KissMeData/033530/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191700	275135748	4155	4155	4155	4155	1008
3	20250328	191600	275135748	4155	4155	4155	4155	0
4	20250328	191500	275135748	4155	4155	4155	4155	0
5	20250328	191400	275135748	4155	4155	4155	4155	0
6	20250328	191300	275135748	4155	4155	4155	4155	0
7	20250328	191200	275135748	4155	4155	4155	4155	0
8	20250328	191100	275135748	4155	4155	4155	4155	0
9	20250328	191000	275135748	4155	4155	4155	4155	0
10	20250328	190900	275135748	4155	4155	4155	4155	0
11	20250328	190800	275135748	4155	4155	4155	4155	0
12	20250328	190700	275135748	4155	4155	4155	4155	0
13	20250328	190600	275135748	4155	4155	4155	4155	0
14	20250328	190500	275135748	4155	4155	4155	4155	0
15	20250328	190400	275135748	4155	4155	4155	4155	0
16	20250328	190300	275135748	4155	4155	4155	4155	0
17	20250328	190200	275135748	4155	4155	4155	4155	0
18	20250328	190100	275135748	4155	4155	4155	4155	0
19	20250328	190000	275135748	4155	4155	4155	4155	0
20	20250328	185900	275135748	4155	4155	4155	4155	0
21	20250328	185800	275135748	4155	4155	4155	4155	0
22	20250328	185700	275135748	4155	4155	4155	4155	0
23	20250328	185600	275135748	4155	4155	4155	4155	0
24	20250328	185500	275135748	4155	4155	4155	4155	0
25	20250328	185400	275135748	4155	4155	4155	4155	0
26	20250328	185300	275135748	4155	4155	4155	4155	0
27	20250328	185200	275135748	4155	4155	4155	4155	0
28	20250328	185100	275135748	4155	4155	4155	4155	0
29	20250328	185000	275135748	4155	4155	4155	4155	0
30	20250328	184900	275135748	4155	4155	4155	4155	0
31	20250328	184800	275135748	4155	4155	4155	4155	0
32	20250328	184700	275135748	4155	4155	4155	4155	1008
33	20250328	184600	275135748	4155	4155	4155	4155	0
34	20250328	184500	275135748	4155	4155	4155	4155	0
35	20250328	184400	275135748	4155	4155	4155	4155	0
36	20250328	184300	275135748	4155	4155	4155	4155	0
37	20250328	184200	275135748	4155	4155	4155	4155	0
38	20250328	184100	275135748	4155	4155	4155	4155	0
39	20250328	184000	275135748	4155	4155	4155	4155	0
40	20250328	183900	275135748	4155	4155	4155	4155	0
41	20250328	183800	275135748	4155	4155	4155	4155	0
42	20250328	183700	275135748	4155	4155	4155	4155	0
43	20250328	183600	275135748	4155	4155	4155	4155	0
44	20250328	183500	275135748	4155	4155	4155	4155	0
45	20250328	183400	275135748	4155	4155	4155	4155	0
46	20250328	183300	275135748	4155	4155	4155	4155	0
47	20250328	183200	275135748	4155	4155	4155	4155	0
48	20250328	183100	275135748	4155	4155	4155	4155	0
49	20250328	183000	275135748	4155	4155	4155	4155	0
50	20250328	182900	275135748	4155	4155	4155	4155	0
51	20250328	182800	275135748	4155	4155	4155	4155	0
52	20250328	182700	275135748	4155	4155	4155	4155	0
53	20250328	182600	275135748	4155	4155	4155	4155	0
54	20250328	182500	275135748	4155	4155	4155	4155	0
55	20250328	182400	275135748	4155	4155	4155	4155	0
56	20250328	182300	275135748	4155	4155	4155	4155	0
57	20250328	182200	275135748	4155	4155	4155	4155	0
58	20250328	182100	275135748	4155	4155	4155	4155	0
59	20250328	182000	275135748	4155	4155	4155	4155	0
60	20250328	181900	275135748	4155	4155	4155	4155	0
61	20250328	181800	275135748	4155	4155	4155	4155	0
62	20250328	181700	275135748	4155	4155	4155	4155	1008
63	20250328	181600	275135748	4155	4155	4155	4155	0
64	20250328	181500	275135748	4155	4155	4155	4155	0
65	20250328	181400	275135748	4155	4155	4155	4155	0
66	20250328	181300	275135748	4155	4155	4155	4155	0
67	20250328	181200	275135748	4155	4155	4155	4155	0
68	20250328	181100	275135748	4155	4155	4155	4155	0
69	20250328	181000	275135748	4155	4155	4155	4155	0
70	20250328	180900	275135748	4155	4155	4155	4155	0
71	20250328	180800	275135748	4155	4155	4155	4155	0
72	20250328	180700	275135748	4155	4155	4155	4155	0
73	20250328	180600	275135748	4155	4155	4155	4155	0
74	20250328	180500	275135748	4155	4155	4155	4155	0
75	20250328	180400	275135748	4155	4155	4155	4155	0
76	20250328	180300	275135748	4155	4155	4155	4155	0
77	20250328	180200	275135748	4155	4155	4155	4155	0
78	20250328	180100	275135748	4155	4155	4155	4155	0
79	20250328	180000	275135748	4155	4155	4155	4155	0
