KissMeData/303810/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210900	1180882615	9610	9610	9610	9610	3081
3	20250328	210800	1180882615	9610	9610	9610	9610	0
4	20250328	210700	1180882615	9610	9610	9610	9610	0
5	20250328	210600	1180882615	9610	9610	9610	9610	0
6	20250328	210500	1180882615	9610	9610	9610	9610	0
7	20250328	210400	1180882615	9610	9610	9610	9610	0
8	20250328	210300	1180882615	9610	9610	9610	9610	0
9	20250328	210200	1180882615	9610	9610	9610	9610	0
10	20250328	210100	1180882615	9610	9610	9610	9610	0
11	20250328	210000	1180882615	9610	9610	9610	9610	0
12	20250328	205900	1180882615	9610	9610	9610	9610	0
13	20250328	205800	1180882615	9610	9610	9610	9610	0
14	20250328	205700	1180882615	9610	9610	9610	9610	0
15	20250328	205600	1180882615	9610	9610	9610	9610	0
16	20250328	205500	1180882615	9610	9610	9610	9610	0
17	20250328	205400	1180882615	9610	9610	9610	9610	0
18	20250328	205300	1180882615	9610	9610	9610	9610	0
19	20250328	205200	1180882615	9610	9610	9610	9610	0
20	20250328	205100	1180882615	9610	9610	9610	9610	0
21	20250328	205000	1180882615	9610	9610	9610	9610	0
22	20250328	204900	1180882615	9610	9610	9610	9610	0
23	20250328	204800	1180882615	9610	9610	9610	9610	0
24	20250328	204700	1180882615	9610	9610	9610	9610	0
25	20250328	204600	1180882615	9610	9610	9610	9610	0
26	20250328	204500	1180882615	9610	9610	9610	9610	0
27	20250328	204400	1180882615	9610	9610	9610	9610	0
28	20250328	204300	1180882615	9610	9610	9610	9610	0
29	20250328	204200	1180882615	9610	9610	9610	9610	0
30	20250328	204100	1180882615	9610	9610	9610	9610	0
31	20250328	204000	1180882615	9610	9610	9610	9610	0
32	20250328	203900	1180882615	9610	9610	9610	9610	3081
33	20250328	203800	1180882615	9610	9610	9610	9610	0
34	20250328	203700	1180882615	9610	9610	9610	9610	0
35	20250328	203600	1180882615	9610	9610	9610	9610	0
36	20250328	203500	1180882615	9610	9610	9610	9610	0
37	20250328	203400	1180882615	9610	9610	9610	9610	0
38	20250328	203300	1180882615	9610	9610	9610	9610	0
39	20250328	203200	1180882615	9610	9610	9610	9610	0
40	20250328	203100	1180882615	9610	9610	9610	9610	0
41	20250328	203000	1180882615	9610	9610	9610	9610	0
42	20250328	202900	1180882615	9610	9610	9610	9610	0
43	20250328	202800	1180882615	9610	9610	9610	9610	0
44	20250328	202700	1180882615	9610	9610	9610	9610	0
45	20250328	202600	1180882615	9610	9610	9610	9610	0
46	20250328	202500	1180882615	9610	9610	9610	9610	0
47	20250328	202400	1180882615	9610	9610	9610	9610	0
48	20250328	202300	1180882615	9610	9610	9610	9610	0
49	20250328	202200	1180882615	9610	9610	9610	9610	0
50	20250328	202100	1180882615	9610	9610	9610	9610	0
51	20250328	202000	1180882615	9610	9610	9610	9610	0
52	20250328	201900	1180882615	9610	9610	9610	9610	0
53	20250328	201800	1180882615	9610	9610	9610	9610	0
54	20250328	201700	1180882615	9610	9610	9610	9610	0
55	20250328	201600	1180882615	9610	9610	9610	9610	0
56	20250328	201500	1180882615	9610	9610	9610	9610	0
57	20250328	201400	1180882615	9610	9610	9610	9610	0
58	20250328	201300	1180882615	9610	9610	9610	9610	0
59	20250328	201200	1180882615	9610	9610	9610	9610	0
60	20250328	201100	1180882615	9610	9610	9610	9610	0
61	20250328	201000	1180882615	9610	9610	9610	9610	0
62	20250328	200900	1180882615	9610	9610	9610	9610	3081
63	20250328	200800	1180882615	9610	9610	9610	9610	0
64	20250328	200700	1180882615	9610	9610	9610	9610	0
65	20250328	200600	1180882615	9610	9610	9610	9610	0
66	20250328	200500	1180882615	9610	9610	9610	9610	0
67	20250328	200400	1180882615	9610	9610	9610	9610	0
68	20250328	200300	1180882615	9610	9610	9610	9610	0
69	20250328	200200	1180882615	9610	9610	9610	9610	0
70	20250328	200100	1180882615	9610	9610	9610	9610	0
71	20250328	200000	1180882615	9610	9610	9610	9610	0
72	20250328	195900	1180882615	9610	9610	9610	9610	0
73	20250328	195800	1180882615	9610	9610	9610	9610	0
74	20250328	195700	1180882615	9610	9610	9610	9610	0
75	20250328	195600	1180882615	9610	9610	9610	9610	0
76	20250328	195500	1180882615	9610	9610	9610	9610	0
77	20250328	195400	1180882615	9610	9610	9610	9610	0
78	20250328	195300	1180882615	9610	9610	9610	9610	0
79	20250328	195200	1180882615	9610	9610	9610	9610	0
80	20250328	195100	1180882615	9610	9610	9610	9610	0
81	20250328	195000	1180882615	9610	9610	9610	9610	0
82	20250328	194900	1180882615	9610	9610	9610	9610	0
83	20250328	194800	1180882615	9610	9610	9610	9610	0
84	20250328	194700	1180882615	9610	9610	9610	9610	0
85	20250328	194600	1180882615	9610	9610	9610	9610	0
86	20250328	194500	1180882615	9610	9610	9610	9610	0
87	20250328	194400	1180882615	9610	9610	9610	9610	0
88	20250328	194300	1180882615	9610	9610	9610	9610	0
89	20250328	194200	1180882615	9610	9610	9610	9610	0
90	20250328	194100	1180882615	9610	9610	9610	9610	0
91	20250328	194000	1180882615	9610	9610	9610	9610	0
92	20250328	193900	1180882615	9610	9610	9610	9610	3081
93	20250328	193800	1180882615	9610	9610	9610	9610	0
