KissMeData/170920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203000	1388946685	9130	9130	9130	9130	749
3	20250328	202900	1388946685	9130	9130	9130	9130	0
4	20250328	202800	1388946685	9130	9130	9130	9130	0
5	20250328	202700	1388946685	9130	9130	9130	9130	0
6	20250328	202600	1388946685	9130	9130	9130	9130	0
7	20250328	202500	1388946685	9130	9130	9130	9130	0
8	20250328	202400	1388946685	9130	9130	9130	9130	0
9	20250328	202300	1388946685	9130	9130	9130	9130	0
10	20250328	202200	1388946685	9130	9130	9130	9130	0
11	20250328	202100	1388946685	9130	9130	9130	9130	0
12	20250328	202000	1388946685	9130	9130	9130	9130	0
13	20250328	201900	1388946685	9130	9130	9130	9130	0
14	20250328	201800	1388946685	9130	9130	9130	9130	0
15	20250328	201700	1388946685	9130	9130	9130	9130	0
16	20250328	201600	1388946685	9130	9130	9130	9130	0
17	20250328	201500	1388946685	9130	9130	9130	9130	0
18	20250328	201400	1388946685	9130	9130	9130	9130	0
19	20250328	201300	1388946685	9130	9130	9130	9130	0
20	20250328	201200	1388946685	9130	9130	9130	9130	0
21	20250328	201100	1388946685	9130	9130	9130	9130	0
22	20250328	201000	1388946685	9130	9130	9130	9130	0
23	20250328	200900	1388946685	9130	9130	9130	9130	0
24	20250328	200800	1388946685	9130	9130	9130	9130	0
25	20250328	200700	1388946685	9130	9130	9130	9130	0
26	20250328	200600	1388946685	9130	9130	9130	9130	0
27	20250328	200500	1388946685	9130	9130	9130	9130	0
28	20250328	200400	1388946685	9130	9130	9130	9130	0
29	20250328	200300	1388946685	9130	9130	9130	9130	0
30	20250328	200200	1388946685	9130	9130	9130	9130	0
31	20250328	200100	1388946685	9130	9130	9130	9130	0
32	20250328	200000	1388946685	9130	9130	9130	9130	749
33	20250328	195900	1388946685	9130	9130	9130	9130	0
34	20250328	195800	1388946685	9130	9130	9130	9130	0
35	20250328	195700	1388946685	9130	9130	9130	9130	0
36	20250328	195600	1388946685	9130	9130	9130	9130	0
37	20250328	195500	1388946685	9130	9130	9130	9130	0
38	20250328	195400	1388946685	9130	9130	9130	9130	0
39	20250328	195300	1388946685	9130	9130	9130	9130	0
40	20250328	195200	1388946685	9130	9130	9130	9130	0
41	20250328	195100	1388946685	9130	9130	9130	9130	0
42	20250328	195000	1388946685	9130	9130	9130	9130	0
43	20250328	194900	1388946685	9130	9130	9130	9130	0
44	20250328	194800	1388946685	9130	9130	9130	9130	0
45	20250328	194700	1388946685	9130	9130	9130	9130	0
46	20250328	194600	1388946685	9130	9130	9130	9130	0
47	20250328	194500	1388946685	9130	9130	9130	9130	0
48	20250328	194400	1388946685	9130	9130	9130	9130	0
49	20250328	194300	1388946685	9130	9130	9130	9130	0
50	20250328	194200	1388946685	9130	9130	9130	9130	0
51	20250328	194100	1388946685	9130	9130	9130	9130	0
52	20250328	194000	1388946685	9130	9130	9130	9130	0
53	20250328	193900	1388946685	9130	9130	9130	9130	0
54	20250328	193800	1388946685	9130	9130	9130	9130	0
55	20250328	193700	1388946685	9130	9130	9130	9130	0
56	20250328	193600	1388946685	9130	9130	9130	9130	0
57	20250328	193500	1388946685	9130	9130	9130	9130	0
58	20250328	193400	1388946685	9130	9130	9130	9130	0
59	20250328	193300	1388946685	9130	9130	9130	9130	0
60	20250328	193200	1388946685	9130	9130	9130	9130	0
61	20250328	193100	1388946685	9130	9130	9130	9130	0
62	20250328	193000	1388946685	9130	9130	9130	9130	749
63	20250328	192900	1388946685	9130	9130	9130	9130	0
64	20250328	192800	1388946685	9130	9130	9130	9130	0
65	20250328	192700	1388946685	9130	9130	9130	9130	0
66	20250328	192600	1388946685	9130	9130	9130	9130	0
67	20250328	192500	1388946685	9130	9130	9130	9130	0
68	20250328	192400	1388946685	9130	9130	9130	9130	0
69	20250328	192300	1388946685	9130	9130	9130	9130	0
70	20250328	192200	1388946685	9130	9130	9130	9130	0
71	20250328	192100	1388946685	9130	9130	9130	9130	0
72	20250328	192000	1388946685	9130	9130	9130	9130	0
73	20250328	191900	1388946685	9130	9130	9130	9130	0
74	20250328	191800	1388946685	9130	9130	9130	9130	0
75	20250328	191700	1388946685	9130	9130	9130	9130	0
76	20250328	191600	1388946685	9130	9130	9130	9130	0
77	20250328	191500	1388946685	9130	9130	9130	9130	0
78	20250328	191400	1388946685	9130	9130	9130	9130	0
79	20250328	191300	1388946685	9130	9130	9130	9130	0
80	20250328	191200	1388946685	9130	9130	9130	9130	0
81	20250328	191100	1388946685	9130	9130	9130	9130	0
82	20250328	191000	1388946685	9130	9130	9130	9130	0
83	20250328	190900	1388946685	9130	9130	9130	9130	0
84	20250328	190800	1388946685	9130	9130	9130	9130	0
85	20250328	190700	1388946685	9130	9130	9130	9130	0
86	20250328	190600	1388946685	9130	9130	9130	9130	0
87	20250328	190500	1388946685	9130	9130	9130	9130	0
88	20250328	190400	1388946685	9130	9130	9130	9130	0
89	20250328	190300	1388946685	9130	9130	9130	9130	0
