KissMeData/251370/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205400	375500050	9280	9280	9280	9280	733
3	20250328	205300	375500050	9280	9280	9280	9280	0
4	20250328	205200	375500050	9280	9280	9280	9280	0
5	20250328	205100	375500050	9280	9280	9280	9280	0
6	20250328	205000	375500050	9280	9280	9280	9280	0
7	20250328	204900	375500050	9280	9280	9280	9280	0
8	20250328	204800	375500050	9280	9280	9280	9280	0
9	20250328	204700	375500050	9280	9280	9280	9280	0
10	20250328	204600	375500050	9280	9280	9280	9280	0
11	20250328	204500	375500050	9280	9280	9280	9280	0
12	20250328	204400	375500050	9280	9280	9280	9280	0
13	20250328	204300	375500050	9280	9280	9280	9280	0
14	20250328	204200	375500050	9280	9280	9280	9280	0
15	20250328	204100	375500050	9280	9280	9280	9280	0
16	20250328	204000	375500050	9280	9280	9280	9280	0
17	20250328	203900	375500050	9280	9280	9280	9280	0
18	20250328	203800	375500050	9280	9280	9280	9280	0
19	20250328	203700	375500050	9280	9280	9280	9280	0
20	20250328	203600	375500050	9280	9280	9280	9280	0
21	20250328	203500	375500050	9280	9280	9280	9280	0
22	20250328	203400	375500050	9280	9280	9280	9280	0
23	20250328	203300	375500050	9280	9280	9280	9280	0
24	20250328	203200	375500050	9280	9280	9280	9280	0
25	20250328	203100	375500050	9280	9280	9280	9280	0
26	20250328	203000	375500050	9280	9280	9280	9280	0
27	20250328	202900	375500050	9280	9280	9280	9280	0
28	20250328	202800	375500050	9280	9280	9280	9280	0
29	20250328	202700	375500050	9280	9280	9280	9280	0
30	20250328	202600	375500050	9280	9280	9280	9280	0
31	20250328	202500	375500050	9280	9280	9280	9280	0
32	20250328	202400	375500050	9280	9280	9280	9280	733
33	20250328	202300	375500050	9280	9280	9280	9280	0
34	20250328	202200	375500050	9280	9280	9280	9280	0
35	20250328	202100	375500050	9280	9280	9280	9280	0
36	20250328	202000	375500050	9280	9280	9280	9280	0
37	20250328	201900	375500050	9280	9280	9280	9280	0
38	20250328	201800	375500050	9280	9280	9280	9280	0
39	20250328	201700	375500050	9280	9280	9280	9280	0
40	20250328	201600	375500050	9280	9280	9280	9280	0
41	20250328	201500	375500050	9280	9280	9280	9280	0
42	20250328	201400	375500050	9280	9280	9280	9280	0
43	20250328	201300	375500050	9280	9280	9280	9280	0
44	20250328	201200	375500050	9280	9280	9280	9280	0
45	20250328	201100	375500050	9280	9280	9280	9280	0
46	20250328	201000	375500050	9280	9280	9280	9280	0
47	20250328	200900	375500050	9280	9280	9280	9280	0
48	20250328	200800	375500050	9280	9280	9280	9280	0
49	20250328	200700	375500050	9280	9280	9280	9280	0
50	20250328	200600	375500050	9280	9280	9280	9280	0
51	20250328	200500	375500050	9280	9280	9280	9280	0
52	20250328	200400	375500050	9280	9280	9280	9280	0
53	20250328	200300	375500050	9280	9280	9280	9280	0
54	20250328	200200	375500050	9280	9280	9280	9280	0
55	20250328	200100	375500050	9280	9280	9280	9280	0
56	20250328	200000	375500050	9280	9280	9280	9280	0
57	20250328	195900	375500050	9280	9280	9280	9280	0
58	20250328	195800	375500050	9280	9280	9280	9280	0
59	20250328	195700	375500050	9280	9280	9280	9280	0
60	20250328	195600	375500050	9280	9280	9280	9280	0
61	20250328	195500	375500050	9280	9280	9280	9280	0
62	20250328	195400	375500050	9280	9280	9280	9280	733
63	20250328	195300	375500050	9280	9280	9280	9280	0
64	20250328	195200	375500050	9280	9280	9280	9280	0
65	20250328	195100	375500050	9280	9280	9280	9280	0
66	20250328	195000	375500050	9280	9280	9280	9280	0
67	20250328	194900	375500050	9280	9280	9280	9280	0
68	20250328	194800	375500050	9280	9280	9280	9280	0
69	20250328	194700	375500050	9280	9280	9280	9280	0
70	20250328	194600	375500050	9280	9280	9280	9280	0
71	20250328	194500	375500050	9280	9280	9280	9280	0
72	20250328	194400	375500050	9280	9280	9280	9280	0
73	20250328	194300	375500050	9280	9280	9280	9280	0
74	20250328	194200	375500050	9280	9280	9280	9280	0
75	20250328	194100	375500050	9280	9280	9280	9280	0
76	20250328	194000	375500050	9280	9280	9280	9280	0
77	20250328	193900	375500050	9280	9280	9280	9280	0
78	20250328	193800	375500050	9280	9280	9280	9280	0
79	20250328	193700	375500050	9280	9280	9280	9280	0
80	20250328	193600	375500050	9280	9280	9280	9280	0
81	20250328	193500	375500050	9280	9280	9280	9280	0
82	20250328	193400	375500050	9280	9280	9280	9280	0
83	20250328	193300	375500050	9280	9280	9280	9280	0
84	20250328	193200	375500050	9280	9280	9280	9280	0
85	20250328	193100	375500050	9280	9280	9280	9280	0
86	20250328	193000	375500050	9280	9280	9280	9280	0
87	20250328	192900	375500050	9280	9280	9280	9280	0
88	20250328	192800	375500050	9280	9280	9280	9280	0
89	20250328	192700	375500050	9280	9280	9280	9280	0
90	20250328	192600	375500050	9280	9280	9280	9280	0
91	20250328	192500	375500050	9280	9280	9280	9280	0
