KissMeData/108670/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201300	794355050	29400	29400	29400	29400	1667
3	20250328	201200	794355050	29400	29400	29400	29400	0
4	20250328	201100	794355050	29400	29400	29400	29400	0
5	20250328	201000	794355050	29400	29400	29400	29400	0
6	20250328	200900	794355050	29400	29400	29400	29400	0
7	20250328	200800	794355050	29400	29400	29400	29400	0
8	20250328	200700	794355050	29400	29400	29400	29400	0
9	20250328	200600	794355050	29400	29400	29400	29400	0
10	20250328	200500	794355050	29400	29400	29400	29400	0
11	20250328	200400	794355050	29400	29400	29400	29400	0
12	20250328	200300	794355050	29400	29400	29400	29400	0
13	20250328	200200	794355050	29400	29400	29400	29400	0
14	20250328	200100	794355050	29400	29400	29400	29400	0
15	20250328	200000	794355050	29400	29400	29400	29400	0
16	20250328	195900	794355050	29400	29400	29400	29400	0
17	20250328	195800	794355050	29400	29400	29400	29400	0
18	20250328	195700	794355050	29400	29400	29400	29400	0
19	20250328	195600	794355050	29400	29400	29400	29400	0
20	20250328	195500	794355050	29400	29400	29400	29400	0
21	20250328	195400	794355050	29400	29400	29400	29400	0
22	20250328	195300	794355050	29400	29400	29400	29400	0
23	20250328	195200	794355050	29400	29400	29400	29400	0
24	20250328	195100	794355050	29400	29400	29400	29400	0
25	20250328	195000	794355050	29400	29400	29400	29400	0
26	20250328	194900	794355050	29400	29400	29400	29400	0
27	20250328	194800	794355050	29400	29400	29400	29400	0
28	20250328	194700	794355050	29400	29400	29400	29400	0
29	20250328	194600	794355050	29400	29400	29400	29400	0
30	20250328	194500	794355050	29400	29400	29400	29400	0
31	20250328	194400	794355050	29400	29400	29400	29400	0
32	20250328	194300	794355050	29400	29400	29400	29400	1667
33	20250328	194200	794355050	29400	29400	29400	29400	0
34	20250328	194100	794355050	29400	29400	29400	29400	0
35	20250328	194000	794355050	29400	29400	29400	29400	0
36	20250328	193900	794355050	29400	29400	29400	29400	0
37	20250328	193800	794355050	29400	29400	29400	29400	0
38	20250328	193700	794355050	29400	29400	29400	29400	0
39	20250328	193600	794355050	29400	29400	29400	29400	0
40	20250328	193500	794355050	29400	29400	29400	29400	0
41	20250328	193400	794355050	29400	29400	29400	29400	0
42	20250328	193300	794355050	29400	29400	29400	29400	0
43	20250328	193200	794355050	29400	29400	29400	29400	0
44	20250328	193100	794355050	29400	29400	29400	29400	0
45	20250328	193000	794355050	29400	29400	29400	29400	0
46	20250328	192900	794355050	29400	29400	29400	29400	0
47	20250328	192800	794355050	29400	29400	29400	29400	0
48	20250328	192700	794355050	29400	29400	29400	29400	0
49	20250328	192600	794355050	29400	29400	29400	29400	0
50	20250328	192500	794355050	29400	29400	29400	29400	0
51	20250328	192400	794355050	29400	29400	29400	29400	0
52	20250328	192300	794355050	29400	29400	29400	29400	0
53	20250328	192200	794355050	29400	29400	29400	29400	0
54	20250328	192100	794355050	29400	29400	29400	29400	0
55	20250328	192000	794355050	29400	29400	29400	29400	0
56	20250328	191900	794355050	29400	29400	29400	29400	0
57	20250328	191800	794355050	29400	29400	29400	29400	0
58	20250328	191700	794355050	29400	29400	29400	29400	0
59	20250328	191600	794355050	29400	29400	29400	29400	0
60	20250328	191500	794355050	29400	29400	29400	29400	0
61	20250328	191400	794355050	29400	29400	29400	29400	0
62	20250328	191300	794355050	29400	29400	29400	29400	1667
63	20250328	191200	794355050	29400	29400	29400	29400	0
64	20250328	191100	794355050	29400	29400	29400	29400	0
65	20250328	191000	794355050	29400	29400	29400	29400	0
66	20250328	190900	794355050	29400	29400	29400	29400	0
67	20250328	190800	794355050	29400	29400	29400	29400	0
68	20250328	190700	794355050	29400	29400	29400	29400	0
69	20250328	190600	794355050	29400	29400	29400	29400	0
70	20250328	190500	794355050	29400	29400	29400	29400	0
71	20250328	190400	794355050	29400	29400	29400	29400	0
72	20250328	190300	794355050	29400	29400	29400	29400	0
73	20250328	190200	794355050	29400	29400	29400	29400	0
74	20250328	190100	794355050	29400	29400	29400	29400	0
75	20250328	190000	794355050	29400	29400	29400	29400	0
76	20250328	185900	794355050	29400	29400	29400	29400	0
77	20250328	185800	794355050	29400	29400	29400	29400	0
78	20250328	185700	794355050	29400	29400	29400	29400	0
79	20250328	185600	794355050	29400	29400	29400	29400	0
80	20250328	185500	794355050	29400	29400	29400	29400	0
81	20250328	185400	794355050	29400	29400	29400	29400	0
82	20250328	185300	794355050	29400	29400	29400	29400	0
83	20250328	185200	794355050	29400	29400	29400	29400	0
84	20250328	185100	794355050	29400	29400	29400	29400	0
85	20250328	185000	794355050	29400	29400	29400	29400	0
86	20250328	184900	794355050	29400	29400	29400	29400	0