94	20250328	193700	1180882615	9610	9610	9610	9610	0
95	20250328	193600	1180882615	9610	9610	9610	9610	0
96	20250328	193500	1180882615	9610	9610	9610	9610	0
97	20250328	193400	1180882615	9610	9610	9610	9610	0
98	20250328	193300	1180882615	9610	9610	9610	9610	0
99	20250328	193200	1180882615	9610	9610	9610	9610	0
100	20250328	193100	1180882615	9610	9610	9610	9610	0
101	20250328	193000	1180882615	9610	9610	9610	9610	0
102	20250328	192900	1180882615	9610	9610	9610	9610	0
103	20250328	192800	1180882615	9610	9610	9610	9610	0
104	20250328	192700	1180882615	9610	9610	9610	9610	0
105	20250328	192600	1180882615	9610	9610	9610	9610	0
106	20250328	192500	1180882615	9610	9610	9610	9610	0
107	20250328	192400	1180882615	9610	9610	9610	9610	0
108	20250328	192300	1180882615	9610	9610	9610	9610	0
109	20250328	192200	1180882615	9610	9610	9610	9610	0
110	20250328	192100	1180882615	9610	9610	9610	9610	0
111	20250328	192000	1180882615	9610	9610	9610	9610	0
112	20250328	191900	1180882615	9610	9610	9610	9610	0
113	20250328	191800	1180882615	9610	9610	9610	9610	0
114	20250328	191700	1180882615	9610	9610	9610	9610	0
115	20250328	191600	1180882615	9610	9610	9610	9610	0
116	20250328	191500	1180882615	9610	9610	9610	9610	0
117	20250328	191400	1180882615	9610	9610	9610	9610	0
118	20250328	191300	1180882615	9610	9610	9610	9610	0
119	20250328	191200	1180882615	9610	9610	9610	9610	0
120	20250328	191100	1180882615	9610	9610	9610	9610	0
121	20250328	191000	1180882615	9610	9610	9610	9610	0
122	20250328	190900	1180882615	9610	9610	9610	9610	3081
123	20250328	190800	1180882615	9610	9610	9610	9610	0
124	20250328	190700	1180882615	9610	9610	9610	9610	0
125	20250328	190600	1180882615	9610	9610	9610	9610	0
126	20250328	190500	1180882615	9610	9610	9610	9610	0
127	20250328	190400	1180882615	9610	9610	9610	9610	0
128	20250328	190300	1180882615	9610	9610	9610	9610	0
129	20250328	190200	1180882615	9610	9610	9610	9610	0
130	20250328	190100	1180882615	9610	9610	9610	9610	0
131	20250328	190000	1180882615	9610	9610	9610	9610	0
132	20250328	185900	1180882615	9610	9610	9610	9610	0
133	20250328	185800	1180882615	9610	9610	9610	9610	0
134	20250328	185700	1180882615	9610	9610	9610	9610	0
135	20250328	185600	1180882615	9610	9610	9610	9610	0
136	20250328	185500	1180882615	9610	9610	9610	9610	0
137	20250328	185400	1180882615	9610	9610	9610	9610	0
138	20250328	185300	1180882615	9610	9610	9610	9610	0
139	20250328	185200	1180882615	9610	9610	9610	9610	0
140	20250328	185100	1180882615	9610	9610	9610	9610	0
141	20250328	185000	1180882615	9610	9610	9610	9610	0
142	20250328	184900	1180882615	9610	9610	9610	9610	0
143	20250328	184800	1180882615	9610	9610	9610	9610	0
144	20250328	184700	1180882615	9610	9610	9610	9610	0
145	20250328	184600	1180882615	9610	9610	9610	9610	0
146	20250328	184500	1180882615	9610	9610	9610	9610	0
147	20250328	184400	1180882615	9610	9610	9610	9610	0
148	20250328	184300	1180882615	9610	9610	9610	9610	0
149	20250328	184200	1180882615	9610	9610	9610	9610	0
150	20250328	184100	1180882615	9610	9610	9610	9610	0
151	20250328	184000	1180882615	9610	9610	9610	9610	0
152	20250328	183900	1180882615	9610	9610	9610	9610	3081
153	20250328	183800	1180882615	9610	9610	9610	9610	0
154	20250328	183700	1180882615	9610	9610	9610	9610	0
155	20250328	183600	1180882615	9610	9610	9610	9610	0
156	20250328	183500	1180882615	9610	9610	9610	9610	0
157	20250328	183400	1180882615	9610	9610	9610	9610	0
158	20250328	183300	1180882615	9610	9610	9610	9610	0
159	20250328	183200	1180882615	9610	9610	9610	9610	0
160	20250328	183100	1180882615	9610	9610	9610	9610	0
161	20250328	183000	1180882615	9610	9610	9610	9610	0
162	20250328	182900	1180882615	9610	9610	9610	9610	0
163	20250328	182800	1180882615	9610	9610	9610	9610	0
164	20250328	182700	1180882615	9610	9610	9610	9610	0
165	20250328	182600	1180882615	9610	9610	9610	9610	0
166	20250328	182500	1180882615	9610	9610	9610	9610	0
167	20250328	182400	1180882615	9610	9610	9610	9610	0
168	20250328	182300	1180882615	9610	9610	9610	9610	0
169	20250328	182200	1180882615	9610	9610	9610	9610	0
170	20250328	182100	1180882615	9610	9610	9610	9610	0
171	20250328	182000	1180882615	9610	9610	9610	9610	0
172	20250328	181900	1180882615	9610	9610	9610	9610	0
173	20250328	181800	1180882615	9610	9610	9610	9610	0
174	20250328	181700	1180882615	9610	9610	9610	9610	0
175	20250328	181600	1180882615	9610	9610	9610	9610	0
176	20250328	181500	1180882615	9610	9610	9610	9610	0
177	20250328	181400	1180882615	9610	9610	9610	9610	0
178	20250328	181300	1180882615	9610	9610	9610	9610	0
179	20250328	181200	1180882615	9610	9610	9610	9610	0
180	20250328	181100	1180882615	9610	9610	9610	9610	0
181	20250328	181000	1180882615	9610	9610	9610	9610	0
182	20250328	180900	1180882615	9610	9610	9610	9610	3081
183	20250328	180800	1180882615	9610	9610	9610	9610	0
184	20250328	180700	1180882615	9610	9610	9610	9610	0
185	20250328	180600	1180882615	9610	9610	9610	9610	0
