KissMeData/305090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210900	1527680930	9100	9100	9100	9100	2546
3	20250327	210800	1527680930	9100	9100	9100	9100	0
4	20250327	210700	1527680930	9100	9100	9100	9100	0
5	20250327	210600	1527680930	9100	9100	9100	9100	0
6	20250327	210500	1527680930	9100	9100	9100	9100	0
7	20250327	210400	1527680930	9100	9100	9100	9100	0
8	20250327	210300	1527680930	9100	9100	9100	9100	0
9	20250327	210200	1527680930	9100	9100	9100	9100	0
10	20250327	210100	1527680930	9100	9100	9100	9100	0
11	20250327	210000	1527680930	9100	9100	9100	9100	0
12	20250327	205900	1527680930	9100	9100	9100	9100	0
13	20250327	205800	1527680930	9100	9100	9100	9100	0
14	20250327	205700	1527680930	9100	9100	9100	9100	0
15	20250327	205600	1527680930	9100	9100	9100	9100	0
16	20250327	205500	1527680930	9100	9100	9100	9100	0
17	20250327	205400	1527680930	9100	9100	9100	9100	0
18	20250327	205300	1527680930	9100	9100	9100	9100	0
19	20250327	205200	1527680930	9100	9100	9100	9100	0
20	20250327	205100	1527680930	9100	9100	9100	9100	0
21	20250327	205000	1527680930	9100	9100	9100	9100	0
22	20250327	204900	1527680930	9100	9100	9100	9100	0
23	20250327	204800	1527680930	9100	9100	9100	9100	0
24	20250327	204700	1527680930	9100	9100	9100	9100	0
25	20250327	204600	1527680930	9100	9100	9100	9100	0
26	20250327	204500	1527680930	9100	9100	9100	9100	0
27	20250327	204400	1527680930	9100	9100	9100	9100	0
28	20250327	204300	1527680930	9100	9100	9100	9100	0
29	20250327	204200	1527680930	9100	9100	9100	9100	0
30	20250327	204100	1527680930	9100	9100	9100	9100	0
31	20250327	204000	1527680930	9100	9100	9100	9100	0
32	20250327	203900	1527680930	9100	9100	9100	9100	2546
33	20250327	203800	1527680930	9100	9100	9100	9100	0
34	20250327	203700	1527680930	9100	9100	9100	9100	0
35	20250327	203600	1527680930	9100	9100	9100	9100	0
36	20250327	203500	1527680930	9100	9100	9100	9100	0
37	20250327	203400	1527680930	9100	9100	9100	9100	0
38	20250327	203300	1527680930	9100	9100	9100	9100	0
39	20250327	203200	1527680930	9100	9100	9100	9100	0
40	20250327	203100	1527680930	9100	9100	9100	9100	0
41	20250327	203000	1527680930	9100	9100	9100	9100	0
42	20250327	202900	1527680930	9100	9100	9100	9100	0
43	20250327	202800	1527680930	9100	9100	9100	9100	0
44	20250327	202700	1527680930	9100	9100	9100	9100	0
45	20250327	202600	1527680930	9100	9100	9100	9100	0
46	20250327	202500	1527680930	9100	9100	9100	9100	0
47	20250327	202400	1527680930	9100	9100	9100	9100	0
48	20250327	202300	1527680930	9100	9100	9100	9100	0
49	20250327	202200	1527680930	9100	9100	9100	9100	0
50	20250327	202100	1527680930	9100	9100	9100	9100	0
51	20250327	202000	1527680930	9100	9100	9100	9100	0
52	20250327	201900	1527680930	9100	9100	9100	9100	0
53	20250327	201800	1527680930	9100	9100	9100	9100	0
54	20250327	201700	1527680930	9100	9100	9100	9100	0
55	20250327	201600	1527680930	9100	9100	9100	9100	0
56	20250327	201500	1527680930	9100	9100	9100	9100	0
57	20250327	201400	1527680930	9100	9100	9100	9100	0
58	20250327	201300	1527680930	9100	9100	9100	9100	0
59	20250327	201200	1527680930	9100	9100	9100	9100	0
60	20250327	201100	1527680930	9100	9100	9100	9100	0
61	20250327	201000	1527680930	9100	9100	9100	9100	0
62	20250327	200900	1527680930	9100	9100	9100	9100	2546
63	20250327	200800	1527680930	9100	9100	9100	9100	0
64	20250327	200700	1527680930	9100	9100	9100	9100	0
65	20250327	200600	1527680930	9100	9100	9100	9100	0
66	20250327	200500	1527680930	9100	9100	9100	9100	0
67	20250327	200400	1527680930	9100	9100	9100	9100	0
68	20250327	200300	1527680930	9100	9100	9100	9100	0
69	20250327	200200	1527680930	9100	9100	9100	9100	0
70	20250327	200100	1527680930	9100	9100	9100	9100	0
71	20250327	200000	1527680930	9100	9100	9100	9100	0
72	20250327	195900	1527680930	9100	9100	9100	9100	0
73	20250327	195800	1527680930	9100	9100	9100	9100	0
74	20250327	195700	1527680930	9100	9100	9100	9100	0
75	20250327	195600	1527680930	9100	9100	9100	9100	0
76	20250327	195500	1527680930	9100	9100	9100	9100	0
77	20250327	195400	1527680930	9100	9100	9100	9100	0
78	20250327	195300	1527680930	9100	9100	9100	9100	0
79	20250327	195200	1527680930	9100	9100	9100	9100	0
80	20250327	195100	1527680930	9100	9100	9100	9100	0
81	20250327	195000	1527680930	9100	9100	9100	9100	0
82	20250327	194900	1527680930	9100	9100	9100	9100	0
83	20250327	194800	1527680930	9100	9100	9100	9100	0
84	20250327	194700	1527680930	9100	9100	9100	9100	0
85	20250327	194600	1527680930	9100	9100	9100	9100	0
86	20250327	194500	1527680930	9100	9100	9100	9100	0
87	20250327	194400	1527680930	9100	9100	9100	9100	0
88	20250327	194300	1527680930	9100	9100	9100	9100	0
89	20250327	194200	1527680930	9100	9100	9100	9100	0
90	20250327	194100	1527680930	9100	9100	9100	9100	0
91	20250327	194000	1527680930	9100	9100	9100	9100	0
92	20250327	193900	1527680930	9100	9100	9100	9100	2546
93	20250327	193800	1527680930	9100	9100	9100	9100	0