90	20250328	190200	1388946685	9130	9130	9130	9130	0
91	20250328	190100	1388946685	9130	9130	9130	9130	0
92	20250328	190000	1388946685	9130	9130	9130	9130	749
93	20250328	185900	1388946685	9130	9130	9130	9130	0
94	20250328	185800	1388946685	9130	9130	9130	9130	0
95	20250328	185700	1388946685	9130	9130	9130	9130	0
96	20250328	185600	1388946685	9130	9130	9130	9130	0
97	20250328	185500	1388946685	9130	9130	9130	9130	0
98	20250328	185400	1388946685	9130	9130	9130	9130	0
99	20250328	185300	1388946685	9130	9130	9130	9130	0
100	20250328	185200	1388946685	9130	9130	9130	9130	0
101	20250328	185100	1388946685	9130	9130	9130	9130	0
102	20250328	185000	1388946685	9130	9130	9130	9130	0
103	20250328	184900	1388946685	9130	9130	9130	9130	0
104	20250328	184800	1388946685	9130	9130	9130	9130	0
105	20250328	184700	1388946685	9130	9130	9130	9130	0
106	20250328	184600	1388946685	9130	9130	9130	9130	0
107	20250328	184500	1388946685	9130	9130	9130	9130	0
108	20250328	184400	1388946685	9130	9130	9130	9130	0
109	20250328	184300	1388946685	9130	9130	9130	9130	0
110	20250328	184200	1388946685	9130	9130	9130	9130	0
111	20250328	184100	1388946685	9130	9130	9130	9130	0
112	20250328	184000	1388946685	9130	9130	9130	9130	0
113	20250328	183900	1388946685	9130	9130	9130	9130	0
114	20250328	183800	1388946685	9130	9130	9130	9130	0
115	20250328	183700	1388946685	9130	9130	9130	9130	0
116	20250328	183600	1388946685	9130	9130	9130	9130	0
117	20250328	183500	1388946685	9130	9130	9130	9130	0
118	20250328	183400	1388946685	9130	9130	9130	9130	0
119	20250328	183300	1388946685	9130	9130	9130	9130	0
120	20250328	183200	1388946685	9130	9130	9130	9130	0
121	20250328	183100	1388946685	9130	9130	9130	9130	0
122	20250328	183000	1388946685	9130	9130	9130	9130	749
123	20250328	182900	1388946685	9130	9130	9130	9130	0
124	20250328	182800	1388946685	9130	9130	9130	9130	0
125	20250328	182700	1388946685	9130	9130	9130	9130	0
126	20250328	182600	1388946685	9130	9130	9130	9130	0
127	20250328	182500	1388946685	9130	9130	9130	9130	0
128	20250328	182400	1388946685	9130	9130	9130	9130	0
129	20250328	182300	1388946685	9130	9130	9130	9130	0
130	20250328	182200	1388946685	9130	9130	9130	9130	0
131	20250328	182100	1388946685	9130	9130	9130	9130	0
132	20250328	182000	1388946685	9130	9130	9130	9130	0
133	20250328	181900	1388946685	9130	9130	9130	9130	0
134	20250328	181800	1388946685	9130	9130	9130	9130	0
135	20250328	181700	1388946685	9130	9130	9130	9130	0
136	20250328	181600	1388946685	9130	9130	9130	9130	0
137	20250328	181500	1388946685	9130	9130	9130	9130	0
138	20250328	181400	1388946685	9130	9130	9130	9130	0
139	20250328	181300	1388946685	9130	9130	9130	9130	0
140	20250328	181200	1388946685	9130	9130	9130	9130	0
141	20250328	181100	1388946685	9130	9130	9130	9130	0
142	20250328	181000	1388946685	9130	9130	9130	9130	0
143	20250328	180900	1388946685	9130	9130	9130	9130	0
144	20250328	180800	1388946685	9130	9130	9130	9130	0
145	20250328	180700	1388946685	9130	9130	9130	9130	0
146	20250328	180600	1388946685	9130	9130	9130	9130	0
147	20250328	180500	1388946685	9130	9130	9130	9130	0
148	20250328	180400	1388946685	9130	9130	9130	9130	0
149	20250328	180300	1388946685	9130	9130	9130	9130	0
150	20250328	180200	1388946685	9130	9130	9130	9130	0
151	20250328	180100	1388946685	9130	9130	9130	9130	0
152	20250328	180000	1388946685	9130	9130	9130	9130	749
153	20250328	175900	1388946685	9130	9130	9130	9130	0
154	20250328	175800	1388946685	9130	9130	9130	9130	0
155	20250328	175700	1388946685	9130	9130	9130	9130	0
156	20250328	175600	1388946685	9130	9130	9130	9130	0
157	20250328	175500	1388946685	9130	9130	9130	9130	0
158	20250328	175400	1388946685	9130	9130	9130	9130	0
159	20250328	175300	1388946685	9130	9130	9130	9130	0
160	20250328	175200	1388946685	9130	9130	9130	9130	0
161	20250328	175100	1388946685	9130	9130	9130	9130	0
162	20250328	175000	1388946685	9130	9130	9130	9130	0
163	20250328	174900	1388946685	9130	9130	9130	9130	0
164	20250328	174800	1388946685	9130	9130	9130	9130	0
165	20250328	174700	1388946685	9130	9130	9130	9130	0
166	20250328	174600	1388946685	9130	9130	9130	9130	0
167	20250328	174500	1388946685	9130	9130	9130	9130	0
168	20250328	174400	1388946685	9130	9130	9130	9130	0
169	20250328	174300	1388946685	9130	9130	9130	9130	0
170	20250328	174200	1388946685	9130	9130	9130	9130	0
171	20250328	174100	1388946685	9130	9130	9130	9130	0
172	20250328	174000	1388946685	9130	9130	9130	9130	0
173	20250328	173900	1388946685	9130	9130	9130	9130	0
174	20250328	173800	1388946685	9130	9130	9130	9130	0
175	20250328	173700	1388946685	9130	9130	9130	9130	0
176	20250328	173600	1388946685	9130	9130	9130	9130	0