92	20250328	192400	375500050	9280	9280	9280	9280	733
93	20250328	192300	375500050	9280	9280	9280	9280	0
94	20250328	192200	375500050	9280	9280	9280	9280	0
95	20250328	192100	375500050	9280	9280	9280	9280	0
96	20250328	192000	375500050	9280	9280	9280	9280	0
97	20250328	191900	375500050	9280	9280	9280	9280	0
98	20250328	191800	375500050	9280	9280	9280	9280	0
99	20250328	191700	375500050	9280	9280	9280	9280	0
100	20250328	191600	375500050	9280	9280	9280	9280	0
101	20250328	191500	375500050	9280	9280	9280	9280	0
102	20250328	191400	375500050	9280	9280	9280	9280	0
103	20250328	191300	375500050	9280	9280	9280	9280	0
104	20250328	191200	375500050	9280	9280	9280	9280	0
105	20250328	191100	375500050	9280	9280	9280	9280	0
106	20250328	191000	375500050	9280	9280	9280	9280	0
107	20250328	190900	375500050	9280	9280	9280	9280	0
108	20250328	190800	375500050	9280	9280	9280	9280	0
109	20250328	190700	375500050	9280	9280	9280	9280	0
110	20250328	190600	375500050	9280	9280	9280	9280	0
111	20250328	190500	375500050	9280	9280	9280	9280	0
112	20250328	190400	375500050	9280	9280	9280	9280	0
113	20250328	190300	375500050	9280	9280	9280	9280	0
114	20250328	190200	375500050	9280	9280	9280	9280	0
115	20250328	190100	375500050	9280	9280	9280	9280	0
116	20250328	190000	375500050	9280	9280	9280	9280	0
117	20250328	185900	375500050	9280	9280	9280	9280	0
118	20250328	185800	375500050	9280	9280	9280	9280	0
119	20250328	185700	375500050	9280	9280	9280	9280	0
120	20250328	185600	375500050	9280	9280	9280	9280	0
121	20250328	185500	375500050	9280	9280	9280	9280	0
122	20250328	185400	375500050	9280	9280	9280	9280	733
123	20250328	185300	375500050	9280	9280	9280	9280	0
124	20250328	185200	375500050	9280	9280	9280	9280	0
125	20250328	185100	375500050	9280	9280	9280	9280	0
126	20250328	185000	375500050	9280	9280	9280	9280	0
127	20250328	184900	375500050	9280	9280	9280	9280	0
128	20250328	184800	375500050	9280	9280	9280	9280	0
129	20250328	184700	375500050	9280	9280	9280	9280	0
130	20250328	184600	375500050	9280	9280	9280	9280	0
131	20250328	184500	375500050	9280	9280	9280	9280	0
132	20250328	184400	375500050	9280	9280	9280	9280	0
133	20250328	184300	375500050	9280	9280	9280	9280	0
134	20250328	184200	375500050	9280	9280	9280	9280	0
135	20250328	184100	375500050	9280	9280	9280	9280	0
136	20250328	184000	375500050	9280	9280	9280	9280	0
137	20250328	183900	375500050	9280	9280	9280	9280	0
138	20250328	183800	375500050	9280	9280	9280	9280	0
139	20250328	183700	375500050	9280	9280	9280	9280	0
140	20250328	183600	375500050	9280	9280	9280	9280	0
141	20250328	183500	375500050	9280	9280	9280	9280	0
142	20250328	183400	375500050	9280	9280	9280	9280	0
143	20250328	183300	375500050	9280	9280	9280	9280	0
144	20250328	183200	375500050	9280	9280	9280	9280	0
145	20250328	183100	375500050	9280	9280	9280	9280	0
146	20250328	183000	375500050	9280	9280	9280	9280	0
147	20250328	182900	375500050	9280	9280	9280	9280	0
148	20250328	182800	375500050	9280	9280	9280	9280	0
149	20250328	182700	375500050	9280	9280	9280	9280	0
150	20250328	182600	375500050	9280	9280	9280	9280	0
151	20250328	182500	375500050	9280	9280	9280	9280	0
152	20250328	182400	375500050	9280	9280	9280	9280	733
153	20250328	182300	375500050	9280	9280	9280	9280	0
154	20250328	182200	375500050	9280	9280	9280	9280	0
155	20250328	182100	375500050	9280	9280	9280	9280	0
156	20250328	182000	375500050	9280	9280	9280	9280	0
157	20250328	181900	375500050	9280	9280	9280	9280	0
158	20250328	181800	375500050	9280	9280	9280	9280	0
159	20250328	181700	375500050	9280	9280	9280	9280	0
160	20250328	181600	375500050	9280	9280	9280	9280	0
161	20250328	181500	375500050	9280	9280	9280	9280	0
162	20250328	181400	375500050	9280	9280	9280	9280	0
163	20250328	181300	375500050	9280	9280	9280	9280	0
164	20250328	181200	375500050	9280	9280	9280	9280	0
165	20250328	181100	375500050	9280	9280	9280	9280	0
166	20250328	181000	375500050	9280	9280	9280	9280	0
167	20250328	180900	375500050	9280	9280	9280	9280	0
168	20250328	180800	375500050	9280	9280	9280	9280	0
169	20250328	180700	375500050	9280	9280	9280	9280	0
170	20250328	180600	375500050	9280	9280	9280	9280	0
171	20250328	180500	375500050	9280	9280	9280	9280	0
172	20250328	180400	375500050	9280	9280	9280	9280	0
173	20250328	180300	375500050	9280	9280	9280	9280	0
174	20250328	180200	375500050	9280	9280	9280	9280	0
175	20250328	180100	375500050	9280	9280	9280	9280	0
176	20250328	180000	375500050	9280	9280	9280	9280	0
177	20250328	175900	375500050	9280	9280	9280	9280	0
178	20250328	175800	375500050	9280	9280	9280	9280	0
179	20250328	175700	375500050	9280	9280	9280	9280	0
180	20250328	175600	375500050	9280	9280	9280	9280	0
181	20250328	175500	375500050	9280	9280	9280	9280	0