80	20250328	175900	275135748	4155	4155	4155	4155	0
81	20250328	175800	275135748	4155	4155	4155	4155	0
82	20250328	175700	275135748	4155	4155	4155	4155	0
83	20250328	175600	275135748	4155	4155	4155	4155	0
84	20250328	175500	275135748	4155	4155	4155	4155	0
85	20250328	175400	275135748	4155	4155	4155	4155	0
86	20250328	175300	275135748	4155	4155	4155	4155	0
87	20250328	175200	275135748	4155	4155	4155	4155	0
88	20250328	175100	275135748	4155	4155	4155	4155	0
89	20250328	175000	275135748	4155	4155	4155	4155	0
90	20250328	174900	275135748	4155	4155	4155	4155	0
91	20250328	174800	275135748	4155	4155	4155	4155	0
92	20250328	174700	275135748	4155	4155	4155	4155	1008
93	20250328	174600	275135748	4155	4155	4155	4155	0
94	20250328	174500	275135748	4155	4155	4155	4155	0
95	20250328	174400	275135748	4155	4155	4155	4155	0
96	20250328	174300	275135748	4155	4155	4155	4155	0
97	20250328	174200	275135748	4155	4155	4155	4155	0
98	20250328	174100	275135748	4155	4155	4155	4155	0
99	20250328	174000	275135748	4155	4155	4155	4155	0
100	20250328	173900	275135748	4155	4155	4155	4155	0
101	20250328	173800	275135748	4155	4155	4155	4155	0
102	20250328	173700	275135748	4155	4155	4155	4155	0
103	20250328	173600	275135748	4155	4155	4155	4155	0
104	20250328	173500	275135748	4155	4155	4155	4155	0
105	20250328	173400	275135748	4155	4155	4155	4155	0
106	20250328	173300	275135748	4155	4155	4155	4155	0
107	20250328	173200	275135748	4155	4155	4155	4155	0
108	20250328	173100	275135748	4155	4155	4155	4155	0
109	20250328	173000	275135748	4155	4155	4155	4155	0
110	20250328	172900	275135748	4155	4155	4155	4155	0
111	20250328	172800	275135748	4155	4155	4155	4155	0
112	20250328	172700	275135748	4155	4155	4155	4155	0
113	20250328	172600	275135748	4155	4155	4155	4155	0
114	20250328	172500	275135748	4155	4155	4155	4155	0
115	20250328	172400	275135748	4155	4155	4155	4155	0
116	20250328	172300	275135748	4155	4155	4155	4155	0
117	20250328	172200	275135748	4155	4155	4155	4155	0
118	20250328	172100	275135748	4155	4155	4155	4155	0
119	20250328	172000	275135748	4155	4155	4155	4155	0
120	20250328	171900	275135748	4155	4155	4155	4155	0
121	20250328	171800	275135748	4155	4155	4155	4155	0
122	20250328	171700	275135748	4155	4155	4155	4155	1008
123	20250328	171600	275135748	4155	4155	4155	4155	0
124	20250328	171500	275135748	4155	4155	4155	4155	0
125	20250328	171400	275135748	4155	4155	4155	4155	0
126	20250328	171300	275135748	4155	4155	4155	4155	0
127	20250328	171200	275135748	4155	4155	4155	4155	0
128	20250328	171100	275135748	4155	4155	4155	4155	0
129	20250328	171000	275135748	4155	4155	4155	4155	0
130	20250328	170900	275135748	4155	4155	4155	4155	0
131	20250328	170800	275135748	4155	4155	4155	4155	0
132	20250328	170700	275135748	4155	4155	4155	4155	0
133	20250328	170600	275135748	4155	4155	4155	4155	0
134	20250328	170500	275135748	4155	4155	4155	4155	0
135	20250328	170400	275135748	4155	4155	4155	4155	0
136	20250328	170300	275135748	4155	4155	4155	4155	0
137	20250328	170200	275135748	4155	4155	4155	4155	0
138	20250328	170100	275135748	4155	4155	4155	4155	0
139	20250328	170000	275135748	4155	4155	4155	4155	0
140	20250328	165900	275135748	4155	4155	4155	4155	0
141	20250328	165800	275135748	4155	4155	4155	4155	0
142	20250328	165700	275135748	4155	4155	4155	4155	0
143	20250328	165600	275135748	4155	4155	4155	4155	0
144	20250328	165500	275135748	4155	4155	4155	4155	0
145	20250328	165400	275135748	4155	4155	4155	4155	0
146	20250328	165300	275135748	4155	4155	4155	4155	0
147	20250328	165200	275135748	4155	4155	4155	4155	0
148	20250328	165100	275135748	4155	4155	4155	4155	0
149	20250328	165000	275135748	4155	4155	4155	4155	0
150	20250328	164900	275135748	4155	4155	4155	4155	0
151	20250328	164800	275135748	4155	4155	4155	4155	0
152	20250328	164700	275135748	4155	4155	4155	4155	1008
153	20250328	164600	275135748	4155	4155	4155	4155	0
154	20250328	164500	275135748	4155	4155	4155	4155	0
155	20250328	164400	275135748	4155	4155	4155	4155	0
156	20250328	164300	275135748	4155	4155	4155	4155	0
157	20250328	164200	275135748	4155	4155	4155	4155	0
158	20250328	164100	275135748	4155	4155	4155	4155	0