94	20250327	193700	1527680930	9100	9100	9100	9100	0
95	20250327	193600	1527680930	9100	9100	9100	9100	0
96	20250327	193500	1527680930	9100	9100	9100	9100	0
97	20250327	193400	1527680930	9100	9100	9100	9100	0
98	20250327	193300	1527680930	9100	9100	9100	9100	0
99	20250327	193200	1527680930	9100	9100	9100	9100	0
100	20250327	193100	1527680930	9100	9100	9100	9100	0
101	20250327	193000	1527680930	9100	9100	9100	9100	0
102	20250327	192900	1527680930	9100	9100	9100	9100	0
103	20250327	192800	1527680930	9100	9100	9100	9100	0
104	20250327	192700	1527680930	9100	9100	9100	9100	0
105	20250327	192600	1527680930	9100	9100	9100	9100	0
106	20250327	192500	1527680930	9100	9100	9100	9100	0
107	20250327	192400	1527680930	9100	9100	9100	9100	0
108	20250327	192300	1527680930	9100	9100	9100	9100	0
109	20250327	192200	1527680930	9100	9100	9100	9100	0
110	20250327	192100	1527680930	9100	9100	9100	9100	0
111	20250327	192000	1527680930	9100	9100	9100	9100	0
112	20250327	191900	1527680930	9100	9100	9100	9100	0
113	20250327	191800	1527680930	9100	9100	9100	9100	0
114	20250327	191700	1527680930	9100	9100	9100	9100	0
115	20250327	191600	1527680930	9100	9100	9100	9100	0
116	20250327	191500	1527680930	9100	9100	9100	9100	0
117	20250327	191400	1527680930	9100	9100	9100	9100	0
118	20250327	191300	1527680930	9100	9100	9100	9100	0
119	20250327	191200	1527680930	9100	9100	9100	9100	0
120	20250327	191100	1527680930	9100	9100	9100	9100	0
121	20250327	191000	1527680930	9100	9100	9100	9100	0
122	20250327	190900	1527680930	9100	9100	9100	9100	2546
123	20250327	190800	1527680930	9100	9100	9100	9100	0
124	20250327	190700	1527680930	9100	9100	9100	9100	0
125	20250327	190600	1527680930	9100	9100	9100	9100	0
126	20250327	190500	1527680930	9100	9100	9100	9100	0
127	20250327	190400	1527680930	9100	9100	9100	9100	0
128	20250327	190300	1527680930	9100	9100	9100	9100	0
129	20250327	190200	1527680930	9100	9100	9100	9100	0
130	20250327	190100	1527680930	9100	9100	9100	9100	0
131	20250327	190000	1527680930	9100	9100	9100	9100	0
132	20250327	185900	1527680930	9100	9100	9100	9100	0
133	20250327	185800	1527680930	9100	9100	9100	9100	0
134	20250327	185700	1527680930	9100	9100	9100	9100	0
135	20250327	185600	1527680930	9100	9100	9100	9100	0
136	20250327	185500	1527680930	9100	9100	9100	9100	0
137	20250327	185400	1527680930	9100	9100	9100	9100	0
138	20250327	185300	1527680930	9100	9100	9100	9100	0
139	20250327	185200	1527680930	9100	9100	9100	9100	0
140	20250327	185100	1527680930	9100	9100	9100	9100	0
141	20250327	185000	1527680930	9100	9100	9100	9100	0
142	20250327	184900	1527680930	9100	9100	9100	9100	0
143	20250327	184800	1527680930	9100	9100	9100	9100	0
144	20250327	184700	1527680930	9100	9100	9100	9100	0
145	20250327	184600	1527680930	9100	9100	9100	9100	0
146	20250327	184500	1527680930	9100	9100	9100	9100	0
147	20250327	184400	1527680930	9100	9100	9100	9100	0
148	20250327	184300	1527680930	9100	9100	9100	9100	0
149	20250327	184200	1527680930	9100	9100	9100	9100	0
150	20250327	184100	1527680930	9100	9100	9100	9100	0
151	20250327	184000	1527680930	9100	9100	9100	9100	0
152	20250327	183900	1527680930	9100	9100	9100	9100	2546
153	20250327	183800	1527680930	9100	9100	9100	9100	0
154	20250327	183700	1527680930	9100	9100	9100	9100	0
155	20250327	183600	1527680930	9100	9100	9100	9100	0
156	20250327	183500	1527680930	9100	9100	9100	9100	0
157	20250327	183400	1527680930	9100	9100	9100	9100	0
158	20250327	183300	1527680930	9100	9100	9100	9100	0
159	20250327	183200	1527680930	9100	9100	9100	9100	0
160	20250327	183100	1527680930	9100	9100	9100	9100	0
161	20250327	183000	1527680930	9100	9100	9100	9100	0
162	20250327	182900	1527680930	9100	9100	9100	9100	0
163	20250327	182800	1527680930	9100	9100	9100	9100	0
164	20250327	182700	1527680930	9100	9100	9100	9100	0
165	20250327	182600	1527680930	9100	9100	9100	9100	0
166	20250327	182500	1527680930	9100	9100	9100	9100	0
167	20250327	182400	1527680930	9100	9100	9100	9100	0
168	20250327	182300	1527680930	9100	9100	9100	9100	0
169	20250327	182200	1527680930	9100	9100	9100	9100	0
170	20250327	182100	1527680930	9100	9100	9100	9100	0
171	20250327	182000	1527680930	9100	9100	9100	9100	0
172	20250327	181900	1527680930	9100	9100	9100	9100	0
173	20250327	181800	1527680930	9100	9100	9100	9100	0
174	20250327	181700	1527680930	9100	9100	9100	9100	0
175	20250327	181600	1527680930	9100	9100	9100	9100	0
176	20250327	181500	1527680930	9100	9100	9100	9100	0
177	20250327	181400	1527680930	9100	9100	9100	9100	0
178	20250327	181300	1527680930	9100	9100	9100	9100	0
179	20250327	181200	1527680930	9100	9100	9100	9100	0
180	20250327	181100	1527680930	9100	9100	9100	9100	0
181	20250327	181000	1527680930	9100	9100	9100	9100	0
182	20250327	180900	1527680930	9100	9100	9100	9100	2546
183	20250327	180800	1527680930	9100	9100	9100	9100	0
184	20250327	180700	1527680930	9100	9100	9100	9100	0
185	20250327	180600	1527680930	9100	9100	9100	9100	0
