KissMeData/215360/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204300	215204400	9290	9290	9290	9290	1107
3	20250328	204200	215204400	9290	9290	9290	9290	0
4	20250328	204100	215204400	9290	9290	9290	9290	0
5	20250328	204000	215204400	9290	9290	9290	9290	0
6	20250328	203900	215204400	9290	9290	9290	9290	0
7	20250328	203800	215204400	9290	9290	9290	9290	0
8	20250328	203700	215204400	9290	9290	9290	9290	0
9	20250328	203600	215204400	9290	9290	9290	9290	0
10	20250328	203500	215204400	9290	9290	9290	9290	0
11	20250328	203400	215204400	9290	9290	9290	9290	0
12	20250328	203300	215204400	9290	9290	9290	9290	0
13	20250328	203200	215204400	9290	9290	9290	9290	0
14	20250328	203100	215204400	9290	9290	9290	9290	0
15	20250328	203000	215204400	9290	9290	9290	9290	0
16	20250328	202900	215204400	9290	9290	9290	9290	0
17	20250328	202800	215204400	9290	9290	9290	9290	0
18	20250328	202700	215204400	9290	9290	9290	9290	0
19	20250328	202600	215204400	9290	9290	9290	9290	0
20	20250328	202500	215204400	9290	9290	9290	9290	0
21	20250328	202400	215204400	9290	9290	9290	9290	0
22	20250328	202300	215204400	9290	9290	9290	9290	0
23	20250328	202200	215204400	9290	9290	9290	9290	0
24	20250328	202100	215204400	9290	9290	9290	9290	0
25	20250328	202000	215204400	9290	9290	9290	9290	0
26	20250328	201900	215204400	9290	9290	9290	9290	0
27	20250328	201800	215204400	9290	9290	9290	9290	0
28	20250328	201700	215204400	9290	9290	9290	9290	0
29	20250328	201600	215204400	9290	9290	9290	9290	0
30	20250328	201500	215204400	9290	9290	9290	9290	0
31	20250328	201400	215204400	9290	9290	9290	9290	0
32	20250328	201300	215204400	9290	9290	9290	9290	1107
33	20250328	201200	215204400	9290	9290	9290	9290	0
34	20250328	201100	215204400	9290	9290	9290	9290	0
35	20250328	201000	215204400	9290	9290	9290	9290	0
36	20250328	200900	215204400	9290	9290	9290	9290	0
37	20250328	200800	215204400	9290	9290	9290	9290	0
38	20250328	200700	215204400	9290	9290	9290	9290	0
39	20250328	200600	215204400	9290	9290	9290	9290	0
40	20250328	200500	215204400	9290	9290	9290	9290	0
41	20250328	200400	215204400	9290	9290	9290	9290	0
42	20250328	200300	215204400	9290	9290	9290	9290	0
43	20250328	200200	215204400	9290	9290	9290	9290	0
44	20250328	200100	215204400	9290	9290	9290	9290	0
45	20250328	200000	215204400	9290	9290	9290	9290	0
46	20250328	195900	215204400	9290	9290	9290	9290	0
47	20250328	195800	215204400	9290	9290	9290	9290	0
48	20250328	195700	215204400	9290	9290	9290	9290	0
49	20250328	195600	215204400	9290	9290	9290	9290	0
50	20250328	195500	215204400	9290	9290	9290	9290	0
51	20250328	195400	215204400	9290	9290	9290	9290	0
52	20250328	195300	215204400	9290	9290	9290	9290	0
53	20250328	195200	215204400	9290	9290	9290	9290	0
54	20250328	195100	215204400	9290	9290	9290	9290	0
55	20250328	195000	215204400	9290	9290	9290	9290	0
56	20250328	194900	215204400	9290	9290	9290	9290	0
57	20250328	194800	215204400	9290	9290	9290	9290	0
58	20250328	194700	215204400	9290	9290	9290	9290	0
59	20250328	194600	215204400	9290	9290	9290	9290	0
60	20250328	194500	215204400	9290	9290	9290	9290	0
61	20250328	194400	215204400	9290	9290	9290	9290	0
62	20250328	194300	215204400	9290	9290	9290	9290	1107
63	20250328	194200	215204400	9290	9290	9290	9290	0
64	20250328	194100	215204400	9290	9290	9290	9290	0
65	20250328	194000	215204400	9290	9290	9290	9290	0
66	20250328	193900	215204400	9290	9290	9290	9290	0
67	20250328	193800	215204400	9290	9290	9290	9290	0
68	20250328	193700	215204400	9290	9290	9290	9290	0
69	20250328	193600	215204400	9290	9290	9290	9290	0
70	20250328	193500	215204400	9290	9290	9290	9290	0
71	20250328	193400	215204400	9290	9290	9290	9290	0
72	20250328	193300	215204400	9290	9290	9290	9290	0
73	20250328	193200	215204400	9290	9290	9290	9290	0
74	20250328	193100	215204400	9290	9290	9290	9290	0
75	20250328	193000	215204400	9290	9290	9290	9290	0
76	20250328	192900	215204400	9290	9290	9290	9290	0
77	20250328	192800	215204400	9290	9290	9290	9290	0
78	20250328	192700	215204400	9290	9290	9290	9290	0
79	20250328	192600	215204400	9290	9290	9290	9290	0
80	20250328	192500	215204400	9290	9290	9290	9290	0
81	20250328	192400	215204400	9290	9290	9290	9290	0
82	20250328	192300	215204400	9290	9290	9290	9290	0
83	20250328	192200	215204400	9290	9290	9290	9290	0
84	20250328	192100	215204400	9290	9290	9290	9290	0
85	20250328	192000	215204400	9290	9290	9290	9290	0
86	20250328	191900	215204400	9290	9290	9290	9290	0
87	20250328	191800	215204400	9290	9290	9290	9290	0
88	20250328	191700	215204400	9290	9290	9290	9290	0
89	20250328	191600	215204400	9290	9290	9290	9290	0
90	20250328	191500	215204400	9290	9290	9290	9290	0
