KissMeData/405100/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	213200	423358730	11560	11560	11560	11560	1208
3	20250328	213100	423358730	11560	11560	11560	11560	0
4	20250328	213000	423358730	11560	11560	11560	11560	0
5	20250328	212900	423358730	11560	11560	11560	11560	0
6	20250328	212800	423358730	11560	11560	11560	11560	0
7	20250328	212700	423358730	11560	11560	11560	11560	0
8	20250328	212600	423358730	11560	11560	11560	11560	0
9	20250328	212500	423358730	11560	11560	11560	11560	0
10	20250328	212400	423358730	11560	11560	11560	11560	0
11	20250328	212300	423358730	11560	11560	11560	11560	0
12	20250328	212200	423358730	11560	11560	11560	11560	0
13	20250328	212100	423358730	11560	11560	11560	11560	0
14	20250328	212000	423358730	11560	11560	11560	11560	0
15	20250328	211900	423358730	11560	11560	11560	11560	0
16	20250328	211800	423358730	11560	11560	11560	11560	0
17	20250328	211700	423358730	11560	11560	11560	11560	0
18	20250328	211600	423358730	11560	11560	11560	11560	0
19	20250328	211500	423358730	11560	11560	11560	11560	0
20	20250328	211400	423358730	11560	11560	11560	11560	0
21	20250328	211300	423358730	11560	11560	11560	11560	0
22	20250328	211200	423358730	11560	11560	11560	11560	0
23	20250328	211100	423358730	11560	11560	11560	11560	0
24	20250328	211000	423358730	11560	11560	11560	11560	0
25	20250328	210900	423358730	11560	11560	11560	11560	0
26	20250328	210800	423358730	11560	11560	11560	11560	0
27	20250328	210700	423358730	11560	11560	11560	11560	0
28	20250328	210600	423358730	11560	11560	11560	11560	0
29	20250328	210500	423358730	11560	11560	11560	11560	0
30	20250328	210400	423358730	11560	11560	11560	11560	0
31	20250328	210300	423358730	11560	11560	11560	11560	0
32	20250328	210200	423358730	11560	11560	11560	11560	1208
33	20250328	210100	423358730	11560	11560	11560	11560	0
34	20250328	210000	423358730	11560	11560	11560	11560	0
35	20250328	205900	423358730	11560	11560	11560	11560	0
36	20250328	205800	423358730	11560	11560	11560	11560	0
37	20250328	205700	423358730	11560	11560	11560	11560	0
38	20250328	205600	423358730	11560	11560	11560	11560	0
39	20250328	205500	423358730	11560	11560	11560	11560	0
40	20250328	205400	423358730	11560	11560	11560	11560	0
41	20250328	205300	423358730	11560	11560	11560	11560	0
42	20250328	205200	423358730	11560	11560	11560	11560	0
43	20250328	205100	423358730	11560	11560	11560	11560	0
44	20250328	205000	423358730	11560	11560	11560	11560	0
45	20250328	204900	423358730	11560	11560	11560	11560	0
46	20250328	204800	423358730	11560	11560	11560	11560	0
47	20250328	204700	423358730	11560	11560	11560	11560	0
48	20250328	204600	423358730	11560	11560	11560	11560	0
49	20250328	204500	423358730	11560	11560	11560	11560	0
50	20250328	204400	423358730	11560	11560	11560	11560	0
51	20250328	204300	423358730	11560	11560	11560	11560	0
52	20250328	204200	423358730	11560	11560	11560	11560	0
53	20250328	204100	423358730	11560	11560	11560	11560	0
54	20250328	204000	423358730	11560	11560	11560	11560	0
55	20250328	203900	423358730	11560	11560	11560	11560	0
56	20250328	203800	423358730	11560	11560	11560	11560	0
57	20250328	203700	423358730	11560	11560	11560	11560	0
58	20250328	203600	423358730	11560	11560	11560	11560	0
59	20250328	203500	423358730	11560	11560	11560	11560	0
60	20250328	203400	423358730	11560	11560	11560	11560	0
61	20250328	203300	423358730	11560	11560	11560	11560	0
62	20250328	203200	423358730	11560	11560	11560	11560	1208
63	20250328	203100	423358730	11560	11560	11560	11560	0
64	20250328	203000	423358730	11560	11560	11560	11560	0
65	20250328	202900	423358730	11560	11560	11560	11560	0
66	20250328	202800	423358730	11560	11560	11560	11560	0
67	20250328	202700	423358730	11560	11560	11560	11560	0
68	20250328	202600	423358730	11560	11560	11560	11560	0
69	20250328	202500	423358730	11560	11560	11560	11560	0
70	20250328	202400	423358730	11560	11560	11560	11560	0
71	20250328	202300	423358730	11560	11560	11560	11560	0
72	20250328	202200	423358730	11560	11560	11560	11560	0
73	20250328	202100	423358730	11560	11560	11560	11560	0
74	20250328	202000	423358730	11560	11560	11560	11560	0
75	20250328	201900	423358730	11560	11560	11560	11560	0
76	20250328	201800	423358730	11560	11560	11560	11560	0
77	20250328	201700	423358730	11560	11560	11560	11560	0
78	20250328	201600	423358730	11560	11560	11560	11560	0
79	20250328	201500	423358730	11560	11560	11560	11560	0
80	20250328	201400	423358730	11560	11560	11560	11560	0
81	20250328	201300	423358730	11560	11560	11560	11560	0
82	20250328	201200	423358730	11560	11560	11560	11560	0
83	20250328	201100	423358730	11560	11560	11560	11560	0
84	20250328	201000	423358730	11560	11560	11560	11560	0
85	20250328	200900	423358730	11560	11560	11560	11560	0
86	20250328	200800	423358730	11560	11560	11560	11560	0
87	20250328	200700	423358730	11560	11560	11560	11560	0
88	20250328	200600	423358730	11560	11560	11560	11560	0
89	20250328	200500	423358730	11560	11560	11560	11560	0
90	20250328	200400	423358730	11560	11560	11560	11560	0
91	20250328	200300	423358730	11560	11560	11560	11560	0
92	20250328	200200	423358730	11560	11560	11560	11560	1208
93	20250328	200100	423358730	11560	11560	11560	11560	0
94	20250328	200000	423358730	11560	11560	11560	11560	0
95	20250328	195900	423358730	11560	11560	11560	11560	0
96	20250328	195800	423358730	11560	11560	11560	11560	0