186	20250327	180500	1527680930	9100	9100	9100	9100	0
187	20250327	180400	1527680930	9100	9100	9100	9100	0
188	20250327	180300	1527680930	9100	9100	9100	9100	0
189	20250327	180200	1527680930	9100	9100	9100	9100	0
190	20250327	180100	1527680930	9100	9100	9100	9100	0
191	20250327	180000	1527680930	9100	9100	9100	9100	0
192	20250327	175900	1527680930	9100	9100	9100	9100	0
193	20250327	175800	1527680930	9100	9100	9100	9100	0
194	20250327	175700	1527680930	9100	9100	9100	9100	0
195	20250327	175600	1527680930	9100	9100	9100	9100	0
196	20250327	175500	1527680930	9100	9100	9100	9100	0
197	20250327	175400	1527680930	9100	9100	9100	9100	0
198	20250327	175300	1527680930	9100	9100	9100	9100	0
199	20250327	175200	1527680930	9100	9100	9100	9100	0
200	20250327	175100	1527680930	9100	9100	9100	9100	0
201	20250327	175000	1527680930	9100	9100	9100	9100	0
202	20250327	174900	1527680930	9100	9100	9100	9100	0
203	20250327	174800	1527680930	9100	9100	9100	9100	0
204	20250327	174700	1527680930	9100	9100	9100	9100	0
205	20250327	174600	1527680930	9100	9100	9100	9100	0
206	20250327	174500	1527680930	9100	9100	9100	9100	0
207	20250327	174400	1527680930	9100	9100	9100	9100	0
208	20250327	174300	1527680930	9100	9100	9100	9100	0
209	20250327	174200	1527680930	9100	9100	9100	9100	0
210	20250327	174100	1527680930	9100	9100	9100	9100	0
211	20250327	174000	1527680930	9100	9100	9100	9100	0
212	20250327	173900	1527680930	9100	9100	9100	9100	2546
213	20250327	173800	1527680930	9100	9100	9100	9100	0
214	20250327	173700	1527680930	9100	9100	9100	9100	0
215	20250327	173600	1527680930	9100	9100	9100	9100	0
216	20250327	173500	1527680930	9100	9100	9100	9100	0
217	20250327	173400	1527680930	9100	9100	9100	9100	0
218	20250327	173300	1527680930	9100	9100	9100	9100	0
219	20250327	173200	1527680930	9100	9100	9100	9100	0
220	20250327	173100	1527680930	9100	9100	9100	9100	0
221	20250327	173000	1527680930	9100	9100	9100	9100	0
222	20250327	172900	1527680930	9100	9100	9100	9100	0
223	20250327	172800	1527680930	9100	9100	9100	9100	0
224	20250327	172700	1527680930	9100	9100	9100	9100	0
225	20250327	172600	1527680930	9100	9100	9100	9100	0
226	20250327	172500	1527680930	9100	9100	9100	9100	0
227	20250327	172400	1527680930	9100	9100	9100	9100	0
228	20250327	172300	1527680930	9100	9100	9100	9100	0
229	20250327	172200	1527680930	9100	9100	9100	9100	0
230	20250327	172100	1527680930	9100	9100	9100	9100	0
231	20250327	172000	1527680930	9100	9100	9100	9100	0
232	20250327	171900	1527680930	9100	9100	9100	9100	0
233	20250327	171800	1527680930	9100	9100	9100	9100	0
234	20250327	171700	1527680930	9100	9100	9100	9100	0
235	20250327	171600	1527680930	9100	9100	9100	9100	0
236	20250327	171500	1527680930	9100	9100	9100	9100	0
237	20250327	171400	1527680930	9100	9100	9100	9100	0
238	20250327	171300	1527680930	9100	9100	9100	9100	0
239	20250327	171200	1527680930	9100	9100	9100	9100	0
240	20250327	171100	1527680930	9100	9100	9100	9100	0
241	20250327	171000	1527680930	9100	9100	9100	9100	0
242	20250327	170900	1527680930	9100	9100	9100	9100	2546
243	20250327	170800	1527680930	9100	9100	9100	9100	0
244	20250327	170700	1527680930	9100	9100	9100	9100	0
245	20250327	170600	1527680930	9100	9100	9100	9100	0
246	20250327	170500	1527680930	9100	9100	9100	9100	0
247	20250327	170400	1527680930	9100	9100	9100	9100	0
248	20250327	170300	1527680930	9100	9100	9100	9100	0
249	20250327	170200	1527680930	9100	9100	9100	9100	0
250	20250327	170100	1527680930	9100	9100	9100	9100	0
251	20250327	170000	1527680930	9100	9100	9100	9100	0
252	20250327	165900	1527680930	9100	9100	9100	9100	0
253	20250327	165800	1527680930	9100	9100	9100	9100	0
254	20250327	165700	1527680930	9100	9100	9100	9100	0
255	20250327	165600	1527680930	9100	9100	9100	9100	0
256	20250327	165500	1527680930	9100	9100	9100	9100	0
257	20250327	165400	1527680930	9100	9100	9100	9100	0
258	20250327	165300	1527680930	9100	9100	9100	9100	0
259	20250327	165200	1527680930	9100	9100	9100	9100	0
260	20250327	165100	1527680930	9100	9100	9100	9100	0
261	20250327	165000	1527680930	9100	9100	9100	9100	0
262	20250327	164900	1527680930	9100	9100	9100	9100	0
263	20250327	164800	1527680930	9100	9100	9100	9100	0
264	20250327	164700	1527680930	9100	9100	9100	9100	0
265	20250327	164600	1527680930	9100	9100	9100	9100	0
266	20250327	164500	1527680930	9100	9100	9100	9100	0
267	20250327	164400	1527680930	9100	9100	9100	9100	0
268	20250327	164300	1527680930	9100	9100	9100	9100	0
269	20250327	164200	1527680930	9100	9100	9100	9100	0
270	20250327	164100	1527680930	9100	9100	9100	9100	0
271	20250327	164000	1527680930	9100	9100	9100	9100	0
272	20250327	163900	1527680930	9100	9100	9100	9100	2546
273	20250327	163800	1527680930	9100	9100	9100	9100	0
274	20250327	163700	1527680930	9100	9100	9100	9100	0
275	20250327	163600	1527680930	9100	9100	9100	9100	0
276	20250327	163500	1527680930	9100	9100	9100	9100	0