159	20250328	164000	275135748	4155	4155	4155	4155	0
160	20250328	163900	275135748	4155	4155	4155	4155	0
161	20250328	163800	275135748	4155	4155	4155	4155	0
162	20250328	163700	275135748	4155	4155	4155	4155	0
163	20250328	163600	275135748	4155	4155	4155	4155	0
164	20250328	163500	275135748	4155	4155	4155	4155	0
165	20250328	163400	275135748	4155	4155	4155	4155	0
166	20250328	163300	275135748	4155	4155	4155	4155	0
167	20250328	163200	275135748	4155	4155	4155	4155	0
168	20250328	163100	275135748	4155	4155	4155	4155	0
169	20250328	163000	275135748	4155	4155	4155	4155	0
170	20250328	162900	275135748	4155	4155	4155	4155	0
171	20250328	162800	275135748	4155	4155	4155	4155	0
172	20250328	162700	275135748	4155	4155	4155	4155	0
173	20250328	162600	275135748	4155	4155	4155	4155	0
174	20250328	162500	275135748	4155	4155	4155	4155	0
175	20250328	162400	275135748	4155	4155	4155	4155	0
176	20250328	162300	275135748	4155	4155	4155	4155	0
177	20250328	162200	275135748	4155	4155	4155	4155	0
178	20250328	162100	275135748	4155	4155	4155	4155	0
179	20250328	162000	275135748	4155	4155	4155	4155	0
180	20250328	161900	275135748	4155	4155	4155	4155	0
181	20250328	161800	275135748	4155	4155	4155	4155	0
182	20250328	161700	275135748	4155	4155	4155	4155	1008
183	20250328	161600	275135748	4155	4155	4155	4155	0
184	20250328	161500	275135748	4155	4155	4155	4155	0
185	20250328	161400	275135748	4155	4155	4155	4155	0
186	20250328	161300	275135748	4155	4155	4155	4155	0
187	20250328	161200	275135748	4155	4155	4155	4155	0
188	20250328	161100	275135748	4155	4155	4155	4155	0
189	20250328	161000	275135748	4155	4155	4155	4155	0
190	20250328	160900	275135748	4155	4155	4155	4155	0
191	20250328	160800	275135748	4155	4155	4155	4155	0
192	20250328	160700	275135748	4155	4155	4155	4155	0
193	20250328	160600	275135748	4155	4155	4155	4155	0
194	20250328	160500	275135748	4155	4155	4155	4155	0
195	20250328	160400	275135748	4155	4155	4155	4155	0
196	20250328	160300	275135748	4155	4155	4155	4155	0
197	20250328	160200	275135748	4155	4155	4155	4155	0
198	20250328	160100	275135748	4155	4155	4155	4155	0
199	20250328	160000	275135748	4155	4155	4155	4155	0
200	20250328	155900	275135748	4155	4155	4155	4155	0
201	20250328	155800	275135748	4155	4155	4155	4155	0
202	20250328	155700	275135748	4155	4155	4155	4155	0
203	20250328	155600	275135748	4155	4155	4155	4155	0
204	20250328	155500	275135748	4155	4155	4155	4155	0
205	20250328	155400	275135748	4155	4155	4155	4155	0
206	20250328	155300	275135748	4155	4155	4155	4155	0
207	20250328	155200	275135748	4155	4155	4155	4155	0
208	20250328	155100	275135748	4155	4155	4155	4155	0
209	20250328	155000	275135748	4155	4155	4155	4155	0
210	20250328	154900	275135748	4155	4155	4155	4155	0
211	20250328	154800	275135748	4155	4155	4155	4155	0
212	20250328	154700	275135748	4155	4155	4155	4155	1008
213	20250328	154600	275135748	4155	4155	4155	4155	0
214	20250328	154500	275135748	4155	4155	4155	4155	0
215	20250328	154400	275135748	4155	4155	4155	4155	0
216	20250328	154300	275135748	4155	4155	4155	4155	0
217	20250328	154200	275135748	4155	4155	4155	4155	0
218	20250328	154100	275135748	4155	4155	4155	4155	0
219	20250328	154000	275135748	4155	4155	4155	4155	0
220	20250328	153900	275135748	4155	4155	4155	4155	0
221	20250328	153800	275135748	4155	4155	4155	4155	0
222	20250328	153700	275135748	4155	4155	4155	4155	0
223	20250328	153600	275135748	4155	4155	4155	4155	0
224	20250328	153500	275135748	4155	4155	4155	4155	0
225	20250328	153400	275135748	4155	4155	4155	4155	0
226	20250328	153300	275135748	4155	4155	4155	4155	0
227	20250328	153200	275135748	4155	4155	4155	4155	0
228	20250328	153100	275135748	4155	4155	4155	4155	0
229	20250328	153000	275135748	4155	4155	4155	4155	1008
230	20250328	152900	270947508	4155	4155	4155	4155	0
231	20250328	152800	270947508	4155	4155	4155	4155	0
232	20250328	152700	270947508	4155	4155	4155	4155	0
233	20250328	152600	270947508	4155	4155	4155	4155	0
234	20250328	152500	270947508	4155	4155	4155	4155	0
235	20250328	152400	270947508	4155	4155	4155	4155	0
