KissMeData/383800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212900	342313270	6550	6550	6550	6550	996
3	20250328	212800	342313270	6550	6550	6550	6550	0
4	20250328	212700	342313270	6550	6550	6550	6550	0
5	20250328	212600	342313270	6550	6550	6550	6550	0
6	20250328	212500	342313270	6550	6550	6550	6550	0
7	20250328	212400	342313270	6550	6550	6550	6550	0
8	20250328	212300	342313270	6550	6550	6550	6550	0
9	20250328	212200	342313270	6550	6550	6550	6550	0
10	20250328	212100	342313270	6550	6550	6550	6550	0
11	20250328	212000	342313270	6550	6550	6550	6550	0
12	20250328	211900	342313270	6550	6550	6550	6550	0
13	20250328	211800	342313270	6550	6550	6550	6550	0
14	20250328	211700	342313270	6550	6550	6550	6550	0
15	20250328	211600	342313270	6550	6550	6550	6550	0
16	20250328	211500	342313270	6550	6550	6550	6550	0
17	20250328	211400	342313270	6550	6550	6550	6550	0
18	20250328	211300	342313270	6550	6550	6550	6550	0
19	20250328	211200	342313270	6550	6550	6550	6550	0
20	20250328	211100	342313270	6550	6550	6550	6550	0
21	20250328	211000	342313270	6550	6550	6550	6550	0
22	20250328	210900	342313270	6550	6550	6550	6550	0
23	20250328	210800	342313270	6550	6550	6550	6550	0
24	20250328	210700	342313270	6550	6550	6550	6550	0
25	20250328	210600	342313270	6550	6550	6550	6550	0
26	20250328	210500	342313270	6550	6550	6550	6550	0
27	20250328	210400	342313270	6550	6550	6550	6550	0
28	20250328	210300	342313270	6550	6550	6550	6550	0
29	20250328	210200	342313270	6550	6550	6550	6550	0
30	20250328	210100	342313270	6550	6550	6550	6550	0
31	20250328	210000	342313270	6550	6550	6550	6550	0
32	20250328	205900	342313270	6550	6550	6550	6550	996
33	20250328	205800	342313270	6550	6550	6550	6550	0
34	20250328	205700	342313270	6550	6550	6550	6550	0
35	20250328	205600	342313270	6550	6550	6550	6550	0
36	20250328	205500	342313270	6550	6550	6550	6550	0
37	20250328	205400	342313270	6550	6550	6550	6550	0
38	20250328	205300	342313270	6550	6550	6550	6550	0
39	20250328	205200	342313270	6550	6550	6550	6550	0
40	20250328	205100	342313270	6550	6550	6550	6550	0
41	20250328	205000	342313270	6550	6550	6550	6550	0
42	20250328	204900	342313270	6550	6550	6550	6550	0
43	20250328	204800	342313270	6550	6550	6550	6550	0
44	20250328	204700	342313270	6550	6550	6550	6550	0
45	20250328	204600	342313270	6550	6550	6550	6550	0
46	20250328	204500	342313270	6550	6550	6550	6550	0
47	20250328	204400	342313270	6550	6550	6550	6550	0
48	20250328	204300	342313270	6550	6550	6550	6550	0
49	20250328	204200	342313270	6550	6550	6550	6550	0
50	20250328	204100	342313270	6550	6550	6550	6550	0
51	20250328	204000	342313270	6550	6550	6550	6550	0
52	20250328	203900	342313270	6550	6550	6550	6550	0
53	20250328	203800	342313270	6550	6550	6550	6550	0
54	20250328	203700	342313270	6550	6550	6550	6550	0
55	20250328	203600	342313270	6550	6550	6550	6550	0
56	20250328	203500	342313270	6550	6550	6550	6550	0
57	20250328	203400	342313270	6550	6550	6550	6550	0
58	20250328	203300	342313270	6550	6550	6550	6550	0
59	20250328	203200	342313270	6550	6550	6550	6550	0
60	20250328	203100	342313270	6550	6550	6550	6550	0
61	20250328	203000	342313270	6550	6550	6550	6550	0
62	20250328	202900	342313270	6550	6550	6550	6550	996
63	20250328	202800	342313270	6550	6550	6550	6550	0
64	20250328	202700	342313270	6550	6550	6550	6550	0
65	20250328	202600	342313270	6550	6550	6550	6550	0
66	20250328	202500	342313270	6550	6550	6550	6550	0
67	20250328	202400	342313270	6550	6550	6550	6550	0
68	20250328	202300	342313270	6550	6550	6550	6550	0
69	20250328	202200	342313270	6550	6550	6550	6550	0
70	20250328	202100	342313270	6550	6550	6550	6550	0
71	20250328	202000	342313270	6550	6550	6550	6550	0
72	20250328	201900	342313270	6550	6550	6550	6550	0
73	20250328	201800	342313270	6550	6550	6550	6550	0
74	20250328	201700	342313270	6550	6550	6550	6550	0
75	20250328	201600	342313270	6550	6550	6550	6550	0
76	20250328	201500	342313270	6550	6550	6550	6550	0
77	20250328	201400	342313270	6550	6550	6550	6550	0
78	20250328	201300	342313270	6550	6550	6550	6550	0
79	20250328	201200	342313270	6550	6550	6550	6550	0
80	20250328	201100	342313270	6550	6550	6550	6550	0
81	20250328	201000	342313270	6550	6550	6550	6550	0
82	20250328	200900	342313270	6550	6550	6550	6550	0
83	20250328	200800	342313270	6550	6550	6550	6550	0
84	20250328	200700	342313270	6550	6550	6550	6550	0
85	20250328	200600	342313270	6550	6550	6550	6550	0
86	20250328	200500	342313270	6550	6550	6550	6550	0
87	20250328	200400	342313270	6550	6550	6550	6550	0
88	20250328	200300	342313270	6550	6550	6550	6550	0
89	20250328	200200	342313270	6550	6550	6550	6550	0
90	20250328	200100	342313270	6550	6550	6550	6550	0
91	20250328	200000	342313270	6550	6550	6550	6550	0
92	20250328	195900	342313270	6550	6550	6550	6550	996
93	20250328	195800	342313270	6550	6550	6550	6550	0
94	20250328	195700	342313270	6550	6550	6550	6550	0
95	20250328	195600	342313270	6550	6550	6550	6550	0
96	20250328	195500	342313270	6550	6550	6550	6550	0