87	20250328	184800	794355050	29400	29400	29400	29400	0
88	20250328	184700	794355050	29400	29400	29400	29400	0
89	20250328	184600	794355050	29400	29400	29400	29400	0
90	20250328	184500	794355050	29400	29400	29400	29400	0
91	20250328	184400	794355050	29400	29400	29400	29400	0
92	20250328	184300	794355050	29400	29400	29400	29400	1667
93	20250328	184200	794355050	29400	29400	29400	29400	0
94	20250328	184100	794355050	29400	29400	29400	29400	0
95	20250328	184000	794355050	29400	29400	29400	29400	0
96	20250328	183900	794355050	29400	29400	29400	29400	0
97	20250328	183800	794355050	29400	29400	29400	29400	0
98	20250328	183700	794355050	29400	29400	29400	29400	0
99	20250328	183600	794355050	29400	29400	29400	29400	0
100	20250328	183500	794355050	29400	29400	29400	29400	0
101	20250328	183400	794355050	29400	29400	29400	29400	0
102	20250328	183300	794355050	29400	29400	29400	29400	0
103	20250328	183200	794355050	29400	29400	29400	29400	0
104	20250328	183100	794355050	29400	29400	29400	29400	0
105	20250328	183000	794355050	29400	29400	29400	29400	0
106	20250328	182900	794355050	29400	29400	29400	29400	0
107	20250328	182800	794355050	29400	29400	29400	29400	0
108	20250328	182700	794355050	29400	29400	29400	29400	0
109	20250328	182600	794355050	29400	29400	29400	29400	0
110	20250328	182500	794355050	29400	29400	29400	29400	0
111	20250328	182400	794355050	29400	29400	29400	29400	0
112	20250328	182300	794355050	29400	29400	29400	29400	0
113	20250328	182200	794355050	29400	29400	29400	29400	0
114	20250328	182100	794355050	29400	29400	29400	29400	0
115	20250328	182000	794355050	29400	29400	29400	29400	0
116	20250328	181900	794355050	29400	29400	29400	29400	0
117	20250328	181800	794355050	29400	29400	29400	29400	0
118	20250328	181700	794355050	29400	29400	29400	29400	0
119	20250328	181600	794355050	29400	29400	29400	29400	0
120	20250328	181500	794355050	29400	29400	29400	29400	0
121	20250328	181400	794355050	29400	29400	29400	29400	0
122	20250328	181300	794355050	29400	29400	29400	29400	1667
123	20250328	181200	794355050	29400	29400	29400	29400	0
124	20250328	181100	794355050	29400	29400	29400	29400	0
125	20250328	181000	794355050	29400	29400	29400	29400	0
126	20250328	180900	794355050	29400	29400	29400	29400	0
127	20250328	180800	794355050	29400	29400	29400	29400	0
128	20250328	180700	794355050	29400	29400	29400	29400	0
129	20250328	180600	794355050	29400	29400	29400	29400	0
130	20250328	180500	794355050	29400	29400	29400	29400	0
131	20250328	180400	794355050	29400	29400	29400	29400	0
132	20250328	180300	794355050	29400	29400	29400	29400	0
133	20250328	180200	794355050	29400	29400	29400	29400	0
134	20250328	180100	794355050	29400	29400	29400	29400	0
135	20250328	180000	794355050	29400	29400	29400	29400	0
136	20250328	175900	794355050	29400	29400	29400	29400	0
137	20250328	175800	794355050	29400	29400	29400	29400	0
138	20250328	175700	794355050	29400	29400	29400	29400	0
139	20250328	175600	794355050	29400	29400	29400	29400	0
140	20250328	175500	794355050	29400	29400	29400	29400	0
141	20250328	175400	794355050	29400	29400	29400	29400	0
142	20250328	175300	794355050	29400	29400	29400	29400	0
143	20250328	175200	794355050	29400	29400	29400	29400	0
144	20250328	175100	794355050	29400	29400	29400	29400	0
145	20250328	175000	794355050	29400	29400	29400	29400	0
146	20250328	174900	794355050	29400	29400	29400	29400	0
147	20250328	174800	794355050	29400	29400	29400	29400	0
148	20250328	174700	794355050	29400	29400	29400	29400	0
149	20250328	174600	794355050	29400	29400	29400	29400	0
150	20250328	174500	794355050	29400	29400	29400	29400	0
151	20250328	174400	794355050	29400	29400	29400	29400	0
152	20250328	174300	794355050	29400	29400	29400	29400	1667
153	20250328	174200	794355050	29400	29400	29400	29400	0
154	20250328	174100	794355050	29400	29400	29400	29400	0
155	20250328	174000	794355050	29400	29400	29400	29400	0
156	20250328	173900	794355050	29400	29400	29400	29400	0
157	20250328	173800	794355050	29400	29400	29400	29400	0
158	20250328	173700	794355050	29400	29400	29400	29400	0
159	20250328	173600	794355050	29400	29400	29400	29400	0
160	20250328	173500	794355050	29400	29400	29400	29400	0
161	20250328	173400	794355050	29400	29400	29400	29400	0
162	20250328	173300	794355050	29400	29400	29400	29400	0
163	20250328	173200	794355050	29400	29400	29400	29400	0
164	20250328	173100	794355050	29400	29400	29400	29400	0
165	20250328	173000	794355050	29400	29400	29400	29400	0
166	20250328	172900	794355050	29400	29400	29400	29400	0
167	20250328	172800	794355050	29400	29400	29400	29400	0
168	20250328	172700	794355050	29400	29400	29400	29400	0
169	20250328	172600	794355050	29400	29400	29400	29400	0
170	20250328	172500	794355050	29400	29400	29400	29400	0
171	20250328	172400	794355050	29400	29400	29400	29400	0