236	20250328	152300	270947508	4155	4155	4155	4155	0
237	20250328	152200	270947508	4155	4155	4155	4155	0
238	20250328	152100	270947508	4155	4155	4155	4155	0
239	20250328	152000	270947508	4155	4155	4155	4155	0
240	20250328	151900	270947508	4155	4155	4155	4150	104
241	20250328	151800	270515688	4150	4150	4150	4150	327
242	20250328	151700	269158638	4155	4155	4155	4155	1
243	20250328	151600	269154483	4150	4150	4150	4150	418
244	20250328	151500	267419783	4155	4150	4155	4150	196
245	20250328	151400	266606358	4150	4145	4150	4145	49
246	20250328	151300	266403183	4145	4140	4145	4135	405
247	20250328	151200	264727923	4145	4145	4145	4145	0
248	20250328	151100	264727923	4145	4145	4145	4145	260
249	20250328	151000	263650223	4145	4150	4150	4145	49
250	20250328	150900	263447073	4150	4150	4150	4150	0
251	20250328	150800	263447073	4150	4150	4150	4150	0
252	20250328	150700	263447073	4150	4150	4150	4150	1
253	20250328	150600	263442923	4150	4150	4150	4150	0
254	20250328	150500	263442923	4150	4150	4150	4150	9
255	20250328	150400	263405573	4150	4150	4150	4150	0
256	20250328	150300	263405573	4150	4150	4150	4150	10
257	20250328	150200	263364073	4150	4150	4150	4150	0
258	20250328	150100	263364073	4150	4135	4150	4135	127
259	20250328	150000	262838278	4140	4140	4140	4140	209
260	20250328	145900	261973018	4140	4140	4140	4140	50
261	20250328	145800	261766018	4140	4140	4140	4140	885
262	20250328	145700	258102118	4140	4140	4140	4140	1
263	20250328	145600	258097978	4140	4140	4140	4140	10
264	20250328	145500	258056578	4140	4140	4140	4140	21
265	20250328	145400	257969638	4140	4140	4140	4140	0
266	20250328	145300	257969638	4140	4140	4140	4140	0
267	20250328	145200	257969638	4140	4140	4140	4130	1252
268	20250328	145100	252789363	4150	4150	4150	4150	0
269	20250328	145000	252789363	4150	4150	4150	4150	14
270	20250328	144900	252731263	4150	4150	4150	4150	0
271	20250328	144800	252731263	4150	4150	4150	4150	10
272	20250328	144700	252689763	4150	4150	4150	4150	3
273	20250328	144600	252677313	4145	4150	4150	4145	152
274	20250328	144500	252047263	4147	4145	4150	4145	373
275	20250328	144400	250500970	4145	4145	4145	4145	0
276	20250328	144300	250500970	4145	4145	4145	4145	0
277	20250328	144200	250500970	4145	4140	4145	4140	130
278	20250328	144100	249962745	4145	4145	4145	4145	23
279	20250328	144000	249867410	4145	4140	4145	4140	23
280	20250328	143900	249772105	4140	4140	4140	4140	3
281	20250328	143800	249759685	4145	4145	4145	4145	0
282	20250328	143700	249759685	4145	4145	4145	4145	5
283	20250328	143600	249738960	4140	4145	4145	4140	99
284	20250328	143500	249329055	4145	4145	4145	4145	0
285	20250328	143400	249329055	4145	4145	4145	4145	0
286	20250328	143300	249329055	4145	4145	4145	4145	0
287	20250328	143200	249329055	4145	4145	4145	4145	10
288	20250328	143100	249287605	4145	4155	4155	4145	542
289	20250328	143000	247040925	4155	4155	4155	4155	0
290	20250328	142900	247040925	4155	4155	4155	4155	0
291	20250328	142800	247040925	4155	4155	4155	4155	5
292	20250328	142700	247020150	4155	4155	4155	4155	0
293	20250328	142600	247020150	4155	4155	4155	4155	9
294	20250328	142500	246982755	4155	4155	4155	4155	10
295	20250328	142400	246941205	4155	4155	4155	4155	0
296	20250328	142300	246941205	4155	4155	4155	4155	15
297	20250328	142200	246878880	4155	4155	4155	4155	0
298	20250328	142100	246878880	4155	4155	4155	4155	9
299	20250328	142000	246841485	4155	4155	4155	4155	0
300	20250328	141900	246841485	4155	4155	4155	4155	25
301	20250328	141800	246737610	4155	4155	4155	4155	0
302	20250328	141700	246737610	4155	4155	4155	4155	10
303	20250328	141600	246696060	4155	4155	4155	4155	14
304	20250328	141500	246637890	4145	4145	4155	4145	134
305	20250328	141400	246082410	4155	4155	4155	4155	0
306	20250328	141300	246082410	4155	4150	4155	4145	2105
307	20250328	141200	237354065	4150	4150	4150	4150	83
308	20250328	141100	237009615	4155	4145	4155	4145	312
309	20250328	141000	235715770	4145	4145	4145	4145	37
310	20250328	140900	235562405	4145	4150	4155	4145	405
311	20250328	140800	233883525	4155	4155	4155	4155	0
312	20250328	140700	233883525	4155	4155	4155	4155	9