182	20250328	175400	375500050	9280	9280	9280	9280	733
183	20250328	175300	375500050	9280	9280	9280	9280	0
184	20250328	175200	375500050	9280	9280	9280	9280	0
185	20250328	175100	375500050	9280	9280	9280	9280	0
186	20250328	175000	375500050	9280	9280	9280	9280	0
187	20250328	174900	375500050	9280	9280	9280	9280	0
188	20250328	174800	375500050	9280	9280	9280	9280	0
189	20250328	174700	375500050	9280	9280	9280	9280	0
190	20250328	174600	375500050	9280	9280	9280	9280	0
191	20250328	174500	375500050	9280	9280	9280	9280	0
192	20250328	174400	375500050	9280	9280	9280	9280	0
193	20250328	174300	375500050	9280	9280	9280	9280	0
194	20250328	174200	375500050	9280	9280	9280	9280	0
195	20250328	174100	375500050	9280	9280	9280	9280	0
196	20250328	174000	375500050	9280	9280	9280	9280	0
197	20250328	173900	375500050	9280	9280	9280	9280	0
198	20250328	173800	375500050	9280	9280	9280	9280	0
199	20250328	173700	375500050	9280	9280	9280	9280	0
200	20250328	173600	375500050	9280	9280	9280	9280	0
201	20250328	173500	375500050	9280	9280	9280	9280	0
202	20250328	173400	375500050	9280	9280	9280	9280	0
203	20250328	173300	375500050	9280	9280	9280	9280	0
204	20250328	173200	375500050	9280	9280	9280	9280	0
205	20250328	173100	375500050	9280	9280	9280	9280	0
206	20250328	173000	375500050	9280	9280	9280	9280	0
207	20250328	172900	375500050	9280	9280	9280	9280	0
208	20250328	172800	375500050	9280	9280	9280	9280	0
209	20250328	172700	375500050	9280	9280	9280	9280	0
210	20250328	172600	375500050	9280	9280	9280	9280	0
211	20250328	172500	375500050	9280	9280	9280	9280	0
212	20250328	172400	375500050	9280	9280	9280	9280	733
213	20250328	172300	375500050	9280	9280	9280	9280	0
214	20250328	172200	375500050	9280	9280	9280	9280	0
215	20250328	172100	375500050	9280	9280	9280	9280	0
216	20250328	172000	375500050	9280	9280	9280	9280	0
217	20250328	171900	375500050	9280	9280	9280	9280	0
218	20250328	171800	375500050	9280	9280	9280	9280	0
219	20250328	171700	375500050	9280	9280	9280	9280	0
220	20250328	171600	375500050	9280	9280	9280	9280	0
221	20250328	171500	375500050	9280	9280	9280	9280	0
222	20250328	171400	375500050	9280	9280	9280	9280	0
223	20250328	171300	375500050	9280	9280	9280	9280	0
224	20250328	171200	375500050	9280	9280	9280	9280	0
225	20250328	171100	375500050	9280	9280	9280	9280	0
226	20250328	171000	375500050	9280	9280	9280	9280	0
227	20250328	170900	375500050	9280	9280	9280	9280	0
228	20250328	170800	375500050	9280	9280	9280	9280	0
229	20250328	170700	375500050	9280	9280	9280	9280	0
230	20250328	170600	375500050	9280	9280	9280	9280	0
231	20250328	170500	375500050	9280	9280	9280	9280	0
232	20250328	170400	375500050	9280	9280	9280	9280	0
233	20250328	170300	375500050	9280	9280	9280	9280	0
234	20250328	170200	375500050	9280	9280	9280	9280	0
235	20250328	170100	375500050	9280	9280	9280	9280	0
236	20250328	170000	375500050	9280	9280	9280	9280	0
237	20250328	165900	375500050	9280	9280	9280	9280	0
238	20250328	165800	375500050	9280	9280	9280	9280	0
239	20250328	165700	375500050	9280	9280	9280	9280	0
240	20250328	165600	375500050	9280	9280	9280	9280	0
241	20250328	165500	375500050	9280	9280	9280	9280	0
242	20250328	165400	375500050	9280	9280	9280	9280	733
243	20250328	165300	375500050	9280	9280	9280	9280	0
244	20250328	165200	375500050	9280	9280	9280	9280	0
245	20250328	165100	375500050	9280	9280	9280	9280	0
246	20250328	165000	375500050	9280	9280	9280	9280	0
247	20250328	164900	375500050	9280	9280	9280	9280	0
248	20250328	164800	375500050	9280	9280	9280	9280	0
249	20250328	164700	375500050	9280	9280	9280	9280	0
250	20250328	164600	375500050	9280	9280	9280	9280	0
251	20250328	164500	375500050	9280	9280	9280	9280	0
252	20250328	164400	375500050	9280	9280	9280	9280	0
253	20250328	164300	375500050	9280	9280	9280	9280	0
254	20250328	164200	375500050	9280	9280	9280	9280	0
255	20250328	164100	375500050	9280	9280	9280	9280	0
256	20250328	164000	375500050	9280	9280	9280	9280	0
257	20250328	163900	375500050	9280	9280	9280	9280	0
258	20250328	163800	375500050	9280	9280	9280	9280	0
259	20250328	163700	375500050	9280	9280	9280	9280	0
260	20250328	163600	375500050	9280	9280	9280	9280	0
261	20250328	163500	375500050	9280	9280	9280	9280	0
262	20250328	163400	375500050	9280	9280	9280	9280	0
263	20250328	163300	375500050	9280	9280	9280	9280	0
264	20250328	163200	375500050	9280	9280	9280	9280	0
265	20250328	163100	375500050	9280	9280	9280	9280	0
266	20250328	163000	375500050	9280	9280	9280	9280	0
267	20250328	162900	375500050	9280	9280	9280	9280	0
268	20250328	162800	375500050	9280	9280	9280	9280	0
269	20250328	162700	375500050	9280	9280	9280	9280	0
270	20250328	162600	375500050	9280	9280	9280	9280	0
271	20250328	162500	375500050	9280	9280	9280	9280	0