186	20250328	180500	1180882615	9610	9610	9610	9610	0
187	20250328	180400	1180882615	9610	9610	9610	9610	0
188	20250328	180300	1180882615	9610	9610	9610	9610	0
189	20250328	180200	1180882615	9610	9610	9610	9610	0
190	20250328	180100	1180882615	9610	9610	9610	9610	0
191	20250328	180000	1180882615	9610	9610	9610	9610	0
192	20250328	175900	1180882615	9610	9610	9610	9610	0
193	20250328	175800	1180882615	9610	9610	9610	9610	0
194	20250328	175700	1180882615	9610	9610	9610	9610	0
195	20250328	175600	1180882615	9610	9610	9610	9610	0
196	20250328	175500	1180882615	9610	9610	9610	9610	0
197	20250328	175400	1180882615	9610	9610	9610	9610	0
198	20250328	175300	1180882615	9610	9610	9610	9610	0
199	20250328	175200	1180882615	9610	9610	9610	9610	0
200	20250328	175100	1180882615	9610	9610	9610	9610	0
201	20250328	175000	1180882615	9610	9610	9610	9610	0
202	20250328	174900	1180882615	9610	9610	9610	9610	0
203	20250328	174800	1180882615	9610	9610	9610	9610	0
204	20250328	174700	1180882615	9610	9610	9610	9610	0
205	20250328	174600	1180882615	9610	9610	9610	9610	0
206	20250328	174500	1180882615	9610	9610	9610	9610	0
207	20250328	174400	1180882615	9610	9610	9610	9610	0
208	20250328	174300	1180882615	9610	9610	9610	9610	0
209	20250328	174200	1180882615	9610	9610	9610	9610	0
210	20250328	174100	1180882615	9610	9610	9610	9610	0
211	20250328	174000	1180882615	9610	9610	9610	9610	0
212	20250328	173900	1180882615	9610	9610	9610	9610	3081
213	20250328	173800	1180882615	9610	9610	9610	9610	0
214	20250328	173700	1180882615	9610	9610	9610	9610	0
215	20250328	173600	1180882615	9610	9610	9610	9610	0
216	20250328	173500	1180882615	9610	9610	9610	9610	0
217	20250328	173400	1180882615	9610	9610	9610	9610	0
218	20250328	173300	1180882615	9610	9610	9610	9610	0
219	20250328	173200	1180882615	9610	9610	9610	9610	0
220	20250328	173100	1180882615	9610	9610	9610	9610	0
221	20250328	173000	1180882615	9610	9610	9610	9610	0
222	20250328	172900	1180882615	9610	9610	9610	9610	0
223	20250328	172800	1180882615	9610	9610	9610	9610	0
224	20250328	172700	1180882615	9610	9610	9610	9610	0
225	20250328	172600	1180882615	9610	9610	9610	9610	0
226	20250328	172500	1180882615	9610	9610	9610	9610	0
227	20250328	172400	1180882615	9610	9610	9610	9610	0
228	20250328	172300	1180882615	9610	9610	9610	9610	0
229	20250328	172200	1180882615	9610	9610	9610	9610	0
230	20250328	172100	1180882615	9610	9610	9610	9610	0
231	20250328	172000	1180882615	9610	9610	9610	9610	0
232	20250328	171900	1180882615	9610	9610	9610	9610	0
233	20250328	171800	1180882615	9610	9610	9610	9610	0
234	20250328	171700	1180882615	9610	9610	9610	9610	0
235	20250328	171600	1180882615	9610	9610	9610	9610	0
236	20250328	171500	1180882615	9610	9610	9610	9610	0
237	20250328	171400	1180882615	9610	9610	9610	9610	0
238	20250328	171300	1180882615	9610	9610	9610	9610	0
239	20250328	171200	1180882615	9610	9610	9610	9610	0
240	20250328	171100	1180882615	9610	9610	9610	9610	0
241	20250328	171000	1180882615	9610	9610	9610	9610	0
242	20250328	170900	1180882615	9610	9610	9610	9610	3081
243	20250328	170800	1180882615	9610	9610	9610	9610	0
244	20250328	170700	1180882615	9610	9610	9610	9610	0
245	20250328	170600	1180882615	9610	9610	9610	9610	0
246	20250328	170500	1180882615	9610	9610	9610	9610	0
247	20250328	170400	1180882615	9610	9610	9610	9610	0
248	20250328	170300	1180882615	9610	9610	9610	9610	0
249	20250328	170200	1180882615	9610	9610	9610	9610	0
250	20250328	170100	1180882615	9610	9610	9610	9610	0
251	20250328	170000	1180882615	9610	9610	9610	9610	0
252	20250328	165900	1180882615	9610	9610	9610	9610	0
253	20250328	165800	1180882615	9610	9610	9610	9610	0
254	20250328	165700	1180882615	9610	9610	9610	9610	0
255	20250328	165600	1180882615	9610	9610	9610	9610	0
256	20250328	165500	1180882615	9610	9610	9610	9610	0
257	20250328	165400	1180882615	9610	9610	9610	9610	0
258	20250328	165300	1180882615	9610	9610	9610	9610	0
259	20250328	165200	1180882615	9610	9610	9610	9610	0
260	20250328	165100	1180882615	9610	9610	9610	9610	0
261	20250328	165000	1180882615	9610	9610	9610	9610	0
262	20250328	164900	1180882615	9610	9610	9610	9610	0
263	20250328	164800	1180882615	9610	9610	9610	9610	0
264	20250328	164700	1180882615	9610	9610	9610	9610	0
265	20250328	164600	1180882615	9610	9610	9610	9610	0
266	20250328	164500	1180882615	9610	9610	9610	9610	0
267	20250328	164400	1180882615	9610	9610	9610	9610	0
268	20250328	164300	1180882615	9610	9610	9610	9610	0
269	20250328	164200	1180882615	9610	9610	9610	9610	0
270	20250328	164100	1180882615	9610	9610	9610	9610	0
271	20250328	164000	1180882615	9610	9610	9610	9610	0
272	20250328	163900	1180882615	9610	9610	9610	9610	3081
273	20250328	163800	1180882615	9610	9610	9610	9610	0
274	20250328	163700	1180882615	9610	9610	9610	9610	0
275	20250328	163600	1180882615	9610	9610	9610	9610	0
276	20250328	163500	1180882615	9610	9610	9610	9610	0
