KissMeData/241690/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205200	456067864	2925	2925	2925	2925	3110
3	20250328	205100	456067864	2925	2925	2925	2925	0
4	20250328	205000	456067864	2925	2925	2925	2925	0
5	20250328	204900	456067864	2925	2925	2925	2925	0
6	20250328	204800	456067864	2925	2925	2925	2925	0
7	20250328	204700	456067864	2925	2925	2925	2925	0
8	20250328	204600	456067864	2925	2925	2925	2925	0
9	20250328	204500	456067864	2925	2925	2925	2925	0
10	20250328	204400	456067864	2925	2925	2925	2925	0
11	20250328	204300	456067864	2925	2925	2925	2925	0
12	20250328	204200	456067864	2925	2925	2925	2925	0
13	20250328	204100	456067864	2925	2925	2925	2925	0
14	20250328	204000	456067864	2925	2925	2925	2925	0
15	20250328	203900	456067864	2925	2925	2925	2925	0
16	20250328	203800	456067864	2925	2925	2925	2925	0
17	20250328	203700	456067864	2925	2925	2925	2925	0
18	20250328	203600	456067864	2925	2925	2925	2925	0
19	20250328	203500	456067864	2925	2925	2925	2925	0
20	20250328	203400	456067864	2925	2925	2925	2925	0
21	20250328	203300	456067864	2925	2925	2925	2925	0
22	20250328	203200	456067864	2925	2925	2925	2925	0
23	20250328	203100	456067864	2925	2925	2925	2925	0
24	20250328	203000	456067864	2925	2925	2925	2925	0
25	20250328	202900	456067864	2925	2925	2925	2925	0
26	20250328	202800	456067864	2925	2925	2925	2925	0
27	20250328	202700	456067864	2925	2925	2925	2925	0
28	20250328	202600	456067864	2925	2925	2925	2925	0
29	20250328	202500	456067864	2925	2925	2925	2925	0
30	20250328	202400	456067864	2925	2925	2925	2925	0
31	20250328	202300	456067864	2925	2925	2925	2925	0
32	20250328	202200	456067864	2925	2925	2925	2925	3110
33	20250328	202100	456067864	2925	2925	2925	2925	0
34	20250328	202000	456067864	2925	2925	2925	2925	0
35	20250328	201900	456067864	2925	2925	2925	2925	0
36	20250328	201800	456067864	2925	2925	2925	2925	0
37	20250328	201700	456067864	2925	2925	2925	2925	0
38	20250328	201600	456067864	2925	2925	2925	2925	0
39	20250328	201500	456067864	2925	2925	2925	2925	0
40	20250328	201400	456067864	2925	2925	2925	2925	0
41	20250328	201300	456067864	2925	2925	2925	2925	0
42	20250328	201200	456067864	2925	2925	2925	2925	0
43	20250328	201100	456067864	2925	2925	2925	2925	0
44	20250328	201000	456067864	2925	2925	2925	2925	0
45	20250328	200900	456067864	2925	2925	2925	2925	0
46	20250328	200800	456067864	2925	2925	2925	2925	0
47	20250328	200700	456067864	2925	2925	2925	2925	0
48	20250328	200600	456067864	2925	2925	2925	2925	0
49	20250328	200500	456067864	2925	2925	2925	2925	0
50	20250328	200400	456067864	2925	2925	2925	2925	0
51	20250328	200300	456067864	2925	2925	2925	2925	0
52	20250328	200200	456067864	2925	2925	2925	2925	0
53	20250328	200100	456067864	2925	2925	2925	2925	0
54	20250328	200000	456067864	2925	2925	2925	2925	0
55	20250328	195900	456067864	2925	2925	2925	2925	0
56	20250328	195800	456067864	2925	2925	2925	2925	0
57	20250328	195700	456067864	2925	2925	2925	2925	0
58	20250328	195600	456067864	2925	2925	2925	2925	0
59	20250328	195500	456067864	2925	2925	2925	2925	0
60	20250328	195400	456067864	2925	2925	2925	2925	0
61	20250328	195300	456067864	2925	2925	2925	2925	0
62	20250328	195200	456067864	2925	2925	2925	2925	3110
63	20250328	195100	456067864	2925	2925	2925	2925	0
64	20250328	195000	456067864	2925	2925	2925	2925	0
65	20250328	194900	456067864	2925	2925	2925	2925	0
66	20250328	194800	456067864	2925	2925	2925	2925	0
67	20250328	194700	456067864	2925	2925	2925	2925	0
68	20250328	194600	456067864	2925	2925	2925	2925	0
69	20250328	194500	456067864	2925	2925	2925	2925	0
70	20250328	194400	456067864	2925	2925	2925	2925	0
71	20250328	194300	456067864	2925	2925	2925	2925	0
72	20250328	194200	456067864	2925	2925	2925	2925	0
73	20250328	194100	456067864	2925	2925	2925	2925	0
74	20250328	194000	456067864	2925	2925	2925	2925	0
75	20250328	193900	456067864	2925	2925	2925	2925	0
76	20250328	193800	456067864	2925	2925	2925	2925	0
77	20250328	193700	456067864	2925	2925	2925	2925	0
78	20250328	193600	456067864	2925	2925	2925	2925	0
79	20250328	193500	456067864	2925	2925	2925	2925	0
80	20250328	193400	456067864	2925	2925	2925	2925	0
81	20250328	193300	456067864	2925	2925	2925	2925	0
82	20250328	193200	456067864	2925	2925	2925	2925	0
83	20250328	193100	456067864	2925	2925	2925	2925	0
84	20250328	193000	456067864	2925	2925	2925	2925	0
85	20250328	192900	456067864	2925	2925	2925	2925	0
86	20250328	192800	456067864	2925	2925	2925	2925	0
87	20250328	192700	456067864	2925	2925	2925	2925	0
88	20250328	192600	456067864	2925	2925	2925	2925	0
89	20250328	192500	456067864	2925	2925	2925	2925	0
90	20250328	192400	456067864	2925	2925	2925	2925	0
91	20250328	192300	456067864	2925	2925	2925	2925	0