277	20250327	163400	1527680930	9100	9100	9100	9100	0
278	20250327	163300	1527680930	9100	9100	9100	9100	0
279	20250327	163200	1527680930	9100	9100	9100	9100	0
280	20250327	163100	1527680930	9100	9100	9100	9100	0
281	20250327	163000	1527680930	9100	9100	9100	9100	0
282	20250327	162900	1527680930	9100	9100	9100	9100	0
283	20250327	162800	1527680930	9100	9100	9100	9100	0
284	20250327	162700	1527680930	9100	9100	9100	9100	0
285	20250327	162600	1527680930	9100	9100	9100	9100	0
286	20250327	162500	1527680930	9100	9100	9100	9100	0
287	20250327	162400	1527680930	9100	9100	9100	9100	0
288	20250327	162300	1527680930	9100	9100	9100	9100	0
289	20250327	162200	1527680930	9100	9100	9100	9100	0
290	20250327	162100	1527680930	9100	9100	9100	9100	0
291	20250327	162000	1527680930	9100	9100	9100	9100	0
292	20250327	161900	1527680930	9100	9100	9100	9100	0
293	20250327	161800	1527680930	9100	9100	9100	9100	0
294	20250327	161700	1527680930	9100	9100	9100	9100	0
295	20250327	161600	1527680930	9100	9100	9100	9100	0
296	20250327	161500	1527680930	9100	9100	9100	9100	0
297	20250327	161400	1527680930	9100	9100	9100	9100	0
298	20250327	161300	1527680930	9100	9100	9100	9100	0
299	20250327	161200	1527680930	9100	9100	9100	9100	0
300	20250327	161100	1527680930	9100	9100	9100	9100	0
301	20250327	161000	1527680930	9100	9100	9100	9100	0
302	20250327	160900	1527680930	9100	9100	9100	9100	2546
303	20250327	160800	1527680930	9100	9100	9100	9100	0
304	20250327	160700	1527680930	9100	9100	9100	9100	0
305	20250327	160600	1527680930	9100	9100	9100	9100	0
306	20250327	160500	1527680930	9100	9100	9100	9100	0
307	20250327	160400	1527680930	9100	9100	9100	9100	0
308	20250327	160300	1527680930	9100	9100	9100	9100	0
309	20250327	160200	1527680930	9100	9100	9100	9100	0
310	20250327	160100	1527680930	9100	9100	9100	9100	0
311	20250327	160000	1527680930	9100	9100	9100	9100	0
312	20250327	155900	1527680930	9100	9100	9100	9100	0
313	20250327	155800	1527680930	9100	9100	9100	9100	0
314	20250327	155700	1527680930	9100	9100	9100	9100	0
315	20250327	155600	1527680930	9100	9100	9100	9100	0
316	20250327	155500	1527680930	9100	9100	9100	9100	0
317	20250327	155400	1527680930	9100	9100	9100	9100	0
318	20250327	155300	1527680930	9100	9100	9100	9100	0
319	20250327	155200	1527680930	9100	9100	9100	9100	0
320	20250327	155100	1527680930	9100	9100	9100	9100	0
321	20250327	155000	1527680930	9100	9100	9100	9100	0
322	20250327	154900	1527680930	9100	9100	9100	9100	0
323	20250327	154800	1527680930	9100	9100	9100	9100	0
324	20250327	154700	1527680930	9100	9100	9100	9100	0
325	20250327	154600	1527680930	9100	9100	9100	9100	0
326	20250327	154500	1527680930	9100	9100	9100	9100	0
327	20250327	154400	1527680930	9100	9100	9100	9100	0
328	20250327	154300	1527680930	9100	9100	9100	9100	0
329	20250327	154200	1527680930	9100	9100	9100	9100	0
330	20250327	154100	1527680930	9100	9100	9100	9100	0
331	20250327	154000	1527680930	9100	9100	9100	9100	0
332	20250327	153900	1527680930	9100	9100	9100	9100	2546
333	20250327	153800	1527680930	9100	9100	9100	9100	0
334	20250327	153700	1527680930	9100	9100	9100	9100	0
335	20250327	153600	1527680930	9100	9100	9100	9100	0
336	20250327	153500	1527680930	9100	9100	9100	9100	0
337	20250327	153400	1527680930	9100	9100	9100	9100	0
338	20250327	153300	1527680930	9100	9100	9100	9100	0
339	20250327	153200	1527680930	9100	9100	9100	9100	0
340	20250327	153100	1527680930	9100	9100	9100	9100	0
341	20250327	153000	1527680930	9100	9100	9100	9100	2546
342	20250327	152900	1504512330	9190	9190	9190	9190	0
343	20250327	152800	1504512330	9190	9190	9190	9190	0
344	20250327	152700	1504512330	9190	9190	9190	9190	0
345	20250327	152600	1504512330	9190	9190	9190	9190	0
346	20250327	152500	1504512330	9190	9190	9190	9190	0
347	20250327	152400	1504512330	9190	9190	9190	9190	0
348	20250327	152300	1504512330	9190	9190	9190	9190	0
349	20250327	152200	1504512330	9190	9190	9190	9190	0
350	20250327	152100	1504512330	9190	9190	9190	9190	0
351	20250327	152000	1504512330	9190	9190	9190	9190	0
352	20250327	151900	1504512330	9190	9150	9200	9120	514
353	20250327	151800	1499818050	9250	9160	9250	9150	78
354	20250327	151700	1499103980	9270	9140	9270	9140	81
355	20250327	151600	1498359660	9130	9290	9290	9120	916
356	20250327	151500	1489953240	9200	9180	9200	9180	8
357	20250327	151400	1489879740	9180	9160	9290	9160	517
358	20250327	151300	1485078650	9300	9190	9300	9120	1908
359	20250327	151200	1467397440	9090	9100	9220	9090	587
360	20250327	151100	1462030770	9110	9110	9110	9110	3
361	20250327	151000	1462003440	9110	9090	9110	9090	129
362	20250327	150900	1460830810	9120	9100	9120	9100	383
363	20250327	150800	1457345410	9080	9110	9110	9070	1784
364	20250327	150700	1441140330	9260	9260	9260	9260	1
365	20250327	150600	1441131070	9280	9100	9280	9100	2005
366	20250327	150500	1422720660	9140	9100	9140	9090	1006
367	20250327	150400	1413564600	9100	9090	9100	9090	582