97	20250328	195700	423358730	11560	11560	11560	11560	0
98	20250328	195600	423358730	11560	11560	11560	11560	0
99	20250328	195500	423358730	11560	11560	11560	11560	0
100	20250328	195400	423358730	11560	11560	11560	11560	0
101	20250328	195300	423358730	11560	11560	11560	11560	0
102	20250328	195200	423358730	11560	11560	11560	11560	0
103	20250328	195100	423358730	11560	11560	11560	11560	0
104	20250328	195000	423358730	11560	11560	11560	11560	0
105	20250328	194900	423358730	11560	11560	11560	11560	0
106	20250328	194800	423358730	11560	11560	11560	11560	0
107	20250328	194700	423358730	11560	11560	11560	11560	0
108	20250328	194600	423358730	11560	11560	11560	11560	0
109	20250328	194500	423358730	11560	11560	11560	11560	0
110	20250328	194400	423358730	11560	11560	11560	11560	0
111	20250328	194300	423358730	11560	11560	11560	11560	0
112	20250328	194200	423358730	11560	11560	11560	11560	0
113	20250328	194100	423358730	11560	11560	11560	11560	0
114	20250328	194000	423358730	11560	11560	11560	11560	0
115	20250328	193900	423358730	11560	11560	11560	11560	0
116	20250328	193800	423358730	11560	11560	11560	11560	0
117	20250328	193700	423358730	11560	11560	11560	11560	0
118	20250328	193600	423358730	11560	11560	11560	11560	0
119	20250328	193500	423358730	11560	11560	11560	11560	0
120	20250328	193400	423358730	11560	11560	11560	11560	0
121	20250328	193300	423358730	11560	11560	11560	11560	0
122	20250328	193200	423358730	11560	11560	11560	11560	1208
123	20250328	193100	423358730	11560	11560	11560	11560	0
124	20250328	193000	423358730	11560	11560	11560	11560	0
125	20250328	192900	423358730	11560	11560	11560	11560	0
126	20250328	192800	423358730	11560	11560	11560	11560	0
127	20250328	192700	423358730	11560	11560	11560	11560	0
128	20250328	192600	423358730	11560	11560	11560	11560	0
129	20250328	192500	423358730	11560	11560	11560	11560	0
130	20250328	192400	423358730	11560	11560	11560	11560	0
131	20250328	192300	423358730	11560	11560	11560	11560	0
132	20250328	192200	423358730	11560	11560	11560	11560	0
133	20250328	192100	423358730	11560	11560	11560	11560	0
134	20250328	192000	423358730	11560	11560	11560	11560	0
135	20250328	191900	423358730	11560	11560	11560	11560	0
136	20250328	191800	423358730	11560	11560	11560	11560	0
137	20250328	191700	423358730	11560	11560	11560	11560	0
138	20250328	191600	423358730	11560	11560	11560	11560	0
139	20250328	191500	423358730	11560	11560	11560	11560	0
140	20250328	191400	423358730	11560	11560	11560	11560	0
141	20250328	191300	423358730	11560	11560	11560	11560	0
142	20250328	191200	423358730	11560	11560	11560	11560	0
143	20250328	191100	423358730	11560	11560	11560	11560	0
144	20250328	191000	423358730	11560	11560	11560	11560	0
145	20250328	190900	423358730	11560	11560	11560	11560	0
146	20250328	190800	423358730	11560	11560	11560	11560	0
147	20250328	190700	423358730	11560	11560	11560	11560	0
148	20250328	190600	423358730	11560	11560	11560	11560	0
149	20250328	190500	423358730	11560	11560	11560	11560	0
150	20250328	190400	423358730	11560	11560	11560	11560	0
151	20250328	190300	423358730	11560	11560	11560	11560	0
152	20250328	190200	423358730	11560	11560	11560	11560	1208
153	20250328	190100	423358730	11560	11560	11560	11560	0
154	20250328	190000	423358730	11560	11560	11560	11560	0
155	20250328	185900	423358730	11560	11560	11560	11560	0
156	20250328	185800	423358730	11560	11560	11560	11560	0
157	20250328	185700	423358730	11560	11560	11560	11560	0
158	20250328	185600	423358730	11560	11560	11560	11560	0
159	20250328	185500	423358730	11560	11560	11560	11560	0
160	20250328	185400	423358730	11560	11560	11560	11560	0
161	20250328	185300	423358730	11560	11560	11560	11560	0
162	20250328	185200	423358730	11560	11560	11560	11560	0
163	20250328	185100	423358730	11560	11560	11560	11560	0
164	20250328	185000	423358730	11560	11560	11560	11560	0
165	20250328	184900	423358730	11560	11560	11560	11560	0
166	20250328	184800	423358730	11560	11560	11560	11560	0
167	20250328	184700	423358730	11560	11560	11560	11560	0
168	20250328	184600	423358730	11560	11560	11560	11560	0
169	20250328	184500	423358730	11560	11560	11560	11560	0
170	20250328	184400	423358730	11560	11560	11560	11560	0
171	20250328	184300	423358730	11560	11560	11560	11560	0
172	20250328	184200	423358730	11560	11560	11560	11560	0
173	20250328	184100	423358730	11560	11560	11560	11560	0
174	20250328	184000	423358730	11560	11560	11560	11560	0
175	20250328	183900	423358730	11560	11560	11560	11560	0
176	20250328	183800	423358730	11560	11560	11560	11560	0
177	20250328	183700	423358730	11560	11560	11560	11560	0
178	20250328	183600	423358730	11560	11560	11560	11560	0
179	20250328	183500	423358730	11560	11560	11560	11560	0
180	20250328	183400	423358730	11560	11560	11560	11560	0
181	20250328	183300	423358730	11560	11560	11560	11560	0
182	20250328	183200	423358730	11560	11560	11560	11560	1208
183	20250328	183100	423358730	11560	11560	11560	11560	0
184	20250328	183000	423358730	11560	11560	11560	11560	0
185	20250328	182900	423358730	11560	11560	11560	11560	0
186	20250328	182800	423358730	11560	11560	11560	11560	0
187	20250328	182700	423358730	11560	11560	11560	11560	0
188	20250328	182600	423358730	11560	11560	11560	11560	0
189	20250328	182500	423358730	11560	11560	11560	11560	0
190	20250328	182400	423358730	11560	11560	11560	11560	0