172	20250328	172300	794355050	29400	29400	29400	29400	0
173	20250328	172200	794355050	29400	29400	29400	29400	0
174	20250328	172100	794355050	29400	29400	29400	29400	0
175	20250328	172000	794355050	29400	29400	29400	29400	0
176	20250328	171900	794355050	29400	29400	29400	29400	0
177	20250328	171800	794355050	29400	29400	29400	29400	0
178	20250328	171700	794355050	29400	29400	29400	29400	0
179	20250328	171600	794355050	29400	29400	29400	29400	0
180	20250328	171500	794355050	29400	29400	29400	29400	0
181	20250328	171400	794355050	29400	29400	29400	29400	0
182	20250328	171300	794355050	29400	29400	29400	29400	1667
183	20250328	171200	794355050	29400	29400	29400	29400	0
184	20250328	171100	794355050	29400	29400	29400	29400	0
185	20250328	171000	794355050	29400	29400	29400	29400	0
186	20250328	170900	794355050	29400	29400	29400	29400	0
187	20250328	170800	794355050	29400	29400	29400	29400	0
188	20250328	170700	794355050	29400	29400	29400	29400	0
189	20250328	170600	794355050	29400	29400	29400	29400	0
190	20250328	170500	794355050	29400	29400	29400	29400	0
191	20250328	170400	794355050	29400	29400	29400	29400	0
192	20250328	170300	794355050	29400	29400	29400	29400	0
193	20250328	170200	794355050	29400	29400	29400	29400	0
194	20250328	170100	794355050	29400	29400	29400	29400	0
195	20250328	170000	794355050	29400	29400	29400	29400	0
196	20250328	165900	794355050	29400	29400	29400	29400	0
197	20250328	165800	794355050	29400	29400	29400	29400	0
198	20250328	165700	794355050	29400	29400	29400	29400	0
199	20250328	165600	794355050	29400	29400	29400	29400	0
200	20250328	165500	794355050	29400	29400	29400	29400	0
201	20250328	165400	794355050	29400	29400	29400	29400	0
202	20250328	165300	794355050	29400	29400	29400	29400	0
203	20250328	165200	794355050	29400	29400	29400	29400	0
204	20250328	165100	794355050	29400	29400	29400	29400	0
205	20250328	165000	794355050	29400	29400	29400	29400	0
206	20250328	164900	794355050	29400	29400	29400	29400	0
207	20250328	164800	794355050	29400	29400	29400	29400	0
208	20250328	164700	794355050	29400	29400	29400	29400	0
209	20250328	164600	794355050	29400	29400	29400	29400	0
210	20250328	164500	794355050	29400	29400	29400	29400	0
211	20250328	164400	794355050	29400	29400	29400	29400	0
212	20250328	164300	794355050	29400	29400	29400	29400	1667
213	20250328	164200	794355050	29400	29400	29400	29400	0
214	20250328	164100	794355050	29400	29400	29400	29400	0
215	20250328	164000	794355050	29400	29400	29400	29400	0
216	20250328	163900	794355050	29400	29400	29400	29400	0
217	20250328	163800	794355050	29400	29400	29400	29400	0
218	20250328	163700	794355050	29400	29400	29400	29400	0
219	20250328	163600	794355050	29400	29400	29400	29400	0
220	20250328	163500	794355050	29400	29400	29400	29400	0
221	20250328	163400	794355050	29400	29400	29400	29400	0
222	20250328	163300	794355050	29400	29400	29400	29400	0
223	20250328	163200	794355050	29400	29400	29400	29400	0
224	20250328	163100	794355050	29400	29400	29400	29400	0
225	20250328	163000	794355050	29400	29400	29400	29400	0
226	20250328	162900	794355050	29400	29400	29400	29400	0
227	20250328	162800	794355050	29400	29400	29400	29400	0
228	20250328	162700	794355050	29400	29400	29400	29400	0
229	20250328	162600	794355050	29400	29400	29400	29400	0
230	20250328	162500	794355050	29400	29400	29400	29400	0
231	20250328	162400	794355050	29400	29400	29400	29400	0
232	20250328	162300	794355050	29400	29400	29400	29400	0
233	20250328	162200	794355050	29400	29400	29400	29400	0
234	20250328	162100	794355050	29400	29400	29400	29400	0
235	20250328	162000	794355050	29400	29400	29400	29400	0
236	20250328	161900	794355050	29400	29400	29400	29400	0
237	20250328	161800	794355050	29400	29400	29400	29400	0
238	20250328	161700	794355050	29400	29400	29400	29400	0
239	20250328	161600	794355050	29400	29400	29400	29400	0
240	20250328	161500	794355050	29400	29400	29400	29400	0
241	20250328	161400	794355050	29400	29400	29400	29400	0
242	20250328	161300	794355050	29400	29400	29400	29400	1667
243	20250328	161200	794355050	29400	29400	29400	29400	0
244	20250328	161100	794355050	29400	29400	29400	29400	0
245	20250328	161000	794355050	29400	29400	29400	29400	0
246	20250328	160900	794355050	29400	29400	29400	29400	0
247	20250328	160800	794355050	29400	29400	29400	29400	0
248	20250328	160700	794355050	29400	29400	29400	29400	0
249	20250328	160600	794355050	29400	29400	29400	29400	0
250	20250328	160500	794355050	29400	29400	29400	29400	0
251	20250328	160400	794355050	29400	29400	29400	29400	0
252	20250328	160300	794355050	29400	29400	29400	29400	0
253	20250328	160200	794355050	29400	29400	29400	29400	0
254	20250328	160100	794355050	29400	29400	29400	29400	0
255	20250328	160000	794355050	29400	29400	29400	29400	0
