2890	2890	0
423	20250328	132100	563445288	2890	2890	2890	2890	1100
424	20250328	132000	560266288	2890	2890	2890	2890	0
425	20250328	131900	560266288	2890	2890	2890	2890	1
426	20250328	131800	560263398	2890	2890	2890	2890	19
427	20250328	131700	560208488	2890	2895	2900	2890	501
428	20250328	131600	558759588	2895	2890	2895	2890	749
429	20250328	131500	556591238	2895	2895	2895	2895	0
430	20250328	131400	556591238	2895	2895	2895	2895	0
431	20250328	131300	556591238	2895	2895	2895	2895	1004
432	20250328	131200	553684658	2895	2895	2895	2895	0
433	20250328	131100	553684658	2895	2895	2895	2895	1003
434	20250328	131000	550780973	2895	2895	2895	2895	20
435	20250328	130900	550723073	2895	2895	2895	2895	0
436	20250328	130800	550723073	2895	2895	2895	2895	190
437	20250328	130700	550173023	2895	2895	2895	2895	0
438	20250328	130600	550173023	2895	2895	2895	2895	56
439	20250328	130500	550010903	2900	2900	2900	2900	0
440	20250328	130400	550010903	2900	2900	2900	2900	101
441	20250328	130300	549718003	2895	2890	2895	2890	38
442	20250328	130200	549608008	2895	2895	2895	2895	0
443	20250328	130100	549608008	2895	2895	2895	2895	1224
444	20250328	130000	546064528	2900	2900	2900	2900	0
445	20250328	125900	546064528	2900	2900	2900	2900	1
446	20250328	125800	546061628	2895	2897	2897	2895	300
447	20250328	125700	545192550	2900	2900	2900	2900	2
448	20250328	125600	545186750	2897	2897	2897	2897	150
449	20250328	125500	544752200	2897	2897	2897	2897	20
450	20250328	125400	544694260	2897	2897	2897	2897	21
451	20250328	125300	544633423	2895	2895	2895	2895	18
452	20250328	125200	544581313	2895	2895	2895	2895	0
453	20250328	125100	544581313	2895	2895	2900	2895	3560
454	20250328	125000	534267928	2890	2890	2895	2890	1087
455	20250328	124900	531121498	2895	2895	2895	2895	0
456	20250328	124800	531121498	2895	2895	2895	2895	7
457	20250328	124700	531101233	2895	2895	2895	2895	0
458	20250328	124600	531101233	2895	2895	2895	2895	1000
459	20250328	124500	528206233	2900	2900	2900	2900	0
460	20250328	124400	528206233	2900	2900	2900	2900	0
461	20250328	124300	528206233	2900	2900	2900	2900	0
462	20250328	124200	528206233	2900	2900	2900	2900	203
463	20250328	124100	527617533	2905	2905	2905	2905	1
464	20250328	124000	527614628	2905	2905	2905	2905	150
465	20250328	123900	527178878	2905	2905	2905	2905	0
466	20250328	123800	527178878	2905	2905	2905	2905	0
467	20250328	123700	527178878	2905	2905	2905	2905	0
468	20250328	123600	527178878	2905	2905	2905	2905	10
469	20250328	123500	527149828	2905	2905	2905	2905	41
470	20250328	123400	527030723	2905	2905	2905	2905	0
471	20250328	123300	527030723	2905	2905	2905	2905	1
472	20250328	123200	527027818	2905	2905	2905	2905	0
473	20250328	123100	527027818	2905	2905	2905	2905	1
474	20250328	123000	527024913	2910	2910	2910	2910	1
475	20250328	122900	527022003	2910	2910	2910	2910	1
476	20250328	122800	527019093	2900	2900	2900	2900	0
477	20250328	122700	527019093	2900	2900	2900	2900	34
478	20250328	122600	526920493	2905	2910	2910	2905	71
479	20250328	122500	526714213	2910	2910	2910	2910	0
480	20250328	122400	526714213	2910	2905	2910	2905	32
481	20250328	122300	526621228	2905	2910	2910	2905	2
482	20250328	122200	526615413	2915	2895	2915	2890	102
483	20250328	122100	526320168	2905	2905	2905	2905	0
484	20250328	122000	526320168	2905	2900	2905	2900	2720
485	20250328	121900	518421148	2885	2900	2900	2885	3481
486	20250328	121800	508361503	2895	2905	2905	2895	41
487	20250328	121700	508242733	2900	2900	2900	2900	7
488	20250328	121600	508222433	2895	2895	2895	2895	0
