KissMeData/108230/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201300	2218265394	4470	4470	4470	4470	5336
3	20250328	201200	2218265394	4470	4470	4470	4470	0
4	20250328	201100	2218265394	4470	4470	4470	4470	0
5	20250328	201000	2218265394	4470	4470	4470	4470	0
6	20250328	200900	2218265394	4470	4470	4470	4470	0
7	20250328	200800	2218265394	4470	4470	4470	4470	0
8	20250328	200700	2218265394	4470	4470	4470	4470	0
9	20250328	200600	2218265394	4470	4470	4470	4470	0
10	20250328	200500	2218265394	4470	4470	4470	4470	0
11	20250328	200400	2218265394	4470	4470	4470	4470	0
12	20250328	200300	2218265394	4470	4470	4470	4470	0
13	20250328	200200	2218265394	4470	4470	4470	4470	0
14	20250328	200100	2218265394	4470	4470	4470	4470	0
15	20250328	200000	2218265394	4470	4470	4470	4470	0
16	20250328	195900	2218265394	4470	4470	4470	4470	0
17	20250328	195800	2218265394	4470	4470	4470	4470	0
18	20250328	195700	2218265394	4470	4470	4470	4470	0
19	20250328	195600	2218265394	4470	4470	4470	4470	0
20	20250328	195500	2218265394	4470	4470	4470	4470	0
21	20250328	195400	2218265394	4470	4470	4470	4470	0
22	20250328	195300	2218265394	4470	4470	4470	4470	0
23	20250328	195200	2218265394	4470	4470	4470	4470	0
24	20250328	195100	2218265394	4470	4470	4470	4470	0
25	20250328	195000	2218265394	4470	4470	4470	4470	0
26	20250328	194900	2218265394	4470	4470	4470	4470	0
27	20250328	194800	2218265394	4470	4470	4470	4470	0
28	20250328	194700	2218265394	4470	4470	4470	4470	0
29	20250328	194600	2218265394	4470	4470	4470	4470	0
30	20250328	194500	2218265394	4470	4470	4470	4470	0
31	20250328	194400	2218265394	4470	4470	4470	4470	0
32	20250328	194300	2218265394	4470	4470	4470	4470	5336
33	20250328	194200	2218265394	4470	4470	4470	4470	0
34	20250328	194100	2218265394	4470	4470	4470	4470	0
35	20250328	194000	2218265394	4470	4470	4470	4470	0
36	20250328	193900	2218265394	4470	4470	4470	4470	0
37	20250328	193800	2218265394	4470	4470	4470	4470	0
38	20250328	193700	2218265394	4470	4470	4470	4470	0
39	20250328	193600	2218265394	4470	4470	4470	4470	0
40	20250328	193500	2218265394	4470	4470	4470	4470	0
41	20250328	193400	2218265394	4470	4470	4470	4470	0
42	20250328	193300	2218265394	4470	4470	4470	4470	0
43	20250328	193200	2218265394	4470	4470	4470	4470	0
44	20250328	193100	2218265394	4470	4470	4470	4470	0
45	20250328	193000	2218265394	4470	4470	4470	4470	0
46	20250328	192900	2218265394	4470	4470	4470	4470	0
47	20250328	192800	2218265394	4470	4470	4470	4470	0
48	20250328	192700	2218265394	4470	4470	4470	4470	0
49	20250328	192600	2218265394	4470	4470	4470	4470	0
50	20250328	192500	2218265394	4470	4470	4470	4470	0
51	20250328	192400	2218265394	4470	4470	4470	4470	0
52	20250328	192300	2218265394	4470	4470	4470	4470	0
53	20250328	192200	2218265394	4470	4470	4470	4470	0
54	20250328	192100	2218265394	4470	4470	4470	4470	0
55	20250328	192000	2218265394	4470	4470	4470	4470	0
56	20250328	191900	2218265394	4470	4470	4470	4470	0
57	20250328	191800	2218265394	4470	4470	4470	4470	0
58	20250328	191700	2218265394	4470	4470	4470	4470	0
59	20250328	191600	2218265394	4470	4470	4470	4470	0
60	20250328	191500	2218265394	4470	4470	4470	4470	0
61	20250328	191400	2218265394	4470	4470	4470	4470	0
62	20250328	191300	2218265394	4470	4470	4470	4470	5336
63	20250328	191200	2218265394	4470	4470	4470	4470	0
64	20250328	191100	2218265394	4470	4470	4470	4470	0
65	20250328	191000	2218265394	4470	4470	4470	4470	0
66	20250328	190900	2218265394	4470	4470	4470	4470	0
67	20250328	190800	2218265394	4470	4470	4470	4470	0
68	20250328	190700	2218265394	4470	4470	4470	4470	0
69	20250328	190600	2218265394	4470	4470	4470	4470	0
70	20250328	190500	2218265394	4470	4470	4470	4470	0
71	20250328	190400	2218265394	4470	4470	4470	4470	0
72	20250328	190300	2218265394	4470	4470	4470	4470	0
73	20250328	190200	2218265394	4470	4470	4470	4470	0
74	20250328	190100	2218265394	4470	4470	4470	4470	0
75	20250328	190000	2218265394	4470	4470	4470	4470	0
76	20250328	185900	2218265394	4470	4470	4470	4470	0
77	20250328	185800	2218265394	4470	4470	4470	4470	0
78	20250328	185700	2218265394	4470	4470	4470	4470	0
79	20250328	185600	2218265394	4470	4470	4470	4470	0
80	20250328	185500	2218265394	4470	4470	4470	4470	0
81	20250328	185400	2218265394	4470	4470	4470	4470	0
82	20250328	185300	2218265394	4470	4470	4470	4470	0
83	20250328	185200	2218265394	4470	4470	4470	4470	0
84	20250328	185100	2218265394	4470	4470	4470	4470	0
85	20250328	185000	2218265394	4470	4470	4470	4470	0
86	20250328	184900	2218265394	4470	4470	4470	4470	0