92	20250328	192200	456067864	2925	2925	2925	2925	3110
93	20250328	192100	456067864	2925	2925	2925	2925	0
94	20250328	192000	456067864	2925	2925	2925	2925	0
95	20250328	191900	456067864	2925	2925	2925	2925	0
96	20250328	191800	456067864	2925	2925	2925	2925	0
97	20250328	191700	456067864	2925	2925	2925	2925	0
98	20250328	191600	456067864	2925	2925	2925	2925	0
99	20250328	191500	456067864	2925	2925	2925	2925	0
100	20250328	191400	456067864	2925	2925	2925	2925	0
101	20250328	191300	456067864	2925	2925	2925	2925	0
102	20250328	191200	456067864	2925	2925	2925	2925	0
103	20250328	191100	456067864	2925	2925	2925	2925	0
104	20250328	191000	456067864	2925	2925	2925	2925	0
105	20250328	190900	456067864	2925	2925	2925	2925	0
106	20250328	190800	456067864	2925	2925	2925	2925	0
107	20250328	190700	456067864	2925	2925	2925	2925	0
108	20250328	190600	456067864	2925	2925	2925	2925	0
109	20250328	190500	456067864	2925	2925	2925	2925	0
110	20250328	190400	456067864	2925	2925	2925	2925	0
111	20250328	190300	456067864	2925	2925	2925	2925	0
112	20250328	190200	456067864	2925	2925	2925	2925	0
113	20250328	190100	456067864	2925	2925	2925	2925	0
114	20250328	190000	456067864	2925	2925	2925	2925	0
115	20250328	185900	456067864	2925	2925	2925	2925	0
116	20250328	185800	456067864	2925	2925	2925	2925	0
117	20250328	185700	456067864	2925	2925	2925	2925	0
118	20250328	185600	456067864	2925	2925	2925	2925	0
119	20250328	185500	456067864	2925	2925	2925	2925	0
120	20250328	185400	456067864	2925	2925	2925	2925	0
121	20250328	185300	456067864	2925	2925	2925	2925	0
122	20250328	185200	456067864	2925	2925	2925	2925	3110
123	20250328	185100	456067864	2925	2925	2925	2925	0
124	20250328	185000	456067864	2925	2925	2925	2925	0
125	20250328	184900	456067864	2925	2925	2925	2925	0
126	20250328	184800	456067864	2925	2925	2925	2925	0
127	20250328	184700	456067864	2925	2925	2925	2925	0
128	20250328	184600	456067864	2925	2925	2925	2925	0
129	20250328	184500	456067864	2925	2925	2925	2925	0
130	20250328	184400	456067864	2925	2925	2925	2925	0
131	20250328	184300	456067864	2925	2925	2925	2925	0
132	20250328	184200	456067864	2925	2925	2925	2925	0
133	20250328	184100	456067864	2925	2925	2925	2925	0
134	20250328	184000	456067864	2925	2925	2925	2925	0
135	20250328	183900	456067864	2925	2925	2925	2925	0
136	20250328	183800	456067864	2925	2925	2925	2925	0
137	20250328	183700	456067864	2925	2925	2925	2925	0
138	20250328	183600	456067864	2925	2925	2925	2925	0
139	20250328	183500	456067864	2925	2925	2925	2925	0
140	20250328	183400	456067864	2925	2925	2925	2925	0
141	20250328	183300	456067864	2925	2925	2925	2925	0
142	20250328	183200	456067864	2925	2925	2925	2925	0
143	20250328	183100	456067864	2925	2925	2925	2925	0
144	20250328	183000	456067864	2925	2925	2925	2925	0
145	20250328	182900	456067864	2925	2925	2925	2925	0
146	20250328	182800	456067864	2925	2925	2925	2925	0
147	20250328	182700	456067864	2925	2925	2925	2925	0
148	20250328	182600	456067864	2925	2925	2925	2925	0
149	20250328	182500	456067864	2925	2925	2925	2925	0
150	20250328	182400	456067864	2925	2925	2925	2925	0
151	20250328	182300	456067864	2925	2925	2925	2925	0
152	20250328	182200	456067864	2925	2925	2925	2925	3110
153	20250328	182100	456067864	2925	2925	2925	2925	0
154	20250328	182000	456067864	2925	2925	2925	2925	0
155	20250328	181900	456067864	2925	2925	2925	2925	0
156	20250328	181800	456067864	2925	2925	2925	2925	0
157	20250328	181700	456067864	2925	2925	2925	2925	0
158	20250328	181600	456067864	2925	2925	2925	2925	0
159	20250328	181500	456067864	2925	2925	2925	2925	0
160	20250328	181400	456067864	2925	2925	2925	2925	0
161	20250328	181300	456067864	2925	2925	2925	2925	0
162	20250328	181200	456067864	2925	2925	2925	2925	0
163	20250328	181100	456067864	2925	2925	2925	2925	0
164	20250328	181000	456067864	2925	2925	2925	2925	0
165	20250328	180900	456067864	2925	2925	2925	2925	0
166	20250328	180800	456067864	2925	2925	2925	2925	0
167	20250328	180700	456067864	2925	2925	2925	2925	0
168	20250328	180600	456067864	2925	2925	2925	2925	0
169	20250328	180500	456067864	2925	2925	2925	2925	0
170	20250328	180400	456067864	2925	2925	2925	2925	0
171	20250328	180300	456067864	2925	2925	2925	2925	0
172	20250328	180200	456067864	2925	2925	2925	2925	0
173	20250328	180100	456067864	2925	2925	2925	2925	0
174	20250328	180000	456067864	2925	2925	2925	2925	0
175	20250328	175900	456067864	2925	2925	2925	2925	0
176	20250328	175800	456067864	2925	2925	2925	2925	0
177	20250328	175700	456067864	2925	2925	2925	2925	0
178	20250328	175600	456067864	2925	2925	2925	2925	0
179	20250328	175500	456067864	2925	2925	2925	2925	0
180	20250328	175400	456067864	2925	2925	2925	2925	0
181	20250328	175300	456067864	2925	2925	2925	2925	0