313	20250328	140600	233846130	4155	4155	4155	4155	2
314	20250328	140500	233837820	4150	4150	4150	4150	0
315	20250328	140400	233837820	4150	4155	4155	4150	110
316	20250328	140300	233380820	4155	4155	4155	4155	1
317	20250328	140200	233376665	4155	4155	4155	4155	19
318	20250328	140100	233297720	4160	4160	4160	4160	0
319	20250328	140000	233297720	4160	4160	4160	4160	0
320	20250328	135900	233297720	4160	4160	4160	4160	0
321	20250328	135800	233297720	4160	4160	4160	4160	0
322	20250328	135700	233297720	4160	4150	4160	4150	34
323	20250328	135600	233156480	4150	4150	4150	4150	184
324	20250328	135500	232392880	4160	4160	4160	4160	73
325	20250328	135400	232089200	4160	4160	4160	4160	10
326	20250328	135300	232047600	4160	4160	4160	4160	0
327	20250328	135200	232047600	4160	4160	4160	4160	10
328	20250328	135100	232006000	4160	4150	4160	4150	203
329	20250328	135000	231163520	4160	4160	4160	4160	0
330	20250328	134900	231163520	4160	4160	4160	4160	0
331	20250328	134800	231163520	4160	4150	4160	4150	1016
332	20250328	134700	226947070	4160	4160	4160	4160	10
333	20250328	134600	226905470	4160	4160	4160	4160	10
334	20250328	134500	226863870	4160	4160	4160	4160	0
335	20250328	134400	226863870	4160	4160	4160	4160	0
336	20250328	134300	226863870	4160	4160	4160	4160	0
337	20250328	134200	226863870	4160	4160	4160	4160	10
338	20250328	134100	226822270	4160	4160	4160	4155	974
339	20250328	134000	222775185	4160	4160	4160	4160	59
340	20250328	133900	222529745	4165	4165	4165	4165	10
341	20250328	133800	222488095	4165	4165	4165	4165	10
342	20250328	133700	222446445	4165	4165	4165	4165	2
343	20250328	133600	222438115	4155	4155	4155	4155	300
344	20250328	133500	221191615	4165	4165	4165	4165	0
345	20250328	133400	221191615	4165	4160	4165	4160	34
346	20250328	133300	221050050	4160	4160	4165	4160	15
347	20250328	133200	220987645	4160	4160	4160	4160	0
348	20250328	133100	220987645	4160	4160	4160	4160	10
349	20250328	133000	220946045	4160	4160	4160	4160	0
350	20250328	132900	220946045	4160	4160	4160	4160	0
351	20250328	132800	220946045	4160	4160	4160	4160	13
352	20250328	132700	220891965	4160	4160	4160	4160	0
353	20250328	132600	220891965	4160	4160	4160	4160	17
354	20250328	132500	220821245	4160	4155	4160	4155	109
355	20250328	132400	220368340	4160	4160	4160	4160	0
356	20250328	132300	220368340	4160	4160	4160	4160	20
357	20250328	132200	220285140	4160	4160	4160	4160	0
358	20250328	132100	220285140	4160	4160	4160	4160	0
359	20250328	132000	220285140	4160	4160	4160	4160	0
360	20250328	131900	220285140	4160	4160	4160	4160	0
361	20250328	131800	220285140	4160	4160	4160	4160	10
362	20250328	131700	220243540	4160	4160	4160	4160	0
363	20250328	131600	220243540	4160	4160	4160	4160	10
364	20250328	131500	220201940	4165	4165	4165	4165	0
365	20250328	131400	220201940	4165	4165	4165	4165	0
366	20250328	131300	220201940	4165	4160	4165	4160	10
367	20250328	131200	220160335	4155	4155	4155	4155	0
368	20250328	131100	220160335	4155	4155	4155	4155	23
369	20250328	131000	220064770	4165	4165	4165	4165	10
370	20250328	130900	220023120	4165	4165	4165	4165	0
371	20250328	130800	220023120	4165	4165	4165	4165	20
372	20250328	130700	219939820	4155	4155	4155	4155	329
373	20250328	130600	218572825	4155	4155	4155	4155	0
374	20250328	130500	218572825	4155	4155	4155	4155	4
375	20250328	130400	218556205	4155	4155	4155	4155	10
376	20250328	130300	218514655	4150	4150	4150	4150	2
377	20250328	130200	218506355	4145	4145	4145	4145	263
378	20250328	130100	217416220	4145	4145	4145	4145	0
379	20250328	130000	217416220	4145	4135	4145	4135	54
380	20250328	125900	217192830	4135	4140	4140	4135	39
381	20250328	125800	217031515	4140	4135	4145	4135	231
382	20250328	125700	216074320	4135	4135	4135	4135	57
383	20250328	125600	215838625	4135	4135	4135	4135	28
384	20250328	125500	215722845	4135	4135	4135	4135	57
385	20250328	125400	215487150	4135	4135	4150	4135	69
386	20250328	125300	215201655	4150	4135	4150	4135	117
387	20250328	125200	214716960	4140	4135	4140	4135	33
388	20250328	125100	214580480	4135	4135	4135	4135	57
389	20250328	125000	214344785	4135	4150	4150	4135	3028