272	20250328	162400	375500050	9280	9280	9280	9280	733
273	20250328	162300	375500050	9280	9280	9280	9280	0
274	20250328	162200	375500050	9280	9280	9280	9280	0
275	20250328	162100	375500050	9280	9280	9280	9280	0
276	20250328	162000	375500050	9280	9280	9280	9280	0
277	20250328	161900	375500050	9280	9280	9280	9280	0
278	20250328	161800	375500050	9280	9280	9280	9280	0
279	20250328	161700	375500050	9280	9280	9280	9280	0
280	20250328	161600	375500050	9280	9280	9280	9280	0
281	20250328	161500	375500050	9280	9280	9280	9280	0
282	20250328	161400	375500050	9280	9280	9280	9280	0
283	20250328	161300	375500050	9280	9280	9280	9280	0
284	20250328	161200	375500050	9280	9280	9280	9280	0
285	20250328	161100	375500050	9280	9280	9280	9280	0
286	20250328	161000	375500050	9280	9280	9280	9280	0
287	20250328	160900	375500050	9280	9280	9280	9280	0
288	20250328	160800	375500050	9280	9280	9280	9280	0
289	20250328	160700	375500050	9280	9280	9280	9280	0
290	20250328	160600	375500050	9280	9280	9280	9280	0
291	20250328	160500	375500050	9280	9280	9280	9280	0
292	20250328	160400	375500050	9280	9280	9280	9280	0
293	20250328	160300	375500050	9280	9280	9280	9280	0
294	20250328	160200	375500050	9280	9280	9280	9280	0
295	20250328	160100	375500050	9280	9280	9280	9280	0
296	20250328	160000	375500050	9280	9280	9280	9280	0
297	20250328	155900	375500050	9280	9280	9280	9280	0
298	20250328	155800	375500050	9280	9280	9280	9280	0
299	20250328	155700	375500050	9280	9280	9280	9280	0
300	20250328	155600	375500050	9280	9280	9280	9280	0
301	20250328	155500	375500050	9280	9280	9280	9280	0
302	20250328	155400	375500050	9280	9280	9280	9280	733
303	20250328	155300	375500050	9280	9280	9280	9280	0
304	20250328	155200	375500050	9280	9280	9280	9280	0
305	20250328	155100	375500050	9280	9280	9280	9280	0
306	20250328	155000	375500050	9280	9280	9280	9280	0
307	20250328	154900	375500050	9280	9280	9280	9280	0
308	20250328	154800	375500050	9280	9280	9280	9280	0
309	20250328	154700	375500050	9280	9280	9280	9280	0
310	20250328	154600	375500050	9280	9280	9280	9280	0
311	20250328	154500	375500050	9280	9280	9280	9280	0
312	20250328	154400	375500050	9280	9280	9280	9280	0
313	20250328	154300	375500050	9280	9280	9280	9280	0
314	20250328	154200	375500050	9280	9280	9280	9280	0
315	20250328	154100	375500050	9280	9280	9280	9280	0
316	20250328	154000	375500050	9280	9280	9280	9280	0
317	20250328	153900	375500050	9280	9280	9280	9280	0
318	20250328	153800	375500050	9280	9280	9280	9280	0
319	20250328	153700	375500050	9280	9280	9280	9280	0
320	20250328	153600	375500050	9280	9280	9280	9280	0
321	20250328	153500	375500050	9280	9280	9280	9280	0
322	20250328	153400	375500050	9280	9280	9280	9280	0
323	20250328	153300	375500050	9280	9280	9280	9280	0
324	20250328	153200	375500050	9280	9280	9280	9280	0
325	20250328	153100	375500050	9280	9280	9280	9280	0
326	20250328	153000	375500050	9280	9280	9280	9280	733
327	20250328	152900	368697810	9280	9280	9280	9280	0
328	20250328	152800	368697810	9280	9280	9280	9280	0
329	20250328	152700	368697810	9280	9280	9280	9280	0
330	20250328	152600	368697810	9280	9280	9280	9280	0
331	20250328	152500	368697810	9280	9280	9280	9280	0
332	20250328	152400	368697810	9280	9280	9280	9280	0
333	20250328	152300	368697810	9280	9280	9280	9280	0
334	20250328	152200	368697810	9280	9280	9280	9280	0
335	20250328	152100	368697810	9280	9280	9280	9280	0
336	20250328	152000	368697810	9280	9280	9280	9280	0
337	20250328	151900	368697810	9280	9280	9280	9250	369
338	20250328	151800	365281330	9260	9260	9260	9260	8
339	20250328	151700	365207250	9260	9270	9270	9260	124
340	20250328	151600	364058730	9290	9290	9290	9290	0
341	20250328	151500	364058730	9290	9270	9290	9270	292
342	20250328	151400	361351850	9270	9270	9270	9270	0
343	20250328	151300	361351850	9270	9270	9270	9270	25
344	20250328	151200	361120100	9270	9270	9270	9270	184
345	20250328	151100	359414420	9270	9270	9270	9270	24
346	20250328	151000	359191940	9280	9300	9300	9280	5
347	20250328	150900	359145460	9300	9300	9300	9300	0
348	20250328	150800	359145460	9300	9300	9300	9300	0
349	20250328	150700	359145460	9300	9300	9300	9300	0
350	20250328	150600	359145460	9300	9300	9300	9300	0
351	20250328	150500	359145460	9300	9280	9300	9280	13
352	20250328	150400	359024600	9280	9280	9280	9280	0
353	20250328	150300	359024600	9280	9280	9280	9260	90
354	20250328	150200	358189920	9300	9300	9300	9300	1
355	20250328	150100	358180620	9280	9280	9280	9280	26
356	20250328	150000	357939340	9260	9260	9260	9260	1
357	20250328	145900	357930080	9250	9270	9270	9240	1025
358	20250328	145800	348447160	9280	9300	9300	9280	660
359	20250328	145700	342320920	9320	9320	9320	9320	0
360	20250328	145600	342320920	9320	9300	9380	9300	55
