KissMeData/293940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210600	1440746630	5670	5670	5670	5670	6263
3	20250328	210500	1440746630	5670	5670	5670	5670	0
4	20250328	210400	1440746630	5670	5670	5670	5670	0
5	20250328	210300	1440746630	5670	5670	5670	5670	0
6	20250328	210200	1440746630	5670	5670	5670	5670	0
7	20250328	210100	1440746630	5670	5670	5670	5670	0
8	20250328	210000	1440746630	5670	5670	5670	5670	0
9	20250328	205900	1440746630	5670	5670	5670	5670	0
10	20250328	205800	1440746630	5670	5670	5670	5670	0
11	20250328	205700	1440746630	5670	5670	5670	5670	0
12	20250328	205600	1440746630	5670	5670	5670	5670	0
13	20250328	205500	1440746630	5670	5670	5670	5670	0
14	20250328	205400	1440746630	5670	5670	5670	5670	0
15	20250328	205300	1440746630	5670	5670	5670	5670	0
16	20250328	205200	1440746630	5670	5670	5670	5670	0
17	20250328	205100	1440746630	5670	5670	5670	5670	0
18	20250328	205000	1440746630	5670	5670	5670	5670	0
19	20250328	204900	1440746630	5670	5670	5670	5670	0
20	20250328	204800	1440746630	5670	5670	5670	5670	0
21	20250328	204700	1440746630	5670	5670	5670	5670	0
22	20250328	204600	1440746630	5670	5670	5670	5670	0
23	20250328	204500	1440746630	5670	5670	5670	5670	0
24	20250328	204400	1440746630	5670	5670	5670	5670	0
25	20250328	204300	1440746630	5670	5670	5670	5670	0
26	20250328	204200	1440746630	5670	5670	5670	5670	0
27	20250328	204100	1440746630	5670	5670	5670	5670	0
28	20250328	204000	1440746630	5670	5670	5670	5670	0
29	20250328	203900	1440746630	5670	5670	5670	5670	0
30	20250328	203800	1440746630	5670	5670	5670	5670	0
31	20250328	203700	1440746630	5670	5670	5670	5670	0
32	20250328	203600	1440746630	5670	5670	5670	5670	6263
33	20250328	203500	1440746630	5670	5670	5670	5670	0
34	20250328	203400	1440746630	5670	5670	5670	5670	0
35	20250328	203300	1440746630	5670	5670	5670	5670	0
36	20250328	203200	1440746630	5670	5670	5670	5670	0
37	20250328	203100	1440746630	5670	5670	5670	5670	0
38	20250328	203000	1440746630	5670	5670	5670	5670	0
39	20250328	202900	1440746630	5670	5670	5670	5670	0
40	20250328	202800	1440746630	5670	5670	5670	5670	0
41	20250328	202700	1440746630	5670	5670	5670	5670	0
42	20250328	202600	1440746630	5670	5670	5670	5670	0
43	20250328	202500	1440746630	5670	5670	5670	5670	0
44	20250328	202400	1440746630	5670	5670	5670	5670	0
45	20250328	202300	1440746630	5670	5670	5670	5670	0
46	20250328	202200	1440746630	5670	5670	5670	5670	0
47	20250328	202100	1440746630	5670	5670	5670	5670	0
48	20250328	202000	1440746630	5670	5670	5670	5670	0
49	20250328	201900	1440746630	5670	5670	5670	5670	0
50	20250328	201800	1440746630	5670	5670	5670	5670	0
51	20250328	201700	1440746630	5670	5670	5670	5670	0
52	20250328	201600	1440746630	5670	5670	5670	5670	0
53	20250328	201500	1440746630	5670	5670	5670	5670	0
54	20250328	201400	1440746630	5670	5670	5670	5670	0
55	20250328	201300	1440746630	5670	5670	5670	5670	0
56	20250328	201200	1440746630	5670	5670	5670	5670	0
57	20250328	201100	1440746630	5670	5670	5670	5670	0
58	20250328	201000	1440746630	5670	5670	5670	5670	0
59	20250328	200900	1440746630	5670	5670	5670	5670	0
60	20250328	200800	1440746630	5670	5670	5670	5670	0
61	20250328	200700	1440746630	5670	5670	5670	5670	0
62	20250328	200600	1440746630	5670	5670	5670	5670	6263
63	20250328	200500	1440746630	5670	5670	5670	5670	0
64	20250328	200400	1440746630	5670	5670	5670	5670	0
65	20250328	200300	1440746630	5670	5670	5670	5670	0
66	20250328	200200	1440746630	5670	5670	5670	5670	0
67	20250328	200100	1440746630	5670	5670	5670	5670	0
68	20250328	200000	1440746630	5670	5670	5670	5670	0
69	20250328	195900	1440746630	5670	5670	5670	5670	0
70	20250328	195800	1440746630	5670	5670	5670	5670	0
71	20250328	195700	1440746630	5670	5670	5670	5670	0
72	20250328	195600	1440746630	5670	5670	5670	5670	0
73	20250328	195500	1440746630	5670	5670	5670	5670	0
74	20250328	195400	1440746630	5670	5670	5670	5670	0
75	20250328	195300	1440746630	5670	5670	5670	5670	0
76	20250328	195200	1440746630	5670	5670	5670	5670	0
77	20250328	195100	1440746630	5670	5670	5670	5670	0
78	20250328	195000	1440746630	5670	5670	5670	5670	0
79	20250328	194900	1440746630	5670	5670	5670	5670	0
80	20250328	194800	1440746630	5670	5670	5670	5670	0
81	20250328	194700	1440746630	5670	5670	5670	5670	0
82	20250328	194600	1440746630	5670	5670	5670	5670	0
83	20250328	194500	1440746630	5670	5670	5670	5670	0
84	20250328	194400	1440746630	5670	5670	5670	5670	0
85	20250328	194300	1440746630	5670	5670	5670	5670	0
86	20250328	194200	1440746630	5670	5670	5670	5670	0
87	20250328	194100	1440746630	5670	5670	5670	5670	0
88	20250328	194000	1440746630	5670	5670	5670	5670	0
89	20250328	193900	1440746630	5670	5670	5670	5670	0
90	20250328	193800	1440746630	5670	5670	5670	5670	0
91	20250328	193700	1440746630	5670	5670	5670	5670	0
92	20250328	193600	1440746630	5670	5670	5670	5670	6263
93	20250328	193500	1440746630	5670	5670	5670	5670	0
94	20250328	193400	1440746630	5670	5670	5670	5670	0