91	20250328	191400	215204400	9290	9290	9290	9290	0
92	20250328	191300	215204400	9290	9290	9290	9290	1107
93	20250328	191200	215204400	9290	9290	9290	9290	0
94	20250328	191100	215204400	9290	9290	9290	9290	0
95	20250328	191000	215204400	9290	9290	9290	9290	0
96	20250328	190900	215204400	9290	9290	9290	9290	0
97	20250328	190800	215204400	9290	9290	9290	9290	0
98	20250328	190700	215204400	9290	9290	9290	9290	0
99	20250328	190600	215204400	9290	9290	9290	9290	0
100	20250328	190500	215204400	9290	9290	9290	9290	0
101	20250328	190400	215204400	9290	9290	9290	9290	0
102	20250328	190300	215204400	9290	9290	9290	9290	0
103	20250328	190200	215204400	9290	9290	9290	9290	0
104	20250328	190100	215204400	9290	9290	9290	9290	0
105	20250328	190000	215204400	9290	9290	9290	9290	0
106	20250328	185900	215204400	9290	9290	9290	9290	0
107	20250328	185800	215204400	9290	9290	9290	9290	0
108	20250328	185700	215204400	9290	9290	9290	9290	0
109	20250328	185600	215204400	9290	9290	9290	9290	0
110	20250328	185500	215204400	9290	9290	9290	9290	0
111	20250328	185400	215204400	9290	9290	9290	9290	0
112	20250328	185300	215204400	9290	9290	9290	9290	0
113	20250328	185200	215204400	9290	9290	9290	9290	0
114	20250328	185100	215204400	9290	9290	9290	9290	0
115	20250328	185000	215204400	9290	9290	9290	9290	0
116	20250328	184900	215204400	9290	9290	9290	9290	0
117	20250328	184800	215204400	9290	9290	9290	9290	0
118	20250328	184700	215204400	9290	9290	9290	9290	0
119	20250328	184600	215204400	9290	9290	9290	9290	0
120	20250328	184500	215204400	9290	9290	9290	9290	0
121	20250328	184400	215204400	9290	9290	9290	9290	0
122	20250328	184300	215204400	9290	9290	9290	9290	1107
123	20250328	184200	215204400	9290	9290	9290	9290	0
124	20250328	184100	215204400	9290	9290	9290	9290	0
125	20250328	184000	215204400	9290	9290	9290	9290	0
126	20250328	183900	215204400	9290	9290	9290	9290	0
127	20250328	183800	215204400	9290	9290	9290	9290	0
128	20250328	183700	215204400	9290	9290	9290	9290	0
129	20250328	183600	215204400	9290	9290	9290	9290	0
130	20250328	183500	215204400	9290	9290	9290	9290	0
131	20250328	183400	215204400	9290	9290	9290	9290	0
132	20250328	183300	215204400	9290	9290	9290	9290	0
133	20250328	183200	215204400	9290	9290	9290	9290	0
134	20250328	183100	215204400	9290	9290	9290	9290	0
135	20250328	183000	215204400	9290	9290	9290	9290	0
136	20250328	182900	215204400	9290	9290	9290	9290	0
137	20250328	182800	215204400	9290	9290	9290	9290	0
138	20250328	182700	215204400	9290	9290	9290	9290	0
139	20250328	182600	215204400	9290	9290	9290	9290	0
140	20250328	182500	215204400	9290	9290	9290	9290	0
141	20250328	182400	215204400	9290	9290	9290	9290	0
142	20250328	182300	215204400	9290	9290	9290	9290	0
143	20250328	182200	215204400	9290	9290	9290	9290	0
144	20250328	182100	215204400	9290	9290	9290	9290	0
145	20250328	182000	215204400	9290	9290	9290	9290	0
146	20250328	181900	215204400	9290	9290	9290	9290	0
147	20250328	181800	215204400	9290	9290	9290	9290	0
148	20250328	181700	215204400	9290	9290	9290	9290	0
149	20250328	181600	215204400	9290	9290	9290	9290	0
150	20250328	181500	215204400	9290	9290	9290	9290	0
151	20250328	181400	215204400	9290	9290	9290	9290	0
152	20250328	181300	215204400	9290	9290	9290	9290	1107
153	20250328	181200	215204400	9290	9290	9290	9290	0
154	20250328	181100	215204400	9290	9290	9290	9290	0
155	20250328	181000	215204400	9290	9290	9290	9290	0
156	20250328	180900	215204400	9290	9290	9290	9290	0
157	20250328	180800	215204400	9290	9290	9290	9290	0
158	20250328	180700	215204400	9290	9290	9290	9290	0
159	20250328	180600	215204400	9290	9290	9290	9290	0
160	20250328	180500	215204400	9290	9290	9290	9290	0
161	20250328	180400	215204400	9290	9290	9290	9290	0
162	20250328	180300	215204400	9290	9290	9290	9290	0
163	20250328	180200	215204400	9290	9290	9290	9290	0
164	20250328	180100	215204400	9290	9290	9290	9290	0
165	20250328	180000	215204400	9290	9290	9290	9290	0
166	20250328	175900	215204400	9290	9290	9290	9290	0
167	20250328	175800	215204400	9290	9290	9290	9290	0
168	20250328	175700	215204400	9290	9290	9290	9290	0
169	20250328	175600	215204400	9290	9290	9290	9290	0
170	20250328	175500	215204400	9290	9290	9290	9290	0
171	20250328	175400	215204400	9290	9290	9290	9290	0
172	20250328	175300	215204400	9290	9290	9290	9290	0
173	20250328	175200	215204400	9290	9290	9290	9290	0
174	20250328	175100	215204400	9290	9290	9290	9290	0
175	20250328	175000	215204400	9290	9290	9290	9290	0
176	20250328	174900	215204400	9290	9290	9290	9290	0
177	20250328	174800	215204400	9290	9290	9290	9290	0
178	20250328	174700	215204400	9290	9290	9290	9290	0