361	20250328	145500	341809120	9320	9320	9320	9320	0
362	20250328	145400	341809120	9320	9320	9320	9320	0
363	20250328	145300	341809120	9320	9340	9340	9320	232
364	20250328	145200	339642280	9360	9360	9360	9360	1
365	20250328	145100	339632920	9360	9360	9360	9360	0
366	20250328	145000	339632920	9360	9360	9360	9360	0
367	20250328	144900	339632920	9360	9350	9360	9340	183
368	20250328	144800	337923300	9340	9320	9340	9320	29
369	20250328	144700	337652460	9320	9320	9320	9320	0
370	20250328	144600	337652460	9320	9320	9320	9320	0
371	20250328	144500	337652460	9320	9340	9380	9320	131
372	20250328	144400	336427620	9370	9370	9370	9370	10
373	20250328	144300	336333920	9390	9370	9470	9310	711
374	20250328	144200	329640440	9330	9320	9380	9320	70
375	20250328	144100	328986760	9320	9320	9320	9320	1
376	20250328	144000	328977440	9280	9300	9320	9280	842
377	20250328	143900	321148470	9300	9300	9300	9300	54
378	20250328	143800	320646270	9300	9300	9300	9300	25
379	20250328	143700	320413770	9290	9290	9290	9290	1
380	20250328	143600	320404480	9280	9280	9280	9280	0
381	20250328	143500	320404480	9280	9280	9280	9280	0
382	20250328	143400	320404480	9280	9280	9280	9280	0
383	20250328	143300	320404480	9280	9280	9280	9280	0
384	20250328	143200	320404480	9280	9280	9280	9280	701
385	20250328	143100	313899200	9290	9290	9290	9290	0
386	20250328	143000	313899200	9290	9290	9290	9290	0
387	20250328	142900	313899200	9290	9290	9290	9290	0
388	20250328	142800	313899200	9290	9290	9290	9290	0
389	20250328	142700	313899200	9290	9290	9290	9290	52
390	20250328	142600	313416120	9300	9300	9300	9300	0
391	20250328	142500	313416120	9300	9300	9300	9300	0
392	20250328	142400	313416120	9300	9300	9300	9300	0
393	20250328	142300	313416120	9300	9300	9300	9300	0
394	20250328	142200	313416120	9300	9300	9300	9300	202
395	20250328	142100	311537520	9300	9300	9300	9300	0
396	20250328	142000	311537520	9300	9300	9300	9300	0
397	20250328	141900	311537520	9300	9300	9300	9300	0
398	20250328	141800	311537520	9300	9300	9300	9300	43
399	20250328	141700	311137620	9280	9280	9280	9280	1
400	20250328	141600	311128340	9300	9300	9300	9300	200
401	20250328	141500	309268340	9300	9280	9300	9280	2
402	20250328	141400	309249760	9280	9290	9290	9270	2300
403	20250328	141300	287921060	9290	9290	9290	9290	0
404	20250328	141200	287921060	9290	9300	9300	9290	251
405	20250328	141100	285589120	9290	9290	9290	9290	0
406	20250328	141000	285589120	9290	9290	9290	9290	0
407	20250328	140900	285589120	9290	9290	9290	9290	128
408	20250328	140800	284400000	9290	9290	9290	9290	1
409	20250328	140700	284390710	9290	9290	9290	9290	4
410	20250328	140600	284353550	9290	9290	9290	9290	0
411	20250328	140500	284353550	9290	9290	9290	9290	2
412	20250328	140400	284334970	9270	9270	9270	9270	0
413	20250328	140300	284334970	9270	9270	9270	9270	0
414	20250328	140200	284334970	9270	9280	9280	9270	1130
415	20250328	140100	273859220	9300	9300	9320	9300	19
416	20250328	140000	273682200	9310	9310	9310	9310	0
417	20250328	135900	273682200	9310	9310	9310	9310	0
418	20250328	135800	273682200	9310	9310	9310	9310	499
419	20250328	135700	269036510	9310	9310	9310	9310	1
420	20250328	135600	269027200	9360	9300	9360	9290	331
421	20250328	135500	265946730	9450	9320	9450	9320	42
422	20250328	135400	265551870	9310	9350	9410	9310	53
423	20250328	135300	265053510	9340	9310	9400	9310	86
424	20250328	135200	264249910	9330	9300	9430	9300	340
425	20250328	135100	261062760	9340	9290	9360	9290	115
426	20250328	135000	259990990	9290	9290	9290	9290	15
427	20250328	134900	259851640	9290	9290	9290	9290	1
428	20250328	134800	259842350	9280	9280	9280	9280	211
429	20250328	134700	257884270	9280	9290	9290	9280	4
430	20250328	134600	257847140	9280	9280	9280	9280	32
431	20250328	134500	257550180	9280	9280	9280	9280	0
432	20250328	134400	257550180	9280	9280	9280	9280	0
433	20250328	134300	257550180	9280	9280	9280	9280	15
434	20250328	134200	257410980	9270	9270	9270	9270	0
435	20250328	134100	257410980	9270	9270	9270	9270	0
436	20250328	134000	257410980	9270	9270	9270	9270	0
437	20250328	133900	257410980	9270	9270	9270	9270	0
438	20250328	133800	257410980	9270	9270	9270	9270	0
439	20250328	133700	257410980	9270	9270	9270	9270	0
440	20250328	133600	257410980	9270	9270	9270	9270	0
441	20250328	133500	257410980	9270	9270	9270	9270	0
442	20250328	133400	257410980	9270	9270	9270	9270	0
443	20250328	133300	257410980	9270	9270	9270	9270	0
444	20250328	133200	257410980	9270	9270	9270	9270	0
445	20250328	133100	257410980	9270	9270	9270	9270	0
446	20250328	133000	257410980	9270	9270	9270	9270	0
447	20250328	132900	257410980	9270	9270	9270	9270	0
448	20250328	132800	257410980	9270	9270	9270	9270	50