95	20250328	193300	1440746630	5670	5670	5670	5670	0
96	20250328	193200	1440746630	5670	5670	5670	5670	0
97	20250328	193100	1440746630	5670	5670	5670	5670	0
98	20250328	193000	1440746630	5670	5670	5670	5670	0
99	20250328	192900	1440746630	5670	5670	5670	5670	0
100	20250328	192800	1440746630	5670	5670	5670	5670	0
101	20250328	192700	1440746630	5670	5670	5670	5670	0
102	20250328	192600	1440746630	5670	5670	5670	5670	0
103	20250328	192500	1440746630	5670	5670	5670	5670	0
104	20250328	192400	1440746630	5670	5670	5670	5670	0
105	20250328	192300	1440746630	5670	5670	5670	5670	0
106	20250328	192200	1440746630	5670	5670	5670	5670	0
107	20250328	192100	1440746630	5670	5670	5670	5670	0
108	20250328	192000	1440746630	5670	5670	5670	5670	0
109	20250328	191900	1440746630	5670	5670	5670	5670	0
110	20250328	191800	1440746630	5670	5670	5670	5670	0
111	20250328	191700	1440746630	5670	5670	5670	5670	0
112	20250328	191600	1440746630	5670	5670	5670	5670	0
113	20250328	191500	1440746630	5670	5670	5670	5670	0
114	20250328	191400	1440746630	5670	5670	5670	5670	0
115	20250328	191300	1440746630	5670	5670	5670	5670	0
116	20250328	191200	1440746630	5670	5670	5670	5670	0
117	20250328	191100	1440746630	5670	5670	5670	5670	0
118	20250328	191000	1440746630	5670	5670	5670	5670	0
119	20250328	190900	1440746630	5670	5670	5670	5670	0
120	20250328	190800	1440746630	5670	5670	5670	5670	0
121	20250328	190700	1440746630	5670	5670	5670	5670	0
122	20250328	190600	1440746630	5670	5670	5670	5670	6263
123	20250328	190500	1440746630	5670	5670	5670	5670	0
124	20250328	190400	1440746630	5670	5670	5670	5670	0
125	20250328	190300	1440746630	5670	5670	5670	5670	0
126	20250328	190200	1440746630	5670	5670	5670	5670	0
127	20250328	190100	1440746630	5670	5670	5670	5670	0
128	20250328	190000	1440746630	5670	5670	5670	5670	0
129	20250328	185900	1440746630	5670	5670	5670	5670	0
130	20250328	185800	1440746630	5670	5670	5670	5670	0
131	20250328	185700	1440746630	5670	5670	5670	5670	0
132	20250328	185600	1440746630	5670	5670	5670	5670	0
133	20250328	185500	1440746630	5670	5670	5670	5670	0
134	20250328	185400	1440746630	5670	5670	5670	5670	0
135	20250328	185300	1440746630	5670	5670	5670	5670	0
136	20250328	185200	1440746630	5670	5670	5670	5670	0
137	20250328	185100	1440746630	5670	5670	5670	5670	0
138	20250328	185000	1440746630	5670	5670	5670	5670	0
139	20250328	184900	1440746630	5670	5670	5670	5670	0
140	20250328	184800	1440746630	5670	5670	5670	5670	0
141	20250328	184700	1440746630	5670	5670	5670	5670	0
142	20250328	184600	1440746630	5670	5670	5670	5670	0
143	20250328	184500	1440746630	5670	5670	5670	5670	0
144	20250328	184400	1440746630	5670	5670	5670	5670	0
145	20250328	184300	1440746630	5670	5670	5670	5670	0
146	20250328	184200	1440746630	5670	5670	5670	5670	0
147	20250328	184100	1440746630	5670	5670	5670	5670	0
148	20250328	184000	1440746630	5670	5670	5670	5670	0
149	20250328	183900	1440746630	5670	5670	5670	5670	0
150	20250328	183800	1440746630	5670	5670	5670	5670	0
151	20250328	183700	1440746630	5670	5670	5670	5670	0
152	20250328	183600	1440746630	5670	5670	5670	5670	6263
153	20250328	183500	1440746630	5670	5670	5670	5670	0
154	20250328	183400	1440746630	5670	5670	5670	5670	0
155	20250328	183300	1440746630	5670	5670	5670	5670	0
156	20250328	183200	1440746630	5670	5670	5670	5670	0
157	20250328	183100	1440746630	5670	5670	5670	5670	0
158	20250328	183000	1440746630	5670	5670	5670	5670	0
159	20250328	182900	1440746630	5670	5670	5670	5670	0
160	20250328	182800	1440746630	5670	5670	5670	5670	0
161	20250328	182700	1440746630	5670	5670	5670	5670	0
162	20250328	182600	1440746630	5670	5670	5670	5670	0
163	20250328	182500	1440746630	5670	5670	5670	5670	0
164	20250328	182400	1440746630	5670	5670	5670	5670	0
165	20250328	182300	1440746630	5670	5670	5670	5670	0
166	20250328	182200	1440746630	5670	5670	5670	5670	0
167	20250328	182100	1440746630	5670	5670	5670	5670	0
168	20250328	182000	1440746630	5670	5670	5670	5670	0
169	20250328	181900	1440746630	5670	5670	5670	5670	0
170	20250328	181800	1440746630	5670	5670	5670	5670	0
171	20250328	181700	1440746630	5670	5670	5670	5670	0
172	20250328	181600	1440746630	5670	5670	5670	5670	0
173	20250328	181500	1440746630	5670	5670	5670	5670	0
174	20250328	181400	1440746630	5670	5670	5670	5670	0
175	20250328	181300	1440746630	5670	5670	5670	5670	0
176	20250328	181200	1440746630	5670	5670	5670	5670	0
177	20250328	181100	1440746630	5670	5670	5670	5670	0
178	20250328	181000	1440746630	5670	5670	5670	5670	0
179	20250328	180900	1440746630	5670	5670	5670	5670	0
180	20250328	180800	1440746630	5670	5670	5670	5670	0
181	20250328	180700	1440746630	5670	5670	5670	5670	0
182	20250328	180600	1440746630	5670	5670	5670	5670	6263
183	20250328	180500	1440746630	5670	5670	5670	5670	0
184	20250328	180400	1440746630	5670	5670	5670	5670	0
185	20250328	180300	1440746630	5670	5670	5670	5670	0
186	20250328	180200	1440746630	5670	5670	5670	5670	0