256	20250328	155900	794355050	29400	29400	29400	29400	0
257	20250328	155800	794355050	29400	29400	29400	29400	0
258	20250328	155700	794355050	29400	29400	29400	29400	0
259	20250328	155600	794355050	29400	29400	29400	29400	0
260	20250328	155500	794355050	29400	29400	29400	29400	0
261	20250328	155400	794355050	29400	29400	29400	29400	0
262	20250328	155300	794355050	29400	29400	29400	29400	0
263	20250328	155200	794355050	29400	29400	29400	29400	0
264	20250328	155100	794355050	29400	29400	29400	29400	0
265	20250328	155000	794355050	29400	29400	29400	29400	0
266	20250328	154900	794355050	29400	29400	29400	29400	0
267	20250328	154800	794355050	29400	29400	29400	29400	0
268	20250328	154700	794355050	29400	29400	29400	29400	0
269	20250328	154600	794355050	29400	29400	29400	29400	0
270	20250328	154500	794355050	29400	29400	29400	29400	0
271	20250328	154400	794355050	29400	29400	29400	29400	0
272	20250328	154300	794355050	29400	29400	29400	29400	1667
273	20250328	154200	794355050	29400	29400	29400	29400	0
274	20250328	154100	794355050	29400	29400	29400	29400	0
275	20250328	154000	794355050	29400	29400	29400	29400	0
276	20250328	153900	794355050	29400	29400	29400	29400	0
277	20250328	153800	794355050	29400	29400	29400	29400	0
278	20250328	153700	794355050	29400	29400	29400	29400	0
279	20250328	153600	794355050	29400	29400	29400	29400	0
280	20250328	153500	794355050	29400	29400	29400	29400	0
281	20250328	153400	794355050	29400	29400	29400	29400	0
282	20250328	153300	794355050	29400	29400	29400	29400	0
283	20250328	153200	794355050	29400	29400	29400	29400	0
284	20250328	153100	794355050	29400	29400	29400	29400	0
285	20250328	153000	794355050	29400	29400	29400	29400	1667
286	20250328	152900	745345250	29500	29500	29500	29500	0
287	20250328	152800	745345250	29500	29500	29500	29500	0
288	20250328	152700	745345250	29500	29500	29500	29500	0
289	20250328	152600	745345250	29500	29500	29500	29500	0
290	20250328	152500	745345250	29500	29500	29500	29500	0
291	20250328	152400	745345250	29500	29500	29500	29500	0
292	20250328	152300	745345250	29500	29500	29500	29500	0
293	20250328	152200	745345250	29500	29500	29500	29500	0
294	20250328	152100	745345250	29500	29500	29500	29500	0
295	20250328	152000	745345250	29500	29500	29500	29500	0
296	20250328	151900	745345250	29500	29550	29600	29400	3274
297	20250328	151800	648971500	29600	29600	29600	29550	48
298	20250328	151700	647552200	29550	29600	29600	29550	124
299	20250328	151600	643882850	29600	29600	29600	29600	1
300	20250328	151500	643853250	29600	29600	29600	29600	3
301	20250328	151400	643764450	29600	29600	29600	29600	9
302	20250328	151300	643498050	29600	29600	29600	29600	1
303	20250328	151200	643468450	29600	29600	29600	29600	51
304	20250328	151100	641958850	29600	29600	29600	29600	6
305	20250328	151000	641781250	29550	29550	29550	29550	4
306	20250328	150900	641663050	29550	29550	29550	29550	2
307	20250328	150800	641603950	29550	29600	29600	29550	16
308	20250328	150700	641131100	29600	29600	29600	29600	6
309	20250328	150600	640953500	29600	29600	29600	29600	0
310	20250328	150500	640953500	29600	29600	29600	29600	14
311	20250328	150400	640539100	29600	29600	29600	29600	11
312	20250328	150300	640213500	29600	29600	29600	29600	6
313	20250328	150200	640035900	29600	29600	29600	29600	2
314	20250328	150100	639976700	29550	29550	29550	29550	0
315	20250328	150000	639976700	29550	29600	29600	29550	7
316	20250328	145900	639769800	29600	29600	29600	29600	1
317	20250328	145800	639740200	29550	29550	29550	29550	5
318	20250328	145700	639592450	29550	29550	29550	29550	1
319	20250328	145600	639562900	29550	29550	29600	29550	14
320	20250328	145500	639148900	29550	29550	29550	29550	0
321	20250328	145400	639148900	29550	29600	29600	29550	46
322	20250328	145300	637787900	29650	29650	29650	29650	8
323	20250328	145200	637550700	29650	29650	29650	29650	1
324	20250328	145100	637521050	29650	29650	29650	29650	1
325	20250328	145000	637491400	29650	29650	29650	29650	2
326	20250328	144900	637432100	29700	29650	29700	29650	8
327	20250328	144800	637194600	29650	29650	29700	29650	7
328	20250328	144700	636986950	29650	29650	29650	29650	10
329	20250328	144600	636690450	29650	29650	29650	29650	17
330	20250328	144500	636186400	29700	29650	29700	29650	3
331	20250328	144400	636097400	29675	29650	29675	29650	3
332	20250328	144300	636008400	29800	29650	29800	29650	300
333	20250328	144200	627083300	29600	29600	29600	29600	6
334	20250328	144100	626905700	29600	29650	29650	29600	16
335	20250328	144000	626432000	29700	29750	29750	29650	153
336	20250328	143900	621887900	29650	29650	29750	29650	258
337	20250328	143800	614225400	29650	29650	29650	29650	27
338	20250328	143700	613424850	29700	29700	29700	29700	0
339	20250328	143600	613424850	29700	29700	29700	29650	7