177	20250328	173500	1388946685	9130	9130	9130	9130	0
178	20250328	173400	1388946685	9130	9130	9130	9130	0
179	20250328	173300	1388946685	9130	9130	9130	9130	0
180	20250328	173200	1388946685	9130	9130	9130	9130	0
181	20250328	173100	1388946685	9130	9130	9130	9130	0
182	20250328	173000	1388946685	9130	9130	9130	9130	749
183	20250328	172900	1388946685	9130	9130	9130	9130	0
184	20250328	172800	1388946685	9130	9130	9130	9130	0
185	20250328	172700	1388946685	9130	9130	9130	9130	0
186	20250328	172600	1388946685	9130	9130	9130	9130	0
187	20250328	172500	1388946685	9130	9130	9130	9130	0
188	20250328	172400	1388946685	9130	9130	9130	9130	0
189	20250328	172300	1388946685	9130	9130	9130	9130	0
190	20250328	172200	1388946685	9130	9130	9130	9130	0
191	20250328	172100	1388946685	9130	9130	9130	9130	0
192	20250328	172000	1388946685	9130	9130	9130	9130	0
193	20250328	171900	1388946685	9130	9130	9130	9130	0
194	20250328	171800	1388946685	9130	9130	9130	9130	0
195	20250328	171700	1388946685	9130	9130	9130	9130	0
196	20250328	171600	1388946685	9130	9130	9130	9130	0
197	20250328	171500	1388946685	9130	9130	9130	9130	0
198	20250328	171400	1388946685	9130	9130	9130	9130	0
199	20250328	171300	1388946685	9130	9130	9130	9130	0
200	20250328	171200	1388946685	9130	9130	9130	9130	0
201	20250328	171100	1388946685	9130	9130	9130	9130	0
202	20250328	171000	1388946685	9130	9130	9130	9130	0
203	20250328	170900	1388946685	9130	9130	9130	9130	0
204	20250328	170800	1388946685	9130	9130	9130	9130	0
205	20250328	170700	1388946685	9130	9130	9130	9130	0
206	20250328	170600	1388946685	9130	9130	9130	9130	0
207	20250328	170500	1388946685	9130	9130	9130	9130	0
208	20250328	170400	1388946685	9130	9130	9130	9130	0
209	20250328	170300	1388946685	9130	9130	9130	9130	0
210	20250328	170200	1388946685	9130	9130	9130	9130	0
211	20250328	170100	1388946685	9130	9130	9130	9130	0
212	20250328	170000	1388946685	9130	9130	9130	9130	749
213	20250328	165900	1388946685	9130	9130	9130	9130	0
214	20250328	165800	1388946685	9130	9130	9130	9130	0
215	20250328	165700	1388946685	9130	9130	9130	9130	0
216	20250328	165600	1388946685	9130	9130	9130	9130	0
217	20250328	165500	1388946685	9130	9130	9130	9130	0
218	20250328	165400	1388946685	9130	9130	9130	9130	0
219	20250328	165300	1388946685	9130	9130	9130	9130	0
220	20250328	165200	1388946685	9130	9130	9130	9130	0
221	20250328	165100	1388946685	9130	9130	9130	9130	0
222	20250328	165000	1388946685	9130	9130	9130	9130	0
223	20250328	164900	1388946685	9130	9130	9130	9130	0
224	20250328	164800	1388946685	9130	9130	9130	9130	0
225	20250328	164700	1388946685	9130	9130	9130	9130	0
226	20250328	164600	1388946685	9130	9130	9130	9130	0
227	20250328	164500	1388946685	9130	9130	9130	9130	0
228	20250328	164400	1388946685	9130	9130	9130	9130	0
229	20250328	164300	1388946685	9130	9130	9130	9130	0
230	20250328	164200	1388946685	9130	9130	9130	9130	0
231	20250328	164100	1388946685	9130	9130	9130	9130	0
232	20250328	164000	1388946685	9130	9130	9130	9130	0
233	20250328	163900	1388946685	9130	9130	9130	9130	0
234	20250328	163800	1388946685	9130	9130	9130	9130	0
235	20250328	163700	1388946685	9130	9130	9130	9130	0
236	20250328	163600	1388946685	9130	9130	9130	9130	0
237	20250328	163500	1388946685	9130	9130	9130	9130	0
238	20250328	163400	1388946685	9130	9130	9130	9130	0
239	20250328	163300	1388946685	9130	9130	9130	9130	0
240	20250328	163200	1388946685	9130	9130	9130	9130	0
241	20250328	163100	1388946685	9130	9130	9130	9130	0
242	20250328	163000	1388946685	9130	9130	9130	9130	749
243	20250328	162900	1388946685	9130	9130	9130	9130	0
244	20250328	162800	1388946685	9130	9130	9130	9130	0
245	20250328	162700	1388946685	9130	9130	9130	9130	0
246	20250328	162600	1388946685	9130	9130	9130	9130	0
247	20250328	162500	1388946685	9130	9130	9130	9130	0
248	20250328	162400	1388946685	9130	9130	9130	9130	0
249	20250328	162300	1388946685	9130	9130	9130	9130	0
250	20250328	162200	1388946685	9130	9130	9130	9130	0
251	20250328	162100	1388946685	9130	9130	9130	9130	0
252	20250328	162000	1388946685	9130	9130	9130	9130	0
253	20250328	161900	1388946685	9130	9130	9130	9130	0
254	20250328	161800	1388946685	9130	9130	9130	9130	0
255	20250328	161700	1388946685	9130	9130	9130	9130	0
256	20250328	161600	1388946685	9130	9130	9130	9130	0
257	20250328	161500	1388946685	9130	9130	9130	9130	0
258	20250328	161400	1388946685	9130	9130	9130	9130	0
259	20250328	161300	1388946685	9130	9130	9130	9130	0
260	20250328	161200	1388946685	9130	9130	9130	9130	0
261	20250328	161100	1388946685	9130	9130	9130	9130	0
262	20250328	161000	1388946685	9130	9130	9130	9130	0
263	20250328	160900	1388946685	9130	9130	9130	9130	0
