KissMeData/019990/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190600	3269856500	5860	5860	5860	5860	6392
3	20250328	190500	3269856500	5860	5860	5860	5860	0
4	20250328	190400	3269856500	5860	5860	5860	5860	0
5	20250328	190300	3269856500	5860	5860	5860	5860	0
6	20250328	190200	3269856500	5860	5860	5860	5860	0
7	20250328	190100	3269856500	5860	5860	5860	5860	0
8	20250328	190000	3269856500	5860	5860	5860	5860	0
9	20250328	185900	3269856500	5860	5860	5860	5860	0
10	20250328	185800	3269856500	5860	5860	5860	5860	0
11	20250328	185700	3269856500	5860	5860	5860	5860	0
12	20250328	185600	3269856500	5860	5860	5860	5860	0
13	20250328	185500	3269856500	5860	5860	5860	5860	0
14	20250328	185400	3269856500	5860	5860	5860	5860	0
15	20250328	185300	3269856500	5860	5860	5860	5860	0
16	20250328	185200	3269856500	5860	5860	5860	5860	0
17	20250328	185100	3269856500	5860	5860	5860	5860	0
18	20250328	185000	3269856500	5860	5860	5860	5860	0
19	20250328	184900	3269856500	5860	5860	5860	5860	0
20	20250328	184800	3269856500	5860	5860	5860	5860	0
21	20250328	184700	3269856500	5860	5860	5860	5860	0
22	20250328	184600	3269856500	5860	5860	5860	5860	0
23	20250328	184500	3269856500	5860	5860	5860	5860	0
24	20250328	184400	3269856500	5860	5860	5860	5860	0
25	20250328	184300	3269856500	5860	5860	5860	5860	0
26	20250328	184200	3269856500	5860	5860	5860	5860	0
27	20250328	184100	3269856500	5860	5860	5860	5860	0
28	20250328	184000	3269856500	5860	5860	5860	5860	0
29	20250328	183900	3269856500	5860	5860	5860	5860	0
30	20250328	183800	3269856500	5860	5860	5860	5860	0
31	20250328	183700	3269856500	5860	5860	5860	5860	0
32	20250328	183600	3269856500	5860	5860	5860	5860	6392
33	20250328	183500	3269856500	5860	5860	5860	5860	0
34	20250328	183400	3269856500	5860	5860	5860	5860	0
35	20250328	183300	3269856500	5860	5860	5860	5860	0
36	20250328	183200	3269856500	5860	5860	5860	5860	0
37	20250328	183100	3269856500	5860	5860	5860	5860	0
38	20250328	183000	3269856500	5860	5860	5860	5860	0
39	20250328	182900	3269856500	5860	5860	5860	5860	0
40	20250328	182800	3269856500	5860	5860	5860	5860	0
41	20250328	182700	3269856500	5860	5860	5860	5860	0
42	20250328	182600	3269856500	5860	5860	5860	5860	0
43	20250328	182500	3269856500	5860	5860	5860	5860	0
44	20250328	182400	3269856500	5860	5860	5860	5860	0
45	20250328	182300	3269856500	5860	5860	5860	5860	0
46	20250328	182200	3269856500	5860	5860	5860	5860	0
47	20250328	182100	3269856500	5860	5860	5860	5860	0
48	20250328	182000	3269856500	5860	5860	5860	5860	0
49	20250328	181900	3269856500	5860	5860	5860	5860	0
50	20250328	181800	3269856500	5860	5860	5860	5860	0
51	20250328	181700	3269856500	5860	5860	5860	5860	0
52	20250328	181600	3269856500	5860	5860	5860	5860	0
53	20250328	181500	3269856500	5860	5860	5860	5860	0
54	20250328	181400	3269856500	5860	5860	5860	5860	0
55	20250328	181300	3269856500	5860	5860	5860	5860	0
56	20250328	181200	3269856500	5860	5860	5860	5860	0
57	20250328	181100	3269856500	5860	5860	5860	5860	0
58	20250328	181000	3269856500	5860	5860	5860	5860	0
59	20250328	180900	3269856500	5860	5860	5860	5860	0
60	20250328	180800	3269856500	5860	5860	5860	5860	0
61	20250328	180700	3269856500	5860	5860	5860	5860	0
62	20250328	180600	3269856500	5860	5860	5860	5860	6392
63	20250328	180500	3269856500	5860	5860	5860	5860	0
64	20250328	180400	3269856500	5860	5860	5860	5860	0
65	20250328	180300	3269856500	5860	5860	5860	5860	0
66	20250328	180200	3269856500	5860	5860	5860	5860	0
67	20250328	180100	3269856500	5860	5860	5860	5860	0
68	20250328	180000	3269856500	5860	5860	5860	5860	0
69	20250328	175900	3269856500	5860	5860	5860	5860	0
