KissMeData/173130/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203000	1980756585	7990	7990	7990	7990	2428
3	20250328	202900	1980756585	7990	7990	7990	7990	0
4	20250328	202800	1980756585	7990	7990	7990	7990	0
5	20250328	202700	1980756585	7990	7990	7990	7990	0
6	20250328	202600	1980756585	7990	7990	7990	7990	0
7	20250328	202500	1980756585	7990	7990	7990	7990	0
8	20250328	202400	1980756585	7990	7990	7990	7990	0
9	20250328	202300	1980756585	7990	7990	7990	7990	0
10	20250328	202200	1980756585	7990	7990	7990	7990	0
11	20250328	202100	1980756585	7990	7990	7990	7990	0
12	20250328	202000	1980756585	7990	7990	7990	7990	0
13	20250328	201900	1980756585	7990	7990	7990	7990	0
14	20250328	201800	1980756585	7990	7990	7990	7990	0
15	20250328	201700	1980756585	7990	7990	7990	7990	0
16	20250328	201600	1980756585	7990	7990	7990	7990	0
17	20250328	201500	1980756585	7990	7990	7990	7990	0
18	20250328	201400	1980756585	7990	7990	7990	7990	0
19	20250328	201300	1980756585	7990	7990	7990	7990	0
20	20250328	201200	1980756585	7990	7990	7990	7990	0
21	20250328	201100	1980756585	7990	7990	7990	7990	0
22	20250328	201000	1980756585	7990	7990	7990	7990	0
23	20250328	200900	1980756585	7990	7990	7990	7990	0
24	20250328	200800	1980756585	7990	7990	7990	7990	0
25	20250328	200700	1980756585	7990	7990	7990	7990	0
26	20250328	200600	1980756585	7990	7990	7990	7990	0
27	20250328	200500	1980756585	7990	7990	7990	7990	0
28	20250328	200400	1980756585	7990	7990	7990	7990	0
29	20250328	200300	1980756585	7990	7990	7990	7990	0
30	20250328	200200	1980756585	7990	7990	7990	7990	0
31	20250328	200100	1980756585	7990	7990	7990	7990	0
32	20250328	200000	1980756585	7990	7990	7990	7990	2428
33	20250328	195900	1980756585	7990	7990	7990	7990	0
34	20250328	195800	1980756585	7990	7990	7990	7990	0
35	20250328	195700	1980756585	7990	7990	7990	7990	0
36	20250328	195600	1980756585	7990	7990	7990	7990	0
37	20250328	195500	1980756585	7990	7990	7990	7990	0
38	20250328	195400	1980756585	7990	7990	7990	7990	0
39	20250328	195300	1980756585	7990	7990	7990	7990	0
40	20250328	195200	1980756585	7990	7990	7990	7990	0
41	20250328	195100	1980756585	7990	7990	7990	7990	0
42	20250328	195000	1980756585	7990	7990	7990	7990	0
43	20250328	194900	1980756585	7990	7990	7990	7990	0
44	20250328	194800	1980756585	7990	7990	7990	7990	0
45	20250328	194700	1980756585	7990	7990	7990	7990	0
46	20250328	194600	1980756585	7990	7990	7990	7990	0
47	20250328	194500	1980756585	7990	7990	7990	7990	0
48	20250328	194400	1980756585	7990	7990	7990	7990	0
49	20250328	194300	1980756585	7990	7990	7990	7990	0
50	20250328	194200	1980756585	7990	7990	7990	7990	0
51	20250328	194100	1980756585	7990	7990	7990	7990	0
52	20250328	194000	1980756585	7990	7990	7990	7990	0
53	20250328	193900	1980756585	7990	7990	7990	7990	0
54	20250328	193800	1980756585	7990	7990	7990	7990	0
55	20250328	193700	1980756585	7990	7990	7990	7990	0
56	20250328	193600	1980756585	7990	7990	7990	7990	0
57	20250328	193500	1980756585	7990	7990	7990	7990	0
58	20250328	193400	1980756585	7990	7990	7990	7990	0
59	20250328	193300	1980756585	7990	7990	7990	7990	0
60	20250328	193200	1980756585	7990	7990	7990	7990	0
61	20250328	193100	1980756585	7990	7990	7990	7990	0
62	20250328	193000	1980756585	7990	7990	7990	7990	2428
63	20250328	192900	1980756585	7990	7990	7990	7990	0
64	20250328	192800	1980756585	7990	7990	7990	7990	0
65	20250328	192700	1980756585	7990	7990	7990	7990	0
66	20250328	192600	1980756585	7990	7990	7990	7990	0
67	20250328	192500	1980756585	7990	7990	7990	7990	0
68	20250328	192400	1980756585	7990	7990	7990	7990	0
69	20250328	192300	1980756585	7990	7990	7990	7990	0
70	20250328	192200	1980756585	7990	7990	7990	7990	0
71	20250328	192100	1980756585	7990	7990	7990	7990	0
72	20250328	192000	1980756585	7990	7990	7990	7990	0
73	20250328	191900	1980756585	7990	7990	7990	7990	0
74	20250328	191800	1980756585	7990	7990	7990	7990	0
75	20250328	191700	1980756585	7990	7990	7990	7990	0
76	20250328	191600	1980756585	7990	7990	7990	7990	0
77	20250328	191500	1980756585	7990	7990	7990	7990	0
78	20250328	191400	1980756585	7990	7990	7990	7990	0
79	20250328	191300	1980756585	7990	7990	7990	7990	0
80	20250328	191200	1980756585	7990	7990	7990	7990	0
81	20250328	191100	1980756585	7990	7990	7990	7990	0
82	20250328	191000	1980756585	7990	7990	7990	7990	0
83	20250328	190900	1980756585	7990	7990	7990	7990	0
84	20250328	190800	1980756585	7990	7990	7990	7990	0
85	20250328	190700	1980756585	7990	7990	7990	7990	0
86	20250328	190600	1980756585	7990	7990	7990	7990	0
87	20250328	190500	1980756585	7990	7990	7990	7990	0
88	20250328	190400	1980756585	7990	7990	7990	7990	0
89	20250328	190300	1980756585	7990	7990	7990	7990	0