368	20250327	150300	1408274040	9090	9090	9090	9090	0
369	20250327	150200	1408274040	9090	9090	9090	9090	5
370	20250327	150100	1408228590	9090	9060	9090	9030	103
371	20250327	150000	1407297140	9030	9030	9030	9030	0
372	20250327	145900	1407297140	9030	9030	9030	9030	0
373	20250327	145800	1407297140	9030	9030	9030	9030	0
374	20250327	145700	1407297140	9030	9030	9030	9030	0
375	20250327	145600	1407297140	9030	9030	9030	9030	0
376	20250327	145500	1407297140	9030	9030	9030	9030	0
377	20250327	145400	1407297140	9030	9030	9030	9030	0
378	20250327	145300	1407297140	9030	9070	9070	9030	1626
379	20250327	145200	1392605780	9070	9070	9070	9070	0
380	20250327	145100	1392605780	9070	9070	9070	9070	2
381	20250327	145000	1392587640	9080	9080	9080	9080	28
382	20250327	144900	1392333400	9100	9090	9100	9090	65
383	20250327	144800	1391742540	9090	9080	9090	9080	59
384	20250327	144700	1391206240	9060	9060	9060	9060	0
385	20250327	144600	1391206240	9060	9060	9060	9060	4
386	20250327	144500	1391170000	9060	9060	9060	9060	0
387	20250327	144400	1391170000	9060	9080	9080	9060	29
388	20250327	144300	1390907220	9060	9060	9060	9060	0
389	20250327	144200	1390907220	9060	9060	9060	9060	0
390	20250327	144100	1390907220	9060	9060	9060	9060	0
391	20250327	144000	1390907220	9060	9080	9080	9060	356
392	20250327	143900	1387681160	9080	9060	9090	9060	217
393	20250327	143800	1385714790	9060	9050	9060	9050	24
394	20250327	143700	1385497370	9010	9010	9010	9010	10
395	20250327	143600	1385407270	9010	9010	9010	9010	5000
396	20250327	143500	1340357270	9000	9010	9010	9000	2005
397	20250327	143400	1322292270	9010	9060	9060	9010	5502
398	20250327	143300	1272660870	9050	9060	9060	9050	206
399	20250327	143200	1270795370	9060	9120	9120	9060	1673
400	20250327	143100	1255606760	9120	9120	9120	9120	2
401	20250327	143000	1255588520	9120	9120	9120	9120	99
402	20250327	142900	1254685640	9120	9120	9120	9120	6
403	20250327	142800	1254630920	9150	9150	9150	9150	0
404	20250327	142700	1254630920	9150	9140	9150	9140	5
405	20250327	142600	1254585180	9110	9110	9110	9110	0
406	20250327	142500	1254585180	9110	9110	9110	9110	0
407	20250327	142400	1254585180	9110	9110	9110	9110	0
408	20250327	142300	1254585180	9110	9110	9110	9110	0
409	20250327	142200	1254585180	9110	9110	9110	9110	0
410	20250327	142100	1254585180	9110	9110	9120	9100	1180
411	20250327	142000	1243839280	9130	9130	9130	9130	0
412	20250327	141900	1243839280	9130	9130	9130	9130	302
413	20250327	141800	1241082020	9110	9130	9130	9100	1188
414	20250327	141700	1230259120	9130	9130	9130	9130	0
415	20250327	141600	1230259120	9130	9160	9160	9130	152
416	20250327	141500	1228871300	9140	9140	9140	9140	0
417	20250327	141400	1228871300	9140	9130	9140	9130	74
418	20250327	141300	1228194950	9140	9140	9140	9140	0
419	20250327	141200	1228194950	9140	9140	9140	9140	2
420	20250327	141100	1228176670	9130	9140	9140	9130	525
421	20250327	141000	1223383170	9160	9160	9160	9160	0
422	20250327	140900	1223383170	9160	9160	9160	9160	1
423	20250327	140800	1223374010	9140	9140	9140	9140	0
424	20250327	140700	1223374010	9140	9140	9140	9140	0
425	20250327	140600	1223374010	9140	9140	9140	9130	14
426	20250327	140500	1223246060	9140	9140	9140	9140	0
427	20250327	140400	1223246060	9140	9140	9140	9140	0
428	20250327	140300	1223246060	9140	9140	9140	9140	0
429	20250327	140200	1223246060	9140	9140	9140	9140	100
430	20250327	140100	1222332060	9150	9150	9150	9150	0
431	20250327	140000	1222332060	9150	9150	9150	9150	1
432	20250327	135900	1222322910	9170	9160	9170	9160	2
433	20250327	135800	1222304580	9130	9140	9160	9130	113
434	20250327	135700	1221271800	9160	9160	9160	9160	0
435	20250327	135600	1221271800	9160	9160	9160	9160	0
436	20250327	135500	1221271800	9160	9160	9160	9160	0
437	20250327	135400	1221271800	9160	9160	9160	9160	0
438	20250327	135300	1221271800	9160	9160	9160	9160	1
439	20250327	135200	1221262640	9150	9150	9150	9150	0
440	20250327	135100	1221262640	9150	9150	9150	9150	31
441	20250327	135000	1220978990	9140	9140	9140	9140	2
442	20250327	134900	1220960710	9150	9150	9150	9150	0
443	20250327	134800	1220960710	9150	9150	9150	9150	4
444	20250327	134700	1220924110	9140	9140	9140	9140	1
445	20250327	134600	1220914970	9110	9110	9110	9110	0
446	20250327	134500	1220914970	9110	9130	9150	9110	689
447	20250327	134400	1214633820	9130	9150	9150	9130	201
448	20250327	134300	1212796400	9150	9160	9160	9150	17
449	20250327	134200	1212640800	9150	9150	9150	9150	100
450	20250327	134100	1211725800	9190	9190	9190	9190	0
451	20250327	134000	1211725800	9190	9170	9190	9170	300
452	20250327	133900	1208969800	9210	9160	9210	9160	99
453	20250327	133800	1208062710	9170	9170	9170	9170	0
454	20250327	133700	1208062710	9170	9170	9170	9170	2
455	20250327	133600	1208044370	9170	9200	9200	9170	22
456	20250327	133500	1207842330	9200	9170	9200	9170	52
457	20250327	133400	1207365430	9170	9170	9170	9170	90