340	20250328	143500	613217100	29700	29700	29700	29700	4
341	20250328	143400	613098300	29800	29800	29800	29800	0
342	20250328	143300	613098300	29800	29800	29800	29800	0
343	20250328	143200	613098300	29800	29650	29800	29650	2
344	20250328	143100	613038850	29800	29650	29800	29650	2
345	20250328	143000	612979400	29750	29600	29750	29600	401
346	20250328	142900	601049950	29750	29550	29750	29550	200
347	20250328	142800	595131800	29550	29550	29550	29550	80
348	20250328	142700	592767800	29550	29550	29550	29550	0
349	20250328	142600	592767800	29550	29550	29550	29550	0
350	20250328	142500	592767800	29550	29550	29550	29550	31
351	20250328	142400	591851750	29600	29600	29600	29600	0
352	20250328	142300	591851750	29600	29600	29600	29600	0
353	20250328	142200	591851750	29600	29600	29600	29600	2
354	20250328	142100	591792550	29600	29600	29600	29600	4
355	20250328	142000	591674150	29600	29600	29600	29600	1
356	20250328	141900	591644550	29600	29600	29600	29600	0
357	20250328	141800	591644550	29600	29600	29650	29600	6
358	20250328	141700	591466900	29550	29550	29550	29550	8
359	20250328	141600	591230500	29550	29600	29600	29550	50
360	20250328	141500	589752950	29700	29650	29700	29600	19
361	20250328	141400	589189300	29600	29600	29600	29600	7
362	20250328	141300	588982100	29600	29600	29600	29600	0
363	20250328	141200	588982100	29600	29600	29600	29600	1
364	20250328	141100	588952500	29600	29600	29600	29600	57
365	20250328	141000	587265300	29600	29600	29600	29600	0
366	20250328	140900	587265300	29600	29600	29600	29600	0
367	20250328	140800	587265300	29600	29600	29600	29600	20
368	20250328	140700	586673300	29600	29600	29600	29600	24
369	20250328	140600	585962900	29600	29600	29600	29600	30
370	20250328	140500	585074900	29650	29650	29650	29650	0
371	20250328	140400	585074900	29650	29650	29650	29650	6
372	20250328	140300	584897000	29600	29600	29600	29600	102
373	20250328	140200	581877800	29600	29650	29650	29550	17
374	20250328	140100	581375000	29600	29600	29600	29600	1
375	20250328	140000	581345400	29600	29500	29600	29500	22
376	20250328	135900	580694450	29500	29500	29500	29500	6
377	20250328	135800	580517450	29550	29550	29550	29550	67
378	20250328	135700	578537600	29550	29550	29600	29550	10
379	20250328	135600	578241800	29550	29550	29550	29550	6
380	20250328	135500	578064500	29550	29600	29600	29550	7
381	20250328	135400	577857600	29550	29550	29600	29550	137
382	20250328	135300	573804200	29600	29500	29700	29400	1063
383	20250328	135200	542460150	29500	29550	29550	29500	28
384	20250328	135100	541633050	29500	29500	29500	29500	6
385	20250328	135000	541456050	29500	29500	29550	29500	12
386	20250328	134900	541101750	29550	29550	29550	29550	1
387	20250328	134800	541072200	29550	29550	29550	29550	0
388	20250328	134700	541072200	29550	29550	29550	29550	23
389	20250328	134600	540392550	29600	29600	29600	29600	6
390	20250328	134500	540214950	29600	29600	29600	29600	0
391	20250328	134400	540214950	29600	29550	29600	29550	2
392	20250328	134300	540155800	29600	29550	29600	29550	106
393	20250328	134200	537023200	29600	29600	29600	29600	0
394	20250328	134100	537023200	29600	29600	29600	29600	0
395	20250328	134000	537023200	29600	29600	29600	29600	0
396	20250328	133900	537023200	29600	29600	29600	29600	6
397	20250328	133800	536845600	29600	29600	29600	29600	1
398	20250328	133700	536816000	29600	29600	29600	29600	7
399	20250328	133600	536608800	29650	29600	29650	29600	14
400	20250328	133500	536193750	29600	29600	29600	29600	24
401	20250328	133400	535483350	29600	29600	29600	29600	0
402	20250328	133300	535483350	29600	29600	29600	29600	34
403	20250328	133200	534476950	29600	29600	29600	29600	66
404	20250328	133100	532523350	29600	29600	29600	29600	10
405	20250328	133000	532227350	29600	29600	29600	29600	10
406	20250328	132900	531931350	29600	29600	29600	29600	36
407	20250328	132800	530865750	29600	29550	29600	29550	8
408	20250328	132700	530629100	29550	29550	29550	29550	90
409	20250328	132600	527969600	29550	29550	29550	29550	5
410	20250328	132500	527821850	29600	29600	29600	29600	6
411	20250328	132400	527644250	29550	29550	29550	29550	0
412	20250328	132300	527644250	29550	29550	29550	29550	128
413	20250328	132200	523861850	29550	29550	29550	29550	6
414	20250328	132100	523684550	29500	29500	29500	29500	100
415	20250328	132000	520734550	29500	29500	29500	29500	100
416	20250328	131900	517784550	29500	29500	29500	29500	300
417	20250328	131800	508934550	29500	29500	29500	29500	7
418	20250328	131700	508728050	29500	29500	29500	29500	15
419	20250328	131600	508285550	29450	29450	29450	29450	1
420	20250328	131500	508256100	29500	29500	29500	29500	6
421	20250328	131400	508079100	29450	29450	29450	29450	0
422	20250328	131300	508079100	29450	29450	29450	29450	0
423	20250328	131200	508079100	29450	29450	29450	29450	13