87	20250328	184800	2218265394	4470	4470	4470	4470	0
88	20250328	184700	2218265394	4470	4470	4470	4470	0
89	20250328	184600	2218265394	4470	4470	4470	4470	0
90	20250328	184500	2218265394	4470	4470	4470	4470	0
91	20250328	184400	2218265394	4470	4470	4470	4470	0
92	20250328	184300	2218265394	4470	4470	4470	4470	5336
93	20250328	184200	2218265394	4470	4470	4470	4470	0
94	20250328	184100	2218265394	4470	4470	4470	4470	0
95	20250328	184000	2218265394	4470	4470	4470	4470	0
96	20250328	183900	2218265394	4470	4470	4470	4470	0
97	20250328	183800	2218265394	4470	4470	4470	4470	0
98	20250328	183700	2218265394	4470	4470	4470	4470	0
99	20250328	183600	2218265394	4470	4470	4470	4470	0
100	20250328	183500	2218265394	4470	4470	4470	4470	0
101	20250328	183400	2218265394	4470	4470	4470	4470	0
102	20250328	183300	2218265394	4470	4470	4470	4470	0
103	20250328	183200	2218265394	4470	4470	4470	4470	0
104	20250328	183100	2218265394	4470	4470	4470	4470	0
105	20250328	183000	2218265394	4470	4470	4470	4470	0
106	20250328	182900	2218265394	4470	4470	4470	4470	0
107	20250328	182800	2218265394	4470	4470	4470	4470	0
108	20250328	182700	2218265394	4470	4470	4470	4470	0
109	20250328	182600	2218265394	4470	4470	4470	4470	0
110	20250328	182500	2218265394	4470	4470	4470	4470	0
111	20250328	182400	2218265394	4470	4470	4470	4470	0
112	20250328	182300	2218265394	4470	4470	4470	4470	0
113	20250328	182200	2218265394	4470	4470	4470	4470	0
114	20250328	182100	2218265394	4470	4470	4470	4470	0
115	20250328	182000	2218265394	4470	4470	4470	4470	0
116	20250328	181900	2218265394	4470	4470	4470	4470	0
117	20250328	181800	2218265394	4470	4470	4470	4470	0
118	20250328	181700	2218265394	4470	4470	4470	4470	0
119	20250328	181600	2218265394	4470	4470	4470	4470	0
120	20250328	181500	2218265394	4470	4470	4470	4470	0
121	20250328	181400	2218265394	4470	4470	4470	4470	0
122	20250328	181300	2218265394	4470	4470	4470	4470	5336
123	20250328	181200	2218265394	4470	4470	4470	4470	0
124	20250328	181100	2218265394	4470	4470	4470	4470	0
125	20250328	181000	2218265394	4470	4470	4470	4470	0
126	20250328	180900	2218265394	4470	4470	4470	4470	0
127	20250328	180800	2218265394	4470	4470	4470	4470	0
128	20250328	180700	2218265394	4470	4470	4470	4470	0
129	20250328	180600	2218265394	4470	4470	4470	4470	0
130	20250328	180500	2218265394	4470	4470	4470	4470	0
131	20250328	180400	2218265394	4470	4470	4470	4470	0
132	20250328	180300	2218265394	4470	4470	4470	4470	0
133	20250328	180200	2218265394	4470	4470	4470	4470	0
134	20250328	180100	2218265394	4470	4470	4470	4470	0
135	20250328	180000	2218265394	4470	4470	4470	4470	0
136	20250328	175900	2218265394	4470	4470	4470	4470	0
137	20250328	175800	2218265394	4470	4470	4470	4470	0
138	20250328	175700	2218265394	4470	4470	4470	4470	0
139	20250328	175600	2218265394	4470	4470	4470	4470	0
140	20250328	175500	2218265394	4470	4470	4470	4470	0
141	20250328	175400	2218265394	4470	4470	4470	4470	0
142	20250328	175300	2218265394	4470	4470	4470	4470	0
143	20250328	175200	2218265394	4470	4470	4470	4470	0
144	20250328	175100	2218265394	4470	4470	4470	4470	0
145	20250328	175000	2218265394	4470	4470	4470	4470	0
146	20250328	174900	2218265394	4470	4470	4470	4470	0
147	20250328	174800	2218265394	4470	4470	4470	4470	0
148	20250328	174700	2218265394	4470	4470	4470	4470	0
149	20250328	174600	2218265394	4470	4470	4470	4470	0
150	20250328	174500	2218265394	4470	4470	4470	4470	0
151	20250328	174400	2218265394	4470	4470	4470	4470	0
152	20250328	174300	2218265394	4470	4470	4470	4470	5336
153	20250328	174200	2218265394	4470	4470	4470	4470	0
154	20250328	174100	2218265394	4470	4470	4470	4470	0
155	20250328	174000	2218265394	4470	4470	4470	4470	0
156	20250328	173900	2218265394	4470	4470	4470	4470	0
157	20250328	173800	2218265394	4470	4470	4470	4470	0
158	20250328	173700	2218265394	4470	4470	4470	4470	0
159	20250328	173600	2218265394	4470	4470	4470	4470	0
160	20250328	173500	2218265394	4470	4470	4470	4470	0
161	20250328	173400	2218265394	4470	4470	4470	4470	0
162	20250328	173300	2218265394	4470	4470	4470	4470	0
163	20250328	173200	2218265394	4470	4470	4470	4470	0
164	20250328	173100	2218265394	4470	4470	4470	4470	0
165	20250328	173000	2218265394	4470	4470	4470	4470	0
166	20250328	172900	2218265394	4470	4470	4470	4470	0
167	20250328	172800	2218265394	4470	4470	4470	4470	0
168	20250328	172700	2218265394	4470	4470	4470	4470	0
169	20250328	172600	2218265394	4470	4470	4470	4470	0
170	20250328	172500	2218265394	4470	4470	4470	4470	0
171	20250328	172400	2218265394	4470	4470	4470	4470	0