179	20250328	174600	215204400	9290	9290	9290	9290	0
180	20250328	174500	215204400	9290	9290	9290	9290	0
181	20250328	174400	215204400	9290	9290	9290	9290	0
182	20250328	174300	215204400	9290	9290	9290	9290	1107
183	20250328	174200	215204400	9290	9290	9290	9290	0
184	20250328	174100	215204400	9290	9290	9290	9290	0
185	20250328	174000	215204400	9290	9290	9290	9290	0
186	20250328	173900	215204400	9290	9290	9290	9290	0
187	20250328	173800	215204400	9290	9290	9290	9290	0
188	20250328	173700	215204400	9290	9290	9290	9290	0
189	20250328	173600	215204400	9290	9290	9290	9290	0
190	20250328	173500	215204400	9290	9290	9290	9290	0
191	20250328	173400	215204400	9290	9290	9290	9290	0
192	20250328	173300	215204400	9290	9290	9290	9290	0
193	20250328	173200	215204400	9290	9290	9290	9290	0
194	20250328	173100	215204400	9290	9290	9290	9290	0
195	20250328	173000	215204400	9290	9290	9290	9290	0
196	20250328	172900	215204400	9290	9290	9290	9290	0
197	20250328	172800	215204400	9290	9290	9290	9290	0
198	20250328	172700	215204400	9290	9290	9290	9290	0
199	20250328	172600	215204400	9290	9290	9290	9290	0
200	20250328	172500	215204400	9290	9290	9290	9290	0
201	20250328	172400	215204400	9290	9290	9290	9290	0
202	20250328	172300	215204400	9290	9290	9290	9290	0
203	20250328	172200	215204400	9290	9290	9290	9290	0
204	20250328	172100	215204400	9290	9290	9290	9290	0
205	20250328	172000	215204400	9290	9290	9290	9290	0
206	20250328	171900	215204400	9290	9290	9290	9290	0
207	20250328	171800	215204400	9290	9290	9290	9290	0
208	20250328	171700	215204400	9290	9290	9290	9290	0
209	20250328	171600	215204400	9290	9290	9290	9290	0
210	20250328	171500	215204400	9290	9290	9290	9290	0
211	20250328	171400	215204400	9290	9290	9290	9290	0
212	20250328	171300	215204400	9290	9290	9290	9290	1107
213	20250328	171200	215204400	9290	9290	9290	9290	0
214	20250328	171100	215204400	9290	9290	9290	9290	0
215	20250328	171000	215204400	9290	9290	9290	9290	0
216	20250328	170900	215204400	9290	9290	9290	9290	0
217	20250328	170800	215204400	9290	9290	9290	9290	0
218	20250328	170700	215204400	9290	9290	9290	9290	0
219	20250328	170600	215204400	9290	9290	9290	9290	0
220	20250328	170500	215204400	9290	9290	9290	9290	0
221	20250328	170400	215204400	9290	9290	9290	9290	0
222	20250328	170300	215204400	9290	9290	9290	9290	0
223	20250328	170200	215204400	9290	9290	9290	9290	0
224	20250328	170100	215204400	9290	9290	9290	9290	0
225	20250328	170000	215204400	9290	9290	9290	9290	0
226	20250328	165900	215204400	9290	9290	9290	9290	0
227	20250328	165800	215204400	9290	9290	9290	9290	0
228	20250328	165700	215204400	9290	9290	9290	9290	0
229	20250328	165600	215204400	9290	9290	9290	9290	0
230	20250328	165500	215204400	9290	9290	9290	9290	0
231	20250328	165400	215204400	9290	9290	9290	9290	0
232	20250328	165300	215204400	9290	9290	9290	9290	0
233	20250328	165200	215204400	9290	9290	9290	9290	0
234	20250328	165100	215204400	9290	9290	9290	9290	0
235	20250328	165000	215204400	9290	9290	9290	9290	0
236	20250328	164900	215204400	9290	9290	9290	9290	0
237	20250328	164800	215204400	9290	9290	9290	9290	0
238	20250328	164700	215204400	9290	9290	9290	9290	0
239	20250328	164600	215204400	9290	9290	9290	9290	0
240	20250328	164500	215204400	9290	9290	9290	9290	0
241	20250328	164400	215204400	9290	9290	9290	9290	0
242	20250328	164300	215204400	9290	9290	9290	9290	1107
243	20250328	164200	215204400	9290	9290	9290	9290	0
244	20250328	164100	215204400	9290	9290	9290	9290	0
245	20250328	164000	215204400	9290	9290	9290	9290	0
246	20250328	163900	215204400	9290	9290	9290	9290	0
247	20250328	163800	215204400	9290	9290	9290	9290	0
248	20250328	163700	215204400	9290	9290	9290	9290	0
249	20250328	163600	215204400	9290	9290	9290	9290	0
250	20250328	163500	215204400	9290	9290	9290	9290	0
251	20250328	163400	215204400	9290	9290	9290	9290	0
252	20250328	163300	215204400	9290	9290	9290	9290	0
253	20250328	163200	215204400	9290	9290	9290	9290	0
254	20250328	163100	215204400	9290	9290	9290	9290	0
255	20250328	163000	215204400	9290	9290	9290	9290	0
256	20250328	162900	215204400	9290	9290	9290	9290	0
257	20250328	162800	215204400	9290	9290	9290	9290	0
258	20250328	162700	215204400	9290	9290	9290	9290	0
259	20250328	162600	215204400	9290	9290	9290	9290	0
260	20250328	162500	215204400	9290	9290	9290	9290	0
261	20250328	162400	215204400	9290	9290	9290	9290	0
262	20250328	162300	215204400	9290	9290	9290	9290	0
263	20250328	162200	215204400	9290	9290	9290	9290	0
264	20250328	162100	215204400	9290	9290	9290	9290	0
265	20250328	162000	215204400	9290	9290	9290	9290	0
266	20250328	161900	215204400	9290	9290	9290	9290	0