424	20250328	131100	507696250	29500	29500	29500	29450	337
425	20250328	131000	497771225	29450	29450	29450	29450	22
426	20250328	130900	497123325	29500	29500	29500	29500	0
427	20250328	130800	497123325	29500	29500	29500	29500	6
428	20250328	130700	496946325	29500	29500	29500	29500	0
429	20250328	130600	496946325	29500	29500	29500	29500	1
430	20250328	130500	496916825	29500	29500	29500	29500	10
431	20250328	130400	496621825	29500	29500	29500	29500	6
432	20250328	130300	496444825	29450	29500	29500	29450	21
433	20250328	130200	495826325	29450	29450	29450	29450	0
434	20250328	130100	495826325	29450	29500	29500	29450	22
435	20250328	130000	495178100	29500	29500	29500	29500	7
436	20250328	125900	494971600	29500	29500	29500	29500	15
437	20250328	125800	494529100	29500	29500	29500	29500	3
438	20250328	125700	494440600	29500	29500	29500	29500	6
439	20250328	125600	494263600	29500	29500	29500	29500	0
440	20250328	125500	494263600	29500	29500	29500	29500	0
441	20250328	125400	494263600	29500	29500	29500	29500	18
442	20250328	125300	493732600	29450	29450	29450	29450	0
443	20250328	125200	493732600	29450	29450	29450	29450	113
444	20250328	125100	490404750	29450	29450	29450	29450	34
445	20250328	125000	489403450	29450	29450	29450	29450	36
446	20250328	124900	488343250	29450	29450	29450	29450	0
447	20250328	124800	488343250	29450	29450	29450	29450	105
448	20250328	124700	485251000	29450	29500	29500	29450	22
449	20250328	124600	484602350	29500	29450	29500	29400	1002
450	20250328	124500	455093450	29500	29500	29500	29500	0
451	20250328	124400	455093450	29500	29500	29500	29500	113
452	20250328	124300	451759950	29550	29550	29550	29550	8
453	20250328	124200	451523550	29550	29550	29550	29550	0
454	20250328	124100	451523550	29550	29550	29550	29550	0
455	20250328	124000	451523550	29550	29550	29550	29550	7
456	20250328	123900	451316700	29500	29550	29550	29500	3552
457	20250328	123800	346532650	29550	29550	29550	29550	0
458	20250328	123700	346532650	29550	29550	29550	29550	0
459	20250328	123600	346532650	29550	29550	29550	29550	13
460	20250328	123500	346148500	29550	29550	29550	29550	7
461	20250328	123400	345941650	29550	29550	29550	29550	1
462	20250328	123300	345912100	29550	29550	29550	29550	7
463	20250328	123200	345705250	29550	29550	29550	29550	50
464	20250328	123100	344227750	29550	29550	29550	29500	968
465	20250328	123000	315630150	29600	29600	29600	29600	1
466	20250328	122900	315600550	29600	29650	29650	29600	70
467	20250328	122800	313528200	29650	29600	29650	29600	595
468	20250328	122700	295916100	29600	29600	29600	29600	107
469	20250328	122600	292748900	29650	29650	29650	29650	6
470	20250328	122500	292571000	29650	29650	29650	29650	0
471	20250328	122400	292571000	29650	29650	29650	29650	0
472	20250328	122300	292571000	29650	29650	29650	29650	0
473	20250328	122200	292571000	29650	29650	29650	29650	8
474	20250328	122100	292333800	29650	29650	29650	29650	0
475	20250328	122000	292333800	29650	29650	29650	29650	0
476	20250328	121900	292333800	29650	29650	29650	29650	6
477	20250328	121800	292155900	29650	29650	29650	29650	0
478	20250328	121700	292155900	29650	29650	29650	29650	0
479	20250328	121600	292155900	29650	29650	29650	29650	0
480	20250328	121500	292155900	29650	29650	29650	29650	6
481	20250328	121400	291978000	29600	29600	29600	29600	50
482	20250328	121300	290498000	29650	29650	29650	29650	0
483	20250328	121200	290498000	29650	29650	29650	29650	6
484	20250328	121100	290320100	29600	29600	29600	29600	0
485	20250328	121000	290320100	29600	29600	29600	29600	0
486	20250328	120900	290320100	29600	29600	29600	29600	104
487	20250328	120800	287241700	29650	29650	29650	29650	6
488	20250328	120700	287063800	29650	29650	29650	29650	0
489	20250328	120600	287063800	29650	29650	29650	29650	0
490	20250328	120500	287063800	29650	29650	29650	29650	6
491	20250328	120400	286885900	29600	29600	29600	29600	24
492	20250328	120300	286175500	29650	29650	29650	29650	0
493	20250328	120200	286175500	29650	29650	29650	29650	34
494	20250328	120100	285167400	29700	29700	29700	29700	6
495	20250328	120000	284989200	29650	29650	29650	29650	0
496	20250328	115900	284989200	29650	29650	29650	29650	1
497	20250328	115800	284959550	29700	29700	29700	29700	6
498	20250328	115700	284781350	29650	29650	29650	29650	0
499	20250328	115600	284781350	29650	29650	29650	29650	1
500	20250328	115500	284751700	29650	29650	29650	29650	1
501	20250328	115400	284722050	29650	29700	29700	29650	23
502	20250328	115300	284039800	29650	29650	29650	29650	0
503	20250328	115200	284039800	29650	29650	29650	29650	0
504	20250328	115100	284039800	29650	29650	29650	29650	6
505	20250328	115000	283861900	29600	29600	29600	29600	0
506	20250328	114900	283861900	29600	29600	29600	29600	0
507	20250328	114800	283861900	29600	29650	29650	29600	500