489	20250328	121500	508222433	2895	2910	2910	2895	1700
490	20250328	121400	503294678	2905	2905	2905	2905	0
491	20250328	121300	503294678	2905	2910	2910	2905	47
492	20250328	121200	503158138	2915	2912	2920	2912	4
493	20250328	121100	503146476	2905	2910	2910	2905	48
494	20250328	121000	503007031	2900	2900	2900	2900	1
495	20250328	120900	503004131	2900	2900	2900	2900	1
496	20250328	120800	503001231	2895	2895	2895	2895	919
497	20250328	120700	500340726	2900	2910	2910	2900	5001
498	20250328	120600	485837736	2905	2905	2905	2905	0
499	20250328	120500	485837736	2905	2905	2905	2905	9
500	20250328	120400	485811591	2905	2910	2910	2905	700
501	20250328	120300	483777961	2915	2915	2915	2915	503
502	20250328	120200	482311716	2915	2915	2915	2915	3
503	20250328	120100	482302971	2910	2915	2915	2910	30
504	20250328	120000	482215666	2910	2910	2910	2910	0
505	20250328	115900	482215666	2910	2910	2910	2910	25
506	20250328	115800	482142916	2910	2910	2910	2910	0
507	20250328	115700	482142916	2910	2910	2910	2910	0
508	20250328	115600	482142916	2910	2910	2910	2910	0
509	20250328	115500	482142916	2910	2910	2910	2910	197
510	20250328	115400	481569646	2915	2915	2915	2915	0
511	20250328	115300	481569646	2915	2915	2915	2915	68
512	20250328	115200	481371426	2905	2905	2905	2905	1
513	20250328	115100	481368521	2905	2910	2910	2905	10
514	20250328	115000	481339426	2905	2905	2905	2905	1
515	20250328	114900	481336521	2910	2910	2910	2910	11
516	20250328	114800	481304511	2900	2900	2900	2900	391
517	20250328	114700	480170611	2900	2910	2910	2900	3391
518	20250328	114600	470336691	2910	2910	2910	2900	2297
519	20250328	114500	463668496	2915	2915	2915	2915	2
520	20250328	114400	463662666	2905	2905	2905	2905	0
521	20250328	114300	463662666	2905	2910	2910	2905	392
522	20250328	114200	462522056	2910	2915	2915	2910	280
523	20250328	114100	461705861	2915	2915	2915	2915	19
524	20250328	114000	461650476	2915	2915	2915	2915	0
525	20250328	113900	461650476	2915	2915	2915	2915	0
526	20250328	113800	461650476	2915	2915	2915	2915	0
527	20250328	113700	461650476	2915	2915	2915	2915	150
528	20250328	113600	461213226	2915	2915	2915	2915	46
529	20250328	113500	461079136	2915	2915	2915	2915	13
530	20250328	113400	461041241	2915	2915	2915	2915	10
531	20250328	113300	461012091	2920	2920	2920	2920	0
532	20250328	113200	461012091	2920	2920	2920	2920	0
533	20250328	113100	461012091	2920	2925	2925	2920	34
534	20250328	113000	460912801	2925	2925	2925	2925	1
535	20250328	112900	460909876	2920	2920	2920	2920	1
536	20250328	112800	460906956	2920	2920	2920	2920	1
537	20250328	112700	460904036	2920	2920	2920	2920	0
538	20250328	112600	460904036	2920	2920	2920	2920	0
539	20250328	112500	460904036	2920	2920	2920	2920	9
540	20250328	112400	460877756	2920	2920	2920	2920	0
541	20250328	112300	460877756	2920	2920	2920	2920	104
542	20250328	112200	460574076	2920	2920	2920	2920	0
543	20250328	112100	460574076	2920	2920	2920	2920	1
544	20250328	112000	460571156	2920	2920	2920	2920	1
545	20250328	111900	460568236	2920	2920	2920	2920	2
546	20250328	111800	460562396	2925	2925	2925	2925	0
547	20250328	111700	460562396	2925	2925	2925	2925	1
548	20250328	111600	460559471	2920	2920	2920	2920	42
549	20250328	111500	460436831	2920	2920	2920	2920	8
550	20250328	111400	460413471	2920	2925	2925	2920	3
551	20250328	111300	460404706	2930	2930	2930	2925	6
552	20250328	111200	460387131	2935	2930	2935	2930	23
553	20250328	111100	460319641	2910	2910	2910	2910	1
554	20250328	111000	460316731	2905	2905	2905	2905	1