267	20250328	161800	215204400	9290	9290	9290	9290	0
268	20250328	161700	215204400	9290	9290	9290	9290	0
269	20250328	161600	215204400	9290	9290	9290	9290	0
270	20250328	161500	215204400	9290	9290	9290	9290	0
271	20250328	161400	215204400	9290	9290	9290	9290	0
272	20250328	161300	215204400	9290	9290	9290	9290	1107
273	20250328	161200	215204400	9290	9290	9290	9290	0
274	20250328	161100	215204400	9290	9290	9290	9290	0
275	20250328	161000	215204400	9290	9290	9290	9290	0
276	20250328	160900	215204400	9290	9290	9290	9290	0
277	20250328	160800	215204400	9290	9290	9290	9290	0
278	20250328	160700	215204400	9290	9290	9290	9290	0
279	20250328	160600	215204400	9290	9290	9290	9290	0
280	20250328	160500	215204400	9290	9290	9290	9290	0
281	20250328	160400	215204400	9290	9290	9290	9290	0
282	20250328	160300	215204400	9290	9290	9290	9290	0
283	20250328	160200	215204400	9290	9290	9290	9290	0
284	20250328	160100	215204400	9290	9290	9290	9290	0
285	20250328	160000	215204400	9290	9290	9290	9290	0
286	20250328	155900	215204400	9290	9290	9290	9290	0
287	20250328	155800	215204400	9290	9290	9290	9290	0
288	20250328	155700	215204400	9290	9290	9290	9290	0
289	20250328	155600	215204400	9290	9290	9290	9290	0
290	20250328	155500	215204400	9290	9290	9290	9290	0
291	20250328	155400	215204400	9290	9290	9290	9290	0
292	20250328	155300	215204400	9290	9290	9290	9290	0
293	20250328	155200	215204400	9290	9290	9290	9290	0
294	20250328	155100	215204400	9290	9290	9290	9290	0
295	20250328	155000	215204400	9290	9290	9290	9290	0
296	20250328	154900	215204400	9290	9290	9290	9290	0
297	20250328	154800	215204400	9290	9290	9290	9290	0
298	20250328	154700	215204400	9290	9290	9290	9290	0
299	20250328	154600	215204400	9290	9290	9290	9290	0
300	20250328	154500	215204400	9290	9290	9290	9290	0
301	20250328	154400	215204400	9290	9290	9290	9290	0
302	20250328	154300	215204400	9290	9290	9290	9290	1107
303	20250328	154200	215204400	9290	9290	9290	9290	0
304	20250328	154100	215204400	9290	9290	9290	9290	0
305	20250328	154000	215204400	9290	9290	9290	9290	0
306	20250328	153900	215204400	9290	9290	9290	9290	0
307	20250328	153800	215204400	9290	9290	9290	9290	0
308	20250328	153700	215204400	9290	9290	9290	9290	0
309	20250328	153600	215204400	9290	9290	9290	9290	0
310	20250328	153500	215204400	9290	9290	9290	9290	0
311	20250328	153400	215204400	9290	9290	9290	9290	0
312	20250328	153300	215204400	9290	9290	9290	9290	0
313	20250328	153200	215204400	9290	9290	9290	9290	0
314	20250328	153100	215204400	9290	9290	9290	9290	0
315	20250328	153000	215204400	9290	9290	9290	9290	1107
316	20250328	152900	204920370	9230	9230	9230	9230	0
317	20250328	152800	204920370	9230	9230	9230	9230	0
318	20250328	152700	204920370	9230	9230	9230	9230	0
319	20250328	152600	204920370	9230	9230	9230	9230	0
320	20250328	152500	204920370	9230	9230	9230	9230	0
321	20250328	152400	204920370	9230	9230	9230	9230	0
322	20250328	152300	204920370	9230	9230	9230	9230	0
323	20250328	152200	204920370	9230	9230	9230	9230	0
324	20250328	152100	204920370	9230	9230	9230	9230	0
325	20250328	152000	204920370	9230	9230	9230	9230	0
326	20250328	151900	204920370	9230	9240	9240	9230	164
327	20250328	151800	203406110	9260	9260	9260	9260	1
328	20250328	151700	203396850	9270	9220	9270	9220	100
329	20250328	151600	202472350	9210	9210	9210	9210	0
330	20250328	151500	202472350	9210	9210	9210	9210	54
331	20250328	151400	201975010	9300	9300	9300	9300	0
332	20250328	151300	201975010	9300	9300	9300	9300	0
333	20250328	151200	201975010	9300	9300	9300	9300	0
334	20250328	151100	201975010	9300	9300	9300	9300	0
335	20250328	151000	201975010	9300	9300	9300	9300	5
336	20250328	150900	201928510	9200	9200	9200	9200	0
337	20250328	150800	201928510	9200	9240	9290	9200	33
338	20250328	150700	201622640	9250	9250	9250	9250	0
339	20250328	150600	201622640	9250	9250	9250	9250	0
340	20250328	150500	201622640	9250	9250	9250	9250	0
341	20250328	150400	201622640	9250	9250	9250	9250	0
342	20250328	150300	201622640	9250	9200	9250	9200	500
343	20250328	150200	197007890	9200	9150	9200	9150	104
344	20250328	150100	196054880	9150	9150	9150	9150	100
345	20250328	150000	195139880	9150	9150	9150	9150	100
346	20250328	145900	194224880	9150	9150	9150	9150	0
347	20250328	145800	194224880	9150	9150	9150	9150	159
348	20250328	145700	192770030	9160	9160	9160	9160	0
349	20250328	145600	192770030	9160	9160	9160	9160	0
350	20250328	145500	192770030	9160	9160	9160	9160	18
351	20250328	145400	192605150	9200	9200	9200	9200	0
352	20250328	145300	192605150	9200	9200	9200	9200	0
353	20250328	145200	192605150	9200	9200	9200	9200	0
354	20250328	145100	192605150	9200	9200	9200	9200	0