187	20250328	180100	1440746630	5670	5670	5670	5670	0
188	20250328	180000	1440746630	5670	5670	5670	5670	0
189	20250328	175900	1440746630	5670	5670	5670	5670	0
190	20250328	175800	1440746630	5670	5670	5670	5670	0
191	20250328	175700	1440746630	5670	5670	5670	5670	0
192	20250328	175600	1440746630	5670	5670	5670	5670	0
193	20250328	175500	1440746630	5670	5670	5670	5670	0
194	20250328	175400	1440746630	5670	5670	5670	5670	0
195	20250328	175300	1440746630	5670	5670	5670	5670	0
196	20250328	175200	1440746630	5670	5670	5670	5670	0
197	20250328	175100	1440746630	5670	5670	5670	5670	0
198	20250328	175000	1440746630	5670	5670	5670	5670	0
199	20250328	174900	1440746630	5670	5670	5670	5670	0
200	20250328	174800	1440746630	5670	5670	5670	5670	0
201	20250328	174700	1440746630	5670	5670	5670	5670	0
202	20250328	174600	1440746630	5670	5670	5670	5670	0
203	20250328	174500	1440746630	5670	5670	5670	5670	0
204	20250328	174400	1440746630	5670	5670	5670	5670	0
205	20250328	174300	1440746630	5670	5670	5670	5670	0
206	20250328	174200	1440746630	5670	5670	5670	5670	0
207	20250328	174100	1440746630	5670	5670	5670	5670	0
208	20250328	174000	1440746630	5670	5670	5670	5670	0
209	20250328	173900	1440746630	5670	5670	5670	5670	0
210	20250328	173800	1440746630	5670	5670	5670	5670	0
211	20250328	173700	1440746630	5670	5670	5670	5670	0
212	20250328	173600	1440746630	5670	5670	5670	5670	6263
213	20250328	173500	1440746630	5670	5670	5670	5670	0
214	20250328	173400	1440746630	5670	5670	5670	5670	0
215	20250328	173300	1440746630	5670	5670	5670	5670	0
216	20250328	173200	1440746630	5670	5670	5670	5670	0
217	20250328	173100	1440746630	5670	5670	5670	5670	0
218	20250328	173000	1440746630	5670	5670	5670	5670	0
219	20250328	172900	1440746630	5670	5670	5670	5670	0
220	20250328	172800	1440746630	5670	5670	5670	5670	0
221	20250328	172700	1440746630	5670	5670	5670	5670	0
222	20250328	172600	1440746630	5670	5670	5670	5670	0
223	20250328	172500	1440746630	5670	5670	5670	5670	0
224	20250328	172400	1440746630	5670	5670	5670	5670	0
225	20250328	172300	1440746630	5670	5670	5670	5670	0
226	20250328	172200	1440746630	5670	5670	5670	5670	0
227	20250328	172100	1440746630	5670	5670	5670	5670	0
228	20250328	172000	1440746630	5670	5670	5670	5670	0
229	20250328	171900	1440746630	5670	5670	5670	5670	0
230	20250328	171800	1440746630	5670	5670	5670	5670	0
231	20250328	171700	1440746630	5670	5670	5670	5670	0
232	20250328	171600	1440746630	5670	5670	5670	5670	0
233	20250328	171500	1440746630	5670	5670	5670	5670	0
234	20250328	171400	1440746630	5670	5670	5670	5670	0
235	20250328	171300	1440746630	5670	5670	5670	5670	0
236	20250328	171200	1440746630	5670	5670	5670	5670	0
237	20250328	171100	1440746630	5670	5670	5670	5670	0
238	20250328	171000	1440746630	5670	5670	5670	5670	0
239	20250328	170900	1440746630	5670	5670	5670	5670	0
240	20250328	170800	1440746630	5670	5670	5670	5670	0
241	20250328	170700	1440746630	5670	5670	5670	5670	0
242	20250328	170600	1440746630	5670	5670	5670	5670	6263
243	20250328	170500	1440746630	5670	5670	5670	5670	0
244	20250328	170400	1440746630	5670	5670	5670	5670	0
245	20250328	170300	1440746630	5670	5670	5670	5670	0
246	20250328	170200	1440746630	5670	5670	5670	5670	0
247	20250328	170100	1440746630	5670	5670	5670	5670	0
248	20250328	170000	1440746630	5670	5670	5670	5670	0
249	20250328	165900	1440746630	5670	5670	5670	5670	0
250	20250328	165800	1440746630	5670	5670	5670	5670	0
251	20250328	165700	1440746630	5670	5670	5670	5670	0
252	20250328	165600	1440746630	5670	5670	5670	5670	0
253	20250328	165500	1440746630	5670	5670	5670	5670	0
254	20250328	165400	1440746630	5670	5670	5670	5670	0
255	20250328	165300	1440746630	5670	5670	5670	5670	0
256	20250328	165200	1440746630	5670	5670	5670	5670	0
257	20250328	165100	1440746630	5670	5670	5670	5670	0
258	20250328	165000	1440746630	5670	5670	5670	5670	0
259	20250328	164900	1440746630	5670	5670	5670	5670	0
260	20250328	164800	1440746630	5670	5670	5670	5670	0
261	20250328	164700	1440746630	5670	5670	5670	5670	0
262	20250328	164600	1440746630	5670	5670	5670	5670	0
263	20250328	164500	1440746630	5670	5670	5670	5670	0
264	20250328	164400	1440746630	5670	5670	5670	5670	0
265	20250328	164300	1440746630	5670	5670	5670	5670	0
266	20250328	164200	1440746630	5670	5670	5670	5670	0
267	20250328	164100	1440746630	5670	5670	5670	5670	0
268	20250328	164000	1440746630	5670	5670	5670	5670	0
269	20250328	163900	1440746630	5670	5670	5670	5670	0
270	20250328	163800	1440746630	5670	5670	5670	5670	0
271	20250328	163700	1440746630	5670	5670	5670	5670	0
272	20250328	163600	1440746630	5670	5670	5670	5670	6263
273	20250328	163500	1440746630	5670	5670	5670	5670	0
274	20250328	163400	1440746630	5670	5670	5670	5670	0
275	20250328	163300	1440746630	5670	5670	5670	5670	0
276	20250328	163200	1440746630	5670	5670	5670	5670	0
277	20250328	163100	1440746630	5670	5670	5670	5670	0