458	20250327	133300	1206540130	9170	9190	9190	9170	350
459	20250327	133200	1203327110	9200	9210	9210	9200	244
460	20250327	133100	1201081660	9210	9210	9210	9210	0
461	20250327	133000	1201081660	9210	9210	9210	9210	0
462	20250327	132900	1201081660	9210	9210	9210	9210	0
463	20250327	132800	1201081660	9210	9210	9210	9210	1
464	20250327	132700	1201072450	9240	9240	9240	9240	0
465	20250327	132600	1201072450	9240	9240	9240	9240	0
466	20250327	132500	1201072450	9240	9240	9240	9240	11
467	20250327	132400	1200970810	9240	9230	9240	9230	3
468	20250327	132300	1200943110	9210	9210	9210	9210	0
469	20250327	132200	1200943110	9210	9210	9210	9210	0
470	20250327	132100	1200943110	9210	9210	9210	9210	10
471	20250327	132000	1200851010	9250	9250	9250	9250	0
472	20250327	131900	1200851010	9250	9250	9250	9250	0
473	20250327	131800	1200851010	9250	9250	9250	9250	0
474	20250327	131700	1200851010	9250	9250	9250	9250	0
475	20250327	131600	1200851010	9250	9250	9250	9250	0
476	20250327	131500	1200851010	9250	9250	9250	9250	0
477	20250327	131400	1200851010	9250	9230	9250	9230	15
478	20250327	131300	1200712470	9220	9220	9220	9220	2
479	20250327	131200	1200694030	9220	9220	9220	9220	8
480	20250327	131100	1200620270	9270	9270	9270	9270	0
481	20250327	131000	1200620270	9270	9270	9270	9270	0
482	20250327	130900	1200620270	9270	9270	9270	9270	0
483	20250327	130800	1200620270	9270	9270	9270	9270	0
484	20250327	130700	1200620270	9270	9270	9270	9270	0
485	20250327	130600	1200620270	9270	9270	9270	9270	3
486	20250327	130500	1200592460	9220	9260	9270	9220	117
487	20250327	130400	1199513460	9250	9250	9250	9250	57
488	20250327	130300	1198986210	9220	9220	9220	9220	0
489	20250327	130200	1198986210	9220	9220	9220	9220	0
490	20250327	130100	1198986210	9220	9220	9220	9220	0
491	20250327	130000	1198986210	9220	9220	9220	9220	346
492	20250327	125900	1195796090	9220	9240	9240	9220	263
493	20250327	125800	1193368880	9250	9250	9250	9250	0
494	20250327	125700	1193368880	9250	9260	9260	9250	89
495	20250327	125600	1192545580	9260	9260	9260	9260	0
496	20250327	125500	1192545580	9260	9290	9290	9260	542
497	20250327	125400	1187519370	9290	9290	9430	9280	1625
498	20250327	125300	1172267180	9300	9300	9300	9300	1
499	20250327	125200	1172257880	9250	9260	9260	9250	164
500	20250327	125100	1170740310	9250	9260	9410	9250	1986
501	20250327	125000	1152150870	9260	9260	9260	9260	1000
502	20250327	124900	1142890870	9230	9230	9230	9230	34
503	20250327	124800	1142577050	9220	9230	9390	9220	1044
504	20250327	124700	1132864160	9160	9180	9180	9160	236
505	20250327	124600	1130700310	9180	9180	9180	9180	0
506	20250327	124500	1130700310	9180	9230	9240	9180	71
507	20250327	124400	1130047450	9240	9240	9240	9240	0
508	20250327	124300	1130047450	9240	9240	9240	9240	1
509	20250327	124200	1130038210	9210	9210	9210	9210	5
510	20250327	124100	1129992160	9170	9180	9180	9170	279
511	20250327	124000	1127433430	9190	9220	9220	9190	726
512	20250327	123900	1120753560	9340	9320	9340	9320	3
513	20250327	123800	1120725560	9350	9350	9350	9350	0
514	20250327	123700	1120725560	9350	9300	9360	9300	1008
515	20250327	123600	1111303990	9250	9260	9260	9240	144
516	20250327	123500	1109971170	9260	9250	9260	9250	44
517	20250327	123400	1109563870	9440	9440	9440	9440	0
518	20250327	123300	1109563870	9440	9440	9440	9440	0
519	20250327	123200	1109563870	9440	9440	9440	9440	0
520	20250327	123100	1109563870	9440	9340	9440	9330	2409
521	20250327	123000	1086930300	9350	9180	9350	9180	4000
522	20250327	122900	1049802260	9180	9120	9180	9120	186
523	20250327	122800	1048098150	9120	9100	9120	9100	171
524	20250327	122700	1046539230	9120	9120	9120	9120	153
525	20250327	122600	1045143870	9110	9100	9110	9100	11
526	20250327	122500	1045043670	9120	9100	9120	9070	1329
527	20250327	122400	1032965130	9100	9100	9100	9100	0
528	20250327	122300	1032965130	9100	9090	9100	9090	5
529	20250327	122200	1032919650	9100	9100	9100	9100	0
530	20250327	122100	1032919650	9100	9090	9100	9080	52
531	20250327	122000	1032447430	9100	9100	9100	9100	4
532	20250327	121900	1032411030	9100	9100	9100	9090	3
533	20250327	121800	1032383740	9100	9100	9100	9100	1
534	20250327	121700	1032374640	9100	9100	9100	9100	4
535	20250327	121600	1032338240	9100	9090	9100	9090	4
536	20250327	121500	1032301860	9100	9100	9100	9100	1
537	20250327	121400	1032292760	9100	9100	9100	9100	1
538	20250327	121300	1032283660	9100	9070	9100	9070	1182
539	20250327	121200	1021547550	9080	9080	9080	9080	2
540	20250327	121100	1021529390	9080	9080	9080	9080	0
541	20250327	121000	1021529390	9080	9080	9080	9080	1
542	20250327	120900	1021520310	9080	9080	9080	9070	6
543	20250327	120800	1021465850	9080	9050	9080	9050	101
544	20250327	120700	1020551740	9050	9040	9050	9040	189
545	20250327	120600	1018842220	9040	9020	9050	9020	1392
546	20250327	120500	1006263100	9010	9040	9040	9010	4
547	20250327	120400	1006227020	9040	9050	9050	8950	3179