97	20250328	195400	342313270	6550	6550	6550	6550	0
98	20250328	195300	342313270	6550	6550	6550	6550	0
99	20250328	195200	342313270	6550	6550	6550	6550	0
100	20250328	195100	342313270	6550	6550	6550	6550	0
101	20250328	195000	342313270	6550	6550	6550	6550	0
102	20250328	194900	342313270	6550	6550	6550	6550	0
103	20250328	194800	342313270	6550	6550	6550	6550	0
104	20250328	194700	342313270	6550	6550	6550	6550	0
105	20250328	194600	342313270	6550	6550	6550	6550	0
106	20250328	194500	342313270	6550	6550	6550	6550	0
107	20250328	194400	342313270	6550	6550	6550	6550	0
108	20250328	194300	342313270	6550	6550	6550	6550	0
109	20250328	194200	342313270	6550	6550	6550	6550	0
110	20250328	194100	342313270	6550	6550	6550	6550	0
111	20250328	194000	342313270	6550	6550	6550	6550	0
112	20250328	193900	342313270	6550	6550	6550	6550	0
113	20250328	193800	342313270	6550	6550	6550	6550	0
114	20250328	193700	342313270	6550	6550	6550	6550	0
115	20250328	193600	342313270	6550	6550	6550	6550	0
116	20250328	193500	342313270	6550	6550	6550	6550	0
117	20250328	193400	342313270	6550	6550	6550	6550	0
118	20250328	193300	342313270	6550	6550	6550	6550	0
119	20250328	193200	342313270	6550	6550	6550	6550	0
120	20250328	193100	342313270	6550	6550	6550	6550	0
121	20250328	193000	342313270	6550	6550	6550	6550	0
122	20250328	192900	342313270	6550	6550	6550	6550	996
123	20250328	192800	342313270	6550	6550	6550	6550	0
124	20250328	192700	342313270	6550	6550	6550	6550	0
125	20250328	192600	342313270	6550	6550	6550	6550	0
126	20250328	192500	342313270	6550	6550	6550	6550	0
127	20250328	192400	342313270	6550	6550	6550	6550	0
128	20250328	192300	342313270	6550	6550	6550	6550	0
129	20250328	192200	342313270	6550	6550	6550	6550	0
130	20250328	192100	342313270	6550	6550	6550	6550	0
131	20250328	192000	342313270	6550	6550	6550	6550	0
132	20250328	191900	342313270	6550	6550	6550	6550	0
133	20250328	191800	342313270	6550	6550	6550	6550	0
134	20250328	191700	342313270	6550	6550	6550	6550	0
135	20250328	191600	342313270	6550	6550	6550	6550	0
136	20250328	191500	342313270	6550	6550	6550	6550	0
137	20250328	191400	342313270	6550	6550	6550	6550	0
138	20250328	191300	342313270	6550	6550	6550	6550	0
139	20250328	191200	342313270	6550	6550	6550	6550	0
140	20250328	191100	342313270	6550	6550	6550	6550	0
141	20250328	191000	342313270	6550	6550	6550	6550	0
142	20250328	190900	342313270	6550	6550	6550	6550	0
143	20250328	190800	342313270	6550	6550	6550	6550	0
144	20250328	190700	342313270	6550	6550	6550	6550	0
145	20250328	190600	342313270	6550	6550	6550	6550	0
146	20250328	190500	342313270	6550	6550	6550	6550	0
147	20250328	190400	342313270	6550	6550	6550	6550	0
148	20250328	190300	342313270	6550	6550	6550	6550	0
149	20250328	190200	342313270	6550	6550	6550	6550	0
150	20250328	190100	342313270	6550	6550	6550	6550	0
151	20250328	190000	342313270	6550	6550	6550	6550	0
152	20250328	185900	342313270	6550	6550	6550	6550	996
153	20250328	185800	342313270	6550	6550	6550	6550	0
154	20250328	185700	342313270	6550	6550	6550	6550	0
155	20250328	185600	342313270	6550	6550	6550	6550	0
156	20250328	185500	342313270	6550	6550	6550	6550	0
157	20250328	185400	342313270	6550	6550	6550	6550	0
158	20250328	185300	342313270	6550	6550	6550	6550	0
159	20250328	185200	342313270	6550	6550	6550	6550	0
160	20250328	185100	342313270	6550	6550	6550	6550	0
161	20250328	185000	342313270	6550	6550	6550	6550	0
162	20250328	184900	342313270	6550	6550	6550	6550	0
163	20250328	184800	342313270	6550	6550	6550	6550	0
164	20250328	184700	342313270	6550	6550	6550	6550	0
165	20250328	184600	342313270	6550	6550	6550	6550	0
166	20250328	184500	342313270	6550	6550	6550	6550	0
167	20250328	184400	342313270	6550	6550	6550	6550	0
168	20250328	184300	342313270	6550	6550	6550	6550	0
169	20250328	184200	342313270	6550	6550	6550	6550	0
170	20250328	184100	342313270	6550	6550	6550	6550	0
171	20250328	184000	342313270	6550	6550	6550	6550	0
172	20250328	183900	342313270	6550	6550	6550	6550	0
173	20250328	183800	342313270	6550	6550	6550	6550	0
174	20250328	183700	342313270	6550	6550	6550	6550	0
175	20250328	183600	342313270	6550	6550	6550	6550	0
176	20250328	183500	342313270	6550	6550	6550	6550	0
177	20250328	183400	342313270	6550	6550	6550	6550	0
178	20250328	183300	342313270	6550	6550	6550	6550	0
179	20250328	183200	342313270	6550	6550	6550	6550	0
180	20250328	183100	342313270	6550	6550	6550	6550	0
181	20250328	183000	342313270	6550	6550	6550	6550	0
182	20250328	182900	342313270	6550	6550	6550	6550	996
183	20250328	182800	342313270	6550	6550	6550	6550	0
184	20250328	182700	342313270	6550	6550	6550	6550	0
185	20250328	182600	342313270	6550	6550	6550	6550	0
186	20250328	182500	342313270	6550	6550	6550	6550	0
187	20250328	182400	342313270	6550	6550	6550	6550	0
188	20250328	182300	342313270	6550	6550	6550	6550	0
189	20250328	182200	342313270	6550	6550	6550	6550	0
190	20250328	182100	342313270	6550	6550	6550	6550	0