90	20250328	190200	1980756585	7990	7990	7990	7990	0
91	20250328	190100	1980756585	7990	7990	7990	7990	0
92	20250328	190000	1980756585	7990	7990	7990	7990	2428
93	20250328	185900	1980756585	7990	7990	7990	7990	0
94	20250328	185800	1980756585	7990	7990	7990	7990	0
95	20250328	185700	1980756585	7990	7990	7990	7990	0
96	20250328	185600	1980756585	7990	7990	7990	7990	0
97	20250328	185500	1980756585	7990	7990	7990	7990	0
98	20250328	185400	1980756585	7990	7990	7990	7990	0
99	20250328	185300	1980756585	7990	7990	7990	7990	0
100	20250328	185200	1980756585	7990	7990	7990	7990	0
101	20250328	185100	1980756585	7990	7990	7990	7990	0
102	20250328	185000	1980756585	7990	7990	7990	7990	0
103	20250328	184900	1980756585	7990	7990	7990	7990	0
104	20250328	184800	1980756585	7990	7990	7990	7990	0
105	20250328	184700	1980756585	7990	7990	7990	7990	0
106	20250328	184600	1980756585	7990	7990	7990	7990	0
107	20250328	184500	1980756585	7990	7990	7990	7990	0
108	20250328	184400	1980756585	7990	7990	7990	7990	0
109	20250328	184300	1980756585	7990	7990	7990	7990	0
110	20250328	184200	1980756585	7990	7990	7990	7990	0
111	20250328	184100	1980756585	7990	7990	7990	7990	0
112	20250328	184000	1980756585	7990	7990	7990	7990	0
113	20250328	183900	1980756585	7990	7990	7990	7990	0
114	20250328	183800	1980756585	7990	7990	7990	7990	0
115	20250328	183700	1980756585	7990	7990	7990	7990	0
116	20250328	183600	1980756585	7990	7990	7990	7990	0
117	20250328	183500	1980756585	7990	7990	7990	7990	0
118	20250328	183400	1980756585	7990	7990	7990	7990	0
119	20250328	183300	1980756585	7990	7990	7990	7990	0
120	20250328	183200	1980756585	7990	7990	7990	7990	0
121	20250328	183100	1980756585	7990	7990	7990	7990	0
122	20250328	183000	1980756585	7990	7990	7990	7990	2428
123	20250328	182900	1980756585	7990	7990	7990	7990	0
124	20250328	182800	1980756585	7990	7990	7990	7990	0
125	20250328	182700	1980756585	7990	7990	7990	7990	0
126	20250328	182600	1980756585	7990	7990	7990	7990	0
127	20250328	182500	1980756585	7990	7990	7990	7990	0
128	20250328	182400	1980756585	7990	7990	7990	7990	0
129	20250328	182300	1980756585	7990	7990	7990	7990	0
130	20250328	182200	1980756585	7990	7990	7990	7990	0
131	20250328	182100	1980756585	7990	7990	7990	7990	0
132	20250328	182000	1980756585	7990	7990	7990	7990	0
133	20250328	181900	1980756585	7990	7990	7990	7990	0
134	20250328	181800	1980756585	7990	7990	7990	7990	0
135	20250328	181700	1980756585	7990	7990	7990	7990	0
136	20250328	181600	1980756585	7990	7990	7990	7990	0
137	20250328	181500	1980756585	7990	7990	7990	7990	0
138	20250328	181400	1980756585	7990	7990	7990	7990	0
139	20250328	181300	1980756585	7990	7990	7990	7990	0
140	20250328	181200	1980756585	7990	7990	7990	7990	0
141	20250328	181100	1980756585	7990	7990	7990	7990	0
142	20250328	181000	1980756585	7990	7990	7990	7990	0
143	20250328	180900	1980756585	7990	7990	7990	7990	0
144	20250328	180800	1980756585	7990	7990	7990	7990	0
145	20250328	180700	1980756585	7990	7990	7990	7990	0
146	20250328	180600	1980756585	7990	7990	7990	7990	0
147	20250328	180500	1980756585	7990	7990	7990	7990	0
148	20250328	180400	1980756585	7990	7990	7990	7990	0
149	20250328	180300	1980756585	7990	7990	7990	7990	0
150	20250328	180200	1980756585	7990	7990	7990	7990	0
151	20250328	180100	1980756585	7990	7990	7990	7990	0
152	20250328	180000	1980756585	7990	7990	7990	7990	2428
153	20250328	175900	1980756585	7990	7990	7990	7990	0
154	20250328	175800	1980756585	7990	7990	7990	7990	0
155	20250328	175700	1980756585	7990	7990	7990	7990	0
156	20250328	175600	1980756585	7990	7990	7990	7990	0
157	20250328	175500	1980756585	7990	7990	7990	7990	0
158	20250328	175400	1980756585	7990	7990	7990	7990	0
159	20250328	175300	1980756585	7990	7990	7990	7990	0
160	20250328	175200	1980756585	7990	7990	7990	7990	0
161	20250328	175100	1980756585	7990	7990	7990	7990	0
162	20250328	175000	1980756585	7990	7990	7990	7990	0
163	20250328	174900	1980756585	7990	7990	7990	7990	0
164	20250328	174800	1980756585	7990	7990	7990	7990	0
165	20250328	174700	1980756585	7990	7990	7990	7990	0
166	20250328	174600	1980756585	7990	7990	7990	7990	0
167	20250328	174500	1980756585	7990	7990	7990	7990	0
168	20250328	174400	1980756585	7990	7990	7990	7990	0
169	20250328	174300	1980756585	7990	7990	7990	7990	0
170	20250328	174200	1980756585	7990	7990	7990	7990	0
171	20250328	174100	1980756585	7990	7990	7990	7990	0
172	20250328	174000	1980756585	7990	7990	7990	7990	0
173	20250328	173900	1980756585	7990	7990	7990	7990	0
174	20250328	173800	1980756585	7990	7990	7990	7990	0
175	20250328	173700	1980756585	7990	7990	7990	7990	0
176	20250328	173600	1980756585	7990	7990	7990	7990	0