172	20250328	172300	2218265394	4470	4470	4470	4470	0
173	20250328	172200	2218265394	4470	4470	4470	4470	0
174	20250328	172100	2218265394	4470	4470	4470	4470	0
175	20250328	172000	2218265394	4470	4470	4470	4470	0
176	20250328	171900	2218265394	4470	4470	4470	4470	0
177	20250328	171800	2218265394	4470	4470	4470	4470	0
178	20250328	171700	2218265394	4470	4470	4470	4470	0
179	20250328	171600	2218265394	4470	4470	4470	4470	0
180	20250328	171500	2218265394	4470	4470	4470	4470	0
181	20250328	171400	2218265394	4470	4470	4470	4470	0
182	20250328	171300	2218265394	4470	4470	4470	4470	5336
183	20250328	171200	2218265394	4470	4470	4470	4470	0
184	20250328	171100	2218265394	4470	4470	4470	4470	0
185	20250328	171000	2218265394	4470	4470	4470	4470	0
186	20250328	170900	2218265394	4470	4470	4470	4470	0
187	20250328	170800	2218265394	4470	4470	4470	4470	0
188	20250328	170700	2218265394	4470	4470	4470	4470	0
189	20250328	170600	2218265394	4470	4470	4470	4470	0
190	20250328	170500	2218265394	4470	4470	4470	4470	0
191	20250328	170400	2218265394	4470	4470	4470	4470	0
192	20250328	170300	2218265394	4470	4470	4470	4470	0
193	20250328	170200	2218265394	4470	4470	4470	4470	0
194	20250328	170100	2218265394	4470	4470	4470	4470	0
195	20250328	170000	2218265394	4470	4470	4470	4470	0
196	20250328	165900	2218265394	4470	4470	4470	4470	0
197	20250328	165800	2218265394	4470	4470	4470	4470	0
198	20250328	165700	2218265394	4470	4470	4470	4470	0
199	20250328	165600	2218265394	4470	4470	4470	4470	0
200	20250328	165500	2218265394	4470	4470	4470	4470	0
201	20250328	165400	2218265394	4470	4470	4470	4470	0
202	20250328	165300	2218265394	4470	4470	4470	4470	0
203	20250328	165200	2218265394	4470	4470	4470	4470	0
204	20250328	165100	2218265394	4470	4470	4470	4470	0
205	20250328	165000	2218265394	4470	4470	4470	4470	0
206	20250328	164900	2218265394	4470	4470	4470	4470	0
207	20250328	164800	2218265394	4470	4470	4470	4470	0
208	20250328	164700	2218265394	4470	4470	4470	4470	0
209	20250328	164600	2218265394	4470	4470	4470	4470	0
210	20250328	164500	2218265394	4470	4470	4470	4470	0
211	20250328	164400	2218265394	4470	4470	4470	4470	0
212	20250328	164300	2218265394	4470	4470	4470	4470	5336
213	20250328	164200	2218265394	4470	4470	4470	4470	0
214	20250328	164100	2218265394	4470	4470	4470	4470	0
215	20250328	164000	2218265394	4470	4470	4470	4470	0
216	20250328	163900	2218265394	4470	4470	4470	4470	0
217	20250328	163800	2218265394	4470	4470	4470	4470	0
218	20250328	163700	2218265394	4470	4470	4470	4470	0
219	20250328	163600	2218265394	4470	4470	4470	4470	0
220	20250328	163500	2218265394	4470	4470	4470	4470	0
221	20250328	163400	2218265394	4470	4470	4470	4470	0
222	20250328	163300	2218265394	4470	4470	4470	4470	0
223	20250328	163200	2218265394	4470	4470	4470	4470	0
224	20250328	163100	2218265394	4470	4470	4470	4470	0
225	20250328	163000	2218265394	4470	4470	4470	4470	0
226	20250328	162900	2218265394	4470	4470	4470	4470	0
227	20250328	162800	2218265394	4470	4470	4470	4470	0
228	20250328	162700	2218265394	4470	4470	4470	4470	0
229	20250328	162600	2218265394	4470	4470	4470	4470	0
230	20250328	162500	2218265394	4470	4470	4470	4470	0
231	20250328	162400	2218265394	4470	4470	4470	4470	0
232	20250328	162300	2218265394	4470	4470	4470	4470	0
233	20250328	162200	2218265394	4470	4470	4470	4470	0
234	20250328	162100	2218265394	4470	4470	4470	4470	0
235	20250328	162000	2218265394	4470	4470	4470	4470	0
236	20250328	161900	2218265394	4470	4470	4470	4470	0
237	20250328	161800	2218265394	4470	4470	4470	4470	0
238	20250328	161700	2218265394	4470	4470	4470	4470	0
239	20250328	161600	2218265394	4470	4470	4470	4470	0
240	20250328	161500	2218265394	4470	4470	4470	4470	0
241	20250328	161400	2218265394	4470	4470	4470	4470	0
242	20250328	161300	2218265394	4470	4470	4470	4470	5336
243	20250328	161200	2218265394	4470	4470	4470	4470	0
244	20250328	161100	2218265394	4470	4470	4470	4470	0
245	20250328	161000	2218265394	4470	4470	4470	4470	0
246	20250328	160900	2218265394	4470	4470	4470	4470	0
247	20250328	160800	2218265394	4470	4470	4470	4470	0
248	20250328	160700	2218265394	4470	4470	4470	4470	0
249	20250328	160600	2218265394	4470	4470	4470	4470	0
250	20250328	160500	2218265394	4470	4470	4470	4470	0
251	20250328	160400	2218265394	4470	4470	4470	4470	0
252	20250328	160300	2218265394	4470	4470	4470	4470	0
253	20250328	160200	2218265394	4470	4470	4470	4470	0
254	20250328	160100	2218265394	4470	4470	4470	4470	0
255	20250328	160000	2218265394	4470	4470	4470	4470	0
256	20250328	155900	2218265394	4470	4470	4470	4470	0