278	20250328	163000	1440746630	5670	5670	5670	5670	0
279	20250328	162900	1440746630	5670	5670	5670	5670	0
280	20250328	162800	1440746630	5670	5670	5670	5670	0
281	20250328	162700	1440746630	5670	5670	5670	5670	0
282	20250328	162600	1440746630	5670	5670	5670	5670	0
283	20250328	162500	1440746630	5670	5670	5670	5670	0
284	20250328	162400	1440746630	5670	5670	5670	5670	0
285	20250328	162300	1440746630	5670	5670	5670	5670	0
286	20250328	162200	1440746630	5670	5670	5670	5670	0
287	20250328	162100	1440746630	5670	5670	5670	5670	0
288	20250328	162000	1440746630	5670	5670	5670	5670	0
289	20250328	161900	1440746630	5670	5670	5670	5670	0
290	20250328	161800	1440746630	5670	5670	5670	5670	0
291	20250328	161700	1440746630	5670	5670	5670	5670	0
292	20250328	161600	1440746630	5670	5670	5670	5670	0
293	20250328	161500	1440746630	5670	5670	5670	5670	0
294	20250328	161400	1440746630	5670	5670	5670	5670	0
295	20250328	161300	1440746630	5670	5670	5670	5670	0
296	20250328	161200	1440746630	5670	5670	5670	5670	0
297	20250328	161100	1440746630	5670	5670	5670	5670	0
298	20250328	161000	1440746630	5670	5670	5670	5670	0
299	20250328	160900	1440746630	5670	5670	5670	5670	0
300	20250328	160800	1440746630	5670	5670	5670	5670	0
301	20250328	160700	1440746630	5670	5670	5670	5670	0
302	20250328	160600	1440746630	5670	5670	5670	5670	6263
303	20250328	160500	1440746630	5670	5670	5670	5670	0
304	20250328	160400	1440746630	5670	5670	5670	5670	0
305	20250328	160300	1440746630	5670	5670	5670	5670	0
306	20250328	160200	1440746630	5670	5670	5670	5670	0
307	20250328	160100	1440746630	5670	5670	5670	5670	0
308	20250328	160000	1440746630	5670	5670	5670	5670	0
309	20250328	155900	1440746630	5670	5670	5670	5670	0
310	20250328	155800	1440746630	5670	5670	5670	5670	0
311	20250328	155700	1440746630	5670	5670	5670	5670	0
312	20250328	155600	1440746630	5670	5670	5670	5670	0
313	20250328	155500	1440746630	5670	5670	5670	5670	0
314	20250328	155400	1440746630	5670	5670	5670	5670	0
315	20250328	155300	1440746630	5670	5670	5670	5670	0
316	20250328	155200	1440746630	5670	5670	5670	5670	0
317	20250328	155100	1440746630	5670	5670	5670	5670	0
318	20250328	155000	1440746630	5670	5670	5670	5670	0
319	20250328	154900	1440746630	5670	5670	5670	5670	0
320	20250328	154800	1440746630	5670	5670	5670	5670	0
321	20250328	154700	1440746630	5670	5670	5670	5670	0
322	20250328	154600	1440746630	5670	5670	5670	5670	0
323	20250328	154500	1440746630	5670	5670	5670	5670	0
324	20250328	154400	1440746630	5670	5670	5670	5670	0
325	20250328	154300	1440746630	5670	5670	5670	5670	0
326	20250328	154200	1440746630	5670	5670	5670	5670	0
327	20250328	154100	1440746630	5670	5670	5670	5670	0
328	20250328	154000	1440746630	5670	5670	5670	5670	0
329	20250328	153900	1440746630	5670	5670	5670	5670	0
330	20250328	153800	1440746630	5670	5670	5670	5670	0
331	20250328	153700	1440746630	5670	5670	5670	5670	0
332	20250328	153600	1440746630	5670	5670	5670	5670	6263
333	20250328	153500	1440746630	5670	5670	5670	5670	0
334	20250328	153400	1440746630	5670	5670	5670	5670	0
335	20250328	153300	1440746630	5670	5670	5670	5670	0
336	20250328	153200	1440746630	5670	5670	5670	5670	0
337	20250328	153100	1440746630	5670	5670	5670	5670	0
338	20250328	153000	1440746630	5670	5670	5670	5670	6263
339	20250328	152900	1405235420	5660	5660	5660	5660	0
340	20250328	152800	1405235420	5660	5660	5660	5660	0
341	20250328	152700	1405235420	5660	5660	5660	5660	0
342	20250328	152600	1405235420	5660	5660	5660	5660	0
343	20250328	152500	1405235420	5660	5660	5660	5660	0
344	20250328	152400	1405235420	5660	5660	5660	5660	0
345	20250328	152300	1405235420	5660	5660	5660	5660	0
346	20250328	152200	1405235420	5660	5660	5660	5660	0
347	20250328	152100	1405235420	5660	5660	5660	5660	0
348	20250328	152000	1405235420	5660	5660	5660	5660	0
349	20250328	151900	1405235420	5660	5640	5660	5630	1047
350	20250328	151800	1399314070	5650	5630	5660	5630	1516
351	20250328	151700	1390754450	5630	5630	5640	5630	1236
352	20250328	151600	1383786170	5630	5630	5640	5630	773
353	20250328	151500	1379433950	5640	5630	5640	5630	293
354	20250328	151400	1377782270	5630	5630	5640	5630	228
355	20250328	151300	1376496430	5640	5620	5640	5620	676
356	20250328	151200	1372691620	5620	5640	5640	5620	175
357	20250328	151100	1371705970	5630	5630	5640	5630	353
358	20250328	151000	1369718360	5640	5620	5640	5620	44
359	20250328	150900	1369470410	5620	5610	5640	5610	1515
360	20250328	150800	1360959520	5610	5610	5630	5610	230
361	20250328	150700	1359666260	5610	5620	5630	5610	483
362	20250328	150600	1356953930	5610	5630	5630	5610	602
363	20250328	150500	1353576450	5630	5610	5630	5610	452
364	20250328	150400	1351039870	5630	5610	5640	5610	54
365	20250328	150300	1350735830	5610	5610	5630	5610	333
366	20250328	150200	1348866510	5610	5640	5640	5610	305
367	20250328	150100	1347152560	5610	5620	5630	5610	549
368	20250328	150000	1344070830	5620	5630	5630	5620	37
369	20250328	145900	1343862570	5630	5610	5630	5610	374