449	20250328	132700	256947480	9290	9290	9290	9290	11
450	20250328	132600	256845290	9310	9310	9310	9310	0
451	20250328	132500	256845290	9310	9310	9310	9310	0
452	20250328	132400	256845290	9310	9310	9310	9310	0
453	20250328	132300	256845290	9310	9310	9310	9310	0
454	20250328	132200	256845290	9310	9270	9310	9270	667
455	20250328	132100	250662140	9270	9270	9270	9270	0
456	20250328	132000	250662140	9270	9270	9270	9270	0
457	20250328	131900	250662140	9270	9270	9270	9270	50
458	20250328	131800	250198640	9320	9290	9320	9290	2
459	20250328	131700	250180030	9280	9270	9290	9270	50
460	20250328	131600	249716030	9270	9270	9270	9270	1
461	20250328	131500	249706760	9260	9260	9260	9260	0
462	20250328	131400	249706760	9260	9260	9260	9260	0
463	20250328	131300	249706760	9260	9260	9260	9260	0
464	20250328	131200	249706760	9260	9270	9270	9260	41
465	20250328	131100	249327090	9270	9270	9270	9270	0
466	20250328	131000	249327090	9270	9270	9270	9270	0
467	20250328	130900	249327090	9270	9270	9270	9270	0
468	20250328	130800	249327090	9270	9270	9270	9270	0
469	20250328	130700	249327090	9270	9270	9270	9270	0
470	20250328	130600	249327090	9270	9270	9270	9270	0
471	20250328	130500	249327090	9270	9270	9270	9270	0
472	20250328	130400	249327090	9270	9270	9270	9270	0
473	20250328	130300	249327090	9270	9260	9290	9260	89
474	20250328	130200	248502490	9260	9260	9260	9260	0
475	20250328	130100	248502490	9260	9260	9260	9260	50
476	20250328	130000	248039490	9260	9260	9260	9260	1
477	20250328	125900	248030230	9250	9250	9250	9250	1
478	20250328	125800	248020980	9250	9250	9250	9250	1
479	20250328	125700	248011730	9230	9230	9230	9230	2
480	20250328	125600	247993270	9250	9250	9250	9250	1
481	20250328	125500	247984020	9240	9240	9240	9240	0
482	20250328	125400	247984020	9240	9240	9240	9240	0
483	20250328	125300	247984020	9240	9240	9240	9240	0
484	20250328	125200	247984020	9240	9240	9240	9240	0
485	20250328	125100	247984020	9240	9240	9240	9240	0
486	20250328	125000	247984020	9240	9240	9240	9240	0
487	20250328	124900	247984020	9240	9240	9240	9240	843
488	20250328	124800	240194700	9250	9250	9250	9250	0
489	20250328	124700	240194700	9250	9250	9250	9250	108
490	20250328	124600	239195700	9250	9250	9250	9250	0
491	20250328	124500	239195700	9250	9250	9250	9250	0
492	20250328	124400	239195700	9250	9250	9250	9250	0
493	20250328	124300	239195700	9250	9250	9250	9250	0
494	20250328	124200	239195700	9250	9250	9250	9250	0
495	20250328	124100	239195700	9250	9250	9250	9250	0
496	20250328	124000	239195700	9250	9250	9250	9250	0
497	20250328	123900	239195700	9250	9250	9250	9250	0
498	20250328	123800	239195700	9250	9250	9250	9250	0
499	20250328	123700	239195700	9250	9260	9260	9250	1457
500	20250328	123600	225710860	9280	9280	9280	9280	0
501	20250328	123500	225710860	9280	9280	9280	9280	0
502	20250328	123400	225710860	9280	9280	9280	9280	0
503	20250328	123300	225710860	9280	9280	9280	9280	0
504	20250328	123200	225710860	9280	9280	9280	9280	0
505	20250328	123100	225710860	9280	9280	9280	9280	2
506	20250328	123000	225692300	9290	9280	9290	9280	3
507	20250328	122900	225664440	9290	9290	9290	9290	21
508	20250328	122800	225469350	9270	9270	9270	9270	70
509	20250328	122700	224820450	9280	9280	9280	9280	0
510	20250328	122600	224820450	9280	9280	9280	9280	7
511	20250328	122500	224755490	9280	9280	9280	9280	23
512	20250328	122400	224542050	9250	9250	9250	9250	0
513	20250328	122300	224542050	9250	9250	9250	9250	0
514	20250328	122200	224542050	9250	9250	9250	9250	0
515	20250328	122100	224542050	9250	9250	9250	9250	0
516	20250328	122000	224542050	9250	9250	9250	9250	0
517	20250328	121900	224542050	9250	9250	9250	9250	0
518	20250328	121800	224542050	9250	9250	9250	9250	0
519	20250328	121700	224542050	9250	9250	9250	9250	0
520	20250328	121600	224542050	9250	9250	9250	9250	0
521	20250328	121500	224542050	9250	9250	9250	9250	0
522	20250328	121400	224542050	9250	9250	9250	9250	0
523	20250328	121300	224542050	9250	9250	9250	9250	0
524	20250328	121200	224542050	9250	9250	9250	9250	0
525	20250328	121100	224542050	9250	9250	9250	9250	0
526	20250328	121000	224542050	9250	9250	9250	9250	0
527	20250328	120900	224542050	9250	9250	9250	9250	0
528	20250328	120800	224542050	9250	9250	9250	9250	0
529	20250328	120700	224542050	9250	9250	9250	9250	0
530	20250328	120600	224542050	9250	9250	9250	9250	0
531	20250328	120500	224542050	9250	9250	9250	9250	0
532	20250328	120400	224542050	9250	9250	9250	9250	0
533	20250328	120300	224542050	9250	9250	9250	9250	0
534	20250328	120200	224542050	9250	9250	9250	9250	0
535	20250328	120100	224542050	9250	9250	9250	9250	0
536	20250328	120000	224542050	9250	9250	9250	9250	0
537	20250328	115900	224542050	9250	9250	9250	9250	0
538	20250328	115800	224542050	9250	9250	9250	9250	0