257	20250328	155800	2218265394	4470	4470	4470	4470	0
258	20250328	155700	2218265394	4470	4470	4470	4470	0
259	20250328	155600	2218265394	4470	4470	4470	4470	0
260	20250328	155500	2218265394	4470	4470	4470	4470	0
261	20250328	155400	2218265394	4470	4470	4470	4470	0
262	20250328	155300	2218265394	4470	4470	4470	4470	0
263	20250328	155200	2218265394	4470	4470	4470	4470	0
264	20250328	155100	2218265394	4470	4470	4470	4470	0
265	20250328	155000	2218265394	4470	4470	4470	4470	0
266	20250328	154900	2218265394	4470	4470	4470	4470	0
267	20250328	154800	2218265394	4470	4470	4470	4470	0
268	20250328	154700	2218265394	4470	4470	4470	4470	0
269	20250328	154600	2218265394	4470	4470	4470	4470	0
270	20250328	154500	2218265394	4470	4470	4470	4470	0
271	20250328	154400	2218265394	4470	4470	4470	4470	0
272	20250328	154300	2218265394	4470	4470	4470	4470	5336
273	20250328	154200	2218265394	4470	4470	4470	4470	0
274	20250328	154100	2218265394	4470	4470	4470	4470	0
275	20250328	154000	2218265394	4470	4470	4470	4470	0
276	20250328	153900	2218265394	4470	4470	4470	4470	0
277	20250328	153800	2218265394	4470	4470	4470	4470	0
278	20250328	153700	2218265394	4470	4470	4470	4470	0
279	20250328	153600	2218265394	4470	4470	4470	4470	0
280	20250328	153500	2218265394	4470	4470	4470	4470	0
281	20250328	153400	2218265394	4470	4470	4470	4470	0
282	20250328	153300	2218265394	4470	4470	4470	4470	0
283	20250328	153200	2218265394	4470	4470	4470	4470	0
284	20250328	153100	2218265394	4470	4470	4470	4470	0
285	20250328	153000	2218265394	4470	4470	4470	4470	5336
286	20250328	152900	2194413474	4480	4480	4480	4480	0
287	20250328	152800	2194413474	4480	4480	4480	4480	0
288	20250328	152700	2194413474	4480	4480	4480	4480	0
289	20250328	152600	2194413474	4480	4480	4480	4480	0
290	20250328	152500	2194413474	4480	4480	4480	4480	0
291	20250328	152400	2194413474	4480	4480	4480	4480	0
292	20250328	152300	2194413474	4480	4480	4480	4480	0
293	20250328	152200	2194413474	4480	4480	4480	4480	0
294	20250328	152100	2194413474	4480	4480	4480	4480	0
295	20250328	152000	2194413474	4480	4480	4480	4480	0
296	20250328	151900	2194413474	4480	4495	4495	4480	1202
297	20250328	151800	2189021519	4495	4495	4495	4495	3
298	20250328	151700	2189008034	4500	4520	4520	4500	35
299	20250328	151600	2188850454	4495	4520	4520	4495	19
300	20250328	151500	2188764799	4530	4515	4530	4500	463
301	20250328	151400	2186677999	4540	4515	4545	4515	328
302	20250328	151300	2185195699	4550	4550	4550	4550	1218
303	20250328	151200	2179653799	4550	4500	4570	4500	2731
304	20250328	151100	2167265134	4495	4495	4495	4495	6
305	20250328	151000	2167238164	4490	4490	4490	4490	24
306	20250328	150900	2167130404	4495	4495	4495	4490	77
307	20250328	150800	2166784304	4490	4490	4490	4485	407
308	20250328	150700	2164956889	4485	4485	4485	4485	306
309	20250328	150600	2163584479	4480	4485	4485	4480	7
310	20250328	150500	2163553114	4490	4480	4490	4480	132
311	20250328	150400	2162961254	4490	4480	4490	4480	100
312	20250328	150300	2162513244	4480	4485	4485	4480	936
313	20250328	150200	2158319959	4485	4490	4490	4485	43
314	20250328	150100	2158127099	4485	4480	4485	4480	178
315	20250328	150000	2157329269	4485	4485	4485	4480	345
316	20250328	145900	2155783624	4485	4482	4485	4480	175
317	20250328	145800	2154999019	4485	4480	4485	4480	204
318	20250328	145700	2154085034	4475	4475	4475	4475	26
319	20250328	145600	2153968684	4475	4475	4475	4475	93
320	20250328	145500	2153552509	4470	4470	4470	4470	3
321	20250328	145400	2153539099	4470	4470	4470	4470	429
322	20250328	145300	2151621469	4465	4470	4470	4465	985
323	20250328	145200	2147220944	4470	4490	4490	4470	846
324	20250328	145100	2143434424	4490	4475	4490	4465	665
325	20250328	145000	2140461724	4480	4490	4490	4480	110
326	20250328	144900	2139967924	4470	4470	4470	4470	0
327	20250328	144800	2139967924	4470	4495	4495	4470	9072
328	20250328	144700	2099364244	4485	4485	4485	4485	9
329	20250328	144600	2099323879	4485	4485	4485	4485	0
330	20250328	144500	2099323879	4485	4500	4500	4485	2728
331	20250328	144400	2087074404	4500	4500	4500	4500	162
332	20250328	144300	2086345404	4500	4500	4500	4500	150
333	20250328	144200	2085670404	4500	4500	4500	4495	1268
334	20250328	144100	2079966854	4500	4500	4500	4500	0
335	20250328	144000	2079966854	4500	4500	4500	4500	1000
336	20250328	143900	2075466854	4500	4520	4520	4500	2173
337	20250328	143800	2065684914	4520	4505	4520	4505	543
338	20250328	143700	2063236784	4500	4500	4500	4500	1232
339	20250328	143600	2057692784	4490	4500	4500	4490	109