355	20250328	145000	192605150	9200	9200	9200	9200	0
356	20250328	144900	192605150	9200	9200	9200	9200	0
357	20250328	144800	192605150	9200	9200	9200	9200	0
358	20250328	144700	192605150	9200	9200	9200	9200	0
359	20250328	144600	192605150	9200	9200	9200	9200	0
360	20250328	144500	192605150	9200	9200	9200	9200	0
361	20250328	144400	192605150	9200	9200	9200	9200	1
362	20250328	144300	192595950	9140	9140	9140	9140	4
363	20250328	144200	192559390	9200	9190	9200	9190	55
364	20250328	144100	192053630	9140	9140	9140	9140	10
365	20250328	144000	191962230	9200	9200	9200	9200	0
366	20250328	143900	191962230	9200	9200	9200	9200	0
367	20250328	143800	191962230	9200	9200	9200	9200	0
368	20250328	143700	191962230	9200	9200	9200	9200	0
369	20250328	143600	191962230	9200	9200	9200	9200	0
370	20250328	143500	191962230	9200	9170	9200	9170	400
371	20250328	143400	188289640	9140	9140	9140	9140	12
372	20250328	143300	188179960	9140	9140	9140	9140	121
373	20250328	143200	187074020	9160	9160	9160	9160	0
374	20250328	143100	187074020	9160	9160	9160	9160	0
375	20250328	143000	187074020	9160	9160	9160	9160	0
376	20250328	142900	187074020	9160	9160	9160	9160	20
377	20250328	142800	186890820	9180	9180	9180	9180	0
378	20250328	142700	186890820	9180	9180	9180	9180	0
379	20250328	142600	186890820	9180	9180	9180	9180	119
380	20250328	142500	185798400	9180	9160	9180	9100	910
381	20250328	142400	177482990	9160	9160	9160	9160	0
382	20250328	142300	177482990	9160	9160	9160	9160	2
383	20250328	142200	177464670	9170	9170	9170	9170	5
384	20250328	142100	177418820	9180	9180	9180	9180	99
385	20250328	142000	176510000	9180	9160	9180	9160	560
386	20250328	141900	171377000	9170	9170	9170	9170	100
387	20250328	141800	170460000	9170	9170	9170	9170	0
388	20250328	141700	170460000	9170	9170	9170	9170	46
389	20250328	141600	170038180	9170	9170	9170	9170	209
390	20250328	141500	168121650	9170	9180	9180	9170	56
391	20250328	141400	167608070	9210	9210	9210	9210	0
392	20250328	141300	167608070	9210	9200	9210	9200	5
393	20250328	141200	167562050	9210	9210	9210	9210	0
394	20250328	141100	167562050	9210	9210	9210	9210	0
395	20250328	141000	167562050	9210	9210	9210	9210	0
396	20250328	140900	167562050	9210	9200	9210	9200	150
397	20250328	140800	166182020	9200	9200	9200	9200	0
398	20250328	140700	166182020	9200	9200	9200	9200	0
399	20250328	140600	166182020	9200	9200	9200	9200	0
400	20250328	140500	166182020	9200	9200	9200	9200	0
401	20250328	140400	166182020	9200	9200	9200	9200	10
402	20250328	140300	166090020	9200	9200	9200	9200	0
403	20250328	140200	166090020	9200	9200	9200	9200	5
404	20250328	140100	166044020	9200	9200	9200	9200	122
405	20250328	140000	164921620	9170	9170	9170	9170	0
406	20250328	135900	164921620	9170	9170	9170	9170	27
407	20250328	135800	164674030	9170	9180	9180	9170	287
408	20250328	135700	162041440	9160	9160	9160	9160	0
409	20250328	135600	162041440	9160	9160	9160	9160	12
410	20250328	135500	161931520	9160	9160	9160	9160	100
411	20250328	135400	161015520	9190	9170	9190	9170	103
412	20250328	135300	160069010	9200	9190	9200	9190	40
413	20250328	135200	159701210	9170	9170	9170	9170	0
414	20250328	135100	159701210	9170	9170	9170	9160	113
415	20250328	135000	158666110	9170	9170	9170	9170	301
416	20250328	134900	155905940	9220	9220	9220	9220	0
417	20250328	134800	155905940	9220	9220	9220	9220	0
418	20250328	134700	155905940	9220	9220	9220	9220	0
419	20250328	134600	155905940	9220	9220	9220	9220	0
420	20250328	134500	155905940	9220	9220	9220	9220	10
421	20250328	134400	155813740	9160	9160	9160	9160	0
422	20250328	134300	155813740	9160	9160	9160	9160	0
423	20250328	134200	155813740	9160	9160	9160	9160	66
424	20250328	134100	155209180	9220	9220	9220	9220	0
425	20250328	134000	155209180	9220	9220	9220	9220	0
426	20250328	133900	155209180	9220	9220	9220	9220	0
427	20250328	133800	155209180	9220	9220	9220	9220	1
428	20250328	133700	155199960	9230	9230	9230	9230	0
429	20250328	133600	155199960	9230	9230	9230	9230	0
430	20250328	133500	155199960	9230	9230	9230	9230	0
431	20250328	133400	155199960	9230	9230	9230	9230	0
432	20250328	133300	155199960	9230	9230	9230	9230	0
433	20250328	133200	155199960	9230	9220	9230	9220	100
434	20250328	133100	154277950	9170	9180	9180	9170	505
435	20250328	133000	149646700	9180	9180	9180	9180	0
436	20250328	132900	149646700	9180	9180	9180	9180	0
437	20250328	132800	149646700	9180	9180	9180	9180	81
438	20250328	132700	148903120	9200	9200	9200	9200	14
439	20250328	132600	148774320	9240	9240	9240	9240	0
440	20250328	132500	148774320	9240	9240	9240	9240	0
441	20250328	132400	148774320	9240	9240	9240	9240	0