182	20250328	175200	456067864	2925	2925	2925	2925	3110
183	20250328	175100	456067864	2925	2925	2925	2925	0
184	20250328	175000	456067864	2925	2925	2925	2925	0
185	20250328	174900	456067864	2925	2925	2925	2925	0
186	20250328	174800	456067864	2925	2925	2925	2925	0
187	20250328	174700	456067864	2925	2925	2925	2925	0
188	20250328	174600	456067864	2925	2925	2925	2925	0
189	20250328	174500	456067864	2925	2925	2925	2925	0
190	20250328	174400	456067864	2925	2925	2925	2925	0
191	20250328	174300	456067864	2925	2925	2925	2925	0
192	20250328	174200	456067864	2925	2925	2925	2925	0
193	20250328	174100	456067864	2925	2925	2925	2925	0
194	20250328	174000	456067864	2925	2925	2925	2925	0
195	20250328	173900	456067864	2925	2925	2925	2925	0
196	20250328	173800	456067864	2925	2925	2925	2925	0
197	20250328	173700	456067864	2925	2925	2925	2925	0
198	20250328	173600	456067864	2925	2925	2925	2925	0
199	20250328	173500	456067864	2925	2925	2925	2925	0
200	20250328	173400	456067864	2925	2925	2925	2925	0
201	20250328	173300	456067864	2925	2925	2925	2925	0
202	20250328	173200	456067864	2925	2925	2925	2925	0
203	20250328	173100	456067864	2925	2925	2925	2925	0
204	20250328	173000	456067864	2925	2925	2925	2925	0
205	20250328	172900	456067864	2925	2925	2925	2925	0
206	20250328	172800	456067864	2925	2925	2925	2925	0
207	20250328	172700	456067864	2925	2925	2925	2925	0
208	20250328	172600	456067864	2925	2925	2925	2925	0
209	20250328	172500	456067864	2925	2925	2925	2925	0
210	20250328	172400	456067864	2925	2925	2925	2925	0
211	20250328	172300	456067864	2925	2925	2925	2925	0
212	20250328	172200	456067864	2925	2925	2925	2925	3110
213	20250328	172100	456067864	2925	2925	2925	2925	0
214	20250328	172000	456067864	2925	2925	2925	2925	0
215	20250328	171900	456067864	2925	2925	2925	2925	0
216	20250328	171800	456067864	2925	2925	2925	2925	0
217	20250328	171700	456067864	2925	2925	2925	2925	0
218	20250328	171600	456067864	2925	2925	2925	2925	0
219	20250328	171500	456067864	2925	2925	2925	2925	0
220	20250328	171400	456067864	2925	2925	2925	2925	0
221	20250328	171300	456067864	2925	2925	2925	2925	0
222	20250328	171200	456067864	2925	2925	2925	2925	0
223	20250328	171100	456067864	2925	2925	2925	2925	0
224	20250328	171000	456067864	2925	2925	2925	2925	0
225	20250328	170900	456067864	2925	2925	2925	2925	0
226	20250328	170800	456067864	2925	2925	2925	2925	0
227	20250328	170700	456067864	2925	2925	2925	2925	0
228	20250328	170600	456067864	2925	2925	2925	2925	0
229	20250328	170500	456067864	2925	2925	2925	2925	0
230	20250328	170400	456067864	2925	2925	2925	2925	0
231	20250328	170300	456067864	2925	2925	2925	2925	0
232	20250328	170200	456067864	2925	2925	2925	2925	0
233	20250328	170100	456067864	2925	2925	2925	2925	0
234	20250328	170000	456067864	2925	2925	2925	2925	0
235	20250328	165900	456067864	2925	2925	2925	2925	0
236	20250328	165800	456067864	2925	2925	2925	2925	0
237	20250328	165700	456067864	2925	2925	2925	2925	0
238	20250328	165600	456067864	2925	2925	2925	2925	0
239	20250328	165500	456067864	2925	2925	2925	2925	0
240	20250328	165400	456067864	2925	2925	2925	2925	0
241	20250328	165300	456067864	2925	2925	2925	2925	0
242	20250328	165200	456067864	2925	2925	2925	2925	3110
243	20250328	165100	456067864	2925	2925	2925	2925	0
244	20250328	165000	456067864	2925	2925	2925	2925	0
245	20250328	164900	456067864	2925	2925	2925	2925	0
246	20250328	164800	456067864	2925	2925	2925	2925	0
247	20250328	164700	456067864	2925	2925	2925	2925	0
248	20250328	164600	456067864	2925	2925	2925	2925	0
249	20250328	164500	456067864	2925	2925	2925	2925	0
250	20250328	164400	456067864	2925	2925	2925	2925	0
251	20250328	164300	456067864	2925	2925	2925	2925	0
252	20250328	164200	456067864	2925	2925	2925	2925	0
253	20250328	164100	456067864	2925	2925	2925	2925	0
254	20250328	164000	456067864	2925	2925	2925	2925	0
255	20250328	163900	456067864	2925	2925	2925	2925	0
256	20250328	163800	456067864	2925	2925	2925	2925	0
257	20250328	163700	456067864	2925	2925	2925	2925	0
258	20250328	163600	456067864	2925	2925	2925	2925	0
259	20250328	163500	456067864	2925	2925	2925	2925	0
260	20250328	163400	456067864	2925	2925	2925	2925	0
261	20250328	163300	456067864	2925	2925	2925	2925	0
262	20250328	163200	456067864	2925	2925	2925	2925	0
263	20250328	163100	456067864	2925	2925	2925	2925	0
264	20250328	163000	456067864	2925	2925	2925	2925	0
265	20250328	162900	456067864	2925	2925	2925	2925	0
266	20250328	162800	456067864	2925	2925	2925	2925	0
267	20250328	162700	456067864	2925	2925	2925	2925	0
268	20250328	162600	456067864	2925	2925	2925	2925	0
269	20250328	162500	456067864	2925	2925	2925	2925	0
270	20250328	162400	456067864	2925	2925	2925	2925	0
271	20250328	162300	456067864	2925	2925	2925	2925	0