264	20250328	160800	1388946685	9130	9130	9130	9130	0
265	20250328	160700	1388946685	9130	9130	9130	9130	0
266	20250328	160600	1388946685	9130	9130	9130	9130	0
267	20250328	160500	1388946685	9130	9130	9130	9130	0
268	20250328	160400	1388946685	9130	9130	9130	9130	0
269	20250328	160300	1388946685	9130	9130	9130	9130	0
270	20250328	160200	1388946685	9130	9130	9130	9130	0
271	20250328	160100	1388946685	9130	9130	9130	9130	0
272	20250328	160000	1388946685	9130	9130	9130	9130	749
273	20250328	155900	1388946685	9130	9130	9130	9130	0
274	20250328	155800	1388946685	9130	9130	9130	9130	0
275	20250328	155700	1388946685	9130	9130	9130	9130	0
276	20250328	155600	1388946685	9130	9130	9130	9130	0
277	20250328	155500	1388946685	9130	9130	9130	9130	0
278	20250328	155400	1388946685	9130	9130	9130	9130	0
279	20250328	155300	1388946685	9130	9130	9130	9130	0
280	20250328	155200	1388946685	9130	9130	9130	9130	0
281	20250328	155100	1388946685	9130	9130	9130	9130	0
282	20250328	155000	1388946685	9130	9130	9130	9130	0
283	20250328	154900	1388946685	9130	9130	9130	9130	0
284	20250328	154800	1388946685	9130	9130	9130	9130	0
285	20250328	154700	1388946685	9130	9130	9130	9130	0
286	20250328	154600	1388946685	9130	9130	9130	9130	0
287	20250328	154500	1388946685	9130	9130	9130	9130	0
288	20250328	154400	1388946685	9130	9130	9130	9130	0
289	20250328	154300	1388946685	9130	9130	9130	9130	0
290	20250328	154200	1388946685	9130	9130	9130	9130	0
291	20250328	154100	1388946685	9130	9130	9130	9130	0
292	20250328	154000	1388946685	9130	9130	9130	9130	0
293	20250328	153900	1388946685	9130	9130	9130	9130	0
294	20250328	153800	1388946685	9130	9130	9130	9130	0
295	20250328	153700	1388946685	9130	9130	9130	9130	0
296	20250328	153600	1388946685	9130	9130	9130	9130	0
297	20250328	153500	1388946685	9130	9130	9130	9130	0
298	20250328	153400	1388946685	9130	9130	9130	9130	0
299	20250328	153300	1388946685	9130	9130	9130	9130	0
300	20250328	153200	1388946685	9130	9130	9130	9130	0
301	20250328	153100	1388946685	9130	9130	9130	9130	0
302	20250328	153000	1388946685	9130	9130	9130	9130	1498
303	20250328	152900	1382108315	9140	9140	9140	9140	0
304	20250328	152800	1382108315	9140	9140	9140	9140	0
305	20250328	152700	1382108315	9140	9140	9140	9140	0
306	20250328	152600	1382108315	9140	9140	9140	9140	0
307	20250328	152500	1382108315	9140	9140	9140	9140	0
308	20250328	152400	1382108315	9140	9140	9140	9140	0
309	20250328	152300	1382108315	9140	9140	9140	9140	0
310	20250328	152200	1382108315	9140	9140	9140	9140	0
311	20250328	152100	1382108315	9140	9140	9140	9140	0
312	20250328	152000	1382108315	9140	9140	9140	9140	0
313	20250328	151900	1382108315	9140	9100	9150	9090	234
314	20250328	151800	1379976215	9100	9140	9150	9090	489
315	20250328	151700	1375506745	9140	9150	9150	9090	31
316	20250328	151600	1375223555	9080	9070	9130	9070	324
317	20250328	151500	1372273785	9070	9090	9090	9070	741
318	20250328	151400	1365550885	9090	9090	9090	9090	5
319	20250328	151300	1365505435	9090	9080	9150	9080	242
320	20250328	151200	1363300805	9090	9090	9090	9090	4300
321	20250328	151100	1324213805	9090	9090	9090	9090	72
322	20250328	151000	1323559325	9160	9160	9160	9160	40
323	20250328	150900	1323192925	9160	9090	9160	9090	1220
324	20250328	150800	1312087725	9090	9120	9160	9080	6363
325	20250328	150700	1254158835	9120	9120	9120	9120	0
326	20250328	150600	1254158835	9120	9120	9120	9120	67
327	20250328	150500	1253547795	9160	9140	9160	9120	122
328	20250328	150400	1252432815	9120	9120	9120	9120	44
329	20250328	150300	1252031535	9120	9120	9120	9120	66
330	20250328	150200	1251429615	9150	9150	9150	9150	0
331	20250328	150100	1251429615	9150	9120	9160	9120	146
332	20250328	150000	1250096895	9160	9160	9160	9160	1
333	20250328	145900	1250087735	9160	9170	9170	9150	12
334	20250328	145800	1249977855	9140	9130	9140	9130	122
335	20250328	145700	1248863935	9130	9130	9130	9130	0
336	20250328	145600	1248863935	9130	9110	9130	9110	343
337	20250328	145500	1245734435	9110	9110	9110	9110	6
338	20250328	145400	1245679775	9130	9130	9130	9130	0
339	20250328	145300	1245679775	9130	9110	9130	9110	103
340	20250328	145200	1244740725	9110	9120	9130	9110	169
341	20250328	145100	1243199715	9120	9120	9120	9120	66
342	20250328	145000	1242597795	9140	9140	9140	9140	1
343	20250328	144900	1242588655	9140	9120	9140	9120	48
344	20250328	144800	1242150035	9130	9130	9130	9130	67
345	20250328	144700	1241538325	9130	9120	9130	9120	77
346	20250328	144600	1240835725	9130	9130	9130	9130	171
347	20250328	144500	1239274495	9130	9140	9140	9130	63
348	20250328	144400	1238698725	9130	9130	9130	9130	0
349	20250328	144300	1238698725	9130	9130	9140	9130	157