191	20250328	182300	423358730	11560	11560	11560	11560	0
192	20250328	182200	423358730	11560	11560	11560	11560	0
193	20250328	182100	423358730	11560	11560	11560	11560	0
194	20250328	182000	423358730	11560	11560	11560	11560	0
195	20250328	181900	423358730	11560	11560	11560	11560	0
196	20250328	181800	423358730	11560	11560	11560	11560	0
197	20250328	181700	423358730	11560	11560	11560	11560	0
198	20250328	181600	423358730	11560	11560	11560	11560	0
199	20250328	181500	423358730	11560	11560	11560	11560	0
200	20250328	181400	423358730	11560	11560	11560	11560	0
201	20250328	181300	423358730	11560	11560	11560	11560	0
202	20250328	181200	423358730	11560	11560	11560	11560	0
203	20250328	181100	423358730	11560	11560	11560	11560	0
204	20250328	181000	423358730	11560	11560	11560	11560	0
205	20250328	180900	423358730	11560	11560	11560	11560	0
206	20250328	180800	423358730	11560	11560	11560	11560	0
207	20250328	180700	423358730	11560	11560	11560	11560	0
208	20250328	180600	423358730	11560	11560	11560	11560	0
209	20250328	180500	423358730	11560	11560	11560	11560	0
210	20250328	180400	423358730	11560	11560	11560	11560	0
211	20250328	180300	423358730	11560	11560	11560	11560	0
212	20250328	180200	423358730	11560	11560	11560	11560	1208
213	20250328	180100	423358730	11560	11560	11560	11560	0
214	20250328	180000	423358730	11560	11560	11560	11560	0
215	20250328	175900	423358730	11560	11560	11560	11560	0
216	20250328	175800	423358730	11560	11560	11560	11560	0
217	20250328	175700	423358730	11560	11560	11560	11560	0
218	20250328	175600	423358730	11560	11560	11560	11560	0
219	20250328	175500	423358730	11560	11560	11560	11560	0
220	20250328	175400	423358730	11560	11560	11560	11560	0
221	20250328	175300	423358730	11560	11560	11560	11560	0
222	20250328	175200	423358730	11560	11560	11560	11560	0
223	20250328	175100	423358730	11560	11560	11560	11560	0
224	20250328	175000	423358730	11560	11560	11560	11560	0
225	20250328	174900	423358730	11560	11560	11560	11560	0
226	20250328	174800	423358730	11560	11560	11560	11560	0
227	20250328	174700	423358730	11560	11560	11560	11560	0
228	20250328	174600	423358730	11560	11560	11560	11560	0
229	20250328	174500	423358730	11560	11560	11560	11560	0
230	20250328	174400	423358730	11560	11560	11560	11560	0
231	20250328	174300	423358730	11560	11560	11560	11560	0
232	20250328	174200	423358730	11560	11560	11560	11560	0
233	20250328	174100	423358730	11560	11560	11560	11560	0
234	20250328	174000	423358730	11560	11560	11560	11560	0
235	20250328	173900	423358730	11560	11560	11560	11560	0
236	20250328	173800	423358730	11560	11560	11560	11560	0
237	20250328	173700	423358730	11560	11560	11560	11560	0
238	20250328	173600	423358730	11560	11560	11560	11560	0
239	20250328	173500	423358730	11560	11560	11560	11560	0
240	20250328	173400	423358730	11560	11560	11560	11560	0
241	20250328	173300	423358730	11560	11560	11560	11560	0
242	20250328	173200	423358730	11560	11560	11560	11560	1208
243	20250328	173100	423358730	11560	11560	11560	11560	0
244	20250328	173000	423358730	11560	11560	11560	11560	0
245	20250328	172900	423358730	11560	11560	11560	11560	0
246	20250328	172800	423358730	11560	11560	11560	11560	0
247	20250328	172700	423358730	11560	11560	11560	11560	0
248	20250328	172600	423358730	11560	11560	11560	11560	0
249	20250328	172500	423358730	11560	11560	11560	11560	0
250	20250328	172400	423358730	11560	11560	11560	11560	0
251	20250328	172300	423358730	11560	11560	11560	11560	0
252	20250328	172200	423358730	11560	11560	11560	11560	0
253	20250328	172100	423358730	11560	11560	11560	11560	0
254	20250328	172000	423358730	11560	11560	11560	11560	0
255	20250328	171900	423358730	11560	11560	11560	11560	0
256	20250328	171800	423358730	11560	11560	11560	11560	0
257	20250328	171700	423358730	11560	11560	11560	11560	0
258	20250328	171600	423358730	11560	11560	11560	11560	0
259	20250328	171500	423358730	11560	11560	11560	11560	0
260	20250328	171400	423358730	11560	11560	11560	11560	0
261	20250328	171300	423358730	11560	11560	11560	11560	0
262	20250328	171200	423358730	11560	11560	11560	11560	0
263	20250328	171100	423358730	11560	11560	11560	11560	0
264	20250328	171000	423358730	11560	11560	11560	11560	0
265	20250328	170900	423358730	11560	11560	11560	11560	0
266	20250328	170800	423358730	11560	11560	11560	11560	0
267	20250328	170700	423358730	11560	11560	11560	11560	0
268	20250328	170600	423358730	11560	11560	11560	11560	0
269	20250328	170500	423358730	11560	11560	11560	11560	0
270	20250328	170400	423358730	11560	11560	11560	11560	0
271	20250328	170300	423358730	11560	11560	11560	11560	0
272	20250328	170200	423358730	11560	11560	11560	11560	1208
273	20250328	170100	423358730	11560	11560	11560	11560	0
274	20250328	170000	423358730	11560	11560	11560	11560	0
275	20250328	165900	423358730	11560	11560	11560	11560	0
276	20250328	165800	423358730	11560	11560	11560	11560	0
277	20250328	165700	423358730	11560	11560	11560	11560	0
278	20250328	165600	423358730	11560	11560	11560	11560	0
279	20250328	165500	423358730	11560	11560	11560	11560	0
280	20250328	165400	423358730	11560	11560	11560	11560	0
281	20250328	165300	423358730	11560	11560	11560	11560	0
282	20250328	165200	423358730	11560	11560	11560	11560	0
283	20250328	165100	423358730	11560	11560	11560	11560	0
284	20250328	165000	423358730	11560	11560	11560	11560	0
285	20250328	164900	423358730	11560	11560	11560	11560	0