272	20250328	162200	456067864	2925	2925	2925	2925	3110
273	20250328	162100	456067864	2925	2925	2925	2925	0
274	20250328	162000	456067864	2925	2925	2925	2925	0
275	20250328	161900	456067864	2925	2925	2925	2925	0
276	20250328	161800	456067864	2925	2925	2925	2925	0
277	20250328	161700	456067864	2925	2925	2925	2925	0
278	20250328	161600	456067864	2925	2925	2925	2925	0
279	20250328	161500	456067864	2925	2925	2925	2925	0
280	20250328	161400	456067864	2925	2925	2925	2925	0
281	20250328	161300	456067864	2925	2925	2925	2925	0
282	20250328	161200	456067864	2925	2925	2925	2925	0
283	20250328	161100	456067864	2925	2925	2925	2925	0
284	20250328	161000	456067864	2925	2925	2925	2925	0
285	20250328	160900	456067864	2925	2925	2925	2925	0
286	20250328	160800	456067864	2925	2925	2925	2925	0
287	20250328	160700	456067864	2925	2925	2925	2925	0
288	20250328	160600	456067864	2925	2925	2925	2925	0
289	20250328	160500	456067864	2925	2925	2925	2925	0
290	20250328	160400	456067864	2925	2925	2925	2925	0
291	20250328	160300	456067864	2925	2925	2925	2925	0
292	20250328	160200	456067864	2925	2925	2925	2925	0
293	20250328	160100	456067864	2925	2925	2925	2925	0
294	20250328	160000	456067864	2925	2925	2925	2925	0
295	20250328	155900	456067864	2925	2925	2925	2925	0
296	20250328	155800	456067864	2925	2925	2925	2925	0
297	20250328	155700	456067864	2925	2925	2925	2925	0
298	20250328	155600	456067864	2925	2925	2925	2925	0
299	20250328	155500	456067864	2925	2925	2925	2925	0
300	20250328	155400	456067864	2925	2925	2925	2925	0
301	20250328	155300	456067864	2925	2925	2925	2925	0
302	20250328	155200	456067864	2925	2925	2925	2925	3110
303	20250328	155100	456067864	2925	2925	2925	2925	0
304	20250328	155000	456067864	2925	2925	2925	2925	0
305	20250328	154900	456067864	2925	2925	2925	2925	0
306	20250328	154800	456067864	2925	2925	2925	2925	0
307	20250328	154700	456067864	2925	2925	2925	2925	0
308	20250328	154600	456067864	2925	2925	2925	2925	0
309	20250328	154500	456067864	2925	2925	2925	2925	0
310	20250328	154400	456067864	2925	2925	2925	2925	0
311	20250328	154300	456067864	2925	2925	2925	2925	0
312	20250328	154200	456067864	2925	2925	2925	2925	0
313	20250328	154100	456067864	2925	2925	2925	2925	0
314	20250328	154000	456067864	2925	2925	2925	2925	0
315	20250328	153900	456067864	2925	2925	2925	2925	0
316	20250328	153800	456067864	2925	2925	2925	2925	0
317	20250328	153700	456067864	2925	2925	2925	2925	0
318	20250328	153600	456067864	2925	2925	2925	2925	0
319	20250328	153500	456067864	2925	2925	2925	2925	0
320	20250328	153400	456067864	2925	2925	2925	2925	0
321	20250328	153300	456067864	2925	2925	2925	2925	0
322	20250328	153200	456067864	2925	2925	2925	2925	0
323	20250328	153100	456067864	2925	2925	2925	2925	0
324	20250328	153000	456067864	2925	2925	2925	2925	3110
325	20250328	152900	446971114	2925	2925	2925	2925	0
326	20250328	152800	446971114	2925	2925	2925	2925	0
327	20250328	152700	446971114	2925	2925	2925	2925	0
328	20250328	152600	446971114	2925	2925	2925	2925	0
329	20250328	152500	446971114	2925	2925	2925	2925	0
330	20250328	152400	446971114	2925	2925	2925	2925	0
331	20250328	152300	446971114	2925	2925	2925	2925	0
332	20250328	152200	446971114	2925	2925	2925	2925	0
333	20250328	152100	446971114	2925	2925	2925	2925	0
334	20250328	152000	446971114	2925	2925	2925	2925	0
335	20250328	151900	446971114	2925	2925	2925	2925	2
336	20250328	151800	446965264	2925	2930	2930	2925	790
337	20250328	151700	444651744	2930	2930	2930	2930	0
338	20250328	151600	444651744	2930	2930	2930	2930	120
339	20250328	151500	444300144	2930	2930	2930	2930	75
340	20250328	151400	444080394	2940	2940	2940	2940	511
341	20250328	151300	442578054	2940	2940	2940	2940	0
342	20250328	151200	442578054	2940	2940	2940	2940	0
343	20250328	151100	442578054	2940	2935	2940	2935	167
344	20250328	151000	442087904	2920	2920	2920	2920	0
345	20250328	150900	442087904	2920	2920	2920	2920	0
346	20250328	150800	442087904	2920	2930	2930	2920	5858
347	20250328	150700	424966719	2925	2925	2925	2925	0
348	20250328	150600	424966719	2925	2925	2925	2925	1
349	20250328	150500	424963794	2945	2935	2945	2935	455
350	20250328	150400	423628359	2920	2920	2920	2920	190
351	20250328	150300	423073559	2915	2930	2930	2915	1575
352	20250328	150200	418475544	2925	2925	2925	2925	41
353	20250328	150100	418355619	2920	2920	2935	2920	2748
354	20250328	150000	410330064	2920	2920	2920	2920	11
355	20250328	145900	410297944	2920	2920	2920	2920	32
356	20250328	145800	410204504	2920	2925	2925	2920	1523
357	20250328	145700	405752329	2945	2945	2945	2945	1
358	20250328	145600	405749384	2925	2925	2925	2925	2818
359	20250328	145500	397506734	2940	2940	2940	2940	320
360	20250328	145400	396565934	2940	2935	2940	2925	177