177	20250328	173500	1980756585	7990	7990	7990	7990	0
178	20250328	173400	1980756585	7990	7990	7990	7990	0
179	20250328	173300	1980756585	7990	7990	7990	7990	0
180	20250328	173200	1980756585	7990	7990	7990	7990	0
181	20250328	173100	1980756585	7990	7990	7990	7990	0
182	20250328	173000	1980756585	7990	7990	7990	7990	2428
183	20250328	172900	1980756585	7990	7990	7990	7990	0
184	20250328	172800	1980756585	7990	7990	7990	7990	0
185	20250328	172700	1980756585	7990	7990	7990	7990	0
186	20250328	172600	1980756585	7990	7990	7990	7990	0
187	20250328	172500	1980756585	7990	7990	7990	7990	0
188	20250328	172400	1980756585	7990	7990	7990	7990	0
189	20250328	172300	1980756585	7990	7990	7990	7990	0
190	20250328	172200	1980756585	7990	7990	7990	7990	0
191	20250328	172100	1980756585	7990	7990	7990	7990	0
192	20250328	172000	1980756585	7990	7990	7990	7990	0
193	20250328	171900	1980756585	7990	7990	7990	7990	0
194	20250328	171800	1980756585	7990	7990	7990	7990	0
195	20250328	171700	1980756585	7990	7990	7990	7990	0
196	20250328	171600	1980756585	7990	7990	7990	7990	0
197	20250328	171500	1980756585	7990	7990	7990	7990	0
198	20250328	171400	1980756585	7990	7990	7990	7990	0
199	20250328	171300	1980756585	7990	7990	7990	7990	0
200	20250328	171200	1980756585	7990	7990	7990	7990	0
201	20250328	171100	1980756585	7990	7990	7990	7990	0
202	20250328	171000	1980756585	7990	7990	7990	7990	0
203	20250328	170900	1980756585	7990	7990	7990	7990	0
204	20250328	170800	1980756585	7990	7990	7990	7990	0
205	20250328	170700	1980756585	7990	7990	7990	7990	0
206	20250328	170600	1980756585	7990	7990	7990	7990	0
207	20250328	170500	1980756585	7990	7990	7990	7990	0
208	20250328	170400	1980756585	7990	7990	7990	7990	0
209	20250328	170300	1980756585	7990	7990	7990	7990	0
210	20250328	170200	1980756585	7990	7990	7990	7990	0
211	20250328	170100	1980756585	7990	7990	7990	7990	0
212	20250328	170000	1980756585	7990	7990	7990	7990	2428
213	20250328	165900	1980756585	7990	7990	7990	7990	0
214	20250328	165800	1980756585	7990	7990	7990	7990	0
215	20250328	165700	1980756585	7990	7990	7990	7990	0
216	20250328	165600	1980756585	7990	7990	7990	7990	0
217	20250328	165500	1980756585	7990	7990	7990	7990	0
218	20250328	165400	1980756585	7990	7990	7990	7990	0
219	20250328	165300	1980756585	7990	7990	7990	7990	0
220	20250328	165200	1980756585	7990	7990	7990	7990	0
221	20250328	165100	1980756585	7990	7990	7990	7990	0
222	20250328	165000	1980756585	7990	7990	7990	7990	0
223	20250328	164900	1980756585	7990	7990	7990	7990	0
224	20250328	164800	1980756585	7990	7990	7990	7990	0
225	20250328	164700	1980756585	7990	7990	7990	7990	0
226	20250328	164600	1980756585	7990	7990	7990	7990	0
227	20250328	164500	1980756585	7990	7990	7990	7990	0
228	20250328	164400	1980756585	7990	7990	7990	7990	0
229	20250328	164300	1980756585	7990	7990	7990	7990	0
230	20250328	164200	1980756585	7990	7990	7990	7990	0
231	20250328	164100	1980756585	7990	7990	7990	7990	0
232	20250328	164000	1980756585	7990	7990	7990	7990	0
233	20250328	163900	1980756585	7990	7990	7990	7990	0
234	20250328	163800	1980756585	7990	7990	7990	7990	0
235	20250328	163700	1980756585	7990	7990	7990	7990	0
236	20250328	163600	1980756585	7990	7990	7990	7990	0
237	20250328	163500	1980756585	7990	7990	7990	7990	0
238	20250328	163400	1980756585	7990	7990	7990	7990	0
239	20250328	163300	1980756585	7990	7990	7990	7990	0
240	20250328	163200	1980756585	7990	7990	7990	7990	0
241	20250328	163100	1980756585	7990	7990	7990	7990	0
242	20250328	163000	1980756585	7990	7990	7990	7990	2428
243	20250328	162900	1980756585	7990	7990	7990	7990	0
244	20250328	162800	1980756585	7990	7990	7990	7990	0
245	20250328	162700	1980756585	7990	7990	7990	7990	0
246	20250328	162600	1980756585	7990	7990	7990	7990	0
247	20250328	162500	1980756585	7990	7990	7990	7990	0
248	20250328	162400	1980756585	7990	7990	7990	7990	0
249	20250328	162300	1980756585	7990	7990	7990	7990	0
250	20250328	162200	1980756585	7990	7990	7990	7990	0
251	20250328	162100	1980756585	7990	7990	7990	7990	0
252	20250328	162000	1980756585	7990	7990	7990	7990	0
253	20250328	161900	1980756585	7990	7990	7990	7990	0
254	20250328	161800	1980756585	7990	7990	7990	7990	0
255	20250328	161700	1980756585	7990	7990	7990	7990	0
256	20250328	161600	1980756585	7990	7990	7990	7990	0
257	20250328	161500	1980756585	7990	7990	7990	7990	0
258	20250328	161400	1980756585	7990	7990	7990	7990	0
259	20250328	161300	1980756585	7990	7990	7990	7990	0
260	20250328	161200	1980756585	7990	7990	7990	7990	0
261	20250328	161100	1980756585	7990	7990	7990	7990	0
262	20250328	161000	1980756585	7990	7990	7990	7990	0
263	20250328	160900	1980756585	7990	7990	7990	7990	0
264	20250328	160800	1980756585	7990	7990	7990	7990	0