442	20250328	132300	148774320	9240	9240	9240	9240	0
443	20250328	132200	148774320	9240	9240	9240	9240	0
444	20250328	132100	148774320	9240	9240	9240	9240	0
445	20250328	132000	148774320	9240	9240	9240	9240	0
446	20250328	131900	148774320	9240	9240	9240	9240	0
447	20250328	131800	148774320	9240	9240	9240	9240	0
448	20250328	131700	148774320	9240	9240	9240	9240	0
449	20250328	131600	148774320	9240	9240	9240	9240	0
450	20250328	131500	148774320	9240	9220	9240	9220	190
451	20250328	131400	147021250	9200	9200	9200	9200	1
452	20250328	131300	147012050	9220	9220	9220	9220	0
453	20250328	131200	147012050	9220	9220	9220	9220	0
454	20250328	131100	147012050	9220	9220	9220	9220	0
455	20250328	131000	147012050	9220	9220	9220	9220	0
456	20250328	130900	147012050	9220	9220	9220	9220	0
457	20250328	130800	147012050	9220	9220	9220	9220	0
458	20250328	130700	147012050	9220	9220	9220	9220	0
459	20250328	130600	147012050	9220	9220	9220	9220	0
460	20250328	130500	147012050	9220	9220	9220	9220	0
461	20250328	130400	147012050	9220	9220	9220	9220	0
462	20250328	130300	147012050	9220	9220	9220	9220	0
463	20250328	130200	147012050	9220	9220	9220	9220	0
464	20250328	130100	147012050	9220	9220	9220	9220	0
465	20250328	130000	147012050	9220	9220	9220	9220	3
466	20250328	125900	146984390	9220	9220	9220	9220	0
467	20250328	125800	146984390	9220	9220	9220	9220	1
468	20250328	125700	146975170	9220	9220	9220	9220	22
469	20250328	125600	146772330	9200	9200	9200	9200	15
470	20250328	125500	146634330	9220	9220	9220	9220	0
471	20250328	125400	146634330	9220	9220	9220	9220	0
472	20250328	125300	146634330	9220	9220	9220	9220	0
473	20250328	125200	146634330	9220	9220	9220	9220	0
474	20250328	125100	146634330	9220	9220	9220	9220	0
475	20250328	125000	146634330	9220	9220	9220	9220	0
476	20250328	124900	146634330	9220	9220	9220	9220	0
477	20250328	124800	146634330	9220	9220	9220	9220	0
478	20250328	124700	146634330	9220	9220	9220	9220	0
479	20250328	124600	146634330	9220	9220	9220	9220	0
480	20250328	124500	146634330	9220	9220	9220	9220	0
481	20250328	124400	146634330	9220	9220	9220	9220	0
482	20250328	124300	146634330	9220	9220	9220	9220	0
483	20250328	124200	146634330	9220	9220	9220	9220	63
484	20250328	124100	146053470	9220	9220	9220	9220	2
485	20250328	124000	146035030	9220	9220	9220	9220	4
486	20250328	123900	145998150	9220	9220	9220	9220	0
487	20250328	123800	145998150	9220	9220	9220	9220	0
488	20250328	123700	145998150	9220	9220	9220	9220	232
489	20250328	123600	143859110	9220	9180	9220	9180	2
490	20250328	123500	143840710	9170	9170	9170	9170	0
491	20250328	123400	143840710	9170	9170	9170	9170	0
492	20250328	123300	143840710	9170	9180	9180	9170	344
493	20250328	123200	140686110	9190	9190	9190	9190	0
494	20250328	123100	140686110	9190	9190	9190	9190	3
495	20250328	123000	140658540	9220	9220	9220	9220	0
496	20250328	122900	140658540	9220	9220	9220	9220	0
497	20250328	122800	140658540	9220	9220	9220	9220	0
498	20250328	122700	140658540	9220	9220	9220	9220	0
499	20250328	122600	140658540	9220	9220	9220	9220	0
500	20250328	122500	140658540	9220	9220	9220	9220	0
501	20250328	122400	140658540	9220	9220	9220	9220	1000
502	20250328	122300	131438540	9220	9220	9220	9220	0
503	20250328	122200	131438540	9220	9180	9220	9180	4
504	20250328	122100	131401700	9180	9180	9180	9180	0
505	20250328	122000	131401700	9180	9180	9180	9180	1
506	20250328	121900	131392520	9220	9220	9220	9220	0
507	20250328	121800	131392520	9220	9220	9220	9220	0
508	20250328	121700	131392520	9220	9220	9220	9220	0
509	20250328	121600	131392520	9220	9220	9220	9220	0
510	20250328	121500	131392520	9220	9210	9220	9210	10
511	20250328	121400	131300410	9160	9160	9160	9160	0
512	20250328	121300	131300410	9160	9160	9160	9160	0
513	20250328	121200	131300410	9160	9160	9160	9160	2
514	20250328	121100	131282090	9160	9160	9160	9160	0
515	20250328	121000	131282090	9160	9160	9160	9160	0
516	20250328	120900	131282090	9160	9160	9160	9160	0
517	20250328	120800	131282090	9160	9160	9160	9160	30
518	20250328	120700	131007290	9160	9160	9160	9160	3
519	20250328	120600	130979810	9160	9160	9160	9160	0
520	20250328	120500	130979810	9160	9200	9200	9160	1255
521	20250328	120400	119460230	9210	9210	9210	9210	0
522	20250328	120300	119460230	9210	9210	9210	9210	0
523	20250328	120200	119460230	9210	9210	9210	9210	0
524	20250328	120100	119460230	9210	9210	9210	9210	0
525	20250328	120000	119460230	9210	9210	9210	9210	0
526	20250328	115900	119460230	9210	9210	9210	9210	0
527	20250328	115800	119460230	9210	9210	9210	9210	0
528	20250328	115700	119460230	9210	9210	9210	9210	3
529	20250328	115600	119432600	9210	9210	9210	9210	269