361	20250328	145300	396047724	2940	2935	2940	2935	257
362	20250328	145200	395293329	2940	2940	2940	2940	50
363	20250328	145100	395146329	2940	2940	2940	2940	0
364	20250328	145000	395146329	2940	2940	2940	2940	30
365	20250328	144900	395058129	2940	2940	2940	2940	0
366	20250328	144800	395058129	2940	2940	2940	2940	0
367	20250328	144700	395058129	2940	2940	2940	2940	20
368	20250328	144600	394999329	2945	2945	2945	2945	458
369	20250328	144500	393650519	2935	2935	2935	2935	0
370	20250328	144400	393650519	2935	2935	2935	2935	21
371	20250328	144300	393588884	2935	2935	2935	2935	30
372	20250328	144200	393500834	2940	2940	2940	2940	1
373	20250328	144100	393497894	2940	2940	2940	2940	3
374	20250328	144000	393489074	2940	2940	2940	2940	597
375	20250328	143900	391733894	2940	2940	2940	2940	0
376	20250328	143800	391733894	2940	2940	2940	2940	1
377	20250328	143700	391730954	2935	2935	2935	2935	49
378	20250328	143600	391587139	2930	2935	2935	2930	430
379	20250328	143500	390325239	2930	2930	2930	2930	1
380	20250328	143400	390322309	2930	2930	2930	2930	3
381	20250328	143300	390313519	2930	2930	2930	2930	10
382	20250328	143200	390284219	2930	2930	2930	2930	164
383	20250328	143100	389803699	2930	2930	2930	2930	40
384	20250328	143000	389686499	2925	2925	2925	2925	230
385	20250328	142900	389013749	2935	2935	2935	2935	0
386	20250328	142800	389013749	2935	2930	2935	2925	81
387	20250328	142700	388776624	2935	2935	2935	2935	17
388	20250328	142600	388726729	2935	2935	2935	2935	50
389	20250328	142500	388579979	2935	2935	2935	2935	19
390	20250328	142400	388524214	2925	2925	2925	2925	0
391	20250328	142300	388524214	2925	2925	2925	2925	0
392	20250328	142200	388524214	2925	2925	2925	2925	0
393	20250328	142100	388524214	2925	2925	2925	2925	0
394	20250328	142000	388524214	2925	2925	2925	2925	0
395	20250328	141900	388524214	2925	2925	2925	2925	0
396	20250328	141800	388524214	2925	2925	2925	2925	0
397	20250328	141700	388524214	2925	2925	2925	2925	4000
398	20250328	141600	376824214	2930	2930	2930	2930	0
399	20250328	141500	376824214	2930	2930	2930	2930	1056
400	20250328	141400	373730134	2925	2930	2930	2925	300
401	20250328	141300	372852159	2935	2935	2935	2935	2
402	20250328	141200	372846289	2940	2940	2940	2940	5
403	20250328	141100	372831589	2940	2940	2940	2940	300
404	20250328	141000	371949589	2940	2940	2940	2940	0
405	20250328	140900	371949589	2940	2940	2940	2940	0
406	20250328	140800	371949589	2940	2940	2940	2940	0
407	20250328	140700	371949589	2940	2940	2940	2940	0
408	20250328	140600	371949589	2940	2940	2940	2940	0
409	20250328	140500	371949589	2940	2930	2940	2930	201
410	20250328	140400	371360649	2945	2945	2945	2945	0
411	20250328	140300	371360649	2945	2945	2945	2945	0
412	20250328	140200	371360649	2945	2945	2945	2945	1
413	20250328	140100	371357704	2945	2945	2945	2945	0
414	20250328	140000	371357704	2945	2945	2945	2945	0
415	20250328	135900	371357704	2945	2945	2945	2945	0
416	20250328	135800	371357704	2945	2945	2945	2945	0
417	20250328	135700	371357704	2945	2935	2945	2935	1000
418	20250328	135600	368422264	2925	2925	2925	2925	0
419	20250328	135500	368422264	2925	2925	2925	2925	10
420	20250328	135400	368393014	2930	2930	2930	2930	100
421	20250328	135300	368100014	2925	2925	2925	2925	6
422	20250328	135200	368082464	2925	2925	2925	2925	20
423	20250328	135100	368023964	2915	2920	2920	2915	3200
424	20250328	135000	358683834	2920	2920	2920	2920	1000
425	20250328	134900	355763834	2930	2930	2930	2930	1
426	20250328	134800	355760904	2920	2925	2925	2920	2150
427	20250328	134700	349482824	2930	2930	2930	2930	1
428	20250328	134600	349479894	2925	2925	2925	2925	207
429	20250328	134500	348874419	2930	2930	2930	2930	0
430	20250328	134400	348874419	2930	2930	2930	2930	0
431	20250328	134300	348874419	2930	2930	2930	2930	3
432	20250328	134200	348865629	2930	2930	2930	2930	0
433	20250328	134100	348865629	2930	2930	2930	2930	0
434	20250328	134000	348865629	2930	2930	2930	2930	0
435	20250328	133900	348865629	2930	2930	2930	2930	33
436	20250328	133800	348768939	2930	2930	2930	2930	0
437	20250328	133700	348768939	2930	2930	2930	2930	1
438	20250328	133600	348766009	2930	2930	2930	2930	4
439	20250328	133500	348754289	2930	2930	2930	2930	0
440	20250328	133400	348754289	2930	2930	2930	2930	0
441	20250328	133300	348754289	2930	2930	2930	2930	17
442	20250328	133200	348704479	2935	2935	2935	2935	0
443	20250328	133100	348704479	2935	2935	2935	2935	0
444	20250328	133000	348704479	2935	2935	2935	2935	0
445	20250328	132900	348704479	2935	2935	2935	2935	0
446	20250328	132800	348704479	2935	2935	2935	2935	0
447	20250328	132700	348704479	2935	2935	2935	2935	0
448	20250328	132600	348704479	2935	2935	2935	2935	0
449	20250328	132500	348704479	2935	2935	2935	2935	0