286	20250328	164800	423358730	11560	11560	11560	11560	0
287	20250328	164700	423358730	11560	11560	11560	11560	0
288	20250328	164600	423358730	11560	11560	11560	11560	0
289	20250328	164500	423358730	11560	11560	11560	11560	0
290	20250328	164400	423358730	11560	11560	11560	11560	0
291	20250328	164300	423358730	11560	11560	11560	11560	0
292	20250328	164200	423358730	11560	11560	11560	11560	0
293	20250328	164100	423358730	11560	11560	11560	11560	0
294	20250328	164000	423358730	11560	11560	11560	11560	0
295	20250328	163900	423358730	11560	11560	11560	11560	0
296	20250328	163800	423358730	11560	11560	11560	11560	0
297	20250328	163700	423358730	11560	11560	11560	11560	0
298	20250328	163600	423358730	11560	11560	11560	11560	0
299	20250328	163500	423358730	11560	11560	11560	11560	0
300	20250328	163400	423358730	11560	11560	11560	11560	0
301	20250328	163300	423358730	11560	11560	11560	11560	0
302	20250328	163200	423358730	11560	11560	11560	11560	1208
303	20250328	163100	423358730	11560	11560	11560	11560	0
304	20250328	163000	423358730	11560	11560	11560	11560	0
305	20250328	162900	423358730	11560	11560	11560	11560	0
306	20250328	162800	423358730	11560	11560	11560	11560	0
307	20250328	162700	423358730	11560	11560	11560	11560	0
308	20250328	162600	423358730	11560	11560	11560	11560	0
309	20250328	162500	423358730	11560	11560	11560	11560	0
310	20250328	162400	423358730	11560	11560	11560	11560	0
311	20250328	162300	423358730	11560	11560	11560	11560	0
312	20250328	162200	423358730	11560	11560	11560	11560	0
313	20250328	162100	423358730	11560	11560	11560	11560	0
314	20250328	162000	423358730	11560	11560	11560	11560	0
315	20250328	161900	423358730	11560	11560	11560	11560	0
316	20250328	161800	423358730	11560	11560	11560	11560	0
317	20250328	161700	423358730	11560	11560	11560	11560	0
318	20250328	161600	423358730	11560	11560	11560	11560	0
319	20250328	161500	423358730	11560	11560	11560	11560	0
320	20250328	161400	423358730	11560	11560	11560	11560	0
321	20250328	161300	423358730	11560	11560	11560	11560	0
322	20250328	161200	423358730	11560	11560	11560	11560	0
323	20250328	161100	423358730	11560	11560	11560	11560	0
324	20250328	161000	423358730	11560	11560	11560	11560	0
325	20250328	160900	423358730	11560	11560	11560	11560	0
326	20250328	160800	423358730	11560	11560	11560	11560	0
327	20250328	160700	423358730	11560	11560	11560	11560	0
328	20250328	160600	423358730	11560	11560	11560	11560	0
329	20250328	160500	423358730	11560	11560	11560	11560	0
330	20250328	160400	423358730	11560	11560	11560	11560	0
331	20250328	160300	423358730	11560	11560	11560	11560	0
332	20250328	160200	423358730	11560	11560	11560	11560	1208
333	20250328	160100	423358730	11560	11560	11560	11560	0
334	20250328	160000	423358730	11560	11560	11560	11560	0
335	20250328	155900	423358730	11560	11560	11560	11560	0
336	20250328	155800	423358730	11560	11560	11560	11560	0
337	20250328	155700	423358730	11560	11560	11560	11560	0
338	20250328	155600	423358730	11560	11560	11560	11560	0
339	20250328	155500	423358730	11560	11560	11560	11560	0
340	20250328	155400	423358730	11560	11560	11560	11560	0
341	20250328	155300	423358730	11560	11560	11560	11560	0
342	20250328	155200	423358730	11560	11560	11560	11560	0
343	20250328	155100	423358730	11560	11560	11560	11560	0
344	20250328	155000	423358730	11560	11560	11560	11560	0
345	20250328	154900	423358730	11560	11560	11560	11560	0
346	20250328	154800	423358730	11560	11560	11560	11560	0
347	20250328	154700	423358730	11560	11560	11560	11560	0
348	20250328	154600	423358730	11560	11560	11560	11560	0
349	20250328	154500	423358730	11560	11560	11560	11560	0
350	20250328	154400	423358730	11560	11560	11560	11560	0
351	20250328	154300	423358730	11560	11560	11560	11560	0
352	20250328	154200	423358730	11560	11560	11560	11560	0
353	20250328	154100	423358730	11560	11560	11560	11560	0
354	20250328	154000	423358730	11560	11560	11560	11560	0
355	20250328	153900	423358730	11560	11560	11560	11560	0
356	20250328	153800	423358730	11560	11560	11560	11560	0
357	20250328	153700	423358730	11560	11560	11560	11560	0
358	20250328	153600	423358730	11560	11560	11560	11560	0
359	20250328	153500	423358730	11560	11560	11560	11560	0
360	20250328	153400	423358730	11560	11560	11560	11560	0
361	20250328	153300	423358730	11560	11560	11560	11560	0
362	20250328	153200	423358730	11560	11560	11560	11560	1208
363	20250328	153100	423358730	11560	11560	11560	11560	0
364	20250328	153000	423358730	11560	11560	11560	11560	1208
365	20250328	152900	409394250	11550	11550	11550	11550	0
366	20250328	152800	409394250	11550	11550	11550	11550	0
367	20250328	152700	409394250	11550	11550	11550	11550	0
368	20250328	152600	409394250	11550	11550	11550	11550	0
369	20250328	152500	409394250	11550	11550	11550	11550	0
370	20250328	152400	409394250	11550	11550	11550	11550	0
371	20250328	152300	409394250	11550	11550	11550	11550	0
372	20250328	152200	409394250	11550	11550	11550	11550	0
373	20250328	152100	409394250	11550	11550	11550	11550	0
374	20250328	152000	409394250	11550	11550	11550	11550	0
375	20250328	151900	409394250	11550	11530	11550	11530	1116
376	20250328	151800	396516750	11530	11530	11530	11530	1
377	20250328	151700	396505220	11520	11520	11530	11520	24
378	20250328	151600	396228720	11550	11520	11550	11520	113
379	20250328	151500	394926870	11550	11550	11550	11550	1