191	20250328	182000	342313270	6550	6550	6550	6550	0
192	20250328	181900	342313270	6550	6550	6550	6550	0
193	20250328	181800	342313270	6550	6550	6550	6550	0
194	20250328	181700	342313270	6550	6550	6550	6550	0
195	20250328	181600	342313270	6550	6550	6550	6550	0
196	20250328	181500	342313270	6550	6550	6550	6550	0
197	20250328	181400	342313270	6550	6550	6550	6550	0
198	20250328	181300	342313270	6550	6550	6550	6550	0
199	20250328	181200	342313270	6550	6550	6550	6550	0
200	20250328	181100	342313270	6550	6550	6550	6550	0
201	20250328	181000	342313270	6550	6550	6550	6550	0
202	20250328	180900	342313270	6550	6550	6550	6550	0
203	20250328	180800	342313270	6550	6550	6550	6550	0
204	20250328	180700	342313270	6550	6550	6550	6550	0
205	20250328	180600	342313270	6550	6550	6550	6550	0
206	20250328	180500	342313270	6550	6550	6550	6550	0
207	20250328	180400	342313270	6550	6550	6550	6550	0
208	20250328	180300	342313270	6550	6550	6550	6550	0
209	20250328	180200	342313270	6550	6550	6550	6550	0
210	20250328	180100	342313270	6550	6550	6550	6550	0
211	20250328	180000	342313270	6550	6550	6550	6550	0
212	20250328	175900	342313270	6550	6550	6550	6550	996
213	20250328	175800	342313270	6550	6550	6550	6550	0
214	20250328	175700	342313270	6550	6550	6550	6550	0
215	20250328	175600	342313270	6550	6550	6550	6550	0
216	20250328	175500	342313270	6550	6550	6550	6550	0
217	20250328	175400	342313270	6550	6550	6550	6550	0
218	20250328	175300	342313270	6550	6550	6550	6550	0
219	20250328	175200	342313270	6550	6550	6550	6550	0
220	20250328	175100	342313270	6550	6550	6550	6550	0
221	20250328	175000	342313270	6550	6550	6550	6550	0
222	20250328	174900	342313270	6550	6550	6550	6550	0
223	20250328	174800	342313270	6550	6550	6550	6550	0
224	20250328	174700	342313270	6550	6550	6550	6550	0
225	20250328	174600	342313270	6550	6550	6550	6550	0
226	20250328	174500	342313270	6550	6550	6550	6550	0
227	20250328	174400	342313270	6550	6550	6550	6550	0
228	20250328	174300	342313270	6550	6550	6550	6550	0
229	20250328	174200	342313270	6550	6550	6550	6550	0
230	20250328	174100	342313270	6550	6550	6550	6550	0
231	20250328	174000	342313270	6550	6550	6550	6550	0
232	20250328	173900	342313270	6550	6550	6550	6550	0
233	20250328	173800	342313270	6550	6550	6550	6550	0
234	20250328	173700	342313270	6550	6550	6550	6550	0
235	20250328	173600	342313270	6550	6550	6550	6550	0
236	20250328	173500	342313270	6550	6550	6550	6550	0
237	20250328	173400	342313270	6550	6550	6550	6550	0
238	20250328	173300	342313270	6550	6550	6550	6550	0
239	20250328	173200	342313270	6550	6550	6550	6550	0
240	20250328	173100	342313270	6550	6550	6550	6550	0
241	20250328	173000	342313270	6550	6550	6550	6550	0
242	20250328	172900	342313270	6550	6550	6550	6550	996
243	20250328	172800	342313270	6550	6550	6550	6550	0
244	20250328	172700	342313270	6550	6550	6550	6550	0
245	20250328	172600	342313270	6550	6550	6550	6550	0
246	20250328	172500	342313270	6550	6550	6550	6550	0
247	20250328	172400	342313270	6550	6550	6550	6550	0
248	20250328	172300	342313270	6550	6550	6550	6550	0
249	20250328	172200	342313270	6550	6550	6550	6550	0
250	20250328	172100	342313270	6550	6550	6550	6550	0
251	20250328	172000	342313270	6550	6550	6550	6550	0
252	20250328	171900	342313270	6550	6550	6550	6550	0
253	20250328	171800	342313270	6550	6550	6550	6550	0
254	20250328	171700	342313270	6550	6550	6550	6550	0
255	20250328	171600	342313270	6550	6550	6550	6550	0
256	20250328	171500	342313270	6550	6550	6550	6550	0
257	20250328	171400	342313270	6550	6550	6550	6550	0
258	20250328	171300	342313270	6550	6550	6550	6550	0
259	20250328	171200	342313270	6550	6550	6550	6550	0
260	20250328	171100	342313270	6550	6550	6550	6550	0
261	20250328	171000	342313270	6550	6550	6550	6550	0
262	20250328	170900	342313270	6550	6550	6550	6550	0
263	20250328	170800	342313270	6550	6550	6550	6550	0
264	20250328	170700	342313270	6550	6550	6550	6550	0
265	20250328	170600	342313270	6550	6550	6550	6550	0
266	20250328	170500	342313270	6550	6550	6550	6550	0
267	20250328	170400	342313270	6550	6550	6550	6550	0
268	20250328	170300	342313270	6550	6550	6550	6550	0
269	20250328	170200	342313270	6550	6550	6550	6550	0
270	20250328	170100	342313270	6550	6550	6550	6550	0
271	20250328	170000	342313270	6550	6550	6550	6550	0
272	20250328	165900	342313270	6550	6550	6550	6550	996
273	20250328	165800	342313270	6550	6550	6550	6550	0
274	20250328	165700	342313270	6550	6550	6550	6550	0
275	20250328	165600	342313270	6550	6550	6550	6550	0
276	20250328	165500	342313270	6550	6550	6550	6550	0
277	20250328	165400	342313270	6550	6550	6550	6550	0
278	20250328	165300	342313270	6550	6550	6550	6550	0
279	20250328	165200	342313270	6550	6550	6550	6550	0
280	20250328	165100	342313270	6550	6550	6550	6550	0
281	20250328	165000	342313270	6550	6550	6550	6550	0
282	20250328	164900	342313270	6550	6550	6550	6550	0
283	20250328	164800	342313270	6550	6550	6550	6550	0
284	20250328	164700	342313270	6550	6550	6550	6550	0