450	20250328	132400	348704479	2935	2935	2935	2935	0
451	20250328	132300	348704479	2935	2935	2935	2935	0
452	20250328	132200	348704479	2935	2935	2935	2935	0
453	20250328	132100	348704479	2935	2935	2935	2935	0
454	20250328	132000	348704479	2935	2935	2935	2935	0
455	20250328	131900	348704479	2935	2935	2935	2935	0
456	20250328	131800	348704479	2935	2935	2935	2935	0
457	20250328	131700	348704479	2935	2935	2935	2935	0
458	20250328	131600	348704479	2935	2935	2935	2935	5
459	20250328	131500	348689804	2935	2935	2935	2935	11
460	20250328	131400	348657519	2945	2945	2945	2945	0
461	20250328	131300	348657519	2945	2945	2945	2945	0
462	20250328	131200	348657519	2945	2945	2945	2945	0
463	20250328	131100	348657519	2945	2945	2945	2945	0
464	20250328	131000	348657519	2945	2945	2945	2945	0
465	20250328	130900	348657519	2945	2935	2945	2935	3
466	20250328	130800	348648704	2930	2930	2930	2930	0
467	20250328	130700	348648704	2930	2930	2930	2930	83
468	20250328	130600	348405514	2930	2930	2930	2930	17
469	20250328	130500	348355704	2930	2930	2930	2930	30
470	20250328	130400	348267804	2935	2935	2935	2935	1
471	20250328	130300	348264869	2930	2930	2930	2930	389
472	20250328	130200	347125099	2930	2930	2930	2930	100
473	20250328	130100	346832099	2915	2915	2915	2915	0
474	20250328	130000	346832099	2915	2915	2915	2915	0
475	20250328	125900	346832099	2915	2915	2915	2915	0
476	20250328	125800	346832099	2915	2915	2915	2915	0
477	20250328	125700	346832099	2915	2915	2915	2915	191
478	20250328	125600	346275334	2915	2915	2915	2915	0
479	20250328	125500	346275334	2915	2915	2915	2915	0
480	20250328	125400	346275334	2915	2915	2915	2915	326
481	20250328	125300	345325044	2920	2920	2920	2920	50
482	20250328	125200	345179044	2930	2930	2930	2930	0
483	20250328	125100	345179044	2930	2930	2930	2930	0
484	20250328	125000	345179044	2930	2930	2930	2930	20
485	20250328	124900	345120444	2930	2915	2930	2910	2502
486	20250328	124800	337839504	2930	2930	2930	2915	2604
487	20250328	124700	330243409	2930	2930	2930	2930	5
488	20250328	124600	330228759	2930	2930	2930	2930	0
489	20250328	124500	330228759	2930	2930	2930	2930	13
490	20250328	124400	330190669	2930	2930	2930	2930	0
491	20250328	124300	330190669	2930	2930	2930	2930	0
492	20250328	124200	330190669	2930	2930	2930	2930	0
493	20250328	124100	330190669	2930	2925	2930	2925	300
494	20250328	124000	329313144	2925	2925	2925	2925	110
495	20250328	123900	328991394	2925	2925	2925	2925	371
496	20250328	123800	327906219	2930	2930	2930	2930	0
497	20250328	123700	327906219	2930	2930	2930	2930	2
498	20250328	123600	327900359	2925	2925	2925	2925	0
499	20250328	123500	327900359	2925	2925	2925	2925	0
500	20250328	123400	327900359	2925	2925	2925	2925	0
501	20250328	123300	327900359	2925	2925	2925	2925	0
502	20250328	123200	327900359	2925	2925	2925	2925	0
503	20250328	123100	327900359	2925	2925	2925	2925	0
504	20250328	123000	327900359	2925	2925	2925	2925	0
505	20250328	122900	327900359	2925	2925	2925	2925	90
506	20250328	122800	327637109	2950	2945	2950	2945	654
507	20250328	122700	325710179	2945	2945	2945	2945	0
508	20250328	122600	325710179	2945	2925	2945	2920	601
509	20250328	122500	323955209	2940	2940	2940	2940	0
510	20250328	122400	323955209	2940	2940	2940	2940	5
511	20250328	122300	323940509	2945	2945	2945	2945	0
512	20250328	122200	323940509	2945	2945	2945	2945	1
513	20250328	122100	323937564	2925	2925	2925	2925	0
514	20250328	122000	323937564	2925	2925	2925	2925	0
515	20250328	121900	323937564	2925	2925	2925	2925	10
516	20250328	121800	323908314	2925	2925	2925	2925	0
517	20250328	121700	323908314	2925	2925	2925	2925	4
518	20250328	121600	323896614	2925	2925	2925	2925	10
519	20250328	121500	323867364	2925	2930	2930	2925	1120
520	20250328	121400	320586154	2940	2940	2940	2940	0
521	20250328	121300	320586154	2940	2940	2940	2940	0
522	20250328	121200	320586154	2940	2940	2940	2940	0
523	20250328	121100	320586154	2940	2940	2940	2940	40
524	20250328	121000	320468554	2925	2925	2925	2925	0
525	20250328	120900	320468554	2925	2925	2925	2925	0
526	20250328	120800	320468554	2925	2925	2925	2925	210
527	20250328	120700	319854304	2925	2930	2930	2925	2369
528	20250328	120600	312924529	2955	2955	2955	2955	0
529	20250328	120500	312924529	2955	2955	2955	2955	0
530	20250328	120400	312924529	2955	2955	2955	2955	1
531	20250328	120300	312921574	2920	2955	2955	2920	7678
532	20250328	120200	290386439	2955	2955	2955	2955	49
533	20250328	120100	290241644	2955	2955	2955	2955	0
534	20250328	120000	290241644	2955	2955	2955	2955	1
535	20250328	115900	290238689	2960	2960	2960	2960	1
536	20250328	115800	290235729	2955	2960	2960	2955	4
537	20250328	115700	290223899	2960	2960	2960	2960	2
538	20250328	115600	290217979	2955	2955	2955	2955	141