555	20250328	110900	460313826	2910	2910	2910	2905	1870
556	20250328	110800	454872401	2915	2915	2915	2915	90
557	20250328	110700	454610051	2915	2915	2915	2915	1
558	20250328	110600	454607136	2915	2915	2915	2915	0
559	20250328	110500	454607136	2915	2915	2915	2915	19
560	20250328	110400	454551751	2910	2910	2910	2910	0
561	20250328	110300	454551751	2910	2910	2910	2910	50
562	20250328	110200	454406251	2920	2920	2920	2920	0
563	20250328	110100	454406251	2920	2915	2920	2910	1024
564	20250328	110000	451421331	2920	2925	2925	2900	3519
565	20250328	105900	441202521	2930	2930	2930	2925	211
566	20250328	105800	440584936	2935	2935	2935	2935	3
567	20250328	105700	440576131	2935	2935	2935	2935	4
568	20250328	105600	440564391	2935	2935	2935	2935	0
569	20250328	105500	440564391	2935	2940	2940	2935	1927
570	20250328	105400	434908641	2935	2935	2935	2935	0
571	20250328	105300	434908641	2935	2935	2935	2935	13
572	20250328	105200	434870486	2940	2940	2940	2940	1
573	20250328	105100	434867546	2940	2935	2940	2935	79
574	20250328	105000	434635631	2940	2935	2940	2935	5
575	20250328	104900	434620936	2935	2935	2935	2935	0
576	20250328	104800	434620936	2935	2935	2935	2935	0
577	20250328	104700	434620936	2935	2940	2940	2935	1167
578	20250328	104600	431192811	2940	2955	2960	2940	390
579	20250328	104500	430045236	2940	2950	2960	2940	1288
580	20250328	104400	426258246	2960	2960	2960	2960	25
581	20250328	104300	426184246	2945	2945	2945	2945	203
582	20250328	104200	425586411	2970	2940	2970	2940	3010
583	20250328	104100	416721741	2970	2945	2970	2945	403
584	20250328	104000	415534881	2950	2960	2980	2950	612
585	20250328	103900	413718731	2955	2955	2955	2955	100
586	20250328	103800	413423231	2950	2950	2950	2950	590
587	20250328	103700	411682731	2950	2950	2950	2950	1050
588	20250328	103600	408585231	2945	2945	2945	2945	501
589	20250328	103500	407109786	2940	2945	2945	2940	958
590	20250328	103400	404290166	2945	2940	2945	2940	447
591	20250328	103300	402975876	2935	2935	2935	2935	0
592	20250328	103200	402975876	2935	2935	2935	2935	1
593	20250328	103100	402972941	2935	2935	2935	2935	2
594	20250328	103000	402967071	2935	2940	2940	2935	21
595	20250328	102900	402905336	2940	2940	2940	2940	1
596	20250328	102800	402902396	2935	2935	2935	2935	20
597	20250328	102700	402843696	2935	2935	2935	2935	714
598	20250328	102600	400748106	2935	2940	2940	2935	11
599	20250328	102500	400715811	2940	2935	2940	2935	11
600	20250328	102400	400683516	2935	2925	2935	2925	743
601	20250328	102300	398510001	2915	2915	2915	2915	7
602	20250328	102200	398489596	2915	2915	2915	2915	0
603	20250328	102100	398489596	2915	2920	2925	2915	57
604	20250328	102000	398323401	2925	2935	2935	2925	5
605	20250328	101900	398308751	2925	2910	2930	2910	43
606	20250328	101800	398182786	2900	2915	2935	2900	5488
607	20250328	101700	382204146	2925	2925	2925	2920	4543
608	20250328	101600	368922866	2925	2930	2930	2920	2297
609	20250328	101500	362207286	2935	2930	2935	2930	32
610	20250328	101400	362113371	2935	2935	2935	2935	16
611	20250328	101300	362066411	2930	2935	2935	2930	2100
612	20250328	101200	355912911	2935	2935	2935	2935	9
613	20250328	101100	355886496	2935	2935	2935	2935	13
614	20250328	101000	355848341	2935	2935	2935	2930	343
615	20250328	100900	354841641	2935	2930	2935	2930	294
616	20250328	100800	353980091	2930	2940	2940	2930	906
617	20250328	100700	351321891	2940	2945	2945	2940	3081
618	20250328	100600	342263746	2945	2945	2945	2940	424
619	20250328	100500	341016196	2945	2945	2950	2940	1178