277	20250328	163400	1180882615	9610	9610	9610	9610	0
278	20250328	163300	1180882615	9610	9610	9610	9610	0
279	20250328	163200	1180882615	9610	9610	9610	9610	0
280	20250328	163100	1180882615	9610	9610	9610	9610	0
281	20250328	163000	1180882615	9610	9610	9610	9610	0
282	20250328	162900	1180882615	9610	9610	9610	9610	0
283	20250328	162800	1180882615	9610	9610	9610	9610	0
284	20250328	162700	1180882615	9610	9610	9610	9610	0
285	20250328	162600	1180882615	9610	9610	9610	9610	0
286	20250328	162500	1180882615	9610	9610	9610	9610	0
287	20250328	162400	1180882615	9610	9610	9610	9610	0
288	20250328	162300	1180882615	9610	9610	9610	9610	0
289	20250328	162200	1180882615	9610	9610	9610	9610	0
290	20250328	162100	1180882615	9610	9610	9610	9610	0
291	20250328	162000	1180882615	9610	9610	9610	9610	0
292	20250328	161900	1180882615	9610	9610	9610	9610	0
293	20250328	161800	1180882615	9610	9610	9610	9610	0
294	20250328	161700	1180882615	9610	9610	9610	9610	0
295	20250328	161600	1180882615	9610	9610	9610	9610	0
296	20250328	161500	1180882615	9610	9610	9610	9610	0
297	20250328	161400	1180882615	9610	9610	9610	9610	0
298	20250328	161300	1180882615	9610	9610	9610	9610	0
299	20250328	161200	1180882615	9610	9610	9610	9610	0
300	20250328	161100	1180882615	9610	9610	9610	9610	0
301	20250328	161000	1180882615	9610	9610	9610	9610	0
302	20250328	160900	1180882615	9610	9610	9610	9610	3081
303	20250328	160800	1180882615	9610	9610	9610	9610	0
304	20250328	160700	1180882615	9610	9610	9610	9610	0
305	20250328	160600	1180882615	9610	9610	9610	9610	0
306	20250328	160500	1180882615	9610	9610	9610	9610	0
307	20250328	160400	1180882615	9610	9610	9610	9610	0
308	20250328	160300	1180882615	9610	9610	9610	9610	0
309	20250328	160200	1180882615	9610	9610	9610	9610	0
310	20250328	160100	1180882615	9610	9610	9610	9610	0
311	20250328	160000	1180882615	9610	9610	9610	9610	0
312	20250328	155900	1180882615	9610	9610	9610	9610	0
313	20250328	155800	1180882615	9610	9610	9610	9610	0
314	20250328	155700	1180882615	9610	9610	9610	9610	0
315	20250328	155600	1180882615	9610	9610	9610	9610	0
316	20250328	155500	1180882615	9610	9610	9610	9610	0
317	20250328	155400	1180882615	9610	9610	9610	9610	0
318	20250328	155300	1180882615	9610	9610	9610	9610	0
319	20250328	155200	1180882615	9610	9610	9610	9610	0
320	20250328	155100	1180882615	9610	9610	9610	9610	0
321	20250328	155000	1180882615	9610	9610	9610	9610	0
322	20250328	154900	1180882615	9610	9610	9610	9610	0
323	20250328	154800	1180882615	9610	9610	9610	9610	0
324	20250328	154700	1180882615	9610	9610	9610	9610	0
325	20250328	154600	1180882615	9610	9610	9610	9610	0
326	20250328	154500	1180882615	9610	9610	9610	9610	0
327	20250328	154400	1180882615	9610	9610	9610	9610	0
328	20250328	154300	1180882615	9610	9610	9610	9610	0
329	20250328	154200	1180882615	9610	9610	9610	9610	0
330	20250328	154100	1180882615	9610	9610	9610	9610	0
331	20250328	154000	1180882615	9610	9610	9610	9610	0
332	20250328	153900	1180882615	9610	9610	9610	9610	3081
333	20250328	153800	1180882615	9610	9610	9610	9610	0
334	20250328	153700	1180882615	9610	9610	9610	9610	0
335	20250328	153600	1180882615	9610	9610	9610	9610	0
336	20250328	153500	1180882615	9610	9610	9610	9610	0
337	20250328	153400	1180882615	9610	9610	9610	9610	0
338	20250328	153300	1180882615	9610	9610	9610	9610	0
339	20250328	153200	1180882615	9610	9610	9610	9610	0
340	20250328	153100	1180882615	9610	9610	9610	9610	0
341	20250328	153000	1180882615	9610	9610	9610	9610	3081
342	20250328	152900	1151274205	9660	9660	9660	9660	0
343	20250328	152800	1151274205	9660	9660	9660	9660	0
344	20250328	152700	1151274205	9660	9660	9660	9660	0
345	20250328	152600	1151274205	9660	9660	9660	9660	0
346	20250328	152500	1151274205	9660	9660	9660	9660	0
347	20250328	152400	1151274205	9660	9660	9660	9660	0
348	20250328	152300	1151274205	9660	9660	9660	9660	0
349	20250328	152200	1151274205	9660	9660	9660	9660	0
350	20250328	152100	1151274205	9660	9660	9660	9660	0
351	20250328	152000	1151274205	9660	9660	9660	9660	0
352	20250328	151900	1151274205	9660	9650	9660	9650	633
353	20250328	151800	1145165745	9640	9660	9660	9640	159
354	20250328	151700	1143629985	9650	9650	9650	9650	0
355	20250328	151600	1143629985	9650	9640	9650	9640	6
356	20250328	151500	1143572135	9640	9630	9640	9630	57
357	20250328	151400	1143022665	9650	9650	9650	9650	3
358	20250328	151300	1142993715	9670	9660	9670	9630	2351
359	20250328	151200	1120320555	9660	9660	9660	9660	43
360	20250328	151100	1119905175	9660	9650	9660	9650	111
361	20250328	151000	1118833915	9650	9660	9660	9650	81
362	20250328	150900	1118051635	9660	9660	9660	9660	439
363	20250328	150800	1113810895	9660	9660	9660	9660	101
364	20250328	150700	1112835235	9670	9670	9670	9670	48
365	20250328	150600	1112371075	9670	9660	9670	9660	51
366	20250328	150500	1111877955	9670	9670	9670	9670	0
367	20250328	150400	1111877955	9670	9630	9670	9630	57