370	20250328	145800	1341763490	5610	5620	5630	5610	647
371	20250328	145700	1338132550	5620	5620	5620	5610	182
372	20250328	145600	1337110670	5620	5620	5620	5620	43
373	20250328	145500	1336869010	5620	5610	5620	5610	525
374	20250328	145400	1333923370	5620	5610	5630	5610	247
375	20250328	145300	1332535230	5620	5630	5630	5620	101
376	20250328	145200	1331967390	5630	5620	5630	5620	60
377	20250328	145100	1331629970	5610	5610	5620	5600	960
378	20250328	145000	1326245600	5610	5620	5620	5610	120
379	20250328	144900	1325571970	5620	5620	5620	5620	3
380	20250328	144800	1325555110	5610	5620	5620	5610	801
381	20250328	144700	1321061490	5630	5610	5630	5610	950
382	20250328	144600	1315727050	5620	5620	5620	5620	98
383	20250328	144500	1315176290	5620	5620	5620	5620	1
384	20250328	144400	1315170670	5610	5610	5610	5600	324
385	20250328	144300	1313353290	5610	5610	5610	5610	631
386	20250328	144200	1309813380	5610	5610	5610	5610	79
387	20250328	144100	1309370190	5610	5610	5610	5610	96
388	20250328	144000	1308831630	5610	5610	5620	5610	670
389	20250328	143900	1305072360	5620	5610	5620	5610	304
390	20250328	143800	1303366900	5620	5620	5620	5620	10
391	20250328	143700	1303310700	5620	5625	5630	5620	162
392	20250328	143600	1302400135	5630	5630	5630	5620	582
393	20250328	143500	1299127515	5620	5610	5620	5610	327
394	20250328	143400	1297292795	5620	5620	5620	5620	0
395	20250328	143300	1297292795	5620	5620	5620	5620	271
396	20250328	143200	1295769775	5610	5620	5620	5610	479
397	20250328	143100	1293081835	5630	5620	5630	5610	736
398	20250328	143000	1288950475	5620	5620	5620	5620	302
399	20250328	142900	1287253235	5620	5630	5630	5620	354
400	20250328	142800	1285262045	5640	5630	5640	5630	346
401	20250328	142700	1283311575	5620	5620	5620	5620	0
402	20250328	142600	1283311575	5620	5620	5620	5620	485
403	20250328	142500	1280585875	5620	5620	5620	5620	479
404	20250328	142400	1277893895	5630	5630	5630	5630	0
405	20250328	142300	1277893895	5630	5630	5630	5630	52
406	20250328	142200	1277601135	5630	5630	5630	5630	1194
407	20250328	142100	1270878915	5630	5630	5630	5630	979
408	20250328	142000	1265367145	5630	5630	5630	5630	372
409	20250328	141900	1263272785	5630	5630	5640	5630	227
410	20250328	141800	1261994755	5630	5630	5630	5630	664
411	20250328	141700	1258256435	5640	5630	5640	5630	85
412	20250328	141600	1257777785	5640	5630	5640	5630	506
413	20250328	141500	1254924695	5630	5640	5640	5630	184
414	20250328	141400	1253888765	5630	5640	5640	5630	1628
415	20250328	141300	1244721905	5640	5640	5640	5640	52
416	20250328	141200	1244428625	5640	5640	5640	5630	171
417	20250328	141100	1243464935	5650	5640	5650	5640	159
418	20250328	141000	1242567625	5640	5630	5640	5630	3043
419	20250328	140900	1225409505	5640	5640	5640	5640	33
420	20250328	140800	1225223385	5630	5630	5640	5630	236
421	20250328	140700	1223894595	5630	5630	5630	5630	512
422	20250328	140600	1221012035	5630	5640	5640	5630	1327
423	20250328	140500	1213540025	5630	5640	5640	5630	77
424	20250328	140400	1213106495	5630	5630	5630	5630	183
425	20250328	140300	1212076205	5630	5640	5640	5630	537
426	20250328	140200	1209052305	5640	5630	5640	5630	447
427	20250328	140100	1206533495	5630	5630	5640	5630	426
428	20250328	140000	1204133115	5630	5630	5630	5630	437
429	20250328	135900	1201672805	5630	5640	5640	5630	357
430	20250328	135800	1199660075	5640	5640	5640	5640	302
431	20250328	135700	1197956795	5640	5630	5640	5630	189
432	20250328	135600	1196892665	5640	5630	5640	5630	605
433	20250328	135500	1193484515	5640	5640	5640	5640	0
434	20250328	135400	1193484515	5640	5640	5640	5640	315
435	20250328	135300	1191707915	5640	5640	5650	5640	502
436	20250328	135200	1188876545	5630	5630	5630	5630	489
437	20250328	135100	1186123475	5640	5640	5640	5640	103
438	20250328	135000	1185542555	5640	5630	5640	5630	325
439	20250328	134900	1183711805	5630	5640	5640	5630	750
440	20250328	134800	1179485155	5650	5630	5650	5630	1683
441	20250328	134700	1170000135	5630	5630	5630	5620	81
442	20250328	134600	1169544855	5620	5610	5620	5610	902
443	20250328	134500	1164477445	5610	5610	5610	5610	730
444	20250328	134400	1160382145	5610	5600	5610	5600	167
445	20250328	134300	1159445575	5600	5600	5600	5600	75
446	20250328	134200	1159025575	5600	5610	5610	5600	201
447	20250328	134100	1157899795	5600	5610	5610	5600	571
448	20250328	134000	1154699505	5620	5610	5620	5610	868
449	20250328	133900	1149829935	5610	5610	5610	5600	539
450	20250328	133800	1146807645	5600	5600	5610	5600	514
451	20250328	133700	1143929225	5600	5600	5600	5600	227
452	20250328	133600	1142658025	5610	5600	5610	5600	114
453	20250328	133500	1142019615	5600	5600	5600	5600	183
454	20250328	133400	1140994815	5600	5610	5610	5600	481
455	20250328	133300	1138301195	5600	5600	5600	5600	227
456	20250328	133200	1137029995	5600	5600	5600	5600	225
457	20250328	133100	1135769995	5600	5600	5600	5600	108
458	20250328	133000	1135165195	5600	5610	5610	5600	405