390	20250328	124900	201786570	4160	4150	4160	4150	39
391	20250328	124800	201624620	4150	4150	4150	4150	57
392	20250328	124700	201388070	4150	4150	4150	4150	57
393	20250328	124600	201151520	4150	4150	4150	4150	57
394	20250328	124500	200914970	4150	4150	4150	4150	28
395	20250328	124400	200798770	4150	4150	4160	4150	67
396	20250328	124300	200520620	4150	4150	4150	4150	57
397	20250328	124200	200284070	4150	4150	4150	4150	28
398	20250328	124100	200167870	4150	4150	4150	4150	77
399	20250328	124000	199848320	4150	4150	4155	4150	62
400	20250328	123900	199590995	4160	4150	4160	4150	72
401	20250328	123800	199292045	4150	4150	4150	4150	29
402	20250328	123700	199171695	4150	4150	4150	4150	56
403	20250328	123600	198939295	4150	4150	4150	4150	57
404	20250328	123500	198702745	4150	4160	4160	4150	39
405	20250328	123400	198540795	4150	4150	4150	4150	57
406	20250328	123300	198304245	4150	4150	4150	4150	57
407	20250328	123200	198067695	4160	4150	4160	4150	159
408	20250328	123100	197407325	4150	4155	4155	4150	333
409	20250328	123000	196023850	4155	4165	4165	4155	67
410	20250328	122900	195745365	4155	4155	4155	4155	139
411	20250328	122800	195167820	4155	4155	4155	4155	73
412	20250328	122700	194864505	4155	4155	4155	4155	56
413	20250328	122600	194631825	4155	4155	4155	4155	57
414	20250328	122500	194394990	4155	4155	4165	4155	67
415	20250328	122400	194116505	4155	4155	4155	4155	29
416	20250328	122300	193996010	4155	4155	4155	4155	57
417	20250328	122200	193759175	4155	4155	4155	4155	57
418	20250328	122100	193522340	4155	4155	4155	4155	28
419	20250328	122000	193406000	4155	4155	4165	4155	67
420	20250328	121900	193127515	4155	4155	4155	4155	57
421	20250328	121800	192890680	4155	4155	4155	4155	57
422	20250328	121700	192653845	4155	4155	4155	4155	28
423	20250328	121600	192537505	4155	4160	4165	4155	161
424	20250328	121500	191868020	4155	4155	4165	4155	67
425	20250328	121400	191589535	4155	4155	4155	4155	29
426	20250328	121300	191469040	4155	4155	4155	4155	61
427	20250328	121200	191215585	4155	4155	4155	4155	57
428	20250328	121100	190978750	4155	4155	4165	4155	58
429	20250328	121000	190737750	4165	4150	4165	4150	38
430	20250328	120900	190579900	4150	4150	4150	4150	57
431	20250328	120800	190343350	4150	4150	4150	4150	57
432	20250328	120700	190106800	4150	4150	4150	4150	28
433	20250328	120600	189990600	4150	4155	4155	4150	2275
434	20250328	120500	180538120	4155	4160	4160	4155	262
435	20250328	120400	179448485	4155	4155	4160	4155	257
436	20250328	120300	178379650	4155	4155	4155	4155	29
437	20250328	120200	178259155	4155	4155	4155	4155	57
438	20250328	120100	178022320	4155	4155	4155	4155	57
439	20250328	120000	177785485	4155	4155	4155	4155	28
440	20250328	115900	177669145	4155	4155	4160	4155	63
441	20250328	115800	177407350	4155	4155	4155	4155	57
442	20250328	115700	177170515	4155	4155	4160	4155	72
443	20250328	115600	176871280	4155	4155	4155	4155	28
444	20250328	115500	176754940	4155	4155	4160	4155	158
445	20250328	115400	176097950	4155	4155	4155	4155	57
446	20250328	115300	175861115	4155	4155	4155	4155	29
447	20250328	115200	175740620	4155	4155	4155	4155	57
448	20250328	115100	175503785	4155	4155	4155	4155	57
449	20250328	115000	175266950	4155	4155	4155	4155	57
450	20250328	114900	175030115	4165	4155	4165	4155	43
451	20250328	114800	174851300	4155	4155	4155	4155	57
452	20250328	114700	174614465	4155	4155	4155	4155	57
453	20250328	114600	174377630	4160	4175	4175	4160	34
454	20250328	114500	174236100	4160	4160	4160	4160	57
455	20250328	114400	173998980	4160	4160	4160	4160	57
456	20250328	114300	173761860	4160	4160	4160	4160	57
457	20250328	114200	173524740	4160	4180	4180	4160	44
458	20250328	114100	173341400	4160	4180	4180	4160	65
459	20250328	114000	173070840	4160	4160	4180	4160	63
460	20250328	113900	172808660	4180	4180	4180	4160	33
461	20250328	113800	172671280	4180	4160	4180	4160	62
462	20250328	113700	172413260	4180	4160	4180	4160	62
463	20250328	113600	172155240	4180	4160	4180	4160	66
464	20250328	113500	171880500	4160	4160	4160	4160	28
465	20250328	113400	171764020	4160	4160	4160	4160	57
466	20250328	113300	171526900	4160	4160	4160	4160	57