265	20250328	160700	1980756585	7990	7990	7990	7990	0
266	20250328	160600	1980756585	7990	7990	7990	7990	0
267	20250328	160500	1980756585	7990	7990	7990	7990	0
268	20250328	160400	1980756585	7990	7990	7990	7990	0
269	20250328	160300	1980756585	7990	7990	7990	7990	0
270	20250328	160200	1980756585	7990	7990	7990	7990	0
271	20250328	160100	1980756585	7990	7990	7990	7990	0
272	20250328	160000	1980756585	7990	7990	7990	7990	2428
273	20250328	155900	1980756585	7990	7990	7990	7990	0
274	20250328	155800	1980756585	7990	7990	7990	7990	0
275	20250328	155700	1980756585	7990	7990	7990	7990	0
276	20250328	155600	1980756585	7990	7990	7990	7990	0
277	20250328	155500	1980756585	7990	7990	7990	7990	0
278	20250328	155400	1980756585	7990	7990	7990	7990	0
279	20250328	155300	1980756585	7990	7990	7990	7990	0
280	20250328	155200	1980756585	7990	7990	7990	7990	0
281	20250328	155100	1980756585	7990	7990	7990	7990	0
282	20250328	155000	1980756585	7990	7990	7990	7990	0
283	20250328	154900	1980756585	7990	7990	7990	7990	0
284	20250328	154800	1980756585	7990	7990	7990	7990	0
285	20250328	154700	1980756585	7990	7990	7990	7990	0
286	20250328	154600	1980756585	7990	7990	7990	7990	0
287	20250328	154500	1980756585	7990	7990	7990	7990	0
288	20250328	154400	1980756585	7990	7990	7990	7990	0
289	20250328	154300	1980756585	7990	7990	7990	7990	0
290	20250328	154200	1980756585	7990	7990	7990	7990	0
291	20250328	154100	1980756585	7990	7990	7990	7990	0
292	20250328	154000	1980756585	7990	7990	7990	7990	0
293	20250328	153900	1980756585	7990	7990	7990	7990	0
294	20250328	153800	1980756585	7990	7990	7990	7990	0
295	20250328	153700	1980756585	7990	7990	7990	7990	0
296	20250328	153600	1980756585	7990	7990	7990	7990	0
297	20250328	153500	1980756585	7990	7990	7990	7990	0
298	20250328	153400	1980756585	7990	7990	7990	7990	0
299	20250328	153300	1980756585	7990	7990	7990	7990	0
300	20250328	153200	1980756585	7990	7990	7990	7990	0
301	20250328	153100	1980756585	7990	7990	7990	7990	0
302	20250328	153000	1980756585	7990	7990	7990	7990	4856
303	20250328	152900	1961356865	7970	7970	7970	7970	0
304	20250328	152800	1961356865	7970	7970	7970	7970	0
305	20250328	152700	1961356865	7970	7970	7970	7970	0
306	20250328	152600	1961356865	7970	7970	7970	7970	0
307	20250328	152500	1961356865	7970	7970	7970	7970	0
308	20250328	152400	1961356865	7970	7970	7970	7970	0
309	20250328	152300	1961356865	7970	7970	7970	7970	0
310	20250328	152200	1961356865	7970	7970	7970	7970	0
311	20250328	152100	1961356865	7970	7970	7970	7970	0
312	20250328	152000	1961356865	7970	7970	7970	7970	0
313	20250328	151900	1961356865	7970	7970	7980	7940	1772
314	20250328	151800	1947255755	7960	7970	7970	7960	125
315	20250328	151700	1946260685	7960	7960	7960	7960	9
316	20250328	151600	1946189045	7960	7960	7970	7960	433
317	20250328	151500	1942741995	7970	7970	7970	7970	1
318	20250328	151400	1942734025	7960	7960	7960	7960	3
319	20250328	151300	1942710145	7970	7970	7970	7970	1
320	20250328	151200	1942702175	7970	7970	7970	7970	9
321	20250328	151100	1942630445	7970	7970	7970	7970	126
322	20250328	151000	1941626225	7970	7970	7970	7970	240
323	20250328	150900	1939713425	7980	7970	7980	7970	430
324	20250328	150800	1936285025	7970	7970	7970	7970	246
325	20250328	150700	1934324405	7950	7950	7950	7950	21
326	20250328	150600	1934157455	7950	7950	7950	7950	413
327	20250328	150500	1930874105	7950	7950	7970	7950	51
328	20250328	150400	1930468635	7950	7980	7980	7950	350
329	20250328	150300	1927681635	7980	7960	7980	7960	1073
330	20250328	150200	1919140455	7960	7960	7960	7960	65
331	20250328	150100	1918623055	7970	7970	7970	7970	15
332	20250328	150000	1918503505	7980	7970	7980	7970	5
333	20250328	145900	1918463635	7960	7970	7970	7960	62
334	20250328	145800	1917970045	7970	7970	7970	7970	3
335	20250328	145700	1917946135	7980	7980	7980	7980	9
336	20250328	145600	1917874315	7980	7980	7980	7980	6
337	20250328	145500	1917826435	7980	7980	7980	7980	0
338	20250328	145400	1917826435	7980	7960	7980	7960	1028
339	20250328	145300	1909637695	7960	7960	7960	7960	0
340	20250328	145200	1909637695	7960	7960	7960	7960	0
341	20250328	145100	1909637695	7960	7960	7960	7960	6
342	20250328	145000	1909589935	7960	7940	7960	7940	10
343	20250328	144900	1909510355	7940	7940	7940	7940	88
344	20250328	144800	1908811635	7930	7930	7930	7930	0
345	20250328	144700	1908811635	7930	7930	7930	7930	0
346	20250328	144600	1908811635	7930	7940	7940	7930	370
347	20250328	144500	1905876665	7950	7950	7950	7950	0
348	20250328	144400	1905876665	7950	7940	7950	7940	2
349	20250328	144300	1905860775	7930	7930	7930	7930	0
350	20250328	144200	1905860775	7930	7930	7930	7930	944