539	20250328	115500	289801324	2955	2955	2955	2955	195
540	20250328	115400	289225099	2955	2955	2955	2955	1
541	20250328	115300	289222144	2960	2960	2960	2960	0
542	20250328	115200	289222144	2960	2960	2960	2960	0
543	20250328	115100	289222144	2960	2960	2960	2960	0
544	20250328	115000	289222144	2960	2960	2960	2960	0
545	20250328	114900	289222144	2960	2960	2960	2960	0
546	20250328	114800	289222144	2960	2960	2960	2960	363
547	20250328	114700	288147664	2965	2965	2965	2965	0
548	20250328	114600	288147664	2965	2965	2965	2965	0
549	20250328	114500	288147664	2965	2965	2965	2965	5
550	20250328	114400	288132839	2965	2965	2965	2965	0
551	20250328	114300	288132839	2965	2965	2965	2965	0
552	20250328	114200	288132839	2965	2960	2965	2960	22
553	20250328	114100	288067714	2960	2960	2960	2960	0
554	20250328	114000	288067714	2960	2960	2960	2960	0
555	20250328	113900	288067714	2960	2960	2960	2960	616
556	20250328	113800	286244354	2960	2960	2960	2960	0
557	20250328	113700	286244354	2960	2960	2960	2960	0
558	20250328	113600	286244354	2960	2960	2960	2960	1
559	20250328	113500	286241394	2955	2955	2955	2955	0
560	20250328	113400	286241394	2955	2955	2955	2955	214
561	20250328	113300	285609024	2950	2950	2950	2950	0
562	20250328	113200	285609024	2950	2950	2950	2950	0
563	20250328	113100	285609024	2950	2950	2950	2950	0
564	20250328	113000	285609024	2950	2950	2950	2950	0
565	20250328	112900	285609024	2950	2950	2950	2950	0
566	20250328	112800	285609024	2950	2950	2950	2950	25
567	20250328	112700	285535274	2950	2950	2950	2950	100
568	20250328	112600	285240274	2955	2955	2955	2955	1
569	20250328	112500	285237319	2955	2955	2955	2955	552
570	20250328	112400	283606159	2960	2960	2960	2960	0
571	20250328	112300	283606159	2960	2960	2960	2960	116
572	20250328	112200	283262799	2960	2960	2960	2960	0
573	20250328	112100	283262799	2960	2960	2960	2960	4
574	20250328	112000	283250959	2960	2960	2960	2960	0
575	20250328	111900	283250959	2960	2960	2960	2960	162
576	20250328	111800	282771439	2980	2980	2980	2980	0
577	20250328	111700	282771439	2980	2975	2980	2975	300
578	20250328	111600	281878594	2975	2975	2975	2975	0
579	20250328	111500	281878594	2975	2965	2975	2965	311
580	20250328	111400	280956469	2975	2975	2975	2975	0
581	20250328	111300	280956469	2975	2970	2975	2970	801
582	20250328	111200	278577494	2970	2970	2970	2970	0
583	20250328	111100	278577494	2970	2970	2970	2970	0
584	20250328	111000	278577494	2970	2970	2970	2970	4
585	20250328	110900	278565614	2970	2970	2970	2970	0
586	20250328	110800	278565614	2970	2970	2970	2970	400
587	20250328	110700	277377614	2965	2965	2965	2965	0
588	20250328	110600	277377614	2965	2965	2965	2965	400
589	20250328	110500	276191614	2960	2960	2960	2960	100
590	20250328	110400	275895614	2955	2955	2955	2955	0
591	20250328	110300	275895614	2955	2955	2955	2955	0
592	20250328	110200	275895614	2955	2955	2955	2955	0
593	20250328	110100	275895614	2955	2955	2955	2955	0
594	20250328	110000	275895614	2955	2955	2955	2955	0
595	20250328	105900	275895614	2955	2955	2955	2955	0
596	20250328	105800	275895614	2955	2955	2955	2955	0
597	20250328	105700	275895614	2955	2955	2955	2955	0
598	20250328	105600	275895614	2955	2955	2955	2955	0
599	20250328	105500	275895614	2955	2955	2955	2955	33
600	20250328	105400	275798099	2950	2950	2950	2950	378
601	20250328	105300	274682999	2960	2960	2960	2960	7
602	20250328	105200	274662279	2960	2960	2960	2960	0
603	20250328	105100	274662279	2960	2960	2960	2960	0
604	20250328	105000	274662279	2960	2960	2960	2960	0
605	20250328	104900	274662279	2960	2960	2960	2960	0
606	20250328	104800	274662279	2960	2960	2960	2960	0
607	20250328	104700	274662279	2960	2960	2960	2960	12
608	20250328	104600	274626759	2950	2950	2950	2950	0
609	20250328	104500	274626759	2950	2950	2950	2950	126
610	20250328	104400	274255059	2965	2965	2965	2965	2
611	20250328	104300	274249129	2965	2965	2965	2965	20
612	20250328	104200	274189829	2965	2965	2965	2965	0
613	20250328	104100	274189829	2965	2965	2965	2965	1
614	20250328	104000	274186864	2955	2955	2955	2955	0
615	20250328	103900	274186864	2955	2955	2955	2955	0
616	20250328	103800	274186864	2955	2955	2955	2955	0
617	20250328	103700	274186864	2955	2955	2955	2955	13
618	20250328	103600	274148449	2955	2955	2955	2955	0
619	20250328	103500	274148449	2955	2955	2955	2955	0
620	20250328	103400	274148449	2955	2955	2955	2955	0
621	20250328	103300	274148449	2955	2955	2955	2955	0
622	20250328	103200	274148449	2955	2955	2955	2955	0
623	20250328	103100	274148449	2955	2955	2955	2955	0
624	20250328	103000	274148449	2955	2955	2955	2955	150
625	20250328	102900	273705199	2965	2965	2965	2965	1
626	20250328	102800	273702234	2965	2965	2965	2965	1
627	20250328	102700	273699269	2955	2955	2955	2955	0