459	20250328	132900	1132897185	5600	5600	5600	5600	302
460	20250328	132800	1131205985	5600	5610	5610	5600	174
461	20250328	132700	1130231575	5620	5600	5620	5600	808
462	20250328	132600	1125704395	5610	5610	5610	5610	4
463	20250328	132500	1125681955	5600	5600	5610	5600	347
464	20250328	132400	1123738505	5600	5600	5610	5600	227
465	20250328	132300	1122466865	5600	5610	5620	5600	857
466	20250328	132200	1117663565	5600	5600	5610	5600	81
467	20250328	132100	1117209955	5610	5610	5610	5600	380
468	20250328	132000	1115081925	5600	5610	5610	5600	109
469	20250328	131900	1114471515	5600	5610	5610	5600	415
470	20250328	131800	1112147405	5600	5610	5610	5600	127
471	20250328	131700	1111435685	5600	5610	5610	5600	456
472	20250328	131600	1108881815	5600	5600	5610	5600	486
473	20250328	131500	1106160145	5600	5610	5610	5600	23
474	20250328	131400	1106031125	5610	5610	5610	5610	150
475	20250328	131300	1105189625	5610	5620	5620	5600	771
476	20250328	131200	1100864445	5610	5620	5620	5610	428
477	20250328	131100	1098463125	5620	5620	5620	5610	132
478	20250328	131000	1097722035	5620	5610	5620	5610	335
479	20250328	130900	1095841885	5600	5600	5600	5600	739
480	20250328	130800	1091703485	5610	5610	5610	5610	74
481	20250328	130700	1091288345	5610	5610	5610	5610	0
482	20250328	130600	1091288345	5610	5610	5620	5610	261
483	20250328	130500	1089824105	5610	5610	5610	5610	1081
484	20250328	130400	1083759695	5610	5610	5610	5610	75
485	20250328	130300	1083338945	5610	5610	5610	5610	150
486	20250328	130200	1082497445	5610	5610	5610	5610	732
487	20250328	130100	1078390925	5610	5610	5610	5610	287
488	20250328	130000	1076780855	5600	5610	5610	5600	258
489	20250328	125900	1075335745	5610	5610	5610	5600	289
490	20250328	125800	1073714785	5610	5600	5610	5600	530
491	20250328	125700	1070745525	5610	5610	5610	5610	115
492	20250328	125600	1070100375	5600	5600	5610	5600	409
493	20250328	125500	1067809655	5610	5620	5620	5610	266
494	20250328	125400	1066315495	5610	5610	5610	5610	498
495	20250328	125300	1063521715	5610	5610	5610	5610	75
496	20250328	125200	1063100965	5610	5610	5610	5610	377
497	20250328	125100	1060985995	5610	5610	5610	5610	108
498	20250328	125000	1060380115	5610	5620	5620	5610	410
499	20250328	124900	1058080005	5610	5620	5620	5610	257
500	20250328	124800	1056636415	5610	5615	5620	5610	495
501	20250328	124700	1053859235	5610	5615	5615	5610	404
502	20250328	124600	1051592665	5610	5610	5610	5610	75
503	20250328	124500	1051171915	5610	5610	5610	5610	150
504	20250328	124400	1050330415	5610	5620	5620	5610	444
505	20250328	124300	1047838485	5620	5610	5620	5600	566
506	20250328	124200	1044667165	5600	5600	5600	5600	75
507	20250328	124100	1044247165	5600	5600	5600	5600	150
508	20250328	124000	1043407165	5600	5610	5610	5600	387
509	20250328	123900	1041239115	5610	5610	5610	5600	451
510	20250328	123800	1038713045	5610	5600	5610	5600	260
511	20250328	123700	1037255945	5610	5600	5610	5600	109
512	20250328	123600	1036645535	5610	5610	5610	5600	575
513	20250328	123500	1033422055	5610	5610	5610	5610	75
514	20250328	123400	1033001305	5610	5610	5610	5610	9
515	20250328	123300	1032950815	5620	5620	5620	5610	237
516	20250328	123200	1031619955	5610	5610	5610	5600	716
517	20250328	123100	1027609505	5620	5610	5620	5610	87
518	20250328	123000	1027121405	5600	5620	5620	5600	244
519	20250328	122900	1025754805	5610	5610	5610	5610	110
520	20250328	122800	1025137705	5600	5610	5610	5600	631
521	20250328	122700	1021601835	5620	5610	5620	5610	707
522	20250328	122600	1017635555	5610	5610	5620	5610	320
523	20250328	122500	1015838515	5610	5600	5610	5600	428
524	20250328	122400	1013441555	5600	5600	5610	5600	304
525	20250328	122300	1011739135	5600	5600	5600	5600	225
526	20250328	122200	1010479135	5600	5600	5600	5600	0
527	20250328	122100	1010479135	5600	5610	5610	5600	592
528	20250328	122000	1007162905	5600	5600	5600	5600	377
529	20250328	121900	1005051705	5610	5600	5610	5600	109
530	20250328	121800	1004441295	5610	5600	5610	5600	496
531	20250328	121700	1001662785	5610	5610	5610	5610	112
532	20250328	121600	1001034465	5610	5600	5610	5600	426
533	20250328	121500	998648375	5600	5600	5600	5600	109
534	20250328	121400	998037975	5600	5600	5610	5600	480
535	20250328	121300	995349965	5600	5600	5600	5600	0
536	20250328	121200	995349965	5600	5600	5600	5590	270
537	20250328	121100	993839465	5600	5610	5610	5600	233
538	20250328	121000	992534605	5600	5600	5600	5600	479
539	20250328	120900	989852205	5600	5590	5600	5590	237
540	20250328	120800	988526505	5600	5600	5600	5600	37
541	20250328	120700	988319305	5600	5600	5600	5600	631
542	20250328	120600	984785705	5600	5600	5600	5590	690
543	20250328	120500	980925635	5600	5600	5600	5600	76
544	20250328	120400	980500035	5600	5600	5610	5590	1042
545	20250328	120300	974666095	5600	5610	5610	5600	412
546	20250328	120200	972357045	5610	5610	5610	5610	1750
547	20250328	120100	962539545	5610	5610	5610	5610	108