351	20250328	144100	1898374855	7930	7950	7950	7930	423
352	20250328	144000	1895016135	7950	7950	7950	7950	2
353	20250328	143900	1895000235	7940	7940	7940	7940	215
354	20250328	143800	1893293135	7930	7930	7930	7930	111
355	20250328	143700	1892412905	7940	7940	7940	7940	350
356	20250328	143600	1889633905	7940	7930	7940	7930	207
357	20250328	143500	1887990385	7930	7930	7930	7930	9
358	20250328	143400	1887919015	7940	7940	7940	7940	8
359	20250328	143300	1887855495	7930	7930	7930	7930	12
360	20250328	143200	1887760335	7920	7920	7920	7920	10
361	20250328	143100	1887681135	7920	7920	7920	7920	40
362	20250328	143000	1887364335	7950	7950	7950	7950	0
363	20250328	142900	1887364335	7950	7920	7950	7920	108
364	20250328	142800	1886508945	7950	7950	7950	7950	0
365	20250328	142700	1886508945	7950	7950	7950	7950	2
366	20250328	142600	1886493045	7950	7930	7950	7930	5000
367	20250328	142500	1846743345	7930	7920	7930	7920	1348
368	20250328	142400	1836056185	7910	7910	7910	7910	34
369	20250328	142300	1835787245	7910	7910	7910	7910	1001
370	20250328	142200	1827869335	7920	7920	7920	7920	2
371	20250328	142100	1827853495	7910	7910	7910	7910	0
372	20250328	142000	1827853495	7910	7910	7910	7910	450
373	20250328	141900	1824293995	7920	7920	7920	7920	301
374	20250328	141800	1821910075	7920	7920	7920	7920	0
375	20250328	141700	1821910075	7920	7920	7920	7920	825
376	20250328	141600	1815376075	7930	7930	7930	7930	5
377	20250328	141500	1815336425	7930	7930	7930	7930	9
378	20250328	141400	1815265055	7930	7930	7930	7930	8
379	20250328	141300	1815201615	7930	7930	7930	7930	9
380	20250328	141200	1815130245	7930	7930	7930	7930	9
381	20250328	141100	1815058875	7930	7930	7930	7930	3
382	20250328	141000	1815035085	7930	7930	7930	7930	9
383	20250328	140900	1814963715	7930	7930	7930	7930	343
384	20250328	140800	1812243725	7940	7940	7940	7940	8
385	20250328	140700	1812180205	7940	7940	7940	7940	0
386	20250328	140600	1812180205	7940	7940	7940	7940	0
387	20250328	140500	1812180205	7940	7940	7950	7940	42
388	20250328	140400	1811846715	7950	7950	7950	7950	0
389	20250328	140300	1811846715	7950	7950	7950	7950	0
390	20250328	140200	1811846715	7950	7930	7950	7930	397
391	20250328	140100	1808698285	7930	7920	7930	7920	253
392	20250328	140000	1806692595	7930	7930	7930	7930	0
393	20250328	135900	1806692595	7930	7930	7930	7930	500
394	20250328	135800	1802727595	7940	7940	7940	7940	0
395	20250328	135700	1802727595	7940	7940	7940	7940	31
396	20250328	135600	1802481455	7960	7960	7960	7960	0
397	20250328	135500	1802481455	7960	7960	7960	7960	0
398	20250328	135400	1802481455	7960	7920	7960	7920	3466
399	20250328	135300	1774998085	7900	7920	7920	7900	270
400	20250328	135200	1772861685	7910	7910	7910	7910	140
401	20250328	135100	1771754285	7920	7920	7920	7920	0
402	20250328	135000	1771754285	7920	7920	7920	7920	0
403	20250328	134900	1771754285	7920	7910	7920	7910	206
404	20250328	134800	1770124425	7910	7910	7910	7910	250
405	20250328	134700	1768146925	7900	7890	7900	7890	110
406	20250328	134600	1767278925	7910	7900	7910	7900	421
407	20250328	134500	1763952975	7910	7910	7910	7910	114
408	20250328	134400	1763051235	7910	7910	7910	7910	1
409	20250328	134300	1763043325	7900	7890	7900	7890	166
410	20250328	134200	1761732425	7890	7890	7890	7890	1017
411	20250328	134100	1753708295	7900	7900	7900	7890	416
412	20250328	134000	1750424855	7920	7920	7920	7920	0
413	20250328	133900	1750424855	7920	7920	7920	7920	0
414	20250328	133800	1750424855	7920	7920	7920	7920	2
415	20250328	133700	1750409015	7920	7920	7920	7920	1
416	20250328	133600	1750401095	7890	7920	7920	7890	132
417	20250328	133500	1749359525	7880	7880	7880	7880	1024
418	20250328	133400	1741290405	7880	7910	7930	7880	15935
419	20250328	133300	1615353995	7910	7910	7910	7910	0
420	20250328	133200	1615353995	7910	7910	7910	7910	20
421	20250328	133100	1615195795	7920	7920	7920	7920	0
422	20250328	133000	1615195795	7920	7910	7920	7910	48
423	20250328	132900	1614815725	7920	7930	7930	7920	1123
424	20250328	132800	1605918135	7930	7930	7930	7930	35
425	20250328	132700	1605640585	7930	7930	7930	7930	0
426	20250328	132600	1605640585	7930	7930	7930	7930	0
427	20250328	132500	1605640585	7930	7930	7930	7930	100
428	20250328	132400	1604847585	7930	7930	7930	7930	204
429	20250328	132300	1603229865	7930	7930	7930	7930	690
430	20250328	132200	1597758165	7940	7940	7940	7940	425
431	20250328	132100	1594383665	7950	7950	7950	7950	334
432	20250328	132000	1591728365	7940	7940	7940	7940	277
433	20250328	131900	1589528985	7940	7930	7940	7930	498
434	20250328	131800	1585576865	7940	7940	7940	7940	699
435	20250328	131700	1580026805	7940	7940	7940	7940	0
436	20250328	131600	1580026805	7940	7940	7940	7940	0