285	20250328	164600	342313270	6550	6550	6550	6550	0
286	20250328	164500	342313270	6550	6550	6550	6550	0
287	20250328	164400	342313270	6550	6550	6550	6550	0
288	20250328	164300	342313270	6550	6550	6550	6550	0
289	20250328	164200	342313270	6550	6550	6550	6550	0
290	20250328	164100	342313270	6550	6550	6550	6550	0
291	20250328	164000	342313270	6550	6550	6550	6550	0
292	20250328	163900	342313270	6550	6550	6550	6550	0
293	20250328	163800	342313270	6550	6550	6550	6550	0
294	20250328	163700	342313270	6550	6550	6550	6550	0
295	20250328	163600	342313270	6550	6550	6550	6550	0
296	20250328	163500	342313270	6550	6550	6550	6550	0
297	20250328	163400	342313270	6550	6550	6550	6550	0
298	20250328	163300	342313270	6550	6550	6550	6550	0
299	20250328	163200	342313270	6550	6550	6550	6550	0
300	20250328	163100	342313270	6550	6550	6550	6550	0
301	20250328	163000	342313270	6550	6550	6550	6550	0
302	20250328	162900	342313270	6550	6550	6550	6550	996
303	20250328	162800	342313270	6550	6550	6550	6550	0
304	20250328	162700	342313270	6550	6550	6550	6550	0
305	20250328	162600	342313270	6550	6550	6550	6550	0
306	20250328	162500	342313270	6550	6550	6550	6550	0
307	20250328	162400	342313270	6550	6550	6550	6550	0
308	20250328	162300	342313270	6550	6550	6550	6550	0
309	20250328	162200	342313270	6550	6550	6550	6550	0
310	20250328	162100	342313270	6550	6550	6550	6550	0
311	20250328	162000	342313270	6550	6550	6550	6550	0
312	20250328	161900	342313270	6550	6550	6550	6550	0
313	20250328	161800	342313270	6550	6550	6550	6550	0
314	20250328	161700	342313270	6550	6550	6550	6550	0
315	20250328	161600	342313270	6550	6550	6550	6550	0
316	20250328	161500	342313270	6550	6550	6550	6550	0
317	20250328	161400	342313270	6550	6550	6550	6550	0
318	20250328	161300	342313270	6550	6550	6550	6550	0
319	20250328	161200	342313270	6550	6550	6550	6550	0
320	20250328	161100	342313270	6550	6550	6550	6550	0
321	20250328	161000	342313270	6550	6550	6550	6550	0
322	20250328	160900	342313270	6550	6550	6550	6550	0
323	20250328	160800	342313270	6550	6550	6550	6550	0
324	20250328	160700	342313270	6550	6550	6550	6550	0
325	20250328	160600	342313270	6550	6550	6550	6550	0
326	20250328	160500	342313270	6550	6550	6550	6550	0
327	20250328	160400	342313270	6550	6550	6550	6550	0
328	20250328	160300	342313270	6550	6550	6550	6550	0
329	20250328	160200	342313270	6550	6550	6550	6550	0
330	20250328	160100	342313270	6550	6550	6550	6550	0
331	20250328	160000	342313270	6550	6550	6550	6550	0
332	20250328	155900	342313270	6550	6550	6550	6550	996
333	20250328	155800	342313270	6550	6550	6550	6550	0
334	20250328	155700	342313270	6550	6550	6550	6550	0
335	20250328	155600	342313270	6550	6550	6550	6550	0
336	20250328	155500	342313270	6550	6550	6550	6550	0
337	20250328	155400	342313270	6550	6550	6550	6550	0
338	20250328	155300	342313270	6550	6550	6550	6550	0
339	20250328	155200	342313270	6550	6550	6550	6550	0
340	20250328	155100	342313270	6550	6550	6550	6550	0
341	20250328	155000	342313270	6550	6550	6550	6550	0
342	20250328	154900	342313270	6550	6550	6550	6550	0
343	20250328	154800	342313270	6550	6550	6550	6550	0
344	20250328	154700	342313270	6550	6550	6550	6550	0
345	20250328	154600	342313270	6550	6550	6550	6550	0
346	20250328	154500	342313270	6550	6550	6550	6550	0
347	20250328	154400	342313270	6550	6550	6550	6550	0
348	20250328	154300	342313270	6550	6550	6550	6550	0
349	20250328	154200	342313270	6550	6550	6550	6550	0
350	20250328	154100	342313270	6550	6550	6550	6550	0
351	20250328	154000	342313270	6550	6550	6550	6550	0
352	20250328	153900	342313270	6550	6550	6550	6550	0
353	20250328	153800	342313270	6550	6550	6550	6550	0
354	20250328	153700	342313270	6550	6550	6550	6550	0
355	20250328	153600	342313270	6550	6550	6550	6550	0
356	20250328	153500	342313270	6550	6550	6550	6550	0
357	20250328	153400	342313270	6550	6550	6550	6550	0
358	20250328	153300	342313270	6550	6550	6550	6550	0
359	20250328	153200	342313270	6550	6550	6550	6550	0
360	20250328	153100	342313270	6550	6550	6550	6550	0
361	20250328	153000	342313270	6550	6550	6550	6550	996
362	20250328	152900	335789470	6550	6550	6550	6550	0
363	20250328	152800	335789470	6550	6550	6550	6550	0
364	20250328	152700	335789470	6550	6550	6550	6550	0
365	20250328	152600	335789470	6550	6550	6550	6550	0
366	20250328	152500	335789470	6550	6550	6550	6550	0
367	20250328	152400	335789470	6550	6550	6550	6550	0
368	20250328	152300	335789470	6550	6550	6550	6550	0
369	20250328	152200	335789470	6550	6550	6550	6550	0
370	20250328	152100	335789470	6550	6550	6550	6550	0
371	20250328	152000	335789470	6550	6550	6550	6550	0
372	20250328	151900	335789470	6550	6550	6550	6550	532
373	20250328	151800	332304870	6550	6560	6560	6550	783
374	20250328	151700	327172620	6560	6550	6560	6550	1443
375	20250328	151600	317714520	6550	6550	6550	6550	0
376	20250328	151500	317714520	6550	6550	6550	6550	0
377	20250328	151400	317714520	6550	6550	6550	6550	42
378	20250328	151300	317439420	6550	6550	6550	6550	2291