368	20250328	150300	1111329005	9630	9640	9640	9630	944
369	20250328	150200	1102230505	9640	9640	9640	9640	0
370	20250328	150100	1102230505	9640	9640	9640	9640	0
371	20250328	150000	1102230505	9640	9640	9640	9640	229
372	20250328	145900	1100022945	9640	9640	9640	9640	0
373	20250328	145800	1100022945	9640	9630	9650	9630	364
374	20250328	145700	1096515185	9610	9630	9630	9610	200
375	20250328	145600	1094590635	9620	9660	9660	9620	812
376	20250328	145500	1086764435	9650	9650	9650	9650	0
377	20250328	145400	1086764435	9650	9650	9650	9650	0
378	20250328	145300	1086764435	9650	9650	9650	9650	450
379	20250328	145200	1082421935	9650	9650	9650	9650	1
380	20250328	145100	1082412285	9650	9640	9650	9640	411
381	20250328	145000	1078447185	9630	9630	9630	9630	174
382	20250328	144900	1076771565	9630	9630	9630	9630	1
383	20250328	144800	1076761935	9620	9620	9620	9620	17
384	20250328	144700	1076598395	9630	9630	9630	9630	56
385	20250328	144600	1076059115	9620	9610	9620	9610	135
386	20250328	144500	1074760515	9610	9610	9610	9600	426
387	20250328	144400	1070668775	9610	9610	9610	9600	159
388	20250328	144300	1069141845	9610	9610	9610	9610	0
389	20250328	144200	1069141845	9610	9610	9610	9610	106
390	20250328	144100	1068123185	9600	9600	9600	9600	156
391	20250328	144000	1066625585	9610	9610	9610	9610	0
392	20250328	143900	1066625585	9610	9600	9610	9600	535
393	20250328	143800	1061489485	9610	9610	9610	9610	0
394	20250328	143700	1061489485	9610	9610	9610	9610	5
395	20250328	143600	1061441435	9600	9600	9600	9600	100
396	20250328	143500	1060481435	9610	9610	9610	9610	314
397	20250328	143400	1057463895	9610	9610	9610	9610	600
398	20250328	143300	1051697895	9610	9610	9610	9610	221
399	20250328	143200	1049574085	9610	9610	9610	9610	180
400	20250328	143100	1047844285	9630	9630	9630	9630	2
401	20250328	143000	1047825025	9630	9630	9630	9630	1
402	20250328	142900	1047815395	9630	9630	9630	9630	1
403	20250328	142800	1047805765	9610	9630	9630	9610	101
404	20250328	142700	1046835135	9610	9630	9630	9610	200
405	20250328	142600	1044913115	9630	9610	9630	9610	83
406	20250328	142500	1044115225	9610	9630	9630	9610	177
407	20250328	142400	1042414235	9630	9630	9630	9630	0
408	20250328	142300	1042414235	9630	9610	9630	9610	201
409	20250328	142200	1040482605	9630	9630	9630	9610	23
410	20250328	142100	1040261315	9630	9620	9630	9620	140
411	20250328	142000	1038914505	9630	9630	9630	9630	0
412	20250328	141900	1038914505	9630	9630	9630	9630	0
413	20250328	141800	1038914505	9630	9620	9630	9620	521
414	20250328	141700	1033899265	9620	9610	9620	9610	13
415	20250328	141600	1033774325	9610	9620	9630	9610	279
416	20250328	141500	1031090345	9630	9630	9630	9610	639
417	20250328	141400	1024947125	9630	9630	9630	9630	0
418	20250328	141300	1024947125	9630	9630	9630	9630	16
419	20250328	141200	1024793045	9630	9630	9630	9630	20
420	20250328	141100	1024600445	9630	9620	9630	9620	276
421	20250328	141000	1021945135	9620	9620	9620	9620	63
422	20250328	140900	1021339075	9620	9620	9620	9620	10
423	20250328	140800	1021242875	9620	9620	9630	9620	297
424	20250328	140700	1018385725	9630	9630	9630	9630	10
425	20250328	140600	1018289425	9630	9620	9630	9620	2
426	20250328	140500	1018270175	9630	9630	9630	9630	2
427	20250328	140400	1018250915	9630	9630	9630	9630	296
428	20250328	140300	1015400435	9640	9640	9640	9640	319
429	20250328	140200	1012325275	9640	9630	9640	9630	592
430	20250328	140100	1006624295	9640	9640	9640	9640	5
431	20250328	140000	1006576095	9640	9640	9640	9640	65
432	20250328	135900	1005949495	9640	9640	9640	9640	0
433	20250328	135800	1005949495	9640	9620	9640	9620	366
434	20250328	135700	1002425265	9630	9630	9630	9630	227
435	20250328	135600	1000239255	9630	9630	9630	9630	0
436	20250328	135500	1000239255	9630	9630	9630	9630	0
437	20250328	135400	1000239255	9630	9630	9630	9630	6
438	20250328	135300	1000181475	9630	9620	9630	9620	449
439	20250328	135200	995861595	9630	9630	9630	9630	1
440	20250328	135100	995851965	9610	9620	9640	9610	175
441	20250328	135000	994168825	9620	9630	9630	9620	50
442	20250328	134900	993687515	9630	9640	9640	9630	29
443	20250328	134800	993408145	9640	9640	9640	9640	1
444	20250328	134700	993398505	9640	9640	9640	9640	166
445	20250328	134600	991798265	9640	9640	9640	9640	11
446	20250328	134500	991692225	9640	9640	9640	9640	17
447	20250328	134400	991528345	9640	9640	9640	9640	3
448	20250328	134300	991499425	9640	9640	9640	9640	1
449	20250328	134200	991489785	9630	9630	9630	9630	161
450	20250328	134100	989939355	9630	9630	9630	9630	100
451	20250328	134000	988976355	9630	9620	9630	9620	2
452	20250328	133900	988957105	9630	9630	9630	9630	0
453	20250328	133800	988957105	9630	9630	9630	9630	104
454	20250328	133700	987955585	9630	9630	9630	9630	1
455	20250328	133600	987945955	9610	9630	9630	9610	108
456	20250328	133500	986908055	9610	9630	9630	9610	70
457	20250328	133400	986235335	9610	9630	9630	9610	33
458	20250328	133300	985917595	9630	9630	9630	9630	1