437	20250328	131500	1580026805	7940	7940	7940	7940	50
438	20250328	131400	1579629805	7940	7940	7940	7940	0
439	20250328	131300	1579629805	7940	7940	7940	7940	2
440	20250328	131200	1579613925	7940	7940	7940	7940	0
441	20250328	131100	1579613925	7940	7940	7940	7940	151
442	20250328	131000	1578414985	7940	7940	7940	7940	295
443	20250328	130900	1576072685	7940	7940	7940	7940	616
444	20250328	130800	1571181645	7950	7950	7950	7950	2
445	20250328	130700	1571165745	7950	7950	7950	7950	385
446	20250328	130600	1568104995	7960	7960	7960	7960	0
447	20250328	130500	1568104995	7960	7960	7960	7960	0
448	20250328	130400	1568104995	7960	7960	7960	7960	0
449	20250328	130300	1568104995	7960	7960	7960	7960	100
450	20250328	130200	1567308995	7960	7940	7960	7940	453
451	20250328	130100	1563705455	7930	7930	7930	7930	0
452	20250328	130000	1563705455	7930	7930	7930	7930	0
453	20250328	125900	1563705455	7930	7930	7930	7930	0
454	20250328	125800	1563705455	7930	7930	7930	7930	5
455	20250328	125700	1563665805	7930	7930	7940	7930	1550
456	20250328	125600	1551372305	7930	7930	7930	7930	149
457	20250328	125500	1550190735	7930	7930	7930	7930	0
458	20250328	125400	1550190735	7930	7930	7930	7930	1
459	20250328	125300	1550182805	7930	7930	7930	7930	0
460	20250328	125200	1550182805	7930	7930	7930	7930	329
461	20250328	125100	1547573835	7930	7930	7930	7930	9
462	20250328	125000	1547502465	7950	7950	7950	7950	0
463	20250328	124900	1547502465	7950	7950	7950	7950	0
464	20250328	124800	1547502465	7950	7930	7950	7930	69
465	20250328	124700	1546953945	7940	7940	7940	7940	10
466	20250328	124600	1546874545	7940	7940	7940	7940	173
467	20250328	124500	1545500925	7940	7940	7940	7940	127
468	20250328	124400	1544492545	7930	7940	7940	7930	18
469	20250328	124300	1544349795	7930	7930	7930	7930	113
470	20250328	124200	1543453705	7920	7920	7920	7920	0
471	20250328	124100	1543453705	7920	7930	7930	7920	586
472	20250328	124000	1538808405	7930	7930	7930	7930	0
473	20250328	123900	1538808405	7930	7920	7930	7920	431
474	20250328	123800	1535394775	7930	7920	7930	7920	461
475	20250328	123700	1531739095	7920	7920	7920	7920	0
476	20250328	123600	1531739095	7920	7920	7920	7920	2
477	20250328	123500	1531723255	7930	7930	7930	7930	20
478	20250328	123400	1531564655	7930	7920	7930	7920	100
479	20250328	123300	1530772055	7920	7930	7930	7920	1739
480	20250328	123200	1516985785	7940	7940	7940	7940	0
481	20250328	123100	1516985785	7940	7940	7940	7940	100
482	20250328	123000	1516191785	7930	7930	7930	7930	0
483	20250328	122900	1516191785	7930	7945	7945	7930	1523
484	20250328	122800	1504100290	7945	7945	7945	7945	248
485	20250328	122700	1502129930	7940	7940	7940	7940	1
486	20250328	122600	1502121990	7940	7940	7940	7940	0
487	20250328	122500	1502121990	7940	7940	7940	7940	0
488	20250328	122400	1502121990	7940	7940	7940	7940	120
489	20250328	122300	1501169190	7940	7940	7940	7940	464
490	20250328	122200	1497485030	7940	7940	7940	7940	0
491	20250328	122100	1497485030	7940	7940	7940	7940	0
492	20250328	122000	1497485030	7940	7940	7940	7940	250
493	20250328	121900	1495500030	7940	7940	7940	7940	0
494	20250328	121800	1495500030	7940	7940	7940	7940	0
495	20250328	121700	1495500030	7940	7940	7940	7940	0
496	20250328	121600	1495500030	7940	7940	7940	7940	311
497	20250328	121500	1493030690	7940	7940	7940	7940	400
498	20250328	121400	1489854690	7940	7940	7940	7940	100
499	20250328	121300	1489060690	7940	7950	7950	7940	1026
500	20250328	121200	1480912690	7960	7960	7960	7960	0
501	20250328	121100	1480912690	7960	7960	7960	7960	0
502	20250328	121000	1480912690	7960	7960	7960	7960	1300
503	20250328	120900	1470564690	7940	7940	7940	7940	63
504	20250328	120800	1470064470	7940	7940	7940	7930	231
505	20250328	120700	1468230640	7920	7930	7930	7920	285
506	20250328	120600	1465973240	7920	7940	7940	7920	1500
507	20250328	120500	1454084690	7940	7940	7940	7940	0
508	20250328	120400	1454084690	7940	7940	7940	7940	1
509	20250328	120300	1454076750	7950	7950	7950	7950	0
510	20250328	120200	1454076750	7950	7930	7950	7930	285
511	20250328	120100	1451814800	7930	7940	7940	7930	51
512	20250328	120000	1451410360	7940	7950	7950	7930	5844
513	20250328	115900	1405019310	7950	7960	7960	7950	813
514	20250328	115800	1398549680	7960	7960	7960	7960	100
515	20250328	115700	1397753680	7960	7960	7960	7960	320
516	20250328	115600	1395206480	7960	7960	7960	7960	100
517	20250328	115500	1394410480	7960	7960	7960	7960	50
518	20250328	115400	1394012480	7960	7960	7960	7960	1
519	20250328	115300	1394004520	7960	7960	7960	7960	421
520	20250328	115200	1390653360	7980	7980	7980	7980	100
521	20250328	115100	1389855360	8000	8000	8000	8000	0
522	20250328	115000	1389855360	8000	7960	8000	7960	1714