379	20250328	151200	302433370	6550	6550	6550	6550	0
380	20250328	151100	302433370	6550	6550	6550	6550	73
381	20250328	151000	301955220	6550	6540	6550	6540	2
382	20250328	150900	301942130	6540	6540	6540	6540	0
383	20250328	150800	301942130	6540	6550	6550	6540	483
384	20250328	150700	298783290	6550	6550	6550	6550	133
385	20250328	150600	297912140	6550	6550	6550	6550	7
386	20250328	150500	297866290	6540	6540	6540	6540	500
387	20250328	150400	294596290	6540	6540	6540	6540	4
388	20250328	150300	294570130	6550	6550	6550	6550	40
389	20250328	150200	294308130	6550	6550	6550	6550	1
390	20250328	150100	294301580	6550	6550	6550	6550	0
391	20250328	150000	294301580	6550	6540	6550	6540	39
392	20250328	145900	294046140	6540	6540	6540	6540	0
393	20250328	145800	294046140	6540	6540	6540	6540	176
394	20250328	145700	292895100	6550	6550	6550	6550	0
395	20250328	145600	292895100	6550	6550	6550	6550	44
396	20250328	145500	292606900	6550	6550	6550	6550	37
397	20250328	145400	292364550	6540	6540	6540	6540	0
398	20250328	145300	292364550	6540	6550	6550	6540	137
399	20250328	145200	291468200	6550	6550	6550	6550	0
400	20250328	145100	291468200	6550	6550	6550	6550	2
401	20250328	145000	291455100	6540	6540	6540	6540	65
402	20250328	144900	291030000	6550	6540	6550	6540	88
403	20250328	144800	290454100	6550	6550	6550	6550	0
404	20250328	144700	290454100	6550	6550	6550	6550	2
405	20250328	144600	290441000	6550	6550	6550	6550	53
406	20250328	144500	290093850	6550	6550	6550	6550	26
407	20250328	144400	289923550	6550	6550	6550	6550	0
408	20250328	144300	289923550	6550	6550	6550	6550	0
409	20250328	144200	289923550	6550	6550	6550	6550	37
410	20250328	144100	289681200	6540	6540	6540	6540	15
411	20250328	144000	289583100	6550	6550	6550	6550	0
412	20250328	143900	289583100	6550	6550	6550	6550	40
413	20250328	143800	289321100	6540	6540	6550	6540	184
414	20250328	143700	288117520	6550	6550	6550	6550	2
415	20250328	143600	288104420	6550	6550	6550	6550	7
416	20250328	143500	288058570	6550	6540	6550	6540	69
417	20250328	143400	287606900	6550	6550	6550	6540	684
418	20250328	143300	283132440	6550	6550	6550	6550	0
419	20250328	143200	283132440	6550	6550	6550	6550	45
420	20250328	143100	282837690	6550	6550	6550	6550	1
421	20250328	143000	282831140	6550	6550	6550	6550	1
422	20250328	142900	282824590	6550	6540	6550	6540	8
423	20250328	142800	282772200	6550	6550	6550	6550	48
424	20250328	142700	282457800	6550	6550	6550	6550	0
425	20250328	142600	282457800	6550	6550	6550	6550	2
426	20250328	142500	282444700	6550	6550	6550	6550	312
427	20250328	142400	280401100	6550	6550	6550	6550	20
428	20250328	142300	280270100	6550	6540	6550	6540	101
429	20250328	142200	279609550	6550	6550	6550	6550	12
430	20250328	142100	279530950	6550	6550	6550	6550	38
431	20250328	142000	279282050	6550	6550	6550	6550	0
432	20250328	141900	279282050	6550	6550	6550	6550	0
433	20250328	141800	279282050	6550	6550	6550	6550	43
434	20250328	141700	279000400	6540	6540	6550	6540	5
435	20250328	141600	278967690	6550	6540	6550	6540	445
436	20250328	141500	276056780	6540	6540	6550	6540	27
437	20250328	141400	275880180	6540	6540	6540	6540	4
438	20250328	141300	275854020	6540	6540	6540	6540	45
439	20250328	141200	275559720	6540	6540	6540	6540	0
440	20250328	141100	275559720	6540	6540	6540	6540	291
441	20250328	141000	273656580	6540	6540	6540	6540	0
442	20250328	140900	273656580	6540	6540	6540	6540	0
443	20250328	140800	273656580	6540	6540	6540	6530	7
444	20250328	140700	273610810	6540	6540	6540	6540	43
445	20250328	140600	273329590	6540	6540	6540	6540	28
446	20250328	140500	273146470	6540	6540	6540	6540	187
447	20250328	140400	271923490	6540	6540	6540	6530	585
448	20250328	140300	268102590	6540	6540	6540	6540	2
449	20250328	140200	268089510	6540	6540	6540	6540	7
450	20250328	140100	268043730	6540	6540	6540	6540	0
451	20250328	140000	268043730	6540	6530	6540	6530	39
452	20250328	135900	267788690	6530	6530	6530	6530	6
453	20250328	135800	267749510	6530	6540	6540	6530	154
454	20250328	135700	266742370	6540	6540	6550	6540	93
455	20250328	135600	266133640	6550	6540	6550	6540	10
456	20250328	135500	266068200	6540	6540	6550	6540	10
457	20250328	135400	266002750	6550	6540	6550	6540	764
458	20250328	135300	261005970	6540	6540	6550	6540	44
459	20250328	135200	260717830	6540	6540	6540	6540	114
460	20250328	135100	259972270	6540	6540	6540	6540	6
461	20250328	135000	259933030	6540	6540	6550	6540	45
462	20250328	134900	259638350	6550	6550	6550	6550	50
463	20250328	134800	259310850	6540	6540	6540	6540	150
464	20250328	134700	258329850	6550	6550	6550	6550	0
465	20250328	134600	258329850	6550	6550	6550	6550	37
466	20250328	134500	258087500	6550	6540	6550	6540	9
467	20250328	134400	258028560	6550	6550	6550	6550	0
468	20250328	134300	258028560	6550	6550	6550	6550	38
469	20250328	134200	257779660	6550	6550	6550	6550	0
470	20250328	134100	257779660	6550	6550	6550	6550	0
471	20250328	134000	257779660	6550	6550	6550	6550	1