459	20250328	133200	985907965	9610	9630	9630	9610	319
460	20250328	133100	982841275	9630	9630	9630	9630	195
461	20250328	133000	980963425	9640	9640	9640	9640	1
462	20250328	132900	980953785	9630	9630	9630	9630	0
463	20250328	132800	980953785	9630	9610	9630	9610	377
464	20250328	132700	977330715	9620	9610	9630	9610	395
465	20250328	132600	973534685	9610	9640	9640	9610	298
466	20250328	132500	970668735	9640	9640	9640	9640	10
467	20250328	132400	970572335	9640	9640	9640	9640	305
468	20250328	132300	967632135	9640	9640	9640	9630	672
469	20250328	132200	961160255	9640	9640	9640	9640	0
470	20250328	132100	961160255	9640	9640	9640	9640	1
471	20250328	132000	961150615	9640	9640	9640	9640	22
472	20250328	131900	960938535	9640	9640	9640	9640	3
473	20250328	131800	960909615	9640	9640	9640	9640	0
474	20250328	131700	960909615	9640	9610	9640	9610	81
475	20250328	131600	960131075	9610	9610	9610	9600	1108
476	20250328	131500	949493705	9610	9600	9610	9600	1020
477	20250328	131400	939701185	9610	9610	9610	9610	26
478	20250328	131300	939451325	9600	9600	9600	9600	959
479	20250328	131200	930244925	9610	9620	9620	9610	17
480	20250328	131100	930081495	9620	9620	9620	9620	5
481	20250328	131000	930033395	9640	9610	9640	9600	58
482	20250328	130900	929476095	9640	9630	9640	9630	106
483	20250328	130800	928454265	9610	9630	9640	9610	37
484	20250328	130700	928098395	9630	9630	9640	9630	16
485	20250328	130600	927944305	9630	9630	9630	9630	2
486	20250328	130500	927925045	9600	9610	9610	9600	929
487	20250328	130400	918997535	9640	9640	9640	9640	10
488	20250328	130300	918901135	9640	9600	9640	9600	3003
489	20250328	130200	890072245	9640	9610	9640	9610	17
490	20250328	130100	889908845	9650	9620	9650	9610	1001
491	20250328	130000	880289155	9650	9650	9650	9650	532
492	20250328	125900	875155355	9650	9650	9650	9650	0
493	20250328	125800	875155355	9650	9650	9650	9610	2220
494	20250328	125700	853819935	9650	9650	9650	9650	2
495	20250328	125600	853800635	9650	9650	9650	9650	7
496	20250328	125500	853733085	9650	9650	9650	9650	0
497	20250328	125400	853733085	9650	9650	9650	9650	0
498	20250328	125300	853733085	9650	9650	9650	9650	0
499	20250328	125200	853733085	9650	9650	9650	9650	5
500	20250328	125100	853684835	9650	9640	9650	9610	945
501	20250328	125000	844594005	9650	9650	9650	9650	0
502	20250328	124900	844594005	9650	9650	9650	9650	0
503	20250328	124800	844594005	9650	9650	9650	9650	32
504	20250328	124700	844285205	9650	9650	9650	9650	0
505	20250328	124600	844285205	9650	9640	9650	9640	42
506	20250328	124500	843880315	9640	9640	9640	9640	59
507	20250328	124400	843311555	9650	9650	9650	9650	1
508	20250328	124300	843301905	9640	9630	9640	9610	1503
509	20250328	124200	828848665	9630	9640	9640	9630	134
510	20250328	124100	827558095	9640	9640	9640	9640	117
511	20250328	124000	826430215	9650	9650	9650	9650	1
512	20250328	123900	826420565	9650	9650	9650	9650	0
513	20250328	123800	826420565	9650	9650	9650	9650	1
514	20250328	123700	826410915	9650	9650	9650	9650	5
515	20250328	123600	826362665	9650	9650	9650	9650	0
516	20250328	123500	826362665	9650	9630	9650	9630	23
517	20250328	123400	826141155	9650	9650	9650	9650	66
518	20250328	123300	825504255	9660	9660	9660	9660	0
519	20250328	123200	825504255	9660	9660	9660	9660	2
520	20250328	123100	825484935	9650	9650	9660	9650	11
521	20250328	123000	825378775	9650	9640	9650	9640	43
522	20250328	122900	824964245	9640	9620	9640	9620	143
523	20250328	122800	823588465	9620	9620	9620	9620	612
524	20250328	122700	817701025	9620	9620	9620	9620	1
525	20250328	122600	817691405	9620	9620	9620	9620	0
526	20250328	122500	817691405	9620	9620	9620	9600	3112
527	20250328	122400	787782525	9620	9640	9640	9620	101
528	20250328	122300	786810885	9640	9620	9640	9620	6
529	20250328	122200	786753145	9620	9620	9620	9620	100
530	20250328	122100	785791145	9660	9660	9660	9660	0
531	20250328	122000	785791145	9660	9660	9660	9660	0
532	20250328	121900	785791145	9660	9630	9660	9620	262
533	20250328	121800	783270005	9630	9630	9630	9630	45
534	20250328	121700	782836655	9660	9630	9660	9630	43
535	20250328	121600	782422535	9640	9640	9640	9640	12
536	20250328	121500	782306855	9640	9690	9690	9640	49
537	20250328	121400	781834365	9690	9690	9690	9690	1
538	20250328	121300	781824675	9710	9710	9710	9710	0
539	20250328	121200	781824675	9710	9710	9710	9710	1
540	20250328	121100	781814965	9640	9640	9640	9640	80
541	20250328	121000	781043765	9640	9640	9640	9640	73
542	20250328	120900	780340045	9640	9650	9650	9640	112
543	20250328	120800	779259395	9660	9670	9670	9660	4
544	20250328	120700	779220745	9680	9680	9680	9680	10
545	20250328	120600	779123945	9680	9700	9700	9680	11
546	20250328	120500	779017265	9710	9710	9710	9710	1
547	20250328	120400	779007555	9650	9650	9650	9650	10
548	20250328	120300	778911055	9730	9730	9730	9730	0
549	20250328	120200	778911055	9730	9730	9730	9730	0