380	20250328	151400	394915320	11520	11540	11540	11520	103
381	20250328	151300	393728700	11520	11530	11530	11520	23
382	20250328	151200	393463700	11540	11540	11540	11520	588
383	20250328	151100	386689470	11550	11550	11550	11550	57
384	20250328	151000	386031120	11550	11550	11550	11550	0
385	20250328	150900	386031120	11550	11550	11550	11550	0
386	20250328	150800	386031120	11550	11550	11550	11550	6
387	20250328	150700	385961820	11530	11540	11540	11530	371
388	20250328	150600	381683710	11530	11540	11540	11530	9
389	20250328	150500	381579930	11550	11550	11550	11550	0
390	20250328	150400	381579930	11550	11550	11550	11550	2
391	20250328	150300	381556830	11530	11550	11550	11530	1001
392	20250328	150200	370012530	11540	11540	11540	11540	0
393	20250328	150100	370012530	11540	11550	11550	11540	300
394	20250328	150000	366548880	11560	11560	11560	11560	1
395	20250328	145900	366537320	11560	11560	11560	11560	0
396	20250328	145800	366537320	11560	11560	11560	11560	10
397	20250328	145700	366421720	11560	11560	11560	11560	0
398	20250328	145600	366421720	11560	11570	11570	11560	12
399	20250328	145500	366282990	11570	11570	11570	11570	24
400	20250328	145400	366005310	11570	11570	11570	11570	24
401	20250328	145300	365727630	11580	11580	11580	11580	0
402	20250328	145200	365727630	11580	11550	11580	11550	51
403	20250328	145100	365138550	11550	11560	11560	11550	42
404	20250328	145000	364653410	11560	11560	11560	11560	2
405	20250328	144900	364630290	11560	11560	11560	11560	0
406	20250328	144800	364630290	11560	11560	11560	11560	6
407	20250328	144700	364560930	11580	11570	11580	11560	31
408	20250328	144600	364202500	11570	11560	11570	11560	396
409	20250328	144500	359624730	11550	11550	11550	11550	0
410	20250328	144400	359624730	11550	11550	11550	11550	0
411	20250328	144300	359624730	11550	11550	11550	11550	75
412	20250328	144200	358758480	11550	11550	11550	11550	16
413	20250328	144100	358573680	11560	11560	11560	11560	0
414	20250328	144000	358573680	11560	11560	11560	11560	0
415	20250328	143900	358573680	11560	11560	11560	11560	1
416	20250328	143800	358562120	11550	11550	11550	11550	0
417	20250328	143700	358562120	11550	11550	11550	11550	15
418	20250328	143600	358388870	11550	11550	11550	11550	0
419	20250328	143500	358388870	11550	11550	11550	11550	34
420	20250328	143400	357996170	11550	11550	11550	11550	113
421	20250328	143300	356691020	11550	11550	11550	11550	0
422	20250328	143200	356691020	11550	11550	11550	11550	15
423	20250328	143100	356517770	11550	11550	11550	11550	0
424	20250328	143000	356517770	11550	11550	11550	11550	0
425	20250328	142900	356517770	11550	11560	11560	11550	263
426	20250328	142800	353480110	11550	11550	11550	11550	0
427	20250328	142700	353480110	11550	11550	11550	11550	9
428	20250328	142600	353376160	11560	11560	11560	11560	95
429	20250328	142500	352277960	11560	11560	11560	11560	530
430	20250328	142400	346151160	11560	11560	11560	11560	8
431	20250328	142300	346058680	11570	11570	11570	11570	1
432	20250328	142200	346047110	11560	11560	11560	11560	58
433	20250328	142100	345376630	11560	11560	11560	11560	5
434	20250328	142000	345318830	11570	11570	11570	11570	0
435	20250328	141900	345318830	11570	11570	11570	11570	0
436	20250328	141800	345318830	11570	11570	11570	11570	10
437	20250328	141700	345203130	11570	11570	11570	11570	0
438	20250328	141600	345203130	11570	11570	11570	11570	0
439	20250328	141500	345203130	11570	11570	11570	11570	0
440	20250328	141400	345203130	11570	11570	11570	11570	1
441	20250328	141300	345191560	11560	11560	11560	11560	0
442	20250328	141200	345191560	11560	11560	11560	11560	0
443	20250328	141100	345191560	11560	11560	11560	11560	9
444	20250328	141000	345087520	11570	11570	11570	11570	0
445	20250328	140900	345087520	11570	11570	11570	11570	37
446	20250328	140800	344659430	11560	11550	11560	11550	34
447	20250328	140700	344266440	11550	11550	11550	11550	38
448	20250328	140600	343827540	11550	11550	11550	11550	5
449	20250328	140500	343769790	11560	11560	11560	11560	1
450	20250328	140400	343758230	11580	11580	11580	11580	0
451	20250328	140300	343758230	11580	11580	11580	11580	0
452	20250328	140200	343758230	11580	11580	11580	11580	0
453	20250328	140100	343758230	11580	11580	11580	11580	0
454	20250328	140000	343758230	11580	11580	11580	11580	0
455	20250328	135900	343758230	11580	11550	11580	11550	23
456	20250328	135800	343492550	11540	11540	11540	11540	55
457	20250328	135700	342857850	11540	11540	11540	11540	474
458	20250328	135600	337387890	11550	11540	11550	11540	4
459	20250328	135500	337341720	11540	11540	11540	11540	8
460	20250328	135400	337249400	11550	11540	11550	11540	6
461	20250328	135300	337180150	11540	11540	11540	11540	42
462	20250328	135200	336695470	11550	11540	11550	11540	4
463	20250328	135100	336649300	11550	11550	11550	11550	1
464	20250328	135000	336637750	11540	11540	11540	11540	0
465	20250328	134900	336637750	11540	11540	11540	11540	0
466	20250328	134800	336637750	11540	11540	11540	11530	300
467	20250328	134700	333175900	11560	11560	11560	11560	0
468	20250328	134600	333175900	11560	11560	11560	11560	0
469	20250328	134500	333175900	11560	11560	11560	11560	15
470	20250328	134400	333002500	11550	11550	11550	11550	0
471	20250328	134300	333002500	11550	11540	11550	11540	71
472	20250328	134200	332182510	11540	11540	11540	11540	0
473	20250328	134100	332182510	11540	11540	11540	11540	5