350	20250328	144200	1237264795	9130	9130	9130	9130	5
351	20250328	144100	1237219145	9130	9130	9130	9130	20
352	20250328	144000	1237036545	9130	9150	9150	9130	104
353	20250328	143900	1236086265	9130	9130	9130	9130	5
354	20250328	143800	1236040615	9140	9130	9140	9130	146
355	20250328	143700	1234707215	9130	9130	9160	9130	90
356	20250328	143600	1233884225	9130	9130	9130	9130	6
357	20250328	143500	1233829445	9130	9160	9160	9130	82
358	20250328	143400	1233080485	9180	9170	9180	9170	73
359	20250328	143300	1232410355	9150	9100	9150	9100	81
360	20250328	143200	1231672805	9130	9120	9130	9120	67
361	20250328	143100	1231061465	9130	9100	9130	9100	76
362	20250328	143000	1230368815	9100	9100	9100	9100	132
363	20250328	142900	1229167615	9130	9130	9130	9130	41
364	20250328	142800	1228793285	9140	9100	9140	9100	107
365	20250328	142700	1227817945	9140	9140	9140	9140	0
366	20250328	142600	1227817945	9140	9100	9140	9100	117
367	20250328	142500	1226751645	9110	9110	9110	9110	68
368	20250328	142400	1226132165	9230	9140	9230	9140	101
369	20250328	142300	1225205635	9100	9100	9100	9100	112
370	20250328	142200	1224186435	9100	9100	9100	9100	0
371	20250328	142100	1224186435	9100	9170	9170	9100	99
372	20250328	142000	1223278955	9120	9100	9120	9100	147
373	20250328	141900	1221940495	9100	9100	9100	9100	51
374	20250328	141800	1221476395	9100	9100	9100	9100	66
375	20250328	141700	1220875795	9100	9100	9100	9100	44
376	20250328	141600	1220475395	9100	9100	9100	9100	40
377	20250328	141500	1220111395	9100	9100	9100	9100	66
378	20250328	141400	1219510795	9100	9140	9170	9100	151
379	20250328	141300	1218127805	9100	9100	9100	9100	36
380	20250328	141200	1217800205	9100	9100	9100	9100	67
381	20250328	141100	1217190505	9100	9100	9100	9100	5
382	20250328	141000	1217145005	9160	9100	9160	9100	127
383	20250328	140900	1215985645	9140	9140	9140	9140	43
384	20250328	140800	1215592625	9150	9150	9150	9150	0
385	20250328	140700	1215592625	9150	9090	9150	9090	158
386	20250328	140600	1214155105	9090	9090	9090	9090	0
387	20250328	140500	1214155105	9090	9100	9100	9090	104
388	20250328	140400	1213209085	9100	9100	9100	9100	57
389	20250328	140300	1212690385	9090	9090	9090	9090	0
390	20250328	140200	1212690385	9090	9150	9150	9090	69
391	20250328	140100	1212063055	9090	9090	9120	9090	81
392	20250328	140000	1211325685	9090	9090	9090	9090	66
393	20250328	135900	1210725745	9130	9130	9130	9130	0
394	20250328	135800	1210725745	9130	9100	9130	9090	81
395	20250328	135700	1209987885	9100	9100	9100	9100	67
396	20250328	135600	1209378185	9140	9140	9140	9140	41
397	20250328	135500	1209003445	9100	9100	9130	9100	1110
398	20250328	135400	1198871725	9110	9110	9110	9110	2
399	20250328	135300	1198853505	9100	9100	9100	9100	37
400	20250328	135200	1198516805	9090	9100	9100	9090	107
401	20250328	135100	1197543765	9090	9100	9100	9090	47
402	20250328	135000	1197116115	9090	9090	9090	9090	67
403	20250328	134900	1196507085	9100	9100	9100	9100	81
404	20250328	134800	1195769985	9110	9120	9120	9110	94
405	20250328	134700	1194912715	9130	9130	9130	9130	107
406	20250328	134600	1193935805	9130	9130	9130	9130	41
407	20250328	134500	1193561475	9130	9130	9130	9130	72
408	20250328	134400	1192904115	9140	9140	9140	9140	5
409	20250328	134300	1192858415	9140	9130	9140	9130	86
410	20250328	134200	1192072865	9130	9130	9130	9130	71
411	20250328	134100	1191424635	9160	9160	9160	9160	55
412	20250328	134000	1190920835	9150	9150	9150	9150	57
413	20250328	133900	1190399285	9140	9150	9150	9140	132
414	20250328	133800	1189192415	9140	9140	9140	9140	0
415	20250328	133700	1189192415	9140	9140	9140	9140	66
416	20250328	133600	1188589175	9130	9130	9150	9130	82
417	20250328	133500	1187839695	9120	9120	9120	9120	0
418	20250328	133400	1187839695	9120	9120	9120	9120	143
419	20250328	133300	1186535535	9170	9170	9170	9170	1
420	20250328	133200	1186526365	9160	9190	9190	9160	3111
421	20250328	133100	1157936805	9240	9240	9240	9240	35
422	20250328	133000	1157613405	9190	9190	9190	9190	0
423	20250328	132900	1157613405	9190	9250	9250	9190	130
424	20250328	132800	1156415165	9190	9190	9190	9190	38
425	20250328	132700	1156065945	9190	9190	9190	9190	67
426	20250328	132600	1155450215	9270	9190	9270	9190	69
427	20250328	132500	1154811065	9270	9240	9270	9240	289
428	20250328	132400	1152137445	9190	9220	9220	9190	105
429	20250328	132300	1151171325	9190	9190	9190	9190	5
430	20250328	132200	1151125375	9190	9190	9190	9190	108
431	20250328	132100	1150132855	9210	9210	9210	9210	37
432	20250328	132000	1149792085	9210	9210	9210	9210	5
433	20250328	131900	1149746035	9210	9220	9220	9210	109
434	20250328	131800	1148741425	9220	9220	9220	9220	62