628	20250328	102600	273699269	2955	2955	2955	2955	27
629	20250328	102500	273619484	2955	2955	2955	2955	5
630	20250328	102400	273604709	2950	2950	2950	2950	0
631	20250328	102300	273604709	2950	2950	2950	2950	3
632	20250328	102200	273595859	2950	2960	2960	2950	122
633	20250328	102100	273235949	2960	2960	2960	2960	35
634	20250328	102000	273132349	2970	2970	2970	2970	0
635	20250328	101900	273132349	2970	2970	2970	2970	0
636	20250328	101800	273132349	2970	2970	2970	2970	0
637	20250328	101700	273132349	2970	2970	2970	2970	36
638	20250328	101600	273025429	2970	2965	2970	2965	159
639	20250328	101500	272553489	2965	2965	2965	2965	0
640	20250328	101400	272553489	2965	2965	2965	2965	0
641	20250328	101300	272553489	2965	2960	2965	2960	20
642	20250328	101200	272494239	2960	2960	2960	2960	0
643	20250328	101100	272494239	2960	2960	2960	2960	0
644	20250328	101000	272494239	2960	2955	2960	2955	650
645	20250328	100900	270570339	2955	2945	2955	2945	334
646	20250328	100800	269585049	2940	2935	2940	2935	268
647	20250328	100700	268797509	2935	2935	2935	2935	0
648	20250328	100600	268797509	2935	2940	2940	2935	165
649	20250328	100500	268313174	2940	2940	2940	2940	100
650	20250328	100400	268019174	2935	2935	2935	2935	0
651	20250328	100300	268019174	2935	2935	2935	2935	0
652	20250328	100200	268019174	2935	2935	2935	2935	242
653	20250328	100100	267308904	2930	2925	2930	2925	2958
654	20250328	100000	258655749	2925	2925	2925	2925	6
655	20250328	095900	258638199	2920	2920	2920	2920	0
656	20250328	095800	258638199	2920	2920	2920	2920	1123
657	20250328	095700	255359039	2920	2920	2920	2920	0
658	20250328	095600	255359039	2920	2920	2920	2920	700
659	20250328	095500	253315039	2920	2925	2925	2920	72
660	20250328	095400	253104769	2925	2925	2925	2925	0
661	20250328	095300	253104769	2925	2925	2925	2925	3
662	20250328	095200	253095994	2915	2925	2925	2915	1198
663	20250328	095100	249598699	2925	2930	2930	2925	1823
664	20250328	095000	244266399	2930	2930	2930	2930	200
665	20250328	094900	243680399	2925	2925	2930	2925	196
666	20250328	094800	243107094	2925	2935	2935	2925	1124
667	20250328	094700	239810439	2945	2940	2945	2940	363
668	20250328	094600	238743204	2945	2945	2945	2945	3
669	20250328	094500	238734369	2945	2945	2945	2945	2
670	20250328	094400	238728479	2940	2940	2940	2940	360
671	20250328	094300	237670079	2940	2940	2940	2940	953
672	20250328	094200	234868259	2940	2940	2940	2940	200
673	20250328	094100	234280259	2945	2940	2945	2940	302
674	20250328	094000	233391879	2940	2940	2940	2940	324
675	20250328	093900	232439319	2945	2942	2945	2942	50
676	20250328	093800	232292099	2942	2942	2942	2942	40
677	20250328	093700	232174419	2945	2945	2950	2945	360
678	20250328	093600	231114194	2945	2945	2945	2945	0
679	20250328	093500	231114194	2945	2950	2950	2945	125
680	20250328	093400	230745944	2950	2945	2950	2945	92
681	20250328	093300	230474914	2945	2950	2950	2945	119
682	20250328	093200	230123914	2945	2945	2945	2945	28
683	20250328	093100	230041454	2945	2945	2945	2945	104
684	20250328	093000	229735174	2945	2945	2950	2945	89
685	20250328	092900	229473039	2945	2945	2945	2945	87
686	20250328	092800	229216824	2945	2945	2945	2945	10
687	20250328	092700	229187374	2940	2940	2940	2940	10
688	20250328	092600	229157974	2945	2940	2945	2940	119
689	20250328	092500	228807769	2935	2940	2945	2935	354
690	20250328	092400	227766999	2940	2930	2940	2930	1339
691	20250328	092300	223837354	2935	2930	2935	2930	722
692	20250328	092200	221721859	2925	2930	2930	2925	386
693	20250328	092100	220590989	2930	2930	2930	2915	227
694	20250328	092000	219927769	2930	2925	2930	2910	1833
695	20250328	091900	214581084	2930	2930	2930	2930	151
696	20250328	091800	214138654	2925	2925	2925	2925	48
697	20250328	091700	213998254	2930	2925	2930	2925	8
698	20250328	091600	213974819	2930	2925	2930	2920	41
699	20250328	091500	213855064	2925	2915	2927	2915	1854
700	20250328	091400	208436414	2910	2920	2920	2910	1184
701	20250328	091300	204986690	2925	2915	2930	2915	216
702	20250328	091200	204356475	2915	2920	2920	2900	7335
703	20250328	091100	183011545	2920	2920	2925	2920	1522
704	20250328	091000	178565660	2925	2935	2955	2920	4402
705	20250328	090900	165685270	2960	2940	2960	2940	313
706	20250328	090800	164758990	2960	2975	2975	2925	6781
707	20250328	090700	144867100	2965	2970	2985	2950	1235
708	20250328	090600	141213140	2965	2930	2965	2930	10124
709	20250328	090500	111272310	2930	2930	2940	2925	3495
710	20250328	090400	101032235	2930	2945	2950	2930	8965
711	20250328	090300	74701105	2950	2980	2980	2950	7630
712	20250328	090200	52093800	2980	3010	3010	2980	8911
713	20250328	090100	25380420	3035	3025	3035	3010	7284
714	20250328	090000	3406670	3030	3025	3030	3025	1126