523	20250328	114900	1376207920	7970	7960	7970	7960	908
524	20250328	114800	1368976990	7960	7960	7960	7960	1135
525	20250328	114700	1359942390	7970	7980	7980	7970	1117
526	20250328	114600	1351039890	7980	8000	8000	7980	1698
527	20250328	114500	1337489750	8000	8000	8000	8000	369
528	20250328	114400	1334537750	7970	7970	7970	7970	0
529	20250328	114300	1334537750	7970	7970	7970	7970	0
530	20250328	114200	1334537750	7970	7970	7970	7970	16
531	20250328	114100	1334410230	7980	7980	7980	7980	3356
532	20250328	114000	1307629350	7990	8010	8010	7990	4214
533	20250328	113900	1273919700	8010	8000	8010	8000	317
534	20250328	113800	1271381530	8010	8010	8010	8010	100
535	20250328	113700	1270580530	8000	8000	8000	8000	0
536	20250328	113600	1270580530	8000	8010	8010	8000	535
537	20250328	113500	1266296530	8010	8010	8010	8010	0
538	20250328	113400	1266296530	8010	8010	8010	8010	412
539	20250328	113300	1262996410	8020	8020	8020	8020	0
540	20250328	113200	1262996410	8020	8020	8020	8020	0
541	20250328	113100	1262996410	8020	8020	8020	8020	1414
542	20250328	113000	1251656130	8040	8040	8040	8040	0
543	20250328	112900	1251656130	8040	8030	8040	8030	16
544	20250328	112800	1251527530	8030	8030	8030	8030	263
545	20250328	112700	1249415640	8020	8020	8020	8020	498
546	20250328	112600	1245421680	8060	8060	8060	8060	0
547	20250328	112500	1245421680	8060	8060	8060	8060	0
548	20250328	112400	1245421680	8060	8060	8060	8060	0
549	20250328	112300	1245421680	8060	8060	8060	8050	233
550	20250328	112200	1243544350	8060	8020	8060	8020	502
551	20250328	112100	1239518230	8030	8030	8030	8030	0
552	20250328	112000	1239518230	8030	8050	8060	8030	130
553	20250328	111900	1238471800	8050	8050	8050	8050	0
554	20250328	111800	1238471800	8050	8020	8050	8020	9
555	20250328	111700	1238399590	8040	8010	8040	8010	707
556	20250328	111600	1232719510	8010	8020	8020	8010	1000
557	20250328	111500	1224707350	8020	8030	8030	8020	510
558	20250328	111400	1220614050	8040	8040	8040	8040	134
559	20250328	111300	1219536690	8040	8030	8040	8030	257
560	20250328	111200	1217470420	8030	8030	8030	8030	0
561	20250328	111100	1217470420	8030	8030	8030	8030	0
562	20250328	111000	1217470420	8030	8030	8030	8030	2
563	20250328	110900	1217454360	8020	8020	8020	8020	51
564	20250328	110800	1217045340	8020	8020	8020	8020	565
565	20250328	110700	1212514040	8030	8030	8040	8030	109
566	20250328	110600	1211638570	8030	8020	8040	8020	239
567	20250328	110500	1209720690	7990	8010	8020	7990	515
568	20250328	110400	1205600690	8020	8030	8050	7980	5376
569	20250328	110300	1162543420	8030	8030	8030	8030	301
570	20250328	110200	1160126390	8020	8020	8020	8020	388
571	20250328	110100	1157014630	8010	8010	8010	8010	230
572	20250328	110000	1155172330	8010	8010	8010	8010	1
573	20250328	105900	1155164320	8020	8020	8020	8020	13
574	20250328	105800	1155060060	8030	8030	8030	8030	0
575	20250328	105700	1155060060	8030	8030	8030	8030	1
576	20250328	105600	1155052030	7980	7980	7980	7980	0
577	20250328	105500	1155052030	7980	7980	7980	7980	0
578	20250328	105400	1155052030	7980	7980	7980	7980	0
579	20250328	105300	1155052030	7980	7990	7990	7980	342
580	20250328	105200	1152321930	7990	7990	7990	7990	100
581	20250328	105100	1151522930	8030	8030	8030	8030	1
582	20250328	105000	1151514900	8030	8010	8030	7990	906
583	20250328	104900	1144271640	8020	7990	8020	7990	2300
584	20250328	104800	1125839310	7990	7990	7990	7990	273
585	20250328	104700	1123658040	7990	7990	7990	7990	2
586	20250328	104600	1123642060	7980	7980	7980	7980	0
587	20250328	104500	1123642060	7980	7980	8000	7980	194
588	20250328	104400	1122093920	7980	7970	7980	7970	26
589	20250328	104300	1121886520	7970	7970	7970	7970	10
590	20250328	104200	1121806820	7980	7980	7980	7980	1016
591	20250328	104100	1113699140	7980	7980	7980	7980	12
592	20250328	104000	1113603380	7980	7990	7990	7980	1253
593	20250328	103900	1103602990	7990	7990	8000	7990	705
594	20250328	103800	1097967680	7990	7980	8000	7980	1355
595	20250328	103700	1087134150	7980	7980	7980	7980	4
596	20250328	103600	1087102230	7980	7980	7980	7980	4
597	20250328	103500	1087070310	8000	8000	8000	8000	1
598	20250328	103400	1087062310	8010	7990	8010	7970	3142
599	20250328	103300	1061982900	7990	7990	7990	7990	10
600	20250328	103200	1061903000	7990	7990	8000	7990	246
601	20250328	103100	1059936560	7990	7990	7990	7990	896
602	20250328	103000	1052777520	7970	7970	7990	7970	134
603	20250328	102900	1051706940	7970	7970	7990	7970	718
604	20250328	102800	1045984220	7980	7970	7980	7970	59
605	20250328	102700	1045513440	7980	7990	7990	7980	15
606	20250328	102600	1045393640	7990	7980	7990	7970	126
607	20250328	102500	1044389190	7970	7970	7970	7970	2