539	20250328	115700	224542050	9250	9250	9250	9250	0
540	20250328	115600	224542050	9250	9250	9250	9250	0
541	20250328	115500	224542050	9250	9250	9250	9250	0
542	20250328	115400	224542050	9250	9250	9250	9250	0
543	20250328	115300	224542050	9250	9250	9250	9250	0
544	20250328	115200	224542050	9250	9250	9250	9250	0
545	20250328	115100	224542050	9250	9250	9250	9250	0
546	20250328	115000	224542050	9250	9250	9250	9250	3
547	20250328	114900	224514300	9250	9270	9270	9250	250
548	20250328	114800	222201020	9270	9270	9270	9270	100
549	20250328	114700	221274020	9270	9270	9270	9270	0
550	20250328	114600	221274020	9270	9270	9270	9270	0
551	20250328	114500	221274020	9270	9270	9270	9270	0
552	20250328	114400	221274020	9270	9270	9270	9270	0
553	20250328	114300	221274020	9270	9260	9270	9260	52
554	20250328	114200	220792480	9260	9260	9260	9260	0
555	20250328	114100	220792480	9260	9260	9260	9260	0
556	20250328	114000	220792480	9260	9280	9280	9260	9
557	20250328	113900	220708980	9280	9260	9370	9260	218
558	20250328	113800	218678290	9240	9240	9240	9240	0
559	20250328	113700	218678290	9240	9240	9240	9240	0
560	20250328	113600	218678290	9240	9250	9250	9240	40
561	20250328	113500	218308590	9240	9240	9240	9240	0
562	20250328	113400	218308590	9240	9250	9250	9240	37
563	20250328	113300	217966460	9250	9250	9250	9250	0
564	20250328	113200	217966460	9250	9250	9250	9250	0
565	20250328	113100	217966460	9250	9250	9250	9250	0
566	20250328	113000	217966460	9250	9250	9250	9250	0
567	20250328	112900	217966460	9250	9250	9250	9250	0
568	20250328	112800	217966460	9250	9250	9250	9250	0
569	20250328	112700	217966460	9250	9250	9250	9250	0
570	20250328	112600	217966460	9250	9250	9250	9250	0
571	20250328	112500	217966460	9250	9250	9250	9250	55
572	20250328	112400	217457710	9250	9260	9260	9250	131
573	20250328	112300	216245530	9270	9270	9270	9270	0
574	20250328	112200	216245530	9270	9270	9270	9270	482
575	20250328	112100	211777390	9270	9270	9270	9270	1
576	20250328	112000	211768120	9280	9280	9280	9280	0
577	20250328	111900	211768120	9280	9280	9280	9280	0
578	20250328	111800	211768120	9280	9280	9280	9280	30
579	20250328	111700	211489720	9280	9280	9280	9280	0
580	20250328	111600	211489720	9280	9280	9280	9280	0
581	20250328	111500	211489720	9280	9280	9280	9280	20
582	20250328	111400	211304120	9270	9270	9270	9270	0
583	20250328	111300	211304120	9270	9270	9270	9270	17
584	20250328	111200	211146530	9270	9270	9270	9270	1
585	20250328	111100	211137260	9250	9250	9250	9250	0
586	20250328	111000	211137260	9250	9250	9250	9250	0
587	20250328	110900	211137260	9250	9250	9250	9250	0
588	20250328	110800	211137260	9250	9250	9250	9250	0
589	20250328	110700	211137260	9250	9250	9250	9250	10
590	20250328	110600	211044760	9250	9250	9250	9250	0
591	20250328	110500	211044760	9250	9250	9250	9250	18
592	20250328	110400	210878260	9250	9250	9250	9250	20
593	20250328	110300	210693260	9300	9300	9300	9300	0
594	20250328	110200	210693260	9300	9300	9300	9300	0
595	20250328	110100	210693260	9300	9300	9300	9300	0
596	20250328	110000	210693260	9300	9300	9300	9300	0
597	20250328	105900	210693260	9300	9300	9300	9300	0
598	20250328	105800	210693260	9300	9240	9300	9230	2065
599	20250328	105700	191624480	9240	9240	9240	9240	0
600	20250328	105600	191624480	9240	9240	9240	9240	0
601	20250328	105500	191624480	9240	9240	9240	9240	0
602	20250328	105400	191624480	9240	9260	9260	9240	100
603	20250328	105300	190699780	9280	9280	9280	9280	0
604	20250328	105200	190699780	9280	9330	9330	9280	107
605	20250328	105100	189706030	9320	9320	9320	9320	3
606	20250328	105000	189678070	9300	9300	9300	9300	0
607	20250328	104900	189678070	9300	9300	9300	9300	0
608	20250328	104800	189678070	9300	9300	9300	9300	0
609	20250328	104700	189678070	9300	9300	9300	9300	15
610	20250328	104600	189538570	9320	9320	9320	9320	7
611	20250328	104500	189473330	9330	9330	9330	9330	160
612	20250328	104400	187980530	9360	9360	9360	9360	0
613	20250328	104300	187980530	9360	9360	9360	9360	0
614	20250328	104200	187980530	9360	9360	9360	9360	0
615	20250328	104100	187980530	9360	9360	9360	9360	0
616	20250328	104000	187980530	9360	9360	9360	9360	0
617	20250328	103900	187980530	9360	9360	9360	9360	0
618	20250328	103800	187980530	9360	9360	9360	9360	0
619	20250328	103700	187980530	9360	9360	9360	9360	0
620	20250328	103600	187980530	9360	9360	9360	9360	0
621	20250328	103500	187980530	9360	9340	9360	9340	149
622	20250328	103400	186585940	9360	9370	9370	9330	11
623	20250328	103300	186483070	9330	9350	9350	9330	4
624	20250328	103200	186445710	9330	9330	9360	9330	12
625	20250328	103100	186333590	9360	9330	9360	9330	64
626	20250328	103000	185734640	9320	9320	9320	9320	0
627	20250328	102900	185734640	9320	9320	9320	9320	0