467	20250328	113200	171289780	4180	4160	4180	4160	32
468	20250328	113100	171156600	4160	4160	4160	4160	57
469	20250328	113000	170919480	4160	4160	4160	4160	57
470	20250328	112900	170682360	4160	4160	4180	4160	61
471	20250328	112800	170428520	4160	4160	4160	4160	28
472	20250328	112700	170312040	4160	4160	4180	4160	59
473	20250328	112600	170066575	4180	4155	4180	4155	60
474	20250328	112500	169817055	4155	4155	4155	4155	28
475	20250328	112400	169700715	4155	4155	4155	4155	57
476	20250328	112300	169463880	4155	4155	4155	4155	57
477	20250328	112200	169227045	4155	4180	4180	4155	61
478	20250328	112100	168973490	4155	4155	4155	4155	29
479	20250328	112000	168852995	4155	4160	4180	4155	682
480	20250328	111900	166019095	4160	4160	4160	4160	57
481	20250328	111800	165781975	4160	4160	4160	4160	28
482	20250328	111700	165665495	4160	4160	4160	4160	57
483	20250328	111600	165428375	4160	4160	4160	4160	57
484	20250328	111500	165191255	4160	4160	4160	4160	57
485	20250328	111400	164954135	4165	4160	4165	4155	781
486	20250328	111300	161705280	4160	4160	4160	4160	57
487	20250328	111200	161468160	4160	4160	4160	4160	57
488	20250328	111100	161231040	4160	4160	4160	4160	29
489	20250328	111000	161110400	4160	4165	4165	4160	57
490	20250328	110900	160873135	4165	4165	4185	4165	60
491	20250328	110800	160623175	4165	4160	4185	4160	60
492	20250328	110700	160373360	4160	4185	4185	4160	32
493	20250328	110600	160240140	4165	4160	4185	4160	755
494	20250328	110500	157099120	4165	4165	4165	4165	67
495	20250328	110400	156820065	4165	4170	4170	4165	52
496	20250328	110300	156603370	4170	4170	4170	4170	56
497	20250328	110200	156369850	4165	4165	4185	4165	60
498	20250328	110100	156119890	4165	4170	4185	4165	58
499	20250328	110000	155878160	4185	4185	4185	4165	32
500	20250328	105900	155744820	4165	4165	4185	4165	68
501	20250328	105800	155461380	4165	4165	4165	4165	57
502	20250328	105700	155223975	4170	4195	4195	4170	29
503	20250328	105600	155103020	4170	4195	4195	4170	61
504	20250328	105500	154848550	4195	4180	4195	4170	68
505	20250328	105400	154564650	4195	4170	4195	4165	59
506	20250328	105300	154318715	4170	4195	4195	4170	131
507	20250328	105200	153772395	4170	4170	4195	4170	61
508	20250328	105100	153517925	4195	4195	4195	4170	60
509	20250328	105000	153267625	4195	4195	4195	4170	33
510	20250328	104900	153129915	4170	4195	4195	4170	59
511	20250328	104800	152883835	4195	4175	4195	4175	60
512	20250328	104700	152633275	4175	4175	4195	4175	137
513	20250328	104600	152059700	4175	4175	4175	4175	28
514	20250328	104500	151942800	4175	4175	4175	4175	57
515	20250328	104400	151704825	4195	4170	4195	4170	191
516	20250328	104300	150908110	4195	4170	4195	4170	32
517	20250328	104200	150774595	4170	4170	4195	4170	60
518	20250328	104100	150524320	4195	4170	4195	4170	60
519	20250328	104000	150274045	4195	4175	4195	4170	60
520	20250328	103900	150023625	4195	4180	4195	4175	41
521	20250328	103800	149852340	4175	4170	4195	4170	60
522	20250328	103700	149601925	4195	4170	4195	4170	71
523	20250328	103600	149305555	4170	4205	4205	4170	30
524	20250328	103500	149180385	4170	4170	4205	4170	58
525	20250328	103400	148938490	4205	4170	4205	4170	60
526	20250328	103300	148688185	4205	4170	4205	4170	60
527	20250328	103200	148437880	4205	4205	4205	4175	31
528	20250328	103100	148308395	4175	4180	4205	4175	62
529	20250328	103000	148049250	4205	4205	4205	4170	74
530	20250328	102900	147740325	4180	4205	4205	4180	29
531	20250328	102800	147619080	4180	4180	4205	4180	58
532	20250328	102700	147376615	4205	4180	4205	4180	61
533	20250328	102600	147121535	4180	4175	4205	4175	61
534	20250328	102500	146866645	4180	4180	4180	4175	62
535	20250328	102400	146607690	4180	4185	4205	4180	34
536	20250328	102300	146465405	4205	4175	4205	4170	63
537	20250328	102200	146202345	4205	4205	4205	4175	38
538	20250328	102100	146043425	4210	4180	4210	4175	607
539	20250328	102000	143489805	4185	4180	4225	4180	68
540	20250328	101900	143205165	4190	4180	4190	4180	300
541	20250328	101800	141948735	4180	4190	4190	4180	31
542	20250328	101700	141819125	4180	4185	4190	4180	58