508	20250328	114700	269057000	29700	29700	29700	29700	6
509	20250328	114600	268878800	29650	29650	29650	29650	0
510	20250328	114500	268878800	29650	29650	29650	29650	0
511	20250328	114400	268878800	29650	29700	29700	29650	10
512	20250328	114300	268582000	29650	29650	29650	29650	0
513	20250328	114200	268582000	29650	29700	29700	29650	2
514	20250328	114100	268522650	29700	29700	29700	29700	1
515	20250328	114000	268492950	29700	29700	29700	29700	7
516	20250328	113900	268285050	29700	29700	29700	29700	0
517	20250328	113800	268285050	29700	29700	29700	29700	15
518	20250328	113700	267839550	29700	29700	29700	29700	8
519	20250328	113600	267601950	29700	29700	29700	29700	0
520	20250328	113500	267601950	29700	29700	29700	29700	0
521	20250328	113400	267601950	29700	29700	29700	29700	0
522	20250328	113300	267601950	29700	29700	29700	29700	6
523	20250328	113200	267423750	29700	29700	29700	29700	4
524	20250328	113100	267304950	29700	29700	29700	29700	2
525	20250328	113000	267245550	29700	29700	29700	29700	2
526	20250328	112900	267186150	29700	29700	29700	29700	1
527	20250328	112800	267156450	29700	29700	29700	29700	0
528	20250328	112700	267156450	29700	29700	29700	29700	0
529	20250328	112600	267156450	29700	29700	29700	29600	125
530	20250328	112500	263444150	29650	29650	29650	29650	0
531	20250328	112400	263444150	29650	29650	29650	29650	8
532	20250328	112300	263206950	29650	29650	29650	29650	6
533	20250328	112200	263029050	29650	29650	29650	29650	0
534	20250328	112100	263029050	29650	29650	29650	29650	10
535	20250328	112000	262732550	29650	29600	29650	29600	2
536	20250328	111900	262673300	29650	29650	29650	29650	7
537	20250328	111800	262465750	29650	29650	29650	29650	0
538	20250328	111700	262465750	29650	29650	29650	29650	0
539	20250328	111600	262465750	29650	29650	29650	29650	198
540	20250328	111500	256595050	29600	29600	29600	29600	500
541	20250328	111400	241795050	29650	29650	29650	29650	0
542	20250328	111300	241795050	29650	29650	29650	29650	0
543	20250328	111200	241795050	29650	29650	29650	29650	7
544	20250328	111100	241587500	29600	29600	29600	29600	10
545	20250328	111000	241291500	29650	29650	29650	29650	0
546	20250328	110900	241291500	29650	29650	29650	29650	6
547	20250328	110800	241113600	29600	29600	29600	29600	0
548	20250328	110700	241113600	29600	29600	29600	29600	101
549	20250328	110600	238124000	29650	29650	29650	29650	2
550	20250328	110500	238064700	29650	29650	29650	29650	6
551	20250328	110400	237886800	29600	29650	29650	29600	260
552	20250328	110300	230190750	29600	29650	29650	29600	516
553	20250328	110200	214915150	29700	29700	29700	29700	6
554	20250328	110100	214736950	29700	29700	29700	29700	0
555	20250328	110000	214736950	29700	29650	29700	29650	50
556	20250328	105900	213254400	29650	29650	29650	29650	1
557	20250328	105800	213224750	29650	29650	29650	29650	510
558	20250328	105700	198103250	29700	29700	29700	29700	0
559	20250328	105600	198103250	29700	29700	29700	29700	0
560	20250328	105500	198103250	29700	29650	29700	29650	8
561	20250328	105400	197865700	29700	29700	29700	29700	7
562	20250328	105300	197657800	29700	29700	29700	29700	8
563	20250328	105200	197420200	29700	29700	29700	29700	0
564	20250328	105100	197420200	29700	29700	29700	29700	6
565	20250328	105000	197242000	29650	29650	29650	29650	0
566	20250328	104900	197242000	29650	29700	29700	29650	412
567	20250328	104800	185008500	29700	29750	29750	29700	354
568	20250328	104700	174494400	29750	29750	29750	29750	0
569	20250328	104600	174494400	29750	29750	29750	29750	0
570	20250328	104500	174494400	29750	29750	29750	29750	0
571	20250328	104400	174494400	29750	29750	29750	29750	56
572	20250328	104300	172828400	29700	29700	29700	29700	112
573	20250328	104200	169502000	29700	29700	29700	29700	1
574	20250328	104100	169472300	29750	29725	29750	29700	56
575	20250328	104000	167808300	29750	29750	29750	29750	0
576	20250328	103900	167808300	29750	29750	29750	29750	0
577	20250328	103800	167808300	29750	29750	29750	29750	0
578	20250328	103700	167808300	29750	29750	29750	29750	6
579	20250328	103600	167629800	29750	29750	29750	29750	0
580	20250328	103500	167629800	29750	29750	29750	29750	0
581	20250328	103400	167629800	29750	29750	29750	29750	6
582	20250328	103300	167451300	29750	29750	29750	29750	0
583	20250328	103200	167451300	29750	29750	29750	29750	41
584	20250328	103100	166231550	29750	29750	29750	29750	30
585	20250328	103000	165339050	29750	29750	29750	29750	6
586	20250328	102900	165160550	29750	29750	29750	29750	1
587	20250328	102800	165130800	29750	29750	29750	29750	4
588	20250328	102700	165011800	29750	29750	29750	29750	6
589	20250328	102600	164833300	29750	29750	29750	29750	15
590	20250328	102500	164387050	29750	29750	29750	29750	0
591	20250328	102400	164387050	29750	29750	29750	29750	0