550	20250328	120100	778911055	9730	9720	9730	9720	5
551	20250328	120000	778862425	9720	9720	9720	9720	1
552	20250328	115900	778852705	9720	9720	9720	9720	1
553	20250328	115800	778842985	9630	9630	9630	9630	0
554	20250328	115700	778842985	9630	9630	9630	9630	0
555	20250328	115600	778842985	9630	9710	9710	9630	101
556	20250328	115500	777868525	9660	9660	9660	9660	192
557	20250328	115400	776013805	9660	9660	9660	9660	1
558	20250328	115300	776004145	9700	9700	9700	9700	0
559	20250328	115200	776004145	9700	9700	9700	9700	45
560	20250328	115100	775567645	9720	9700	9720	9660	242
561	20250328	115000	773224665	9700	9670	9700	9660	13
562	20250328	114900	773098955	9700	9670	9700	9670	2398
563	20250328	114800	749838415	9700	9700	9700	9700	1
564	20250328	114700	749828715	9660	9670	9670	9660	322
565	20250328	114600	746717675	9660	9660	9660	9660	100
566	20250328	114500	745751675	9660	9660	9660	9660	1040
567	20250328	114400	735705275	9660	9660	9660	9660	447
568	20250328	114300	731387255	9650	9650	9650	9650	9
569	20250328	114200	731300405	9650	9650	9650	9650	178
570	20250328	114100	729582705	9640	9640	9640	9640	1171
571	20250328	114000	718294265	9640	9640	9640	9640	30
572	20250328	113900	718005065	9650	9650	9650	9650	0
573	20250328	113800	718005065	9650	9620	9650	9610	1271
574	20250328	113700	705778705	9620	9630	9650	9620	1641
575	20250328	113600	689982255	9630	9630	9630	9630	1000
576	20250328	113500	680352255	9650	9630	9650	9630	13
577	20250328	113400	680226825	9640	9640	9640	9640	126
578	20250328	113300	679012185	9650	9650	9650	9650	1
579	20250328	113200	679002535	9650	9650	9650	9650	45
580	20250328	113100	678568285	9660	9660	9660	9660	10
581	20250328	113000	678471685	9660	9660	9660	9660	11
582	20250328	112900	678365425	9660	9660	9660	9660	32
583	20250328	112800	678056305	9660	9660	9660	9660	1
584	20250328	112700	678046645	9660	9660	9660	9650	383
585	20250328	112600	674347145	9670	9670	9670	9670	0
586	20250328	112500	674347145	9670	9670	9670	9670	1
587	20250328	112400	674337475	9670	9670	9670	9670	1
588	20250328	112300	674327805	9660	9640	9660	9620	563
589	20250328	112200	668908655	9620	9630	9630	9620	200
590	20250328	112100	666984255	9630	9640	9640	9630	585
591	20250328	112000	661350335	9640	9650	9660	9640	137
592	20250328	111900	660029425	9660	9660	9660	9640	362
593	20250328	111800	656536525	9660	9700	9700	9660	313
594	20250328	111700	653512745	9690	9690	9700	9670	123
595	20250328	111600	652323255	9710	9710	9710	9710	0
596	20250328	111500	652323255	9710	9720	9720	9670	31
597	20250328	111400	652022745	9720	9710	9720	9710	6
598	20250328	111300	651964465	9720	9720	9720	9720	1
599	20250328	111200	651954745	9720	9720	9720	9720	2
600	20250328	111100	651935305	9700	9700	9700	9700	547
601	20250328	111000	646629405	9710	9710	9710	9710	2
602	20250328	110900	646609985	9700	9700	9700	9700	92
603	20250328	110800	645717585	9700	9700	9700	9700	155
604	20250328	110700	644214085	9670	9670	9690	9670	319
605	20250328	110600	641125535	9670	9680	9680	9670	320
606	20250328	110500	638030125	9690	9690	9690	9690	3
607	20250328	110400	638001055	9680	9690	9690	9680	2
608	20250328	110300	637981685	9690	9680	9690	9680	55
609	20250328	110200	637449065	9700	9700	9700	9680	341
610	20250328	110100	634146645	9730	9730	9730	9730	31
611	20250328	110000	633845015	9700	9700	9700	9700	76
612	20250328	105900	633107815	9740	9700	9740	9700	100
613	20250328	105800	632136615	9680	9680	9680	9680	41
614	20250328	105700	631739735	9670	9695	9695	9670	629
615	20250328	105600	625648545	9690	9690	9690	9690	0
616	20250328	105500	625648545	9690	9690	9690	9690	5
617	20250328	105400	625600095	9690	9710	9710	9690	1473
618	20250328	105300	611314675	9730	9730	9730	9730	1
619	20250328	105200	611304945	9700	9700	9730	9700	7
620	20250328	105100	611237015	9740	9740	9740	9740	1
621	20250328	105000	611227275	9750	9700	9750	9700	200
622	20250328	104900	609287025	9700	9700	9700	9700	168
623	20250328	104800	607657425	9700	9700	9700	9700	10
624	20250328	104700	607560425	9700	9720	9720	9700	483
625	20250328	104600	602875305	9700	9720	9720	9700	1542
626	20250328	104500	587896795	9740	9740	9740	9740	1
627	20250328	104400	587887055	9720	9740	9740	9720	438
628	20250328	104300	583625685	9720	9740	9740	9720	234
629	20250328	104200	581350945	9730	9720	9730	9720	500
630	20250328	104100	576489845	9720	9730	9730	9720	206
631	20250328	104000	574485475	9730	9730	9730	9720	78
632	20250328	103900	573726845	9720	9720	9720	9720	147
633	20250328	103800	572298005	9710	9730	9730	9710	268
634	20250328	103700	569691705	9730	9730	9730	9730	54
635	20250328	103600	569166285	9730	9730	9730	9730	1
636	20250328	103500	569156555	9720	9720	9720	9720	518
637	20250328	103400	564121595	9720	9700	9720	9700	100
638	20250328	103300	563150595	9720	9720	9720	9720	7
639	20250328	103200	563082555	9720	9720	9720	9720	0
640	20250328	103100	563082555	9720	9720	9720	9720	454
641	20250328	103000	558669675	9720	9720	9720	9720	50