620	20250328	100400	337552246	2950	2945	2950	2945	60
621	20250328	100300	337375496	2945	2955	2955	2945	49
622	20250328	100200	337230841	2945	2950	2950	2945	810
623	20250328	100100	334845081	2955	2955	2955	2955	2
624	20250328	100000	334839171	2955	2955	2955	2955	1
625	20250328	095900	334836216	2955	2955	2955	2955	51
626	20250328	095800	334685511	2950	2950	2950	2950	105
627	20250328	095700	334375761	2950	2950	2955	2945	1002
628	20250328	095600	331419036	2955	2950	2955	2945	506
629	20250328	095500	329928641	2945	2945	2945	2945	50
630	20250328	095400	329781391	2945	2955	2955	2945	1989
631	20250328	095300	323910076	2955	2955	2955	2955	200
632	20250328	095200	323319076	2955	2975	2975	2955	1735
633	20250328	095100	318191986	2955	2970	2980	2955	6291
634	20250328	095000	299562151	2980	2980	2980	2980	2
635	20250328	094900	299556191	2980	2970	2980	2970	50
636	20250328	094800	299407631	2970	2985	2985	2970	150
637	20250328	094700	298961256	2985	2975	2990	2970	1839
638	20250328	094600	293471571	2975	2970	2990	2970	1854
639	20250328	094500	287959126	2970	2965	2990	2965	1259
640	20250328	094400	284199356	2970	2965	2970	2965	314
641	20250328	094300	283267341	2970	2970	2970	2970	1551
642	20250328	094200	278660871	2970	2970	2980	2965	447
643	20250328	094100	277333536	2965	2970	2980	2965	18
644	20250328	094000	277280001	2970	2970	2985	2960	395
645	20250328	093900	276107946	2970	2975	2985	2970	134
646	20250328	093800	275709111	2985	2960	2985	2960	4803
647	20250328	093700	261440436	2960	2965	2970	2960	172
648	20250328	093600	260930851	2965	2965	2965	2965	50
649	20250328	093500	260782601	2960	2960	2960	2960	110
650	20250328	093400	260457001	2965	2970	2970	2965	3
651	20250328	093300	260448096	2970	2970	2970	2970	1
652	20250328	093200	260445126	2980	2960	2980	2960	303
653	20250328	093100	259542566	2960	2955	2960	2955	132
654	20250328	093000	259152501	2950	2950	2985	2935	3192
655	20250328	092900	249681226	2950	2955	2955	2950	305
656	20250328	092800	248780476	2950	2965	2965	2950	3110
657	20250328	092700	239576336	2965	2970	2970	2965	281
658	20250328	092600	238741816	2970	2965	2970	2965	62
659	20250328	092500	238557816	2970	2965	2970	2965	1760
660	20250328	092400	233331021	2965	2965	2970	2960	691
661	20250328	092300	231283701	2965	2965	2965	2960	374
662	20250328	092200	230176291	2965	2980	2980	2965	4555
663	20250328	092100	216628665	2980	2975	3020	2975	4945
664	20250328	092000	201823695	2975	2945	3020	2945	29349
665	20250328	091900	114059715	2945	2950	2950	2945	935
666	20250328	091800	111306135	2945	2945	2945	2940	541
667	20250328	091700	109713900	2940	2955	2955	2940	1785
668	20250328	091600	104442150	2955	2955	2980	2940	5029
669	20250328	091500	89534125	2920	2935	2955	2920	3875
670	20250328	091400	78117110	2910	2910	2925	2905	1585
671	20250328	091300	73500960	2905	2910	2920	2905	1023
672	20250328	091200	70525075	2910	2915	2915	2910	3926
673	20250328	091100	59082515	2900	2910	2910	2900	2781
674	20250328	091000	51008215	2910	2910	2910	2905	834
675	20250328	090900	48581280	2910	2910	2920	2905	620
676	20250328	090800	46777030	2910	2910	2920	2905	1222
677	20250328	090700	43221000	2915	2915	2915	2915	55
678	20250328	090600	43060675	2910	2915	2920	2910	442
679	20250328	090500	41770680	2905	2905	2915	2905	113
680	20250328	090400	41442110	2900	2910	2915	2900	575
681	20250328	090300	39771750	2900	2920	2920	2900	3126
682	20250328	090200	30682750	2915	2910	2925	2910	510
683	20250328	090100	29193140	2910	2920	2920	2900	1670
684	20250328	090000	24337060	2920	2935	2935	2915	7892