628	20250328	102800	185734640	9320	9320	9320	9320	0
629	20250328	102700	185734640	9320	9320	9320	9320	0
630	20250328	102600	185734640	9320	9320	9320	9320	0
631	20250328	102500	185734640	9320	9320	9320	9320	5
632	20250328	102400	185688040	9320	9320	9320	9320	0
633	20250328	102300	185688040	9320	9320	9370	9320	104
634	20250328	102200	184713810	9320	9310	9320	9310	4
635	20250328	102100	184676550	9340	9330	9350	9330	523
636	20250328	102000	179787990	9300	9300	9300	9300	0
637	20250328	101900	179787990	9300	9280	9300	9280	214
638	20250328	101800	177798600	9250	9250	9250	9250	1
639	20250328	101700	177789350	9280	9280	9280	9280	0
640	20250328	101600	177789350	9280	9280	9280	9280	0
641	20250328	101500	177789350	9280	9280	9280	9280	0
642	20250328	101400	177789350	9280	9250	9290	9250	26
643	20250328	101300	177548600	9230	9230	9230	9230	1
644	20250328	101200	177539370	9240	9240	9240	9240	0
645	20250328	101100	177539370	9240	9240	9240	9240	1196
646	20250328	101000	166488330	9240	9240	9240	9240	3
647	20250328	100900	166460610	9250	9250	9250	9250	0
648	20250328	100800	166460610	9250	9250	9250	9250	0
649	20250328	100700	166460610	9250	9250	9250	9250	0
650	20250328	100600	166460610	9250	9250	9250	9250	7
651	20250328	100500	166395860	9220	9220	9220	9220	205
652	20250328	100400	164505760	9210	9210	9210	9210	39
653	20250328	100300	164146570	9230	9220	9230	9200	303
654	20250328	100200	161357610	9220	9220	9220	9220	0
655	20250328	100100	161357610	9220	9220	9220	9220	1
656	20250328	100000	161348390	9230	9230	9230	9230	0
657	20250328	095900	161348390	9230	9230	9230	9230	0
658	20250328	095800	161348390	9230	9230	9230	9230	5
659	20250328	095700	161302240	9250	9220	9250	9220	2
660	20250328	095600	161283770	9200	9200	9220	9200	706
661	20250328	095500	154788480	9200	9200	9200	9200	0
662	20250328	095400	154788480	9200	9200	9200	9200	10
663	20250328	095300	154696480	9200	9210	9210	9200	1000
664	20250328	095200	145496400	9210	9210	9210	9210	177
665	20250328	095100	143866230	9200	9210	9210	9200	111
666	20250328	095000	142844150	9220	9220	9220	9220	1
667	20250328	094900	142834930	9220	9220	9220	9220	95
668	20250328	094800	141959030	9220	9220	9220	9220	424
669	20250328	094700	138049750	9220	9220	9230	9190	6249
670	20250328	094600	80545070	9220	9220	9220	9220	0
671	20250328	094500	80545070	9220	9220	9220	9220	200
672	20250328	094400	78701070	9250	9250	9250	9250	0
673	20250328	094300	78701070	9250	9250	9250	9250	0
674	20250328	094200	78701070	9250	9250	9250	9250	10
675	20250328	094100	78608570	9250	9250	9250	9250	1
676	20250328	094000	78599320	9260	9260	9260	9260	0
677	20250328	093900	78599320	9260	9260	9260	9220	1289
678	20250328	093800	66692050	9250	9250	9250	9250	0
679	20250328	093700	66692050	9250	9250	9250	9250	0
680	20250328	093600	66692050	9250	9250	9250	9250	0
681	20250328	093500	66692050	9250	9250	9250	9250	0
682	20250328	093400	66692050	9250	9250	9250	9250	177
683	20250328	093300	65054800	9260	9270	9270	9260	320
684	20250328	093200	62089830	9270	9270	9270	9270	101
685	20250328	093100	61153560	9280	9280	9280	9280	0
686	20250328	093000	61153560	9280	9280	9300	9280	51
687	20250328	092900	60680260	9290	9290	9290	9290	0
688	20250328	092800	60680260	9290	9300	9300	9290	109
689	20250328	092700	59666650	9300	9300	9300	9300	0
690	20250328	092600	59666650	9300	9300	9300	9300	0
691	20250328	092500	59666650	9300	9300	9340	9300	566
692	20250328	092400	54402360	9290	9290	9290	9290	99
693	20250328	092300	53482650	9290	9280	9290	9280	9
694	20250328	092200	53399120	9280	9270	9280	9270	34
695	20250328	092100	53083920	9270	9250	9270	9250	123
696	20250328	092000	51944500	9250	9250	9250	9250	1
697	20250328	091900	51935250	9250	9250	9250	9250	0
698	20250328	091800	51935250	9250	9260	9260	9250	316
699	20250328	091700	49011510	9260	9260	9260	9260	0
700	20250328	091600	49011510	9260	9250	9260	9250	14
701	20250328	091500	48881950	9270	9280	9300	9270	25
702	20250328	091400	48650050	9300	9290	9300	9290	12
703	20250328	091300	48538550	9300	9290	9300	9290	506
704	20250328	091200	43832830	9250	9250	9250	9250	0
705	20250328	091100	43832830	9250	9230	9250	9230	105
706	20250328	091000	42862120	9240	9230	9250	9230	418
707	20250328	090900	39001270	9240	9260	9260	9240	189
708	20250328	090800	37253830	9260	9280	9290	9260	218
709	20250328	090700	35231290	9290	9290	9290	9280	524
710	20250328	090600	30368530	9270	9390	9390	9250	2434
711	20250328	090500	7734530	9360	9360	9390	9350	98
712	20250328	090400	6817470	9370	9370	9370	9370	205
713	20250328	090300	4896620	9380	9390	9390	9380	69
714	20250328	090200	4249250	9400	9400	9400	9400	141
715	20250328	090100	2923850	9410	9410	9410	9410	0
716	20250328	090000	2923850	9410	9400	9410	9400	311