435	20250328	131700	1148169785	9290	9220	9290	9220	848
436	20250328	131600	1140321925	9220	9260	9260	9220	4588
437	20250328	131500	1097843505	9290	9210	9290	9210	2746
438	20250328	131400	1072521015	9210	9190	9210	9160	1289
439	20250328	131300	1060657665	9160	9170	9190	9160	157
440	20250328	131200	1059215705	9160	9160	9160	9160	82
441	20250328	131100	1058464585	9160	9160	9160	9160	0
442	20250328	131000	1058464585	9160	9160	9180	9160	1140
443	20250328	130900	1048012795	9090	9080	9170	9080	666
444	20250328	130800	1041928595	9140	9140	9140	9140	1
445	20250328	130700	1041919455	9150	9130	9150	9080	171
446	20250328	130600	1040358435	9070	9080	9090	9070	104
447	20250328	130500	1039414755	9080	9080	9080	9080	0
448	20250328	130400	1039414755	9080	9090	9090	9070	106
449	20250328	130300	1038452915	9090	9050	9090	9050	57
450	20250328	130200	1037935365	9050	9050	9050	9050	0
451	20250328	130100	1037935365	9050	9030	9050	9030	141
452	20250328	130000	1036661475	9040	9040	9040	9040	36
453	20250328	125900	1036336035	9030	9030	9030	9030	67
454	20250328	125800	1035731025	9090	9030	9090	9030	25
455	20250328	125700	1035504135	9040	9030	9040	9030	84
456	20250328	125600	1034745185	9030	9030	9030	9030	71
457	20250328	125500	1034104055	9030	9030	9030	9030	36
458	20250328	125400	1033778975	9030	9030	9030	9030	108
459	20250328	125300	1032803735	9040	9040	9040	9040	0
460	20250328	125200	1032803735	9040	9040	9040	9040	0
461	20250328	125100	1032803735	9040	9050	9050	9030	174
462	20250328	125000	1031229795	9050	9050	9050	9050	0
463	20250328	124900	1031229795	9050	9060	9060	9050	86
464	20250328	124800	1030450655	9080	9060	9080	9060	48
465	20250328	124700	1030015755	9060	9060	9060	9060	200
466	20250328	124600	1028203755	9060	9060	9060	9060	610
467	20250328	124500	1022677155	9060	9060	9060	9060	45
468	20250328	124400	1022269455	9060	9100	9100	9060	3099
469	20250328	124300	994159875	9110	9110	9110	9110	40
470	20250328	124200	993795475	9170	9080	9170	9080	874
471	20250328	124100	985781525	9110	9110	9120	9110	68
472	20250328	124000	985161585	9110	9100	9110	9100	56
473	20250328	123900	984651625	9100	9070	9100	9070	141
474	20250328	123800	983371675	9070	9080	9080	9070	5032
475	20250328	123700	937721515	9080	9080	9080	9080	41
476	20250328	123600	937349235	9080	9090	9090	9080	104
477	20250328	123500	936404545	9090	9090	9090	9090	6
478	20250328	123400	936350005	9090	9140	9140	9090	56
479	20250328	123300	935840265	9140	9140	9150	9140	4026
480	20250328	123200	899003255	9070	9080	9100	9070	436
481	20250328	123100	895036675	9070	9050	9070	9040	644
482	20250328	123000	889198185	9050	9050	9050	9050	15
483	20250328	122900	889062435	9050	9050	9050	9050	5
484	20250328	122800	889017185	9050	9060	9060	9050	67
485	20250328	122700	888410545	9090	9050	9090	9050	56
486	20250328	122600	887903705	9050	9060	9060	9050	138
487	20250328	122500	886654635	9050	9050	9050	9050	37
488	20250328	122400	886319785	9050	9050	9050	9050	5
489	20250328	122300	886274535	9050	9050	9060	9050	72
490	20250328	122200	885622925	9050	9060	9060	9050	78
491	20250328	122100	884916905	9050	9050	9050	9050	103
492	20250328	122000	883984755	9050	9050	9050	9050	0
493	20250328	121900	883984755	9050	9080	9080	9050	44
494	20250328	121800	883586525	9050	9100	9100	9050	932
495	20250328	121700	875108675	9070	9080	9080	9070	103
496	20250328	121600	874174035	9060	9060	9060	9060	110
497	20250328	121500	873177435	9060	9060	9060	9060	38
498	20250328	121400	872833155	9060	9060	9060	9060	0
499	20250328	121300	872833155	9060	9130	9130	9060	108
500	20250328	121200	871853885	9100	9100	9100	9100	0
501	20250328	121100	871853885	9100	8990	9100	8990	4196
502	20250328	121000	833815515	9000	8990	9000	8990	1005
503	20250328	120900	824770565	8990	8990	8990	8990	43
504	20250328	120800	824383995	8980	8990	9000	8980	147
505	20250328	120700	823063105	9000	8990	9000	8990	1226
506	20250328	120600	812029155	9000	8980	9000	8980	1333
507	20250328	120500	800033495	8990	8990	8990	8990	37
508	20250328	120400	799700865	8980	8980	8980	8980	5
509	20250328	120300	799655965	8980	8990	8990	8980	385
510	20250328	120200	796194915	9000	9000	9000	8990	2558
511	20250328	120100	773197915	9000	9000	9000	9000	0
512	20250328	120000	773197915	9000	9000	9000	9000	72
513	20250328	115900	772549915	9000	9000	9000	9000	5087
514	20250328	115800	726766915	9000	9000	9000	9000	66
515	20250328	115700	726172915	9000	9010	9010	9000	49
516	20250328	115600	725731485	9000	9000	9000	9000	26
517	20250328	115500	725497485	9000	9000	9000	9000	67
518	20250328	115400	724894485	9040	9050	9050	9000	59
519	20250328	115300	724362995	9000	9010	9010	9000	104
520	20250328	115200	723426615	9060	9060	9060	9060	1