548	20250327	120300	977723740	9060	9050	9090	9000	4097
549	20250327	120200	940786180	9060	9100	9100	9000	2005
550	20250327	120100	922709220	9100	9040	9100	9010	2583
551	20250327	120000	899350090	9070	9140	9140	9000	10468
552	20250327	115900	804996670	9130	9130	9130	9130	2
553	20250327	115800	804978410	9180	9180	9180	9180	1
554	20250327	115700	804969230	9150	9150	9150	9150	148
555	20250327	115600	803615030	9150	9100	9150	9100	110
556	20250327	115500	802613940	9150	9150	9150	9150	0
557	20250327	115400	802613940	9150	9110	9160	9020	4312
558	20250327	115300	763525000	9160	9160	9160	9100	328
559	20250327	115200	760534520	9160	9160	9160	9090	3097
560	20250327	115100	732305480	9210	9280	9280	9130	10936
561	20250327	115000	632228710	9220	9330	9360	9210	4802
562	20250327	114900	587736930	9450	9450	9450	9450	0
563	20250327	114800	587736930	9450	9450	9450	9450	0
564	20250327	114700	587736930	9450	9420	9450	9420	200
565	20250327	114600	585847230	9460	9460	9460	9460	0
566	20250327	114500	585847230	9460	9460	9460	9460	0
567	20250327	114400	585847230	9460	9460	9460	9460	0
568	20250327	114300	585847230	9460	9460	9460	9460	0
569	20250327	114200	585847230	9460	9460	9460	9460	0
570	20250327	114100	585847230	9460	9460	9460	9460	0
571	20250327	114000	585847230	9460	9460	9460	9460	0
572	20250327	113900	585847230	9460	9460	9460	9460	0
573	20250327	113800	585847230	9460	9440	9460	9440	595
574	20250327	113700	580226530	9460	9460	9460	9460	0
575	20250327	113600	580226530	9460	9460	9460	9460	0
576	20250327	113500	580226530	9460	9460	9460	9460	0
577	20250327	113400	580226530	9460	9450	9460	9450	33
578	20250327	113300	579914590	9460	9460	9460	9460	0
579	20250327	113200	579914590	9460	9440	9460	9440	1127
580	20250327	113100	569264590	9460	9420	9460	9420	705
581	20250327	113000	562604670	9280	9280	9280	9280	0
582	20250327	112900	562604670	9280	9280	9280	9280	0
583	20250327	112800	562604670	9280	9280	9280	9280	0
584	20250327	112700	562604670	9280	9280	9280	9280	0
585	20250327	112600	562604670	9280	9280	9280	9280	0
586	20250327	112500	562604670	9280	9360	9360	9280	109
587	20250327	112400	561589800	9440	9440	9440	9440	0
588	20250327	112300	561589800	9440	9420	9440	9420	750
589	20250327	112200	554512460	9360	9420	9430	9360	4
590	20250327	112100	554474820	9440	9440	9440	9440	0
591	20250327	112000	554474820	9440	9370	9440	9370	300
592	20250327	111900	551657600	9370	9370	9370	9370	11
593	20250327	111800	551554530	9380	9390	9390	9380	299
594	20250327	111700	548747220	9450	9440	9450	9440	95
595	20250327	111600	547850360	9450	9430	9450	9430	605
596	20250327	111500	542140170	9450	9450	9450	9450	0
597	20250327	111400	542140170	9450	9450	9450	9450	0
598	20250327	111300	542140170	9450	9400	9450	9400	2000
599	20250327	111200	523272870	9410	9410	9410	9410	0
600	20250327	111100	523272870	9410	9410	9410	9410	0
601	20250327	111000	523272870	9410	9410	9410	9410	0
602	20250327	110900	523272870	9410	9380	9410	9380	1000
603	20250327	110800	513874350	9390	9390	9390	9390	0
604	20250327	110700	513874350	9390	9280	9390	9280	2388
605	20250327	110600	491541250	9220	9280	9280	9220	7
606	20250327	110500	491476530	9280	9270	9280	9270	100
607	20250327	110400	490548540	9280	9270	9280	9270	700
608	20250327	110300	484052600	9280	9280	9280	9280	0
609	20250327	110200	484052600	9280	9280	9280	9280	0
610	20250327	110100	484052600	9280	9280	9280	9280	545
611	20250327	110000	478995000	9220	9280	9280	9220	1164
612	20250327	105900	468232300	9230	9260	9260	9230	18
613	20250327	105800	468065970	9270	9280	9280	9270	201
614	20250327	105700	466200700	9280	9290	9290	9260	648
615	20250327	105600	460187770	9290	9320	9320	9290	3
616	20250327	105500	460159840	9280	9280	9280	9280	0
617	20250327	105400	460159840	9280	9300	9300	9280	60
618	20250327	105300	459602780	9300	9300	9300	9300	0
619	20250327	105200	459602780	9300	9300	9300	9300	43
620	20250327	105100	459202880	9300	9300	9300	9280	1078
621	20250327	105000	449189150	9350	9330	9350	9330	51
622	20250327	104900	448713300	9290	9290	9290	9290	0
623	20250327	104800	448713300	9290	9290	9290	9290	37
624	20250327	104700	448369570	9280	9280	9280	9280	0
625	20250327	104600	448369570	9280	9280	9280	9280	0
626	20250327	104500	448369570	9280	9280	9280	9280	0
627	20250327	104400	448369570	9280	9280	9280	9280	0
628	20250327	104300	448369570	9280	9280	9280	9280	0
629	20250327	104200	448369570	9280	9280	9280	9280	4
630	20250327	104100	448332450	9400	9400	9400	9400	0
631	20250327	104000	448332450	9400	9400	9400	9400	0
632	20250327	103900	448332450	9400	9400	9400	9400	0
633	20250327	103800	448332450	9400	9260	9400	9260	1613
634	20250327	103700	433253260	9260	9260	9290	9260	1405
635	20250327	103600	420229980	9260	9230	9260	9170	5090
636	20250327	103500	373352690	9200	9310	9310	9200	5034
637	20250327	103400	326944750	9310	9310	9310	9310	0
638	20250327	103300	326944750	9310	9310	9310	9310	0
639	20250327	103200	326944750	9310	9360	9360	9310	2