340	20250328	143500	2057203364	4490	4495	4500	4490	6324
341	20250328	143400	2028785894	4495	4500	4500	4495	4262
342	20250328	143300	2009616884	4500	4525	4525	4500	2408
343	20250328	143200	1998778084	4525	4525	4525	4525	1114
344	20250328	143100	1993737234	4500	4525	4525	4500	2050
345	20250328	143000	1984506879	4525	4510	4530	4510	38
346	20250328	142900	1984335084	4530	4500	4530	4495	3315
347	20250328	142800	1969412754	4495	4500	4500	4495	8576
348	20250328	142700	1930823274	4500	4515	4515	4500	2096
349	20250328	142600	1921384244	4515	4505	4515	4505	89
350	20250328	142500	1920983139	4520	4520	4520	4520	0
351	20250328	142400	1920983139	4520	4530	4530	4495	6979
352	20250328	142300	1889504509	4530	4530	4530	4520	2222
353	20250328	142200	1879440464	4535	4555	4555	4535	4785
354	20250328	142100	1857690459	4570	4595	4600	4550	2145
355	20250328	142000	1847906779	4570	4575	4605	4570	341
356	20250328	141900	1846348089	4570	4570	4570	4570	0
357	20250328	141800	1846348089	4570	4595	4595	4570	2470
358	20250328	141700	1835055339	4600	4595	4600	4580	76
359	20250328	141600	1834707009	4600	4615	4615	4600	2584
360	20250328	141500	1822810784	4615	4615	4620	4605	845
361	20250328	141400	1818911899	4615	4605	4620	4605	799
362	20250328	141300	1815225859	4620	4605	4620	4605	422
363	20250328	141200	1813278574	4620	4575	4620	4570	1980
364	20250328	141100	1804184919	4580	4580	4590	4580	1132
365	20250328	141000	1798999649	4575	4585	4585	4575	553
366	20250328	140900	1796467619	4585	4585	4585	4570	473
367	20250328	140800	1794299024	4585	4575	4585	4570	371
368	20250328	140700	1792602544	4570	4570	4575	4565	963
369	20250328	140600	1788201069	4575	4570	4580	4530	6296
370	20250328	140500	1759564094	4570	4585	4585	4570	4210
371	20250328	140400	1740290329	4585	4610	4620	4585	9776
372	20250328	140300	1695333554	4615	4630	4630	4610	2302
373	20250328	140200	1684694444	4630	4680	4680	4610	19421
374	20250328	140100	1594774839	4685	4715	4715	4685	3604
375	20250328	140000	1577828429	4720	4735	4770	4675	40053
376	20250328	135900	1388179474	4735	4655	4745	4630	22350
377	20250328	135800	1283312249	4690	4705	4795	4635	48840
378	20250328	135700	1052555959	4700	4700	4700	4700	40
379	20250328	135600	1052367959	4695	4695	4695	4695	100
380	20250328	135500	1051898459	4695	4700	4700	4695	405
381	20250328	135400	1049996979	4705	4705	4705	4705	100
382	20250328	135300	1049526479	4705	4715	4725	4705	232
383	20250328	135200	1048433539	4710	4710	4710	4710	0
384	20250328	135100	1048433539	4710	4710	4710	4710	2
385	20250328	135000	1048424119	4725	4725	4725	4725	0
386	20250328	134900	1048424119	4725	4725	4725	4725	0
387	20250328	134800	1048424119	4725	4715	4725	4715	5655
388	20250328	134700	1021733109	4720	4720	4720	4720	0
389	20250328	134600	1021733109	4720	4720	4720	4720	0
390	20250328	134500	1021733109	4720	4720	4720	4720	25
391	20250328	134400	1021615109	4720	4710	4720	4710	427
392	20250328	134300	1019601799	4720	4700	4720	4700	32
393	20250328	134200	1019451204	4720	4695	4720	4695	19
394	20250328	134100	1019361974	4695	4705	4705	4695	86
395	20250328	134000	1018958004	4720	4720	4720	4720	5
396	20250328	133900	1018934404	4720	4725	4725	4720	78
397	20250328	133800	1018565934	4720	4725	4725	4715	1272
398	20250328	133700	1012566514	4720	4705	4720	4705	4287
399	20250328	133600	992349574	4700	4705	4705	4700	120
400	20250328	133500	991785074	4705	4675	4705	4675	4245
401	20250328	133400	971851529	4680	4675	4680	4675	551
402	20250328	133300	969273714	4675	4675	4675	4675	6
403	20250328	133200	969245664	4675	4675	4675	4675	0
404	20250328	133100	969245664	4675	4675	4675	4670	54
405	20250328	133000	968993474	4675	4675	4675	4675	201
406	20250328	132900	968053799	4670	4675	4675	4670	2
407	20250328	132800	968044454	4675	4675	4675	4675	6
408	20250328	132700	968016404	4675	4660	4675	4660	316
409	20250328	132600	966542609	4655	4655	4655	4655	604
410	20250328	132500	963730989	4655	4645	4655	4645	1412
411	20250328	132400	957171309	4645	4645	4645	4645	3000
412	20250328	132300	943236309	4640	4640	4640	4640	442
413	20250328	132200	941185429	4645	4645	4645	4645	1
414	20250328	132100	941180784	4645	4645	4645	4645	0
415	20250328	132000	941180784	4645	4645	4645	4645	1
416	20250328	131900	941176139	4640	4640	4640	4640	199
417	20250328	131800	940252779	4635	4635	4635	4635	5
418	20250328	131700	940229604	4640	4640	4640	4640	1
419	20250328	131600	940224964	4640	4640	4640	4640	11
420	20250328	131500	940173924	4640	4640	4640	4640	3
421	20250328	131400	940160004	4640	4640	4640	4640	2