548	20250328	120000	961933665	5620	5610	5620	5610	276
549	20250328	115900	960383305	5600	5600	5600	5600	707
550	20250328	115800	956424105	5600	5600	5600	5600	150
551	20250328	115700	955584105	5600	5600	5610	5600	243
552	20250328	115600	954222255	5600	5600	5600	5600	479
553	20250328	115500	951539855	5600	5600	5600	5600	227
554	20250328	115400	950268655	5600	5600	5600	5600	225
555	20250328	115300	949008655	5600	5610	5610	5600	71
556	20250328	115200	948610675	5610	5610	5610	5600	545
557	20250328	115100	945558015	5610	5610	5610	5600	248
558	20250328	115000	944169005	5610	5610	5610	5610	122
559	20250328	114900	943484585	5610	5610	5610	5610	93
560	20250328	114800	942962855	5610	5610	5610	5610	404
561	20250328	114700	940696415	5610	5610	5610	5610	452
562	20250328	114600	938160695	5620	5620	5620	5620	456
563	20250328	114500	935597975	5610	5610	5610	5610	479
564	20250328	114400	932910785	5620	5600	5620	5600	520
565	20250328	114300	929994735	5600	5600	5600	5600	335
566	20250328	114200	928118735	5600	5600	5600	5600	0
567	20250328	114100	928118735	5600	5610	5620	5600	414
568	20250328	114000	925800225	5600	5610	5610	5600	230
569	20250328	113900	924512175	5600	5610	5610	5600	260
570	20250328	113800	923053905	5610	5620	5620	5610	97
571	20250328	113700	922509515	5610	5610	5610	5610	404
572	20250328	113600	920243075	5610	5610	5610	5610	225
573	20250328	113500	918980825	5610	5610	5610	5600	430
574	20250328	113400	916568855	5610	5600	5610	5600	509
575	20250328	113300	913718155	5610	5610	5610	5610	141
576	20250328	113200	912927145	5600	5610	5610	5600	380
577	20250328	113100	910796425	5610	5600	5610	5600	343
578	20250328	113000	908875225	5600	5600	5600	5590	544
579	20250328	112900	905832865	5590	5590	5590	5590	225
580	20250328	112800	904575115	5600	5590	5600	5590	45
581	20250328	112700	904323445	5600	5590	5600	5590	314
582	20250328	112600	902568065	5590	5600	5600	5590	405
583	20250328	112500	900304105	5600	5590	5600	5590	200
584	20250328	112400	899184435	5590	5590	5590	5590	0
585	20250328	112300	899184435	5590	5590	5590	5590	677
586	20250328	112200	895400005	5600	5610	5610	5600	194
587	20250328	112100	894313175	5610	5600	5610	5600	872
588	20250328	112000	889424015	5590	5590	5590	5590	75
589	20250328	111900	889004765	5600	5600	5600	5600	898
590	20250328	111800	883975965	5600	5600	5600	5600	472
591	20250328	111700	881332765	5600	5600	5600	5600	33
592	20250328	111600	881147965	5600	5600	5600	5600	479
593	20250328	111500	878465565	5600	5600	5600	5600	150
594	20250328	111400	877625565	5600	5600	5600	5600	335
595	20250328	111300	875749565	5600	5610	5610	5600	97
596	20250328	111200	875206145	5600	5600	5600	5600	404
597	20250328	111100	872943745	5610	5610	5610	5600	316
598	20250328	111000	871173405	5600	5600	5610	5600	292
599	20250328	110900	869537895	5600	5600	5600	5600	75
600	20250328	110800	869117895	5600	5610	5610	5600	858
601	20250328	110700	864310055	5610	5600	5610	5600	86
602	20250328	110600	863828345	5600	5610	5610	5600	544
603	20250328	110500	860779095	5600	5610	5610	5600	520
604	20250328	110400	857866680	5610	5610	5610	5610	716
605	20250328	110300	853849920	5610	5610	5610	5610	54
606	20250328	110200	853546980	5610	5610	5610	5610	299
607	20250328	110100	851869590	5610	5610	5640	5610	1024
608	20250328	110000	846116350	5600	5600	5610	5600	226
609	20250328	105900	844850740	5610	5600	5610	5600	34
610	20250328	105800	844660330	5600	5610	5610	5600	610
611	20250328	105700	841244320	5600	5610	5610	5600	614
612	20250328	105600	837805320	5600	5600	5610	5600	111
613	20250328	105500	837183690	5610	5600	5610	5600	76
614	20250328	105400	836758080	5600	5610	5610	5600	434
615	20250328	105300	834325620	5610	5610	5620	5610	254
616	20250328	105200	832900390	5620	5620	5620	5620	385
617	20250328	105100	830736690	5620	5610	5620	5610	406
618	20250328	105000	828457020	5610	5600	5610	5600	792
619	20250328	104900	824021720	5600	5610	5610	5600	334
620	20250328	104800	822148850	5610	5600	5610	5600	109
621	20250328	104700	821538440	5600	5600	5600	5600	22
622	20250328	104600	821415240	5600	5600	5605	5600	858
623	20250328	104500	816610390	5610	5600	5610	5600	188
624	20250328	104400	815556040	5600	5600	5600	5600	75
625	20250328	104300	815136040	5610	5610	5610	5610	138
626	20250328	104200	814361860	5600	5610	5610	5600	471
627	20250328	104100	811723920	5620	5610	5620	5610	39
628	20250328	104000	811505070	5610	5610	5620	5610	169
629	20250328	103900	810556540	5610	5600	5610	5600	667
630	20250328	103800	806820960	5610	5610	5610	5600	292
631	20250328	103700	805185450	5610	5610	5610	5600	83
632	20250328	103600	804720570	5610	5610	5610	5610	93
633	20250328	103500	804198840	5600	5600	5610	5600	672
634	20250328	103400	800435580	5600	5600	5600	5600	12
635	20250328	103300	800368380	5590	5600	5600	5590	633
636	20250328	103200	796826610	5600	5600	5600	5600	638
637	20250328	103100	793253810	5600	5600	5610	5600	223
638	20250328	103000	792003860	5600	5610	5610	5600	99