474	20250328	134000	332124810	11550	11550	11550	11550	0
475	20250328	133900	332124810	11550	11550	11550	11550	3
476	20250328	133800	332090160	11550	11550	11550	11550	0
477	20250328	133700	332090160	11550	11550	11550	11550	14
478	20250328	133600	331928460	11540	11540	11540	11540	4
479	20250328	133500	331882300	11540	11540	11540	11540	4
480	20250328	133400	331836140	11550	11550	11550	11550	1
481	20250328	133300	331824590	11540	11540	11540	11540	25
482	20250328	133200	331536090	11540	11540	11540	11540	6
483	20250328	133100	331466850	11540	11540	11540	11540	6
484	20250328	133000	331397610	11540	11540	11540	11540	0
485	20250328	132900	331397610	11540	11540	11540	11540	0
486	20250328	132800	331397610	11540	11540	11540	11540	0
487	20250328	132700	331397610	11540	11540	11540	11540	0
488	20250328	132600	331397610	11540	11540	11540	11540	11
489	20250328	132500	331270670	11530	11530	11530	11530	10
490	20250328	132400	331155370	11540	11540	11540	11540	0
491	20250328	132300	331155370	11540	11540	11540	11540	50
492	20250328	132200	330578370	11540	11540	11540	11540	0
493	20250328	132100	330578370	11540	11530	11540	11530	2165
494	20250328	132000	305594680	11520	11510	11520	11510	322
495	20250328	131900	301887000	11510	11560	11560	11510	5826
496	20250328	131800	234731300	11560	11560	11560	11560	0
497	20250328	131700	234731300	11560	11560	11560	11560	0
498	20250328	131600	234731300	11560	11560	11560	11560	0
499	20250328	131500	234731300	11560	11560	11560	11560	6
500	20250328	131400	234661940	11560	11560	11560	11560	5
501	20250328	131300	234604140	11560	11560	11560	11560	16
502	20250328	131200	234419180	11560	11560	11560	11560	6
503	20250328	131100	234349820	11570	11570	11570	11570	2
504	20250328	131000	234326680	11560	11560	11560	11560	7
505	20250328	130900	234245760	11560	11560	11560	11560	0
506	20250328	130800	234245760	11560	11560	11560	11560	0
507	20250328	130700	234245760	11560	11560	11560	11560	2
508	20250328	130600	234222640	11560	11560	11560	11560	2
509	20250328	130500	234199520	11560	11560	11560	11560	2
510	20250328	130400	234176400	11560	11560	11560	11560	9
511	20250328	130300	234072360	11560	11560	11560	11560	0
512	20250328	130200	234072360	11560	11560	11560	11560	0
513	20250328	130100	234072360	11560	11560	11560	11560	7
514	20250328	130000	233991440	11560	11560	11560	11560	8
515	20250328	125900	233898960	11560	11560	11560	11560	8
516	20250328	125800	233806480	11560	11560	11560	11560	124
517	20250328	125700	232373040	11560	11560	11560	11560	11
518	20250328	125600	232245880	11570	11570	11570	11570	2
519	20250328	125500	232222740	11570	11570	11570	11570	0
520	20250328	125400	232222740	11570	11570	11570	11570	0
521	20250328	125300	232222740	11570	11570	11570	11570	0
522	20250328	125200	232222740	11570	11570	11570	11570	10
523	20250328	125100	232107040	11570	11560	11570	11560	16
524	20250328	125000	231922070	11560	11560	11560	11560	20
525	20250328	124900	231690870	11560	11560	11560	11560	5
526	20250328	124800	231633070	11560	11560	11560	11560	15
527	20250328	124700	231459670	11560	11560	11560	11560	5
528	20250328	124600	231401870	11560	11560	11560	11560	5
529	20250328	124500	231344070	11560	11560	11560	11560	6
530	20250328	124400	231274710	11560	11560	11560	11560	6
531	20250328	124300	231205350	11560	11580	11580	11560	7
532	20250328	124200	231124410	11560	11560	11560	11560	0
533	20250328	124100	231124410	11560	11560	11560	11560	213
534	20250328	124000	228662130	11560	11570	11570	11560	520
535	20250328	123900	222645770	11570	11570	11570	11570	4
536	20250328	123800	222599490	11570	11570	11570	11570	20
537	20250328	123700	222368090	11570	11570	11570	11570	3
538	20250328	123600	222333380	11570	11580	11580	11570	18
539	20250328	123500	222124970	11570	11570	11570	11570	3
540	20250328	123400	222090260	11570	11570	11570	11570	6
541	20250328	123300	222020840	11570	11570	11570	11570	3
542	20250328	123200	221986130	11570	11570	11570	11570	3
543	20250328	123100	221951420	11570	11570	11570	11570	2
544	20250328	123000	221928280	11580	11580	11580	11580	38
545	20250328	122900	221488240	11580	11580	11580	11580	1
546	20250328	122800	221476660	11570	11570	11570	11570	2
547	20250328	122700	221453520	11580	11580	11580	11580	1
548	20250328	122600	221441940	11570	11570	11570	11570	20
549	20250328	122500	221210540	11580	11580	11580	11580	0
550	20250328	122400	221210540	11580	11580	11580	11580	2
551	20250328	122300	221187380	11590	11590	11590	11590	0
552	20250328	122200	221187380	11590	11590	11590	11590	0
553	20250328	122100	221187380	11590	11590	11590	11590	0
554	20250328	122000	221187380	11590	11590	11590	11590	0
555	20250328	121900	221187380	11590	11590	11590	11590	0
556	20250328	121800	221187380	11590	11590	11590	11590	0
557	20250328	121700	221187380	11590	11590	11590	11590	0
558	20250328	121600	221187380	11590	11590	11590	11590	0
559	20250328	121500	221187380	11590	11590	11590	11590	0
560	20250328	121400	221187380	11590	11590	11590	11590	1
561	20250328	121300	221175790	11580	11580	11580	11580	0
562	20250328	121200	221175790	11580	11580	11580	11580	1
563	20250328	121100	221164210	11580	11580	11580	11580	7
564	20250328	121000	221083150	11580	11580	11580	11580	0
565	20250328	120900	221083150	11580	11580	11580	11580	0
566	20250328	120800	221083150	11580	11580	11580	11580	0
567	20250328	120700	221083150	11580	11580	11580	11580	0