592	20250328	102300	164387050	29750	29750	29750	29750	6
593	20250328	102200	164208550	29750	29750	29750	29750	1
594	20250328	102100	164178800	29750	29750	29750	29750	0
595	20250328	102000	164178800	29750	29750	29750	29750	6
596	20250328	101900	164000300	29750	29750	29750	29750	1
597	20250328	101800	163970550	29750	29750	29750	29750	5
598	20250328	101700	163821800	29750	29750	29750	29750	0
599	20250328	101600	163821800	29750	29700	29750	29700	7
600	20250328	101500	163613600	29700	29700	29700	29700	10
601	20250328	101400	163316600	29700	29700	29700	29700	1
602	20250328	101300	163286900	29700	29650	29700	29650	29
603	20250328	101200	162425800	29650	29650	29650	29650	52
604	20250328	101100	160884000	29650	29650	29650	29650	0
605	20250328	101000	160884000	29650	29650	29650	29650	50
606	20250328	100900	159401500	29650	29650	29650	29650	7
607	20250328	100800	159193950	29650	29650	29650	29650	1
608	20250328	100700	159164300	29650	29600	29650	29600	94
609	20250328	100600	156381850	29650	29650	29650	29650	7
610	20250328	100500	156174300	29650	29650	29650	29650	0
611	20250328	100400	156174300	29650	29650	29650	29650	5
612	20250328	100300	156026050	29650	29650	29650	29650	2
613	20250328	100200	155966750	29650	29650	29650	29650	6
614	20250328	100100	155788850	29650	29650	29650	29650	0
615	20250328	100000	155788850	29650	29650	29650	29650	2
616	20250328	095900	155729550	29600	29650	29650	29600	306
617	20250328	095800	146671650	29650	29650	29650	29650	5
618	20250328	095700	146523400	29650	29650	29650	29650	0
619	20250328	095600	146523400	29650	29650	29650	29650	0
620	20250328	095500	146523400	29650	29600	29650	29600	120
621	20250328	095400	142971100	29550	29600	29600	29550	259
622	20250328	095300	135307550	29600	29600	29600	29600	0
623	20250328	095200	135307550	29600	29600	29600	29600	7
624	20250328	095100	135100350	29550	29550	29550	29550	0
625	20250328	095000	135100350	29550	29550	29550	29550	0
626	20250328	094900	135100350	29550	29550	29550	29550	10
627	20250328	094800	134804850	29550	29550	29550	29550	60
628	20250328	094700	133031850	29550	29550	29550	29550	0
629	20250328	094600	133031850	29550	29550	29550	29550	930
630	20250328	094500	105550350	29600	29600	29600	29600	6
631	20250328	094400	105372750	29600	29600	29600	29600	0
632	20250328	094300	105372750	29600	29600	29600	29600	44
633	20250328	094200	104070350	29600	29600	29600	29600	4
634	20250328	094100	103951950	29600	29600	29600	29600	118
635	20250328	094000	100459150	29600	29600	29600	29600	2
636	20250328	093900	100399950	29600	29600	29600	29600	2
637	20250328	093800	100340750	29600	29600	29600	29600	7
638	20250328	093700	100133550	29600	29600	29600	29600	8
639	20250328	093600	99896750	29600	29600	29600	29600	0
640	20250328	093500	99896750	29600	29550	29600	29550	31
641	20250328	093400	98980400	29550	29600	29600	29550	47
642	20250328	093300	97590850	29600	29600	29600	29600	8
643	20250328	093200	97354050	29600	29650	29650	29600	97
644	20250328	093100	94482750	29600	29650	29650	29600	11
645	20250328	093000	94156650	29650	29650	29650	29650	2
646	20250328	092900	94097350	29650	29650	29650	29650	0
647	20250328	092800	94097350	29650	29650	29650	29650	4
648	20250328	092700	93978750	29625	29625	29625	29625	0
649	20250328	092600	93978750	29625	29625	29625	29625	5
650	20250328	092500	93830625	29600	29600	29600	29600	1
651	20250328	092400	93801025	29600	29600	29600	29600	67
652	20250328	092300	91817825	29600	29600	29600	29600	7
653	20250328	092200	91610625	29600	29600	29600	29600	57
654	20250328	092100	89923425	29600	29600	29600	29600	1
655	20250328	092000	89893825	29600	29600	29600	29600	365
656	20250328	091900	79089825	29600	29600	29600	29600	3
657	20250328	091800	79001025	29600	29600	29600	29600	24
658	20250328	091700	78290625	29600	29600	29600	29600	88
659	20250328	091600	75685825	29600	29600	29600	29600	4
660	20250328	091500	75567425	29600	29600	29600	29550	228
661	20250328	091400	68820525	29600	29600	29600	29600	203
662	20250328	091300	62811725	29650	29650	29650	29650	1
663	20250328	091200	62782075	29650	29650	29650	29650	0
664	20250328	091100	62782075	29650	29650	29650	29650	4
665	20250328	091000	62663475	29600	29600	29600	29600	32
666	20250328	090900	61716275	29600	29600	29650	29550	628
667	20250328	090800	43137625	29650	29650	29650	29625	97
668	20250328	090700	40261650	29650	29650	29650	29650	15
669	20250328	090600	39816900	29700	29750	29750	29650	791
670	20250328	090500	16322050	29750	29750	29750	29750	0
671	20250328	090400	16322050	29750	29750	29750	29750	50
672	20250328	090300	14834550	29750	29750	29750	29750	42
673	20250328	090200	13585050	29750	29800	29800	29750	126
674	20250328	090100	9835550	29800	29800	29800	29750	279
675	20250328	090000	1522350	29850	29850	29850	29850	51