422	20250328	131300	940150724	4640	4640	4640	4640	4
423	20250328	131200	940132164	4640	4640	4640	4640	290
424	20250328	131100	938786564	4640	4640	4640	4640	0
425	20250328	131000	938786564	4640	4640	4640	4640	0
426	20250328	130900	938786564	4640	4640	4640	4640	0
427	20250328	130800	938786564	4640	4640	4640	4640	16
428	20250328	130700	938712324	4640	4645	4645	4640	53
429	20250328	130600	938466384	4640	4645	4650	4640	218
430	20250328	130500	937453034	4650	4645	4655	4645	33
431	20250328	130400	937299729	4655	4650	4655	4650	694
432	20250328	130300	934072619	4650	4640	4650	4640	1502
433	20250328	130200	927088329	4650	4640	4650	4640	3
434	20250328	130100	927074394	4650	4645	4650	4645	14
435	20250328	130000	927009357	4640	4630	4640	4630	6
436	20250328	125900	926981547	4620	4620	4620	4620	0
437	20250328	125800	926981547	4620	4630	4630	4620	120
438	20250328	125700	926426772	4645	4650	4650	4645	865
439	20250328	125600	922404737	4650	4650	4650	4650	1
440	20250328	125500	922400087	4650	4650	4650	4650	1
441	20250328	125400	922395437	4645	4640	4645	4640	21
442	20250328	125300	922297952	4645	4645	4645	4645	3
443	20250328	125200	922284017	4650	4640	4650	4640	61
444	20250328	125100	922000697	4640	4650	4650	4640	9
445	20250328	125000	921958927	4645	4645	4650	4645	7
446	20250328	124900	921926407	4650	4650	4650	4640	18
447	20250328	124800	921842847	4645	4640	4650	4635	119
448	20250328	124700	921290537	4635	4630	4635	4630	385
449	20250328	124600	919506072	4630	4630	4630	4630	0
450	20250328	124500	919506072	4630	4630	4630	4630	193
451	20250328	124400	918612482	4625	4625	4625	4625	0
452	20250328	124300	918612482	4625	4620	4625	4620	10
453	20250328	124200	918566267	4615	4615	4615	4615	2
454	20250328	124100	918557037	4615	4615	4615	4615	0
455	20250328	124000	918557037	4615	4615	4615	4615	6
456	20250328	123900	918529347	4615	4615	4615	4615	0
457	20250328	123800	918529347	4615	4615	4615	4615	0
458	20250328	123700	918529347	4615	4620	4620	4615	300
459	20250328	123600	917143997	4620	4620	4620	4620	0
460	20250328	123500	917143997	4620	4620	4620	4620	0
461	20250328	123400	917143997	4620	4620	4620	4620	0
462	20250328	123300	917143997	4620	4625	4635	4620	184
463	20250328	123200	916292332	4620	4620	4620	4620	4
464	20250328	123100	916273852	4610	4610	4610	4610	0
465	20250328	123000	916273852	4610	4615	4620	4610	2406
466	20250328	122900	905182107	4610	4610	4610	4610	0
467	20250328	122800	905182107	4610	4610	4610	4610	0
468	20250328	122700	905182107	4610	4610	4610	4610	3
469	20250328	122600	905168277	4610	4610	4610	4610	0
470	20250328	122500	905168277	4610	4610	4610	4610	125
471	20250328	122400	904592027	4610	4610	4610	4610	715
472	20250328	122300	901295877	4605	4605	4605	4605	31
473	20250328	122200	901153122	4605	4610	4610	4605	877
474	20250328	122100	897110297	4610	4610	4610	4610	3
475	20250328	122000	897096467	4610	4610	4610	4610	328
476	20250328	121900	895584387	4610	4610	4610	4610	3
477	20250328	121800	895570557	4610	4610	4610	4610	0
478	20250328	121700	895570557	4610	4610	4610	4610	9
479	20250328	121600	895529067	4615	4610	4615	4610	113
480	20250328	121500	895007587	4610	4610	4610	4610	0
481	20250328	121400	895007587	4610	4610	4610	4605	178
482	20250328	121300	894187167	4610	4610	4610	4610	0
483	20250328	121200	894187167	4610	4610	4610	4610	1
484	20250328	121100	894182557	4610	4615	4615	4610	1450
485	20250328	121000	887490882	4615	4615	4615	4615	0
486	20250328	120900	887490882	4615	4615	4615	4615	3
487	20250328	120800	887477037	4615	4615	4615	4615	0
488	20250328	120700	887477037	4615	4615	4615	4615	0
489	20250328	120600	887477037	4615	4615	4615	4615	3
490	20250328	120500	887463192	4615	4615	4615	4615	23
491	20250328	120400	887357047	4620	4620	4620	4620	1
492	20250328	120300	887352427	4620	4620	4620	4620	1
493	20250328	120200	887347807	4620	4620	4620	4620	11
494	20250328	120100	887296987	4620	4620	4620	4620	5
495	20250328	120000	887273887	4620	4620	4620	4620	3166
496	20250328	115900	872646967	4625	4625	4625	4625	10
497	20250328	115800	872600717	4620	4620	4620	4620	0
498	20250328	115700	872600717	4620	4620	4620	4620	0
499	20250328	115600	872600717	4620	4620	4620	4620	0
500	20250328	115500	872600717	4620	4620	4620	4620	18
501	20250328	115400	872517557	4620	4625	4625	4620	72
502	20250328	115300	872184632	4625	4625	4625	4625	1
503	20250328	115200	872180007	4630	4625	4630	4625	2
504	20250328	115100	872170752	4625	4625	4625	4625	0
505	20250328	115000	872170752	4625	4625	4625	4625	0
506	20250328	114900	872170752	4625	4625	4625	4625	0