472	20250328	133900	257773110	6550	6550	6550	6550	38
473	20250328	133800	257524210	6540	6540	6540	6540	0
474	20250328	133700	257524210	6540	6550	6550	6540	4
475	20250328	133600	257498020	6550	6550	6550	6550	37
476	20250328	133500	257255670	6550	6550	6550	6550	4
477	20250328	133400	257229470	6550	6550	6550	6550	157
478	20250328	133300	256201120	6550	6550	6550	6550	0
479	20250328	133200	256201120	6550	6550	6550	6550	38
480	20250328	133100	255952220	6540	6540	6540	6540	100
481	20250328	133000	255298220	6545	6545	6545	6545	0
482	20250328	132900	255298220	6545	6545	6545	6545	39
483	20250328	132800	255042965	6540	6540	6540	6540	0
484	20250328	132700	255042965	6540	6540	6540	6540	30
485	20250328	132600	254846765	6550	6550	6550	6550	0
486	20250328	132500	254846765	6550	6540	6550	6540	446
487	20250328	132400	251929315	6540	6540	6540	6540	259
488	20250328	132300	250235455	6550	6550	6550	6550	0
489	20250328	132200	250235455	6550	6550	6550	6550	38
490	20250328	132100	249986555	6550	6550	6550	6550	0
491	20250328	132000	249986555	6550	6550	6550	6550	1
492	20250328	131900	249980005	6550	6550	6550	6550	0
493	20250328	131800	249980005	6550	6550	6550	6550	1189
494	20250328	131700	242192055	6540	6540	6540	6540	45
495	20250328	131600	241897755	6540	6540	6540	6540	1
496	20250328	131500	241891215	6540	6550	6550	6540	59
497	20250328	131400	241504895	6550	6550	6550	6550	179
498	20250328	131300	240332445	6550	6550	6550	6550	11
499	20250328	131200	240260395	6550	6550	6550	6550	0
500	20250328	131100	240260395	6550	6550	6550	6540	71
501	20250328	131000	239795645	6550	6550	6550	6550	45
502	20250328	130900	239500895	6550	6550	6550	6550	44
503	20250328	130800	239212695	6550	6550	6550	6550	132
504	20250328	130700	238348095	6550	6550	6550	6550	38
505	20250328	130600	238099195	6550	6550	6550	6550	6
506	20250328	130500	238059895	6550	6540	6550	6540	1085
507	20250328	130400	230963165	6550	6550	6550	6550	38
508	20250328	130300	230714265	6550	6550	6550	6550	0
509	20250328	130200	230714265	6550	6550	6550	6550	10
510	20250328	130100	230648765	6550	6550	6550	6550	53
511	20250328	130000	230301615	6550	6550	6550	6550	0
512	20250328	125900	230301615	6550	6550	6550	6550	0
513	20250328	125800	230301615	6550	6540	6550	6540	309
514	20250328	125700	228280665	6540	6550	6550	6540	88
515	20250328	125600	227704765	6550	6560	6560	6550	3022
516	20250328	125500	207909885	6550	6560	6560	6550	113
517	20250328	125400	207168735	6560	6560	6560	6560	37
518	20250328	125300	206926015	6550	6550	6550	6550	50
519	20250328	125200	206598515	6560	6560	6560	6560	0
520	20250328	125100	206598515	6560	6560	6560	6560	0
521	20250328	125000	206598515	6560	6550	6560	6550	138
522	20250328	124900	205694235	6550	6550	6550	6550	1
523	20250328	124800	205687685	6560	6560	6560	6560	0
524	20250328	124700	205687685	6560	6560	6560	6560	38
525	20250328	124600	205438405	6570	6570	6570	6570	6
526	20250328	124500	205398985	6570	6570	6570	6570	26
527	20250328	124400	205228165	6570	6560	6570	6560	52
528	20250328	124300	204886965	6570	6560	6570	6560	692
529	20250328	124200	200346755	6560	6560	6560	6560	352
530	20250328	124100	198037635	6560	6560	6560	6560	25
531	20250328	124000	197873635	6560	6570	6570	6560	293
532	20250328	123900	195951175	6570	6570	6570	6570	0
533	20250328	123800	195951175	6570	6570	6570	6570	0
534	20250328	123700	195951175	6570	6560	6570	6560	72
535	20250328	123600	195478715	6560	6570	6570	6560	346
536	20250328	123500	193208485	6560	6570	6570	6560	361
537	20250328	123400	190839435	6570	6560	6570	6560	377
538	20250328	123300	188366005	6560	6570	6570	6560	134
539	20250328	123200	187486785	6570	6560	6570	6560	227
540	20250328	123100	185997205	6570	6570	6570	6565	258
541	20250328	123000	184302530	6570	6555	6570	6555	377
542	20250328	122900	181829400	6560	6560	6560	6560	133
543	20250328	122800	180956920	6560	6570	6570	6560	120
544	20250328	122700	180169520	6560	6570	6570	6560	106
545	20250328	122600	179473980	6560	6580	6580	6560	222
546	20250328	122500	178016870	6580	6570	6580	6570	522
547	20250328	122400	174586460	6560	6560	6560	6560	100
548	20250328	122300	173930460	6570	6560	6570	6560	1232
549	20250328	122200	165848520	6560	6560	6560	6560	448
550	20250328	122100	162909640	6560	6560	6560	6560	50
551	20250328	122000	162581640	6560	6560	6560	6560	79
552	20250328	121900	162063400	6560	6560	6560	6560	2
553	20250328	121800	162050280	6560	6560	6560	6560	5
554	20250328	121700	162017480	6560	6540	6560	6540	7
555	20250328	121600	161971620	6540	6560	6560	6540	12
556	20250328	121500	161893060	6550	6560	6560	6550	72
557	20250328	121400	161420880	6560	6560	6560	6560	135
558	20250328	121300	160535280	6560	6560	6560	6560	0
559	20250328	121200	160535280	6560	6560	6560	6560	38
560	20250328	121100	160286000	6560	6560	6560	6560	0
561	20250328	121000	160286000	6560	6560	6560	6560	22
562	20250328	120900	160141680	6560	6560	6560	6560	0
563	20250328	120800	160141680	6560	6560	6560	6560	38
564	20250328	120700	159892400	6560	6560	6560	6560	0