543	20250328	101600	141576535	4180	4175	4190	4175	137
544	20250328	101500	141004005	4180	4180	4180	4175	40
545	20250328	101400	140836950	4175	4170	4180	4170	60
546	20250328	101300	140586580	4180	4175	4180	4170	67
547	20250328	101200	140306945	4180	4175	4180	4170	705
548	20250328	101100	137363315	4180	4180	4180	4170	58
549	20250328	101000	137121155	4180	4170	4180	4170	67
550	20250328	100900	136841685	4180	4160	4180	4160	63
551	20250328	100800	136579485	4180	4180	4180	4160	34
552	20250328	100700	136437925	4160	4160	4180	4160	61
553	20250328	100600	136184085	4160	4180	4180	4155	63
554	20250328	100500	135922025	4160	4160	4180	4160	60
555	20250328	100400	135672365	4180	4155	4180	4155	34
556	20250328	100300	135530970	4180	4160	4180	4155	65
557	20250328	100200	135260550	4175	4155	4175	4155	63
558	20250328	100100	134998665	4175	4175	4175	4155	33
559	20250328	100000	134861450	4150	4175	4175	4150	66
560	20250328	095900	134587185	4175	4150	4175	4150	65
561	20250328	095800	134317090	4175	4160	4175	4150	341
562	20250328	095700	132900720	4180	4155	4180	4155	34
563	20250328	095600	132759325	4160	4150	4160	4150	829
564	20250328	095500	129310975	4160	4150	4160	4150	1285
565	20250328	095400	123968215	4160	4150	4160	4150	1271
566	20250328	095300	118681425	4160	4175	4190	4155	6698
567	20250328	095200	90793265	4175	4210	4210	4175	1085
568	20250328	095100	86254695	4210	4190	4210	4185	79
569	20250328	095000	85923630	4215	4180	4220	4180	761
570	20250328	094900	82719915	4205	4205	4205	4180	33
571	20250328	094800	82581850	4185	4205	4210	4185	559
572	20250328	094700	80230695	4185	4205	4205	4185	61
573	20250328	094600	79975330	4205	4180	4205	4180	62
574	20250328	094500	79716045	4205	4180	4205	4180	65
575	20250328	094400	79444145	4200	4205	4205	4180	44
576	20250328	094300	79259900	4180	4180	4205	4180	59
577	20250328	094200	79013230	4205	4180	4205	4180	71
578	20250328	094100	78716100	4205	4180	4205	4180	70
579	20250328	094000	78423300	4205	4180	4205	4180	32
580	20250328	093900	78289490	4180	4180	4205	4175	378
581	20250328	093800	76710545	4175	4180	4205	4175	142
582	20250328	093700	76117035	4175	4180	4205	4175	235
583	20250328	093600	75135325	4190	4180	4205	4180	77
584	20250328	093500	74813050	4180	4190	4190	4180	33
585	20250328	093400	74675030	4210	4175	4210	4175	64
586	20250328	093300	74407295	4210	4170	4210	4170	86
587	20250328	093200	74048370	4210	4205	4210	4170	40
588	20250328	093100	73881420	4175	4180	4210	4175	156
589	20250328	093000	73229925	4180	4175	4190	4175	57
590	20250328	092900	72991775	4180	4200	4200	4170	44
591	20250328	092800	72808070	4170	4170	4200	4170	62
592	20250328	092700	72549380	4200	4170	4200	4170	30
593	20250328	092600	72424220	4170	4210	4210	4170	88
594	20250328	092500	72056430	4175	4180	4205	4170	85
595	20250328	092400	71701675	4205	4185	4205	4180	61
596	20250328	092300	71446450	4205	4200	4205	4180	167
597	20250328	092200	70745875	4170	4170	4200	4170	174
598	20250328	092100	70019595	4180	4170	4200	4170	58
599	20250328	092000	69777230	4205	4165	4210	4160	886
600	20250328	091900	66087755	4210	4200	4210	4165	306
601	20250328	091800	64813105	4170	4200	4200	4170	79
602	20250328	091700	64483015	4200	4165	4200	4165	72
603	20250328	091600	64182430	4200	4160	4200	4160	534
604	20250328	091500	61953335	4175	4205	4205	4160	1369
605	20250328	091400	56235210	4175	4175	4205	4175	72
606	20250328	091300	55934310	4205	4190	4215	4180	291
607	20250328	091200	54716695	4215	4215	4215	4185	4701
608	20250328	091100	35023510	4215	4195	4215	4195	63
609	20250328	091000	34759125	4215	4195	4215	4195	195
610	20250328	090900	33940900	4215	4195	4215	4195	88
611	20250328	090800	33571445	4215	4200	4215	4200	60
612	20250328	090700	33319415	4215	4220	4220	4190	618
613	20250328	090600	30728730	4200	4210	4240	4200	3905
614	20250328	090500	14308535	4240	4225	4240	4210	1188
615	20250328	090400	9299410	4260	4245	4260	4230	542
616	20250328	090300	7005145	4270	4285	4285	4250	226
617	20250328	090200	6041335	4290	4300	4300	4290	49
618	20250328	090100	5830890	4335	4305	4335	4305	14
619	20250328	090000	5770560	4310	4320	4440	4300	1312