642	20250328	102900	558183675	9700	9720	9720	9700	879
643	20250328	102800	549653055	9720	9730	9730	9720	60
644	20250328	102700	549069655	9730	9730	9730	9730	61
645	20250328	102600	548476125	9730	9740	9740	9710	158
646	20250328	102500	546941545	9740	9740	9740	9740	4
647	20250328	102400	546902585	9740	9740	9740	9740	0
648	20250328	102300	546902585	9740	9740	9740	9740	0
649	20250328	102200	546902585	9740	9750	9750	9710	1031
650	20250328	102100	536876875	9760	9750	9760	9750	387
651	20250328	102000	533103605	9750	9750	9750	9740	65
652	20250328	101900	532470355	9750	9760	9760	9750	681
653	20250328	101800	525825115	9770	9770	9770	9770	107
654	20250328	101700	524779725	9770	9770	9770	9770	114
655	20250328	101600	523665945	9760	9730	9760	9730	1036
656	20250328	101500	513574585	9730	9730	9730	9710	21
657	20250328	101400	513370415	9730	9690	9730	9680	1815
658	20250328	101300	495760325	9690	9690	9690	9690	303
659	20250328	101200	492824255	9680	9620	9680	9620	1130
660	20250328	101100	481918585	9620	9620	9620	9620	5
661	20250328	101000	481870485	9660	9660	9660	9660	70
662	20250328	100900	481194285	9610	9650	9650	9610	1660
663	20250328	100800	465205225	9670	9670	9670	9660	81
664	20250328	100700	464422055	9670	9640	9670	9640	418
665	20250328	100600	460392025	9640	9640	9640	9610	2257
666	20250328	100500	438676665	9630	9620	9630	9620	681
667	20250328	100400	432123645	9620	9630	9630	9620	302
668	20250328	100300	429216405	9630	9640	9640	9620	775
669	20250328	100200	421750665	9640	9660	9660	9640	2575
670	20250328	100100	396899595	9660	9660	9660	9660	1036
671	20250328	100000	386891835	9660	9690	9690	9650	74
672	20250328	095900	386177095	9650	9680	9700	9650	362
673	20250328	095800	382681145	9640	9650	9660	9640	1718
674	20250328	095700	366104785	9650	9730	9730	9650	1740
675	20250328	095600	349299915	9730	9700	9730	9650	1056
676	20250328	095500	339083765	9700	9750	9750	9700	1976
677	20250328	095400	319905505	9750	9760	9760	9750	61
678	20250328	095300	319310255	9760	9750	9760	9750	13
679	20250328	095200	319183395	9750	9750	9750	9750	24
680	20250328	095100	318949395	9760	9770	9770	9760	110
681	20250328	095000	317875785	9770	9770	9770	9760	550
682	20250328	094900	312507385	9760	9760	9770	9750	439
683	20250328	094800	308222745	9760	9770	9770	9760	62
684	20250328	094700	307617525	9770	9770	9780	9770	119
685	20250328	094600	306454875	9780	9760	9780	9760	505
686	20250328	094500	301523165	9760	9760	9760	9760	5
687	20250328	094400	301474365	9750	9710	9750	9710	261
688	20250328	094300	298936465	9710	9705	9710	9705	300
689	20250328	094200	296023525	9710	9700	9710	9700	77
690	20250328	094100	295276615	9705	9740	9740	9700	224
691	20250328	094000	293102550	9740	9740	9740	9740	0
692	20250328	093900	293102550	9740	9740	9740	9740	8
693	20250328	093800	293024630	9740	9705	9740	9705	165
694	20250328	093700	291423015	9710	9715	9720	9710	557
695	20250328	093600	286014395	9720	9725	9725	9720	426
696	20250328	093500	281873635	9725	9735	9735	9720	1854
697	20250328	093400	263836245	9730	9730	9735	9730	687
698	20250328	093300	257151640	9740	9750	9750	9740	1146
699	20250328	093200	245989100	9740	9750	9750	9740	223
700	20250328	093100	243815750	9750	9760	9760	9750	146
701	20250328	093000	242392240	9750	9770	9770	9750	2
702	20250328	092900	242372720	9790	9790	9790	9790	0
703	20250328	092800	242372720	9790	9790	9790	9790	1
704	20250328	092700	242362930	9790	9740	9790	9740	334
705	20250328	092600	239109720	9790	9750	9790	9740	334
706	20250328	092500	235855490	9750	9790	9790	9750	116
707	20250328	092400	234722140	9790	9770	9800	9750	1841
708	20250328	092300	216771010	9760	9760	9760	9750	104
709	20250328	092200	215756490	9750	9760	9760	9750	1243
710	20250328	092100	203628250	9800	9750	9800	9750	623
711	20250328	092000	197529350	9740	9780	9780	9740	55
712	20250328	091900	196993070	9780	9760	9780	9760	23
713	20250328	091800	196768160	9770	9750	9770	9730	54
714	20250328	091700	196241910	9730	9760	9760	9730	558
715	20250328	091600	190804940	9750	9770	9770	9750	83
716	20250328	091500	189995190	9770	9750	9770	9730	241
717	20250328	091400	187645350	9730	9730	9740	9730	567
718	20250328	091300	182128080	9730	9750	9760	9730	761
719	20250328	091200	174710880	9750	9720	9750	9720	458
720	20250328	091100	170248880	9700	9710	9710	9690	2883
721	20250328	091000	142268360	9720	9730	9730	9710	1926
722	20250328	090900	123555900	9750	9770	9770	9700	2954
723	20250328	090800	94829970	9770	9800	9810	9770	968
724	20250328	090700	85361530	9800	9850	9870	9790	4014
725	20250328	090600	45975920	9870	9870	9870	9870	16
726	20250328	090500	45818000	9870	9860	9870	9840	1187
727	20250328	090400	34127160	9860	9880	9880	9860	439
728	20250328	090300	29798360	9880	9880	9880	9880	21
729	20250328	090200	29590880	9880	9920	9920	9870	1592
730	20250328	090100	13870510	9920	9920	9920	9910	494
731	20250328	090000	8971280	9930	9920	9930	9920	904