565	20250328	120600	159892400	6560	6560	6560	6560	1
566	20250328	120500	159885840	6560	6560	6560	6560	69
567	20250328	120400	159433200	6560	6560	6560	6560	0
568	20250328	120300	159433200	6560	6560	6560	6560	2
569	20250328	120200	159420080	6560	6560	6560	6560	12
570	20250328	120100	159341360	6560	6550	6560	6550	143
571	20250328	120000	158404410	6560	6560	6560	6560	8
572	20250328	115900	158351930	6560	6550	6560	6550	1162
573	20250328	115800	150738990	6550	6550	6550	6550	43
574	20250328	115700	150457340	6550	6550	6550	6550	161
575	20250328	115600	149402790	6550	6550	6550	6550	155
576	20250328	115500	148387540	6540	6540	6540	6540	15
577	20250328	115400	148289440	6550	6550	6550	6550	105
578	20250328	115300	147601690	6550	6550	6550	6550	279
579	20250328	115200	145774240	6550	6550	6550	6550	0
580	20250328	115100	145774240	6550	6550	6550	6550	75
581	20250328	115000	145282990	6550	6550	6550	6550	138
582	20250328	114900	144379090	6550	6550	6550	6550	521
583	20250328	114800	140966540	6550	6550	6550	6550	59
584	20250328	114700	140580090	6550	6550	6550	6550	66
585	20250328	114600	140147790	6550	6550	6550	6540	603
586	20250328	114500	136201140	6550	6550	6550	6550	155
587	20250328	114400	135185890	6550	6550	6550	6550	187
588	20250328	114300	133961040	6550	6550	6550	6550	0
589	20250328	114200	133961040	6550	6550	6550	6550	0
590	20250328	114100	133961040	6550	6550	6550	6550	0
591	20250328	114000	133961040	6550	6540	6550	6540	41
592	20250328	113900	133692500	6550	6540	6550	6540	756
593	20250328	113800	128747100	6540	6540	6540	6540	0
594	20250328	113700	128747100	6540	6540	6540	6540	46
595	20250328	113600	128446260	6540	6540	6540	6540	139
596	20250328	113500	127537200	6540	6530	6540	6530	9
597	20250328	113400	127478400	6540	6540	6540	6540	13
598	20250328	113300	127393380	6540	6540	6540	6540	46
599	20250328	113200	127092540	6540	6540	6540	6540	0
600	20250328	113100	127092540	6540	6540	6540	6540	0
601	20250328	113000	127092540	6540	6540	6540	6540	49
602	20250328	112900	126772080	6540	6540	6540	6540	1
603	20250328	112800	126765540	6540	6540	6540	6540	2
604	20250328	112700	126752460	6540	6540	6540	6540	10
605	20250328	112600	126687060	6540	6540	6540	6540	51
606	20250328	112500	126353520	6540	6540	6540	6540	151
607	20250328	112400	125365980	6540	6540	6540	6540	68
608	20250328	112300	124921260	6540	6540	6540	6540	96
609	20250328	112200	124293420	6540	6540	6540	6540	110
610	20250328	112100	123574020	6540	6540	6540	6540	4
611	20250328	112000	123547860	6540	6540	6540	6540	11
612	20250328	111900	123475920	6540	6540	6540	6540	40
613	20250328	111800	123214320	6540	6550	6550	6540	55
614	20250328	111700	122854540	6540	6540	6540	6540	0
615	20250328	111600	122854540	6540	6540	6540	6540	1
616	20250328	111500	122848000	6550	6550	6550	6530	37
617	20250328	111400	122605750	6540	6540	6540	6540	500
618	20250328	111300	119335750	6550	6550	6550	6550	0
619	20250328	111200	119335750	6550	6550	6550	6540	63
620	20250328	111100	118923220	6550	6550	6550	6550	3
621	20250328	111000	118903570	6550	6550	6550	6550	20
622	20250328	110900	118772570	6550	6550	6550	6550	37
623	20250328	110800	118530220	6550	6550	6550	6550	0
624	20250328	110700	118530220	6550	6550	6550	6550	31
625	20250328	110600	118327170	6550	6550	6550	6550	33
626	20250328	110500	118111020	6550	6550	6550	6550	53
627	20250328	110400	117763870	6550	6550	6550	6550	0
628	20250328	110300	117763870	6550	6550	6550	6550	0
629	20250328	110200	117763870	6550	6550	6550	6550	38
630	20250328	110100	117514970	6550	6550	6550	6550	0
631	20250328	110000	117514970	6550	6550	6550	6550	39
632	20250328	105900	117259520	6550	6550	6550	6550	0
633	20250328	105800	117259520	6550	6550	6550	6550	4
634	20250328	105700	117233320	6540	6550	6550	6540	20
635	20250328	105600	117102420	6550	6550	6550	6550	0
636	20250328	105500	117102420	6550	6550	6550	6540	83
637	20250328	105400	116558790	6550	6550	6550	6550	0
638	20250328	105300	116558790	6550	6550	6550	6550	0
639	20250328	105200	116558790	6550	6550	6550	6550	50
640	20250328	105100	116231290	6550	6560	6560	6550	40
641	20250328	105000	115968910	6550	6550	6550	6550	0
642	20250328	104900	115968910	6550	6550	6550	6550	0
643	20250328	104800	115968910	6550	6550	6550	6550	0
644	20250328	104700	115968910	6550	6550	6550	6550	1084
645	20250328	104600	108868710	6560	6560	6560	6560	0
646	20250328	104500	108868710	6560	6560	6560	6560	10
647	20250328	104400	108803110	6560	6560	6560	6560	39
648	20250328	104300	108547270	6550	6550	6550	6550	1
649	20250328	104200	108540720	6560	6560	6560	6560	70
650	20250328	104100	108081520	6560	6560	6560	6560	38
651	20250328	104000	107832240	6550	6550	6550	6550	5
652	20250328	103900	107799490	6560	6560	6560	6560	0
653	20250328	103800	107799490	6560	6560	6560	6560	0
654	20250328	103700	107799490	6560	6560	6560	6560	38
655	20250328	103600	107550210	6560	6550	6560	6550	109
656	20250328	103500	106836210	6550	6550	6550	6550	6
657	20250328	103400	106796910	6560	6560	6560	6560	56