507	20250328	114800	872170752	4625	4625	4625	4625	86
508	20250328	114700	871773002	4625	4625	4625	4625	0
509	20250328	114600	871773002	4625	4625	4625	4625	0
510	20250328	114500	871773002	4625	4625	4625	4625	0
511	20250328	114400	871773002	4625	4625	4625	4625	10
512	20250328	114300	871726752	4625	4625	4625	4625	2
513	20250328	114200	871717502	4625	4625	4625	4625	0
514	20250328	114100	871717502	4625	4625	4625	4625	2
515	20250328	114000	871708252	4625	4625	4625	4625	0
516	20250328	113900	871708252	4625	4625	4625	4625	3
517	20250328	113800	871694377	4630	4630	4630	4630	0
518	20250328	113700	871694377	4630	4630	4630	4630	44
519	20250328	113600	871490657	4630	4630	4630	4630	1
520	20250328	113500	871486027	4630	4630	4630	4630	0
521	20250328	113400	871486027	4630	4630	4630	4630	9
522	20250328	113300	871444357	4630	4630	4630	4630	0
523	20250328	113200	871444357	4630	4630	4630	4630	100
524	20250328	113100	870981357	4625	4625	4625	4625	38
525	20250328	113000	870805607	4620	4620	4620	4620	0
526	20250328	112900	870805607	4620	4620	4620	4620	0
527	20250328	112800	870805607	4620	4625	4625	4620	21
528	20250328	112700	870708487	4615	4615	4615	4615	0
529	20250328	112600	870708487	4615	4615	4615	4615	0
530	20250328	112500	870708487	4615	4615	4615	4615	318
531	20250328	112400	869240917	4610	4610	4610	4610	0
532	20250328	112300	869240917	4610	4610	4610	4610	30
533	20250328	112200	869102617	4610	4610	4610	4610	32
534	20250328	112100	868955097	4615	4615	4615	4615	0
535	20250328	112000	868955097	4615	4615	4615	4615	826
536	20250328	111900	865143107	4615	4615	4615	4615	35
537	20250328	111800	864981582	4615	4615	4615	4615	0
538	20250328	111700	864981582	4615	4615	4615	4615	0
539	20250328	111600	864981582	4615	4620	4620	4610	1506
540	20250328	111500	858029957	4625	4625	4625	4625	0
541	20250328	111400	858029957	4625	4630	4630	4625	474
542	20250328	111300	855837577	4630	4630	4630	4630	0
543	20250328	111200	855837577	4630	4635	4635	4630	46
544	20250328	111100	855624582	4635	4640	4640	4635	6734
545	20250328	111000	824410232	4640	4640	4640	4640	0
546	20250328	110900	824410232	4640	4640	4640	4640	0
547	20250328	110800	824410232	4640	4640	4640	4640	0
548	20250328	110700	824410232	4640	4640	4640	4640	0
549	20250328	110600	824410232	4640	4640	4640	4640	136
550	20250328	110500	823779192	4635	4635	4635	4635	0
551	20250328	110400	823779192	4635	4635	4635	4635	0
552	20250328	110300	823779192	4635	4635	4635	4635	0
553	20250328	110200	823779192	4635	4635	4635	4635	0
554	20250328	110100	823779192	4635	4635	4635	4635	0
555	20250328	110000	823779192	4635	4635	4635	4635	0
556	20250328	105900	823779192	4635	4635	4635	4635	330
557	20250328	105800	822249642	4630	4630	4630	4630	0
558	20250328	105700	822249642	4630	4630	4630	4630	0
559	20250328	105600	822249642	4630	4635	4635	4630	1599
560	20250328	105500	814845112	4635	4635	4635	4635	54
561	20250328	105400	814594822	4635	4635	4635	4635	1228
562	20250328	105300	808903042	4635	4635	4635	4635	0
563	20250328	105200	808903042	4635	4635	4635	4635	0
564	20250328	105100	808903042	4635	4635	4635	4635	0
565	20250328	105000	808903042	4635	4645	4655	4635	1716
566	20250328	104900	800944357	4645	4645	4645	4645	0
567	20250328	104800	800944357	4645	4645	4645	4645	0
568	20250328	104700	800944357	4645	4645	4645	4645	0
569	20250328	104600	800944357	4645	4645	4650	4645	80
570	20250328	104500	800572657	4655	4655	4655	4655	427
571	20250328	104400	798584972	4655	4655	4655	4655	0
572	20250328	104300	798584972	4655	4655	4655	4655	3
573	20250328	104200	798571007	4655	4650	4655	4650	32
574	20250328	104100	798422202	4650	4650	4650	4650	11
575	20250328	104000	798371052	4660	4660	4660	4660	1
576	20250328	103900	798366392	4650	4650	4650	4650	21
577	20250328	103800	798268742	4640	4640	4640	4640	0
578	20250328	103700	798268742	4640	4640	4640	4640	22
579	20250328	103600	798166662	4640	4640	4640	4640	0
580	20250328	103500	798166662	4640	4640	4640	4640	1
581	20250328	103400	798162022	4640	4640	4640	4640	0
582	20250328	103300	798162022	4640	4640	4640	4640	0
583	20250328	103200	798162022	4640	4640	4640	4640	2
584	20250328	103100	798152742	4640	4640	4640	4635	242
585	20250328	103000	797030222	4645	4650	4650	4645	1939
586	20250328	102900	788023562	4645	4650	4650	4645	3095
587	20250328	102800	773639067	4670	4670	4670	4670	1
588	20250328	102700	773634397	4665	4665	4665	4665	1
589	20250328	102600	773629732	4650	4650	4650	4650	28
590	20250328	102500	773499532	4655	4655	4655	4655	219
591	20250328	102400	772480087	4655	4655	4655	4655	45
592	20250328	102300	772270612	4655	4655	4655	4655	0