568	20250328	120600	221083150	11580	11580	11580	11580	8
569	20250328	120500	220990510	11580	11580	11580	11580	0
570	20250328	120400	220990510	11580	11580	11580	11580	0
571	20250328	120300	220990510	11580	11580	11580	11580	4
572	20250328	120200	220944190	11580	11580	11580	11580	30
573	20250328	120100	220596790	11590	11590	11590	11590	0
574	20250328	120000	220596790	11590	11590	11590	11590	0
575	20250328	115900	220596790	11590	11590	11590	11580	17
576	20250328	115800	220399840	11590	11590	11590	11590	1
577	20250328	115700	220388250	11580	11580	11580	11580	0
578	20250328	115600	220388250	11580	11580	11580	11580	9
579	20250328	115500	220284030	11580	11580	11580	11580	0
580	20250328	115400	220284030	11580	11580	11580	11580	0
581	20250328	115300	220284030	11580	11580	11580	11580	5
582	20250328	115200	220226130	11590	11590	11590	11590	0
583	20250328	115100	220226130	11590	11590	11590	11590	0
584	20250328	115000	220226130	11590	11590	11590	11590	0
585	20250328	114900	220226130	11590	11590	11590	11590	20
586	20250328	114800	219994330	11590	11590	11590	11590	8
587	20250328	114700	219901610	11580	11580	11580	11580	3
588	20250328	114600	219866870	11580	11580	11580	11580	26
589	20250328	114500	219565790	11580	11580	11580	11570	9
590	20250328	114400	219461630	11570	11570	11570	11570	13
591	20250328	114300	219311220	11570	11570	11570	11570	5
592	20250328	114200	219253370	11570	11570	11570	11570	11
593	20250328	114100	219126100	11570	11570	11570	11570	8
594	20250328	114000	219033540	11600	11600	11600	11600	0
595	20250328	113900	219033540	11600	11600	11600	11600	0
596	20250328	113800	219033540	11600	11590	11600	11590	6
597	20250328	113700	218963990	11590	11590	11590	11590	8
598	20250328	113600	218871270	11590	11590	11590	11590	5
599	20250328	113500	218813320	11590	11590	11590	11590	9
600	20250328	113400	218709010	11590	11590	11590	11590	0
601	20250328	113300	218709010	11590	11570	11590	11570	19
602	20250328	113200	218488980	11590	11590	11590	11590	1
603	20250328	113100	218477390	11570	11570	11570	11570	2
604	20250328	113000	218454250	11570	11570	11570	11570	0
605	20250328	112900	218454250	11570	11570	11570	11570	4
606	20250328	112800	218407970	11570	11570	11570	11570	8
607	20250328	112700	218315410	11570	11570	11570	11570	4
608	20250328	112600	218269130	11590	11590	11590	11590	0
609	20250328	112500	218269130	11590	11570	11590	11570	14
610	20250328	112400	218106950	11590	11570	11590	11570	8
611	20250328	112300	218014330	11570	11570	11570	11570	186
612	20250328	112200	215862310	11570	11570	11570	11570	5
613	20250328	112100	215804460	11570	11570	11570	11570	10
614	20250328	112000	215688760	11570	11570	11570	11570	7
615	20250328	111900	215607770	11570	11570	11570	11570	4
616	20250328	111800	215561490	11570	11570	11590	11570	37
617	20250328	111700	215133380	11570	11570	11570	11570	4
618	20250328	111600	215087100	11570	11570	11570	11570	3
619	20250328	111500	215052390	11590	11590	11590	11590	0
620	20250328	111400	215052390	11590	11590	11590	11590	14
621	20250328	111300	214890130	11590	11590	11590	11590	2
622	20250328	111200	214866950	11570	11570	11570	11570	4
623	20250328	111100	214820670	11570	11570	11570	11570	3
624	20250328	111000	214785960	11590	11570	11590	11570	7
625	20250328	110900	214704950	11590	11590	11590	11590	1
626	20250328	110800	214693360	11570	11570	11570	11570	4
627	20250328	110700	214647080	11570	11570	11570	11570	20
628	20250328	110600	214415680	11580	11580	11580	11580	0
629	20250328	110500	214415680	11580	11580	11580	11580	0
630	20250328	110400	214415680	11580	11580	11580	11580	18
631	20250328	110300	214207240	11580	11560	11580	11560	6
632	20250328	110200	214137860	11580	11580	11580	11580	0
633	20250328	110100	214137860	11580	11580	11580	11580	2
634	20250328	110000	214114700	11580	11580	11580	11580	0
635	20250328	105900	214114700	11580	11580	11580	11580	5
636	20250328	105800	214056800	11570	11560	11570	11560	113
637	20250328	105700	212749440	11550	11570	11570	11550	330
638	20250328	105600	208931460	11570	11570	11570	11570	0
639	20250328	105500	208931460	11570	11570	11570	11570	0
640	20250328	105400	208931460	11570	11570	11570	11570	0
641	20250328	105300	208931460	11570	11560	11570	11560	361
642	20250328	105200	204756300	11570	11570	11570	11570	64
643	20250328	105100	204015820	11610	11610	11610	11610	0
644	20250328	105000	204015820	11610	11610	11610	11610	0
645	20250328	104900	204015820	11610	11610	11610	11610	0
646	20250328	104800	204015820	11610	11610	11610	11610	0
647	20250328	104700	204015820	11610	11610	11610	11610	0
648	20250328	104600	204015820	11610	11620	11620	11610	11
649	20250328	104500	203888100	11570	11610	11610	11570	200
650	20250328	104400	201569280	11610	11610	11610	11610	0
651	20250328	104300	201569280	11610	11610	11610	11610	0
652	20250328	104200	201569280	11610	11610	11610	11610	34
653	20250328	104100	201174540	11620	11620	11620	11620	2
654	20250328	104000	201151300	11630	11630	11630	11630	1
655	20250328	103900	201139670	11630	11630	11630	11630	1
656	20250328	103800	201128040	11630	11610	11630	11610	40
657	20250328	103700	200663120	11600	11580	11600	11580	25
658	20250328	103600	200373220	11580	11580	11600	11580	9
659	20250328	103500	200268980	11580	11580	11580	11580	3
660	20250328	103400	200234240	11600	11600	11600	11600	5
661	20250328	103300	200176240	11630	11630	11630	11630	1