521	20250328	115100	723417555	9020	9020	9020	9020	43
522	20250328	115000	723029695	9020	9020	9020	9020	67
523	20250328	114900	722425355	9080	9050	9080	9050	1490
524	20250328	114800	708934395	9020	9020	9020	9020	114
525	20250328	114700	707906115	9080	9080	9080	9080	0
526	20250328	114600	707906115	9080	9020	9080	9020	3167
527	20250328	114500	679336695	9020	9020	9030	9020	143
528	20250328	114400	678046475	9030	9030	9030	9030	0
529	20250328	114300	678046475	9030	9020	9030	9020	112
530	20250328	114200	677035785	9030	9030	9030	9030	30
531	20250328	114100	676764885	9030	9050	9050	9030	62
532	20250328	114000	676204705	9020	9060	9060	9020	67
533	20250328	113900	675600325	9020	9070	9070	9020	43
534	20250328	113800	675211415	9010	9010	9010	9010	73
535	20250328	113700	674553685	9060	9010	9060	9010	1804
536	20250328	113600	658231475	9000	9000	9000	9000	20
537	20250328	113500	658051475	9020	9000	9020	9000	132
538	20250328	113400	656863055	9000	9000	9000	9000	0
539	20250328	113300	656863055	9000	9000	9000	9000	67
540	20250328	113200	656260055	9000	9000	9010	9000	88
541	20250328	113100	655467655	9000	9000	9000	9000	0
542	20250328	113000	655467655	9000	9000	9000	9000	101
543	20250328	112900	654558655	9000	9000	9000	9000	5
544	20250328	112800	654513655	8990	8990	8990	8990	0
545	20250328	112700	654513655	8990	8990	9040	8990	174
546	20250328	112600	652948345	9000	8990	9000	8990	37
547	20250328	112500	652615395	8990	8990	8990	8990	67
548	20250328	112400	652013065	9000	9000	9000	9000	41
549	20250328	112300	651644065	9000	9000	9000	9000	0
550	20250328	112200	651644065	9000	9020	9040	9000	171
551	20250328	112100	650101865	9000	9000	9000	9000	38
552	20250328	112000	649759865	9000	9000	9000	9000	67
553	20250328	111900	649156865	9000	9000	9000	9000	20
554	20250328	111800	648976865	9010	9000	9010	9000	48
555	20250328	111700	648544505	9000	9000	9020	9000	122
556	20250328	111600	647446005	9000	9030	9030	9000	15
557	20250328	111500	647310885	9000	9030	9030	9000	306
558	20250328	111400	644550165	9040	8990	9040	8990	28
559	20250328	111300	644297095	9020	8980	9020	8980	155
560	20250328	111200	642899195	9000	8980	9000	8980	957
561	20250328	111100	634287925	8980	8970	8980	8970	74
562	20250328	111000	633623775	8980	8970	8980	8970	77
563	20250328	110900	632933035	8980	8990	9000	8980	537
564	20250328	110800	628101775	9000	9000	9000	9000	1250
565	20250328	110700	616851775	9000	8950	9000	8950	6457
566	20250328	110600	558993865	8950	8960	8960	8950	2225
567	20250328	110500	539079115	8940	8950	8950	8940	66
568	20250328	110400	538488765	8950	8950	8950	8950	0
569	20250328	110300	538488765	8950	8940	8950	8940	70
570	20250328	110200	537862535	8940	8960	8960	8940	124
571	20250328	110100	536752245	8960	8960	8960	8960	0
572	20250328	110000	536752245	8960	8950	8960	8950	99
573	20250328	105900	535865915	8980	8980	8980	8980	10
574	20250328	105800	535776115	8950	8950	8950	8950	10
575	20250328	105700	535686615	8950	8950	8960	8940	1426
576	20250328	105600	522924595	8950	8950	8950	8950	22
577	20250328	105500	522727695	8950	8950	8950	8950	5
578	20250328	105400	522682945	8950	8950	8950	8940	103
579	20250328	105300	521761755	8940	8940	8940	8940	0
580	20250328	105200	521761755	8940	8950	8950	8940	122
581	20250328	105100	520670525	8950	8940	8950	8940	30
582	20250328	105000	520402075	8940	8940	8940	8940	38
583	20250328	104900	520062355	8950	8960	8960	8950	93
584	20250328	104800	519229745	8950	8950	8950	8950	41
585	20250328	104700	518862795	8940	8950	8950	8940	81
586	20250328	104600	518138475	8950	8950	8950	8950	82
587	20250328	104500	517404575	8950	8950	8950	8950	1
588	20250328	104400	517395625	8940	8970	8970	8940	131
589	20250328	104300	516222375	8950	8950	8950	8950	0
590	20250328	104200	516222375	8950	8950	8950	8950	66
591	20250328	104100	515631675	8950	8950	8950	8950	64
592	20250328	104000	515058875	8960	8960	8960	8960	27
593	20250328	103900	514816955	8950	8960	8960	8950	189
594	20250328	103800	513124225	8950	8960	8960	8950	71
595	20250328	103700	512488685	8960	8960	8960	8960	66
596	20250328	103600	511897325	8960	8960	8960	8960	23
597	20250328	103500	511691245	8960	8970	8970	8950	77
598	20250328	103400	511001175	8950	8970	8970	8950	88
599	20250328	103300	510212535	8970	8980	8980	8970	55
600	20250328	103200	509719135	8990	8960	8990	8960	378
601	20250328	103100	506323045	8970	8960	8970	8960	48
602	20250328	103000	505892545	8950	8950	8950	8950	0
603	20250328	102900	505892545	8950	8980	8980	8950	100
604	20250328	102800	504996555	8990	8930	8990	8930	1488
605	20250328	102700	491662705	8940	8930	8940	8930	95
606	20250328	102600	490814095	8940	8950	8950	8940	34