639	20250328	102900	791448800	5600	5600	5610	5600	755
640	20250328	102800	787220570	5620	5620	5620	5610	632
641	20250328	102700	783674970	5620	5610	5620	5610	281
642	20250328	102600	782096080	5610	5610	5620	5610	100
643	20250328	102500	781534880	5620	5610	5620	5610	668
644	20250328	102400	777787040	5620	5620	5620	5610	235
645	20250328	102300	776468590	5610	5620	5620	5610	39
646	20250328	102200	776249750	5610	5620	5620	5610	175
647	20250328	102100	775267000	5610	5610	5610	5610	979
648	20250328	102000	769774810	5610	5600	5610	5600	1173
649	20250328	101900	763200660	5610	5600	5610	5600	2010
650	20250328	101800	751925310	5610	5610	5610	5610	61
651	20250328	101700	751583100	5600	5610	5610	5600	1114
652	20250328	101600	745342130	5610	5610	5610	5600	46
653	20250328	101500	745084400	5600	5600	5610	5600	162
654	20250328	101400	744177120	5600	5590	5600	5590	930
655	20250328	101300	738976480	5590	5610	5610	5590	179
656	20250328	101200	737974730	5610	5590	5610	5590	558
657	20250328	101100	734847230	5590	5590	5590	5590	0
658	20250328	101000	734847230	5590	5600	5600	5590	801
659	20250328	100900	730367920	5600	5580	5600	5580	1097
660	20250328	100800	724231550	5590	5600	5600	5590	1076
661	20250328	100700	718216700	5590	5590	5600	5590	2330
662	20250328	100600	705191640	5590	5600	5600	5590	643
663	20250328	100500	701597140	5600	5590	5600	5590	262
664	20250328	100400	700132550	5590	5600	5600	5590	80
665	20250328	100300	699685300	5600	5600	5600	5590	700
666	20250328	100200	695771590	5600	5600	5600	5600	0
667	20250328	100100	695771590	5600	5610	5610	5590	2840
668	20250328	100000	679864560	5610	5610	5610	5610	14
669	20250328	095900	679786020	5600	5600	5610	5600	742
670	20250328	095800	675629710	5600	5600	5600	5600	141
671	20250328	095700	674840110	5600	5590	5610	5590	512
672	20250328	095600	671973400	5590	5580	5590	5580	286
673	20250328	095500	670376160	5580	5590	5590	5580	870
674	20250328	095400	665513610	5580	5580	5580	5580	33
675	20250328	095300	665329470	5580	5590	5590	5580	1874
676	20250328	095200	654862810	5580	5590	5590	5580	1505
677	20250328	095100	646463580	5590	5580	5590	5580	53
678	20250328	095000	646167640	5580	5580	5580	5580	327
679	20250328	094900	644342980	5580	5580	5580	5580	210
680	20250328	094800	643171180	5570	5580	5585	5570	688
681	20250328	094700	639337430	5580	5560	5580	5560	1506
682	20250328	094600	630949630	5560	5560	5560	5560	2124
683	20250328	094500	619140190	5560	5560	5560	5550	2438
684	20250328	094400	605586410	5550	5570	5570	5550	15485
685	20250328	094300	519513000	5560	5570	5570	5560	1586
686	20250328	094200	510692070	5570	5570	5570	5570	153
687	20250328	094100	509839860	5570	5570	5570	5560	1268
688	20250328	094000	502778600	5570	5580	5580	5570	1273
689	20250328	093900	495678190	5580	5600	5600	5570	3299
690	20250328	093800	477269840	5600	5590	5600	5590	1849
691	20250328	093700	466933430	5610	5600	5610	5590	884
692	20250328	093600	461986070	5600	5620	5620	5600	16057
693	20250328	093500	372065770	5620	5620	5630	5610	6622
694	20250328	093400	334895080	5630	5620	5630	5620	1987
695	20250328	093300	323726660	5630	5620	5630	5620	20
696	20250328	093200	323614200	5620	5630	5630	5620	372
697	20250328	093100	321523500	5620	5640	5640	5610	4721
698	20250328	093000	294993740	5630	5650	5650	5630	1578
699	20250328	092900	286106280	5640	5650	5650	5630	8886
700	20250328	092800	235990430	5670	5660	5670	5650	1586
701	20250328	092700	227015780	5650	5650	5660	5650	1739
702	20250328	092600	217185290	5660	5660	5660	5650	730
703	20250328	092500	213057530	5650	5660	5660	5650	3386
704	20250328	092400	193904950	5660	5660	5660	5660	228
705	20250328	092300	192614470	5660	5660	5660	5650	1668
706	20250328	092200	183177630	5670	5660	5670	5650	1092
707	20250328	092100	176996920	5660	5660	5660	5650	2080
708	20250328	092000	165233690	5660	5660	5660	5660	478
709	20250328	091900	162528210	5660	5660	5660	5660	413
710	20250328	091800	160190630	5660	5675	5675	5660	614
711	20250328	091700	156713920	5670	5670	5680	5670	6976
712	20250328	091600	117159390	5670	5670	5670	5670	6024
713	20250328	091500	83003310	5680	5680	5680	5680	575
714	20250328	091400	79737310	5690	5690	5690	5680	125
715	20250328	091300	79026200	5690	5690	5690	5690	168
716	20250328	091200	78070280	5690	5690	5690	5690	243
717	20250328	091100	76687610	5690	5690	5690	5680	123
718	20250328	091000	75988640	5690	5690	5690	5690	284
719	20250328	090900	74372680	5690	5690	5690	5690	5
720	20250328	090800	74344230	5680	5680	5680	5680	654
721	20250328	090700	70629510	5680	5680	5680	5680	94
722	20250328	090600	70095590	5680	5670	5680	5660	1900
723	20250328	090500	59321770	5670	5660	5670	5660	456
724	20250328	090400	56740560	5660	5660	5660	5660	379
725	20250328	090300	54595420	5660	5680	5680	5655	2319
726	20250328	090200	41470590	5680	5700	5700	5670	230
727	20250328	090100	40165130	5660	5680	5710	5650	688
728	20250328	090000	36265280	5670	5620	5750	5620	6436