662	20250328	103200	200164610	11570	11630	11630	11570	7
663	20250328	103100	200083500	11560	11640	11640	11560	408
664	20250328	103000	195361150	11640	11640	11640	11640	0
665	20250328	102900	195361150	11640	11640	11640	11640	0
666	20250328	102800	195361150	11640	11640	11640	11640	1
667	20250328	102700	195349510	11640	11640	11640	11640	0
668	20250328	102600	195349510	11640	11640	11640	11640	0
669	20250328	102500	195349510	11640	11610	11640	11590	350
670	20250328	102400	191282900	11630	11630	11630	11630	2
671	20250328	102300	191259640	11630	11630	11630	11630	1
672	20250328	102200	191248010	11630	11630	11630	11630	0
673	20250328	102100	191248010	11630	11600	11630	11600	5
674	20250328	102000	191189980	11600	11600	11600	11600	7
675	20250328	101900	191108780	11630	11630	11630	11600	135
676	20250328	101800	189542720	11640	11600	11640	11600	5
677	20250328	101700	189484680	11640	11590	11640	11590	5
678	20250328	101600	189426630	11590	11590	11590	11590	7
679	20250328	101500	189345500	11650	11650	11650	11650	1
680	20250328	101400	189333850	11590	11590	11590	11590	3
681	20250328	101300	189299080	11600	11600	11660	11600	8
682	20250328	101200	189206220	11600	11600	11600	11600	4
683	20250328	101100	189159820	11600	11570	11600	11570	296
684	20250328	101000	185731750	11560	11550	11560	11550	34
685	20250328	100900	185338800	11550	11550	11550	11550	2
686	20250328	100800	185315700	11550	11550	11550	11550	5
687	20250328	100700	185257950	11530	11560	11560	11530	435
688	20250328	100600	180241250	11560	11560	11560	11560	9
689	20250328	100500	180137210	11540	11540	11540	11540	6
690	20250328	100400	180067970	11540	11540	11550	11540	31
691	20250328	100300	179710160	11550	11530	11550	11530	23
692	20250328	100200	179444720	11530	11530	11530	11530	7
693	20250328	100100	179364010	11530	11530	11530	11530	12
694	20250328	100000	179225650	11520	11550	11550	11520	21
695	20250328	095900	178983320	11540	11540	11540	11540	6
696	20250328	095800	178914080	11540	11540	11540	11540	6
697	20250328	095700	178844840	11520	11530	11540	11520	409
698	20250328	095600	174133000	11520	11540	11540	11520	110
699	20250328	095500	172865600	11540	11540	11540	11530	11
700	20250328	095400	172738710	11520	11520	11530	11520	511
701	20250328	095300	166848440	11520	11520	11520	11520	15
702	20250328	095200	166675640	11530	11520	11530	11520	8
703	20250328	095100	166583470	11520	11530	11530	11520	15
704	20250328	095000	166410660	11520	11520	11520	11520	6
705	20250328	094900	166341540	11520	11520	11520	11520	137
706	20250328	094800	164763300	11520	11520	11520	11520	9
707	20250328	094700	164659620	11520	11520	11520	11520	5
708	20250328	094600	164602020	11520	11520	11520	11520	16
709	20250328	094500	164417700	11520	11520	11520	11520	136
710	20250328	094400	162850980	11520	11515	11520	11510	1369
711	20250328	094300	147088075	11510	11510	11510	11510	11
712	20250328	094200	146961465	11515	11510	11515	11510	200
713	20250328	094100	144658965	11515	11510	11515	11510	27
714	20250328	094000	144348105	11515	11515	11515	11515	762
715	20250328	093900	135573675	11510	11510	11510	11510	8
716	20250328	093800	135481595	11510	11510	11510	11510	59
717	20250328	093700	134802505	11520	11530	11530	11510	1138
718	20250328	093600	121694445	11530	11545	11545	11530	686
719	20250328	093500	113780650	11550	11560	11560	11550	662
720	20250328	093400	106131400	11560	11560	11560	11560	195
721	20250328	093300	103877200	11560	11565	11565	11560	135
722	20250328	093200	102316005	11560	11560	11565	11560	72
723	20250328	093100	101483485	11565	11565	11565	11565	10
724	20250328	093000	101367835	11565	11565	11565	11560	836
725	20250328	092900	91699595	11560	11560	11560	11560	8
726	20250328	092800	91607115	11565	11570	11570	11565	122
727	20250328	092700	90195675	11570	11570	11575	11570	197
728	20250328	092600	87916360	11570	11580	11580	11570	641
729	20250328	092500	80496780	11580	11585	11585	11580	67
730	20250328	092400	79720680	11580	11585	11585	11580	69
731	20250328	092300	78921375	11585	11585	11585	11580	388
732	20250328	092200	74426575	11585	11580	11585	11580	153
733	20250328	092100	72654325	11585	11590	11590	11580	1280
734	20250328	092000	57826570	11580	11590	11590	11580	309
735	20250328	091900	54245400	11590	11590	11590	11590	228
736	20250328	091800	51602880	11580	11680	11680	11580	43
737	20250328	091700	51104250	11600	11580	11610	11580	189
738	20250328	091600	48912230	11580	11580	11580	11570	20
739	20250328	091500	48680640	11590	11610	11610	11570	865
740	20250328	091400	38658490	11600	11600	11600	11600	124
741	20250328	091300	37220090	11610	11610	11610	11610	51
742	20250328	091200	36627980	11615	11630	11630	11600	31
743	20250328	091100	36268140	11610	11610	11610	11610	9
744	20250328	091000	36163650	11610	11630	11630	11610	246
745	20250328	090900	33307110	11620	11650	11650	11620	460
746	20250328	090800	27954840	11780	11650	11780	11640	172
747	20250328	090700	25948220	11640	11650	11650	11630	347
748	20250328	090600	21907530	11660	11700	11700	11650	305
749	20250328	090500	18348410	11700	11790	11790	11680	151
750	20250328	090400	16583440	11700	11730	11730	11700	300
751	20250328	090300	13068340	11730	11810	11810	11710	225
752	20250328	090200	10427540	11780	11840	11840	11780	243
753	20250328	090100	7561660	11840	11900	11900	11800	261
754	20250328	090000	4477460	11910	12000	12000	11910	374