607	20250328	102500	490509875	8940	8940	8940	8940	48
608	20250328	102400	490080755	8940	8950	8950	8940	94
609	20250328	102300	489240115	8940	8940	8940	8940	36
610	20250328	102200	488918275	8940	8940	8940	8930	49
611	20250328	102100	488480265	8920	8950	8950	8920	569
612	20250328	102000	483389475	8930	8920	8930	8910	99
613	20250328	101900	482506245	8920	8950	8950	8920	73
614	20250328	101800	481855055	8950	8950	8950	8950	120
615	20250328	101700	480781055	8930	8940	8940	8930	78
616	20250328	101600	480084365	8920	8920	8920	8920	72
617	20250328	101500	479442125	8940	8940	8940	8940	50
618	20250328	101400	478995125	8930	8940	8940	8920	189
619	20250328	101300	477307135	8940	8900	8940	8900	145
620	20250328	101200	476014015	8900	8900	8900	8900	1250
621	20250328	101100	464889015	8900	8930	8930	8900	72
622	20250328	101000	464247805	8930	8920	8940	8900	395
623	20250328	100900	460719855	8940	8940	8940	8900	75
624	20250328	100800	460051575	8940	8890	8940	8890	1335
625	20250328	100700	448167025	8890	8890	8890	8890	40
626	20250328	100600	447811425	8900	8880	8900	8860	82
627	20250328	100500	447083615	8880	8885	8890	8870	308
628	20250328	100400	444348700	8885	8880	8885	8875	530
629	20250328	100300	439642830	8880	8870	8900	8870	328
630	20250328	100200	436730300	8860	8840	8860	8840	82
631	20250328	100100	436004580	8830	8840	8840	8830	89
632	20250328	100000	435218480	8840	8830	8840	8810	58
633	20250328	095900	434706350	8790	8790	8790	8790	107
634	20250328	095800	433765820	8830	8850	8850	8790	4531
635	20250328	095700	393861240	8850	8860	8860	8850	2005
636	20250328	095600	376109250	8870	8880	8880	8860	114
637	20250328	095500	375098340	8880	8870	8880	8870	83
638	20250328	095400	374361800	8870	8870	8870	8870	567
639	20250328	095300	369332510	8880	8890	8890	8880	218
640	20250328	095200	367396390	8890	8890	8890	8890	22
641	20250328	095100	367200810	8890	8880	8900	8880	1432
642	20250328	095000	354459370	8870	8880	8880	8870	30
643	20250328	094900	354193020	8870	8870	8880	8870	1091
644	20250328	094800	344515840	8880	8910	8910	8880	3178
645	20250328	094700	316270830	8900	8910	8910	8890	2585
646	20250328	094600	293265070	8920	8930	8930	8920	1314
647	20250328	094500	281543900	8950	8930	8950	8930	1126
648	20250328	094400	271488300	8930	8950	8950	8930	23
649	20250328	094300	271282550	8930	8940	8940	8930	234
650	20250328	094200	269191590	8940	8950	8950	8940	1406
651	20250328	094100	256607990	8950	8970	8970	8950	1359
652	20250328	094000	244444050	8970	8970	8970	8970	37
653	20250328	093900	244112160	8970	8970	8970	8970	23
654	20250328	093800	243905850	8960	8960	9020	8960	179
655	20250328	093700	242299550	8970	8970	8970	8960	72
656	20250328	093600	241654060	8960	9010	9010	8960	106
657	20250328	093500	240702350	8970	8970	8970	8970	38
658	20250328	093400	240361490	8960	8970	8970	8960	154
659	20250328	093300	238980160	8980	9050	9050	8980	77
660	20250328	093200	238287930	9070	8960	9070	8950	932
661	20250328	093100	229941060	8960	8950	8960	8950	153
662	20250328	093000	228571240	8950	8950	8950	8950	0
663	20250328	092900	228571240	8950	8950	8950	8950	227
664	20250328	092800	226539590	8950	8960	8960	8950	202
665	20250328	092700	224731380	9000	9000	9000	8990	520
666	20250328	092600	220052300	8950	8910	8950	8910	2816
667	20250328	092500	194903980	8920	8920	8920	8920	55
668	20250328	092400	194413380	8940	8940	8940	8940	10
669	20250328	092300	194323980	8920	8920	8920	8890	818
670	20250328	092200	187033370	8880	8900	8930	8880	2362
671	20250328	092100	166022420	8930	8930	8930	8910	44
672	20250328	092000	165629900	8910	8920	8940	8900	1364
673	20250328	091900	153487240	8900	8910	8930	8900	1299
674	20250328	091800	141925100	8900	8900	8900	8900	67
675	20250328	091700	141328800	8900	8900	8950	8900	559
676	20250328	091600	136351600	8900	8920	8960	8900	1408
677	20250328	091500	123791130	8920	8970	8970	8920	283
678	20250328	091400	121266360	8920	8970	8970	8920	800
679	20250328	091300	114104770	8980	8980	8980	8980	253
680	20250328	091200	111832830	9020	8940	9020	8930	5082
681	20250328	091100	66013280	8900	8900	8900	8900	38
682	20250328	091000	65675080	8890	8900	8900	8890	441
683	20250328	090900	61750840	8960	8900	8960	8900	51
684	20250328	090800	61294180	8910	8950	8950	8900	576
685	20250328	090700	56163610	8970	8880	8970	8880	218
686	20250328	090600	54217910	8870	8880	8880	8870	17
687	20250328	090500	54067010	8890	8930	8950	8890	1277
688	20250328	090400	42688890	8940	8940	8940	8930	178
689	20250328	090300	41098940	8920	8950	8950	8920	648
690	20250328	090200	35311350	8950	9020	9020	8950	2265
691	20250328	090100	14899300	9020	9050	9050	9000	1121
692	20250328	090000	4793200	9100	9180	9180	9100	506