658	20250328	103300	106429550	6550	6550	6550	6550	0
659	20250328	103200	106429550	6550	6550	6550	6550	7
660	20250328	103100	106383700	6560	6560	6560	6560	21
661	20250328	103000	106245940	6560	6560	6560	6560	138
662	20250328	102900	105340660	6560	6560	6560	6560	0
663	20250328	102800	105340660	6560	6560	6560	6560	16
664	20250328	102700	105235700	6560	6560	6560	6560	41
665	20250328	102600	104966740	6560	6560	6560	6560	176
666	20250328	102500	103812180	6560	6560	6560	6560	9
667	20250328	102400	103753140	6560	6560	6560	6560	28
668	20250328	102300	103569460	6550	6560	6560	6550	72
669	20250328	102200	103097610	6560	6550	6560	6550	20
670	20250328	102100	102966500	6540	6540	6540	6540	273
671	20250328	102000	101181080	6550	6540	6550	6540	251
672	20250328	101900	99539160	6540	6560	6560	6540	501
673	20250328	101800	96262600	6560	6560	6560	6550	152
674	20250328	101700	95266980	6560	6560	6560	6560	17
675	20250328	101600	95155460	6560	6560	6560	6550	60
676	20250328	101500	94761870	6550	6560	6560	6550	7
677	20250328	101400	94716010	6560	6560	6560	6560	0
678	20250328	101300	94716010	6560	6560	6560	6560	16
679	20250328	101200	94611050	6540	6550	6550	6540	300
680	20250328	101100	92648990	6550	6550	6550	6550	0
681	20250328	101000	92648990	6550	6550	6550	6550	40
682	20250328	100900	92386990	6550	6550	6550	6550	9
683	20250328	100800	92328040	6550	6550	6550	6550	0
684	20250328	100700	92328040	6550	6550	6550	6550	47
685	20250328	100600	92020190	6560	6560	6560	6560	1
686	20250328	100500	92013630	6560	6560	6560	6560	6
687	20250328	100400	91974270	6540	6540	6540	6540	0
688	20250328	100300	91974270	6540	6540	6540	6540	0
689	20250328	100200	91974270	6540	6550	6550	6540	41
690	20250328	100100	91705760	6540	6540	6540	6540	0
691	20250328	100000	91705760	6540	6540	6540	6540	0
692	20250328	095900	91705760	6540	6540	6540	6540	38
693	20250328	095800	91457240	6530	6540	6540	6530	76
694	20250328	095700	90960950	6530	6530	6530	6530	0
695	20250328	095600	90960950	6530	6530	6540	6530	62
696	20250328	095500	90556050	6530	6540	6540	6530	56
697	20250328	095400	90189920	6520	6520	6520	6520	0
698	20250328	095300	90189920	6520	6520	6520	6520	0
699	20250328	095200	90189920	6520	6550	6550	6520	497
700	20250328	095100	86946770	6530	6530	6530	6530	0
701	20250328	095000	86946770	6530	6540	6540	6530	700
702	20250328	094900	82375030	6530	6530	6530	6530	0
703	20250328	094800	82375030	6530	6530	6530	6530	95
704	20250328	094700	81754680	6560	6560	6560	6560	34
705	20250328	094600	81531640	6550	6560	6560	6540	250
706	20250328	094500	79894110	6550	6550	6560	6550	132
707	20250328	094400	79029190	6550	6550	6550	6550	0
708	20250328	094300	79029190	6550	6550	6550	6550	1
709	20250328	094200	79022640	6550	6550	6550	6550	7
710	20250328	094100	78976790	6550	6550	6550	6550	5
711	20250328	094000	78944040	6530	6530	6530	6530	0
712	20250328	093900	78944040	6530	6530	6530	6530	13
713	20250328	093800	78859150	6540	6540	6540	6540	42
714	20250328	093700	78584470	6540	6540	6540	6540	91
715	20250328	093600	77989330	6540	6530	6540	6530	10
716	20250328	093500	77924010	6530	6540	6540	6530	9
717	20250328	093400	77865220	6540	6540	6540	6540	44
718	20250328	093300	77577460	6540	6530	6540	6530	13
719	20250328	093200	77492460	6540	6540	6540	6540	1
720	20250328	093100	77485920	6550	6540	6550	6540	67
721	20250328	093000	77047530	6540	6540	6540	6540	29
722	20250328	092900	76857870	6540	6540	6540	6540	75
723	20250328	092800	76367370	6530	6530	6530	6530	3
724	20250328	092700	76347780	6530	6530	6530	6530	200
725	20250328	092600	75041780	6550	6550	6550	6550	24
726	20250328	092500	74884580	6550	6550	6550	6550	5
727	20250328	092400	74851830	6540	6540	6540	6540	82
728	20250328	092300	74315550	6540	6540	6540	6540	0
729	20250328	092200	74315550	6540	6540	6540	6540	9
730	20250328	092100	74256690	6550	6550	6550	6550	0
731	20250328	092000	74256690	6550	6540	6550	6540	1063
732	20250328	091900	67301490	6540	6540	6540	6540	200
733	20250328	091800	65993490	6540	6540	6540	6530	127
734	20250328	091700	65164120	6540	6540	6540	6540	0
735	20250328	091600	65164120	6540	6520	6540	6520	757
736	20250328	091500	60227400	6520	6530	6530	6520	50
737	20250328	091400	59901000	6540	6540	6540	6540	1
738	20250328	091300	59894460	6540	6540	6540	6540	0
739	20250328	091200	59894460	6540	6530	6540	6530	532
740	20250328	091100	56420180	6530	6530	6530	6530	8
741	20250328	091000	56367940	6540	6540	6540	6540	5
742	20250328	090900	56335240	6540	6530	6540	6520	942
743	20250328	090800	50181800	6530	6530	6530	6530	167
744	20250328	090700	49091290	6540	6530	6540	6530	2702
745	20250328	090600	31445980	6540	6540	6540	6530	214
746	20250328	090500	30046770	6540	6540	6560	6530	413
747	20250328	090400	27345060	6560	6550	6560	6540	380
748	20250328	090300	24856020	6560	6540	6560	6540	2222
749	20250328	090200	10321820	6560	6550	6580	6550	986
750	20250328	090100	3861740	6590	6590	6590	6590	0
751	20250328	090000	3861740	6590	6590	6590	6590	586