530	20250328	115500	116955110	9220	9230	9230	9220	92
531	20250328	115400	116106590	9220	9220	9220	9220	21
532	20250328	115300	115912970	9230	9230	9230	9230	6
533	20250328	115200	115857590	9230	9230	9230	9230	0
534	20250328	115100	115857590	9230	9230	9230	9230	11
535	20250328	115000	115756060	9220	9220	9220	9220	0
536	20250328	114900	115756060	9220	9220	9220	9220	0
537	20250328	114800	115756060	9220	9220	9220	9220	0
538	20250328	114700	115756060	9220	9220	9220	9220	0
539	20250328	114600	115756060	9220	9220	9220	9220	0
540	20250328	114500	115756060	9220	9220	9220	9220	0
541	20250328	114400	115756060	9220	9230	9230	9220	100
542	20250328	114300	114833200	9230	9230	9230	9230	0
543	20250328	114200	114833200	9230	9230	9230	9230	0
544	20250328	114100	114833200	9230	9230	9230	9230	0
545	20250328	114000	114833200	9230	9230	9230	9230	0
546	20250328	113900	114833200	9230	9230	9230	9230	0
547	20250328	113800	114833200	9230	9230	9230	9230	0
548	20250328	113700	114833200	9230	9230	9230	9230	14
549	20250328	113600	114703980	9220	9220	9220	9220	0
550	20250328	113500	114703980	9220	9220	9220	9220	0
551	20250328	113400	114703980	9220	9220	9220	9220	0
552	20250328	113300	114703980	9220	9220	9220	9220	0
553	20250328	113200	114703980	9220	9220	9220	9220	0
554	20250328	113100	114703980	9220	9220	9220	9220	0
555	20250328	113000	114703980	9220	9220	9220	9220	6
556	20250328	112900	114648660	9220	9220	9220	9220	4
557	20250328	112800	114611780	9220	9220	9220	9220	0
558	20250328	112700	114611780	9220	9220	9220	9220	0
559	20250328	112600	114611780	9220	9220	9220	9220	402
560	20250328	112500	110905340	9220	9220	9220	9220	0
561	20250328	112400	110905340	9220	9220	9220	9220	0
562	20250328	112300	110905340	9220	9220	9220	9220	0
563	20250328	112200	110905340	9220	9220	9220	9220	0
564	20250328	112100	110905340	9220	9220	9220	9220	0
565	20250328	112000	110905340	9220	9220	9220	9220	1
566	20250328	111900	110896120	9240	9240	9240	9240	0
567	20250328	111800	110896120	9240	9240	9240	9240	10
568	20250328	111700	110803720	9240	9240	9240	9240	0
569	20250328	111600	110803720	9240	9240	9240	9240	0
570	20250328	111500	110803720	9240	9240	9240	9240	0
571	20250328	111400	110803720	9240	9240	9240	9240	0
572	20250328	111300	110803720	9240	9240	9240	9240	0
573	20250328	111200	110803720	9240	9240	9240	9240	5
574	20250328	111100	110757520	9240	9240	9240	9240	0
575	20250328	111000	110757520	9240	9240	9240	9240	0
576	20250328	110900	110757520	9240	9240	9240	9240	0
577	20250328	110800	110757520	9240	9240	9240	9240	0
578	20250328	110700	110757520	9240	9240	9240	9240	0
579	20250328	110600	110757520	9240	9240	9240	9240	0
580	20250328	110500	110757520	9240	9240	9240	9240	5
581	20250328	110400	110711320	9220	9230	9230	9220	101
582	20250328	110300	109779920	9230	9230	9230	9230	0
583	20250328	110200	109779920	9230	9230	9230	9230	0
584	20250328	110100	109779920	9230	9230	9230	9230	0
585	20250328	110000	109779920	9230	9230	9230	9230	0
586	20250328	105900	109779920	9230	9230	9230	9230	0
587	20250328	105800	109779920	9230	9230	9230	9230	0
588	20250328	105700	109779920	9230	9230	9230	9230	3
589	20250328	105600	109752230	9220	9220	9220	9220	0
590	20250328	105500	109752230	9220	9220	9220	9220	0
591	20250328	105400	109752230	9220	9220	9220	9220	0
592	20250328	105300	109752230	9220	9220	9220	9220	0
593	20250328	105200	109752230	9220	9220	9220	9220	1
594	20250328	105100	109743010	9220	9220	9220	9220	0
595	20250328	105000	109743010	9220	9230	9240	9220	223
596	20250328	104900	107686820	9220	9220	9220	9220	0
597	20250328	104800	107686820	9220	9220	9220	9220	0
598	20250328	104700	107686820	9220	9220	9220	9220	0
599	20250328	104600	107686820	9220	9220	9220	9220	0
600	20250328	104500	107686820	9220	9220	9220	9220	0
601	20250328	104400	107686820	9220	9220	9220	9220	3
602	20250328	104300	107659160	9220	9220	9220	9220	3
603	20250328	104200	107631500	9230	9230	9230	9230	1
604	20250328	104100	107622270	9230	9230	9230	9230	5
605	20250328	104000	107576120	9230	9230	9230	9230	3
606	20250328	103900	107548430	9280	9280	9280	9280	0
607	20250328	103800	107548430	9280	9280	9280	9280	0
608	20250328	103700	107548430	9280	9280	9280	9280	0
609	20250328	103600	107548430	9280	9280	9280	9280	0
610	20250328	103500	107548430	9280	9280	9280	9280	0
611	20250328	103400	107548430	9280	9280	9280	9280	0
612	20250328	103300	107548430	9280	9280	9280	9280	0
613	20250328	103200	107548430	9280	9280	9280	9280	0
614	20250328	103100	107548430	9280	9280	9280	9280	0
615	20250328	103000	107548430	9280	9280	9280	9280	0
616	20250328	102900	107548430	9280	9280	9280	9280	0
617	20250328	102800	107548430	9280	9280	9280	9280	0