608	20250328	102400	1044373250	7970	7980	7980	7970	1280
609	20250328	102300	1034171400	7980	7980	7990	7970	385
610	20250328	102200	1031101100	7990	7990	7990	7990	0
611	20250328	102100	1031101100	7990	7990	8000	7990	2357
612	20250328	102000	1012266670	7990	7970	7990	7970	3185
613	20250328	101900	986868460	7970	7970	7970	7960	106
614	20250328	101800	986024680	7950	7950	7950	7950	0
615	20250328	101700	986024680	7950	7950	7950	7950	0
616	20250328	101600	986024680	7950	7980	7980	7940	717
617	20250328	101500	980330700	7970	7970	7980	7960	1518
618	20250328	101400	968232430	7960	7950	7960	7950	774
619	20250328	101300	962071460	7940	7930	7940	7930	571
620	20250328	101200	957540250	7940	7940	7940	7940	8
621	20250328	101100	957476730	7940	7930	7940	7930	225
622	20250328	101000	955692360	7930	7940	7940	7930	538
623	20250328	100900	951425990	7940	7930	7940	7930	489
624	20250328	100800	947548120	7930	7940	7940	7930	5001
625	20250328	100700	907890180	7930	7940	7940	7930	300
626	20250328	100600	905510840	7930	7930	7930	7930	0
627	20250328	100500	905510840	7930	7950	7950	7930	1762
628	20250328	100400	891519250	7950	7960	7970	7950	1364
629	20250328	100300	880665390	7960	7950	7960	7950	1346
630	20250328	100200	869952760	7940	7920	7940	7920	608
631	20250328	100100	865126240	7920	7920	7940	7920	279
632	20250328	100000	862915280	7940	7920	7940	7920	530
633	20250328	095900	858717660	7920	7950	7950	7920	104
634	20250328	095800	857893420	7920	7930	7930	7920	205
635	20250328	095700	856268720	7930	7950	7960	7930	98
636	20250328	095600	855491450	7980	7930	7980	7930	2300
637	20250328	095500	837171130	7950	7920	7950	7910	4369
638	20250328	095400	802538430	7930	7950	7950	7930	204
639	20250328	095300	800920690	7920	7940	7950	7920	2371
640	20250328	095200	782135960	7930	7930	7930	7930	0
641	20250328	095100	782135960	7930	7930	7930	7930	0
642	20250328	095000	782135960	7930	7930	7930	7930	500
643	20250328	094900	778170960	7930	7930	7950	7930	1176
644	20250328	094800	768838080	7930	7940	7950	7930	3596
645	20250328	094700	740288970	7950	7990	7990	7950	1995
646	20250328	094600	724419520	7990	7960	7990	7960	147
647	20250328	094500	723249260	7960	7990	7990	7960	1341
648	20250328	094400	712563230	7970	7980	7980	7970	410
649	20250328	094300	709295430	7990	7980	7990	7970	1173
650	20250328	094200	699933360	7970	7970	7970	7970	2338
651	20250328	094100	681299500	7950	7970	7970	7950	355
652	20250328	094000	678477150	7960	7970	7970	7960	1578
653	20250328	093900	665905740	7970	7980	7980	7970	1313
654	20250328	093800	655429330	7990	7980	7990	7980	977
655	20250328	093700	647632770	7970	7970	7970	7970	141
656	20250328	093600	646509000	7980	7950	7980	7950	397
657	20250328	093500	643348400	7960	7960	7960	7930	2729
658	20250328	093400	621652680	7960	7990	7990	7960	1955
659	20250328	093300	606080100	8000	7990	8000	7970	3734
660	20250328	093200	576277750	7990	8000	8000	7990	630
661	20250328	093100	571242040	8000	7990	8000	7980	594
662	20250328	093000	566501590	7990	8000	8000	7980	2772
663	20250328	092900	544340000	8000	8010	8020	8000	3611
664	20250328	092800	515421740	8020	8000	8020	8000	1149
665	20250328	092700	506215400	8000	8020	8020	8000	2430
666	20250328	092600	486763180	8020	8020	8030	8020	1456
667	20250328	092500	475080620	8020	8020	8030	8020	1986
668	20250328	092400	459146400	8020	8030	8040	8010	3944
669	20250328	092300	427516430	8030	8040	8040	8020	4303
670	20250328	092200	392953120	8040	8050	8060	8040	1149
671	20250328	092100	383704500	8080	8050	8080	8050	372
672	20250328	092000	380709840	8060	8060	8080	8040	1607
673	20250328	091900	367765290	8050	8050	8050	8050	165
674	20250328	091800	366437040	8050	8100	8130	8050	7817
675	20250328	091700	303402980	8090	8090	8090	8090	797
676	20250328	091600	296955250	8080	8080	8080	8080	227
677	20250328	091500	295121090	8090	8080	8090	8070	3325
678	20250328	091400	268286960	8080	8100	8100	8080	1819
679	20250328	091300	253576280	8100	8110	8110	8100	497
680	20250328	091200	249550570	8100	8090	8100	8080	790
681	20250328	091100	243155640	8090	8100	8100	8090	779
682	20250328	091000	236851920	8100	8100	8100	8100	200
683	20250328	090900	235231920	8100	8090	8100	8080	724
684	20250328	090800	229374270	8080	8100	8100	8080	2031
685	20250328	090700	212942480	8100	8110	8110	8100	117
686	20250328	090600	211994270	8090	8070	8130	8070	1416
687	20250328	090500	200557410	8070	8110	8110	8070	6010
688	20250328	090400	151963430	8120	8150	8170	8120	1229
689	20250328	090300	141969120	8130	8110	8130	8110	302
690	20250328	090200	139515120	8110	8090	8130	8080	1900
691	20250328	090100	124085050	8070	8200	8200	8070	8509
692	20250328	090000	54800710	8200	8280	8280	8200	6649