593	20250328	102200	772270612	4655	4660	4660	4655	758
594	20250328	102100	768740882	4685	4685	4685	4685	0
595	20250328	102000	768740882	4685	4685	4685	4685	0
596	20250328	101900	768740882	4685	4685	4685	4685	3
597	20250328	101800	768726827	4680	4680	4680	4680	357
598	20250328	101700	767056067	4680	4680	4680	4680	0
599	20250328	101600	767056067	4680	4670	4680	4670	246
600	20250328	101500	765906057	4665	4665	4665	4665	0
601	20250328	101400	765906057	4665	4660	4665	4660	325
602	20250328	101300	764390597	4645	4655	4655	4645	94
603	20250328	101200	763953777	4655	4655	4655	4655	2
604	20250328	101100	763944467	4655	4655	4655	4655	0
605	20250328	101000	763944467	4655	4655	4655	4655	0
606	20250328	100900	763944467	4655	4645	4655	4645	1642
607	20250328	100800	756313362	4630	4630	4635	4630	1674
608	20250328	100700	748555872	4645	4630	4645	4625	518
609	20250328	100600	746156082	4630	4630	4630	4630	0
610	20250328	100500	746156082	4630	4630	4630	4630	0
611	20250328	100400	746156082	4630	4630	4630	4630	0
612	20250328	100300	746156082	4630	4630	4630	4630	0
613	20250328	100200	746156082	4630	4630	4630	4630	1
614	20250328	100100	746151452	4630	4655	4655	4630	1773
615	20250328	100000	737923712	4650	4650	4650	4650	35
616	20250328	095900	737760962	4660	4660	4660	4660	323
617	20250328	095800	736255782	4650	4655	4655	4650	2
618	20250328	095700	736246477	4655	4655	4655	4655	1329
619	20250328	095600	730059982	4640	4640	4640	4640	0
620	20250328	095500	730059982	4640	4640	4640	4640	1152
621	20250328	095400	724714702	4640	4650	4650	4640	1000
622	20250328	095300	720074542	4650	4650	4650	4650	0
623	20250328	095200	720074542	4650	4650	4650	4650	127
624	20250328	095100	719483992	4640	4680	4680	4640	701
625	20250328	095000	716225437	4680	4660	4680	4650	547
626	20250328	094900	713680562	4660	4695	4695	4660	2337
627	20250328	094800	702764395	4695	4700	4700	4695	732
628	20250328	094700	699325375	4725	4715	4730	4695	5112
629	20250328	094600	675230650	4715	4730	4735	4715	2897
630	20250328	094500	661556205	4730	4730	4735	4730	440
631	20250328	094400	659474990	4730	4730	4730	4730	248
632	20250328	094300	658301950	4725	4730	4730	4725	799
633	20250328	094200	654522725	4730	4730	4735	4730	982
634	20250328	094100	649874270	4730	4730	4730	4725	1831
635	20250328	094000	641215145	4730	4735	4735	4725	3654
636	20250328	093900	623939570	4740	4735	4740	4735	300
637	20250328	093800	622518820	4740	4740	4740	4735	1048
638	20250328	093700	617551780	4745	4745	4745	4725	4937
639	20250328	093600	594157780	4740	4745	4745	4740	886
640	20250328	093500	589955580	4745	4735	4745	4735	2716
641	20250328	093400	577072105	4745	4740	4745	4730	4280
642	20250328	093300	556790300	4740	4735	4740	4735	2028
643	20250328	093200	547185990	4735	4730	4735	4720	1610
644	20250328	093100	539579245	4720	4735	4735	4720	619
645	20250328	093000	536652280	4710	4755	4760	4710	7505
646	20250328	092900	501153700	4750	4740	4750	4730	9675
647	20250328	092800	455248495	4740	4745	4745	4735	4044
648	20250328	092700	436068735	4740	4745	4745	4735	5519
649	20250328	092600	409897265	4740	4745	4745	4735	2172
650	20250328	092500	399603135	4745	4715	4750	4715	11220
651	20250328	092400	346518615	4715	4705	4720	4705	841
652	20250328	092300	342556925	4710	4730	4735	4710	2168
653	20250328	092200	332327385	4730	4725	4730	4720	1840
654	20250328	092100	323628835	4725	4695	4730	4690	7174
655	20250328	092000	289790625	4695	4705	4705	4685	106
656	20250328	091900	289293435	4680	4670	4710	4670	11883
657	20250328	091800	233469145	4680	4660	4680	4660	534
658	20250328	091700	230976470	4660	4635	4660	4630	1818
659	20250328	091600	222537440	4635	4645	4645	4635	255
660	20250328	091500	221355415	4645	4645	4645	4645	105
661	20250328	091400	220867690	4645	4645	4650	4645	858
662	20250328	091300	216878040	4635	4655	4655	4635	128
663	20250328	091200	216282890	4630	4635	4655	4630	1427
664	20250328	091100	209653750	4650	4675	4675	4635	1480
665	20250328	091000	202773175	4650	4675	4695	4650	3783
666	20250328	090900	185131960	4695	4675	4695	4675	2492
667	20250328	090800	173466710	4675	4695	4715	4660	16430
668	20250328	090700	96531950	4700	4685	4700	4665	4346
669	20250328	090600	76147370	4680	4660	4685	4660	3968
670	20250328	090500	57563095	4640	4640	4640	4640	793
671	20250328	090400	53883575	4640	4635	4660	4635	516
672	20250328	090300	51480495	4630	4625	4685	4625	2910
673	20250328	090200	37911245	4620	4665	4670	4610	727
674	20250328	090100	34545965	4610	4640	4670	4605	1039
675	20250328	090000	29713855	4575	4630	4685	4545	6425