640	20250327	103100	326926080	9390	9390	9390	9390	1
641	20250327	103000	326916690	9330	9330	9330	9330	0
642	20250327	102900	326916690	9330	9330	9330	9330	0
643	20250327	102800	326916690	9330	9340	9340	9330	596
644	20250327	102700	321350630	9450	9450	9450	9450	0
645	20250327	102600	321350630	9450	9440	9450	9440	510
646	20250327	102500	316536070	9450	9450	9450	9450	0
647	20250327	102400	316536070	9450	9450	9450	9450	82
648	20250327	102300	315761170	9450	9430	9450	9430	395
649	20250327	102200	312029590	9430	9420	9430	9420	602
650	20250327	102100	306352740	9440	9440	9440	9440	0
651	20250327	102000	306352740	9440	9440	9440	9440	129
652	20250327	101900	305134980	9440	9260	9440	9260	1342
653	20250327	101800	292482060	9420	9420	9420	9420	0
654	20250327	101700	292482060	9420	9250	9420	9250	1014
655	20250327	101600	282999420	9300	9200	9300	9200	900
656	20250327	101500	274659150	9240	9240	9240	9240	0
657	20250327	101400	274659150	9240	9240	9240	9240	4
658	20250327	101300	274622190	9230	9230	9230	9230	0
659	20250327	101200	274622190	9230	9230	9230	9230	2
660	20250327	101100	274603730	9240	9240	9240	9240	4
661	20250327	101000	274566770	9230	9230	9230	9230	6
662	20250327	100900	274511390	9230	9230	9230	9230	0
663	20250327	100800	274511390	9230	9190	9230	9190	6
664	20250327	100700	274456180	9240	9240	9240	9240	0
665	20250327	100600	274456180	9240	9240	9240	9240	0
666	20250327	100500	274456180	9240	9240	9240	9240	10
667	20250327	100400	274363780	9250	9250	9250	9250	1
668	20250327	100300	274354530	9240	9240	9240	9240	2
669	20250327	100200	274336050	9180	9190	9190	9180	20
670	20250327	100100	274152370	9190	9190	9190	9190	11
671	20250327	100000	274051280	9270	9270	9270	9270	0
672	20250327	095900	274051280	9270	9270	9270	9270	0
673	20250327	095800	274051280	9270	9260	9270	9200	6212
674	20250327	095700	216900020	9260	9200	9260	9200	869
675	20250327	095600	208902510	9200	9200	9200	9200	6
676	20250327	095500	208847310	9150	9200	9200	9150	124
677	20250327	095400	207711520	9200	9210	9280	9140	3062
678	20250327	095300	179620440	9310	9290	9360	9200	2736
679	20250327	095200	154382140	9290	9360	9360	9290	409
680	20250327	095100	150576200	9440	9440	9440	9440	0
681	20250327	095000	150576200	9440	9440	9440	9440	0
682	20250327	094900	150576200	9440	9440	9440	9440	8
683	20250327	094800	150500680	9440	9360	9440	9360	712
684	20250327	094700	143791330	9380	9430	9430	9310	13
685	20250327	094600	143670040	9290	9380	9380	9290	524
686	20250327	094500	138792280	9450	9450	9450	9450	3
687	20250327	094400	138763930	9460	9440	9460	9440	25
688	20250327	094300	138527630	9440	9430	9440	9430	2
689	20250327	094200	138508760	9460	9460	9460	9460	0
690	20250327	094100	138508760	9460	9460	9460	9460	0
691	20250327	094000	138508760	9460	9460	9460	9460	0
692	20250327	093900	138508760	9460	9460	9460	9460	0
693	20250327	093800	138508760	9460	9460	9460	9460	0
694	20250327	093700	138508760	9460	9460	9460	9460	0
695	20250327	093600	138508760	9460	9460	9460	9460	2
696	20250327	093500	138489840	9500	9500	9500	9500	0
697	20250327	093400	138489840	9500	9500	9500	9500	0
698	20250327	093300	138489840	9500	9480	9500	9480	314
699	20250327	093200	135509920	9490	9420	9490	9420	1055
700	20250327	093100	125509670	9350	9360	9360	9350	100
701	20250327	093000	124574650	9480	9430	9480	9430	285
702	20250327	092900	121877750	9400	9430	9430	9400	2
703	20250327	092800	121858920	9400	9400	9400	9380	674
704	20250327	092700	115525440	9440	9440	9440	9440	0
705	20250327	092600	115525440	9440	9430	9440	9430	340
706	20250327	092500	112317190	9410	9350	9410	9350	502
707	20250327	092400	107599960	9380	9370	9380	9370	108
708	20250327	092300	106587550	9380	9360	9380	9360	100
709	20250327	092200	105650110	9380	9380	9380	9380	0
710	20250327	092100	105650110	9380	9380	9380	9380	0
711	20250327	092000	105650110	9380	9320	9390	9320	7022
712	20250327	091900	39788730	9350	9350	9350	9350	0
713	20250327	091800	39788730	9350	9350	9350	9350	0
714	20250327	091700	39788730	9350	9350	9350	9350	0
715	20250327	091600	39788730	9350	9320	9350	9320	48
716	20250327	091500	39340480	9220	9230	9230	9220	6
717	20250327	091400	39285120	9350	9330	9350	9330	200
718	20250327	091300	37418530	9350	9350	9350	9350	0
719	20250327	091200	37418530	9350	9230	9350	9230	800
720	20250327	091100	29979500	9130	9130	9130	9130	5
721	20250327	091000	29933850	9180	9180	9180	9180	0
722	20250327	090900	29933850	9180	9150	9190	9150	590
723	20250327	090800	24519930	9140	9150	9150	9140	14
724	20250327	090700	24391900	9100	9070	9100	9070	6
725	20250327	090600	24337330	9100	9100	9100	9100	0
726	20250327	090500	24337330	9100	9090	9100	9010	520
727	20250327	090400	19634560	9070	9180	9320	9020	817
728	20250327	090300	12205210	9220	9230	9230	9220	48
729	20250327	090200	11762370	9350	9350	9350	9350	0
730	20250327	090100	11762370	9350	9250	9350	9250	716
731	20250327	090000	5139270	9380	9300	9380	9300	445