618	20250328	102700	107548430	9280	9280	9280	9280	0
619	20250328	102600	107548430	9280	9280	9280	9280	0
620	20250328	102500	107548430	9280	9280	9280	9280	0
621	20250328	102400	107548430	9280	9280	9280	9280	0
622	20250328	102300	107548430	9280	9280	9280	9280	9
623	20250328	102200	107464910	9220	9220	9220	9220	2
624	20250328	102100	107446470	9210	9210	9210	9210	0
625	20250328	102000	107446470	9210	9290	9290	9210	6
626	20250328	101900	107390810	9240	9240	9240	9240	10
627	20250328	101800	107298410	9240	9270	9280	9240	105
628	20250328	101700	106325150	9270	9270	9270	9270	0
629	20250328	101600	106325150	9270	9270	9270	9270	0
630	20250328	101500	106325150	9270	9270	9270	9270	0
631	20250328	101400	106325150	9270	9270	9270	9270	0
632	20250328	101300	106325150	9270	9270	9270	9270	0
633	20250328	101200	106325150	9270	9270	9270	9270	0
634	20250328	101100	106325150	9270	9270	9270	9270	0
635	20250328	101000	106325150	9270	9270	9270	9270	0
636	20250328	100900	106325150	9270	9270	9270	9270	105
637	20250328	100800	105351800	9270	9250	9270	9250	4
638	20250328	100700	105314780	9240	9240	9240	9240	29
639	20250328	100600	105046820	9240	9260	9260	9240	413
640	20250328	100500	101230680	9280	9280	9280	9280	0
641	20250328	100400	101230680	9280	9280	9280	9280	0
642	20250328	100300	101230680	9280	9270	9280	9270	658
643	20250328	100200	95130900	9290	9290	9290	9290	0
644	20250328	100100	95130900	9290	9210	9290	9200	892
645	20250328	100000	86917750	9240	9230	9240	9220	55
646	20250328	095900	86410380	9220	9210	9220	9210	35
647	20250328	095800	86087930	9190	9190	9190	9190	3
648	20250328	095700	86060360	9160	9160	9160	9160	0
649	20250328	095600	86060360	9160	9160	9160	9160	51
650	20250328	095500	85593200	9200	9180	9200	9180	62
651	20250328	095400	85022860	9180	9180	9180	9170	178
652	20250328	095300	83388840	9190	9200	9200	9190	285
653	20250328	095200	80768800	9200	9200	9200	9200	1
654	20250328	095100	80759600	9200	9210	9210	9200	1294
655	20250328	095000	68854760	9210	9210	9210	9210	3
656	20250328	094900	68827130	9220	9220	9220	9210	496
657	20250328	094800	64256260	9220	9220	9220	9220	49
658	20250328	094700	63804480	9220	9250	9250	9220	2
659	20250328	094600	63786010	9250	9250	9250	9250	7
660	20250328	094500	63721260	9250	9240	9250	9210	1127
661	20250328	094400	53327690	9240	9240	9240	9240	0
662	20250328	094300	53327690	9240	9240	9240	9240	0
663	20250328	094200	53327690	9240	9240	9240	9240	0
664	20250328	094100	53327690	9240	9240	9240	9240	0
665	20250328	094000	53327690	9240	9240	9240	9240	3
666	20250328	093900	53299970	9250	9250	9250	9250	0
667	20250328	093800	53299970	9250	9260	9260	9250	15
668	20250328	093700	53161170	9280	9280	9280	9280	2
669	20250328	093600	53142610	9280	9280	9280	9280	1
670	20250328	093500	53133330	9280	9280	9280	9280	0
671	20250328	093400	53133330	9280	9300	9300	9280	66
672	20250328	093300	52519780	9370	9370	9370	9370	0
673	20250328	093200	52519780	9370	9370	9370	9370	0
674	20250328	093100	52519780	9370	9370	9370	9370	10
675	20250328	093000	52426080	9380	9370	9380	9370	10
676	20250328	092900	52332370	9370	9390	9390	9280	41
677	20250328	092800	51947890	9400	9400	9400	9400	0
678	20250328	092700	51947890	9400	9280	9400	9280	634
679	20250328	092600	46018140	9280	9270	9280	9270	20
680	20250328	092500	45832720	9260	9260	9260	9260	50
681	20250328	092400	45369720	9270	9270	9270	9270	8
682	20250328	092300	45295560	9260	9260	9260	9260	0
683	20250328	092200	45295560	9260	9260	9260	9260	0
684	20250328	092100	45295560	9260	9260	9260	9260	0
685	20250328	092000	45295560	9260	9260	9260	9260	5
686	20250328	091900	45249260	9250	9250	9250	9250	0
687	20250328	091800	45249260	9250	9250	9250	9250	15
688	20250328	091700	45110510	9220	9220	9220	9220	0
689	20250328	091600	45110510	9220	9220	9220	9220	53
690	20250328	091500	44621850	9200	9200	9200	9200	0
691	20250328	091400	44621850	9200	9200	9200	9200	0
692	20250328	091300	44621850	9200	9200	9200	9200	102
693	20250328	091200	43683450	9200	9200	9200	9200	280
694	20250328	091100	41107450	9190	9200	9200	9190	552
695	20250328	091000	36031440	9200	9220	9220	9200	1400
696	20250328	090900	23141230	9220	9220	9220	9220	72
697	20250328	090800	22477390	9220	9220	9220	9220	100
698	20250328	090700	21555390	9220	9230	9230	9220	578
699	20250328	090600	16222900	9320	9220	9320	9220	11
700	20250328	090500	16120480	9210	9220	9220	9210	351
701	20250328	090400	12887760	9220	9280	9280	9220	846
702	20250328	090300	5054700	9280	9280	9280	9280	23
703	20250328	090200	4841260	9270	9270	9270	9270	0
704	20250328	090100	4841260	9270	9310	9310	9270	468
705	20250328	090000	488480	9310	9410	9410	9310	52