70	20250328	175800	3269856500	5860	5860	5860	5860	0
71	20250328	175700	3269856500	5860	5860	5860	5860	0
72	20250328	175600	3269856500	5860	5860	5860	5860	0
73	20250328	175500	3269856500	5860	5860	5860	5860	0
74	20250328	175400	3269856500	5860	5860	5860	5860	0
75	20250328	175300	3269856500	5860	5860	5860	5860	0
76	20250328	175200	3269856500	5860	5860	5860	5860	0
77	20250328	175100	3269856500	5860	5860	5860	5860	0
78	20250328	175000	3269856500	5860	5860	5860	5860	0
79	20250328	174900	3269856500	5860	5860	5860	5860	0
80	20250328	174800	3269856500	5860	5860	5860	5860	0
81	20250328	174700	3269856500	5860	5860	5860	5860	0
82	20250328	174600	3269856500	5860	5860	5860	5860	0
83	20250328	174500	3269856500	5860	5860	5860	5860	0
84	20250328	174400	3269856500	5860	5860	5860	5860	0
85	20250328	174300	3269856500	5860	5860	5860	5860	0
86	20250328	174200	3269856500	5860	5860	5860	5860	0
87	20250328	174100	3269856500	5860	5860	5860	5860	0
88	20250328	174000	3269856500	5860	5860	5860	5860	0
89	20250328	173900	3269856500	5860	5860	5860	5860	0
90	20250328	173800	3269856500	5860	5860	5860	5860	0
91	20250328	173700	3269856500	5860	5860	5860	5860	0
92	20250328	173600	3269856500	5860	5860	5860	5860	6392
93	20250328	173500	3269856500	5860	5860	5860	5860	0
94	20250328	173400	3269856500	5860	5860	5860	5860	0
95	20250328	173300	3269856500	5860	5860	5860	5860	0
96	20250328	173200	3269856500	5860	5860	5860	5860	0
97	20250328	173100	3269856500	5860	5860	5860	5860	0
98	20250328	173000	3269856500	5860	5860	5860	5860	0
99	20250328	172900	3269856500	5860	5860	5860	5860	0
100	20250328	172800	3269856500	5860	5860	5860	5860	0
101	20250328	172700	3269856500	5860	5860	5860	5860	0
102	20250328	172600	3269856500	5860	5860	5860	5860	0
103	20250328	172500	3269856500	5860	5860	5860	5860	0
104	20250328	172400	3269856500	5860	5860	5860	5860	0
105	20250328	172300	3269856500	5860	5860	5860	5860	0
106	20250328	172200	3269856500	5860	5860	5860	5860	0
107	20250328	172100	3269856500	5860	5860	5860	5860	0
108	20250328	172000	3269856500	5860	5860	5860	5860	0
109	20250328	171900	3269856500	5860	5860	5860	5860	0
110	20250328	171800	3269856500	5860	5860	5860	5860	0
111	20250328	171700	3269856500	5860	5860	5860	5860	0
112	20250328	171600	3269856500	5860	5860	5860	5860	0
113	20250328	171500	3269856500	5860	5860	5860	5860	0
114	20250328	171400	3269856500	5860	5860	5860	5860	0
115	20250328	171300	3269856500	5860	5860	5860	5860	0
116	20250328	171200	3269856500	5860	5860	5860	5860	0
117	20250328	171100	3269856500	5860	5860	5860	5860	0
118	20250328	171000	3269856500	5860	5860	5860	5860	0
119	20250328	170900	3269856500	5860	5860	5860	5860	0
120	20250328	170800	3269856500	5860	5860	5860	5860	0
121	20250328	170700	3269856500	5860	5860	5860	5860	0
122	20250328	170600	3269856500	5860	5860	5860	5860	6392
123	20250328	170500	3269856500	5860	5860	5860	5860	0
124	20250328	170400	3269856500	5860	5860	5860	5860	0
125	20250328	170300	3269856500	5860	5860	5860	5860	0
126	20250328	170200	3269856500	5860	5860	5860	5860	0
127	20250328	170100	3269856500	5860	5860	5860	5860	0
128	20250328	170000	3269856500	5860	5860	5860	5860	0
129	20250328	165900	3269856500	5860	5860	5860	5860	0
130	20250328	165800	3269856500	5860	5860	5860	5860	0
131	20250328	165700	3269856500	5860	5860	5860	5860	0
132	20250328	165600	3269856500	5860	5860	5860	5860	0
133	20250328	165500	3269856500	5860	5860	5860	5860	0
134	20250328	165400	3269856500	5860	5860	5860	5860	0
135	20250328	165300	3269856500	5860	5860	5860	5860	0
136	20250328	165200	3269856500	5860	5860	5860	5860	0
137	20250328	165100	3269856500	5860	5860	5860	5860	0
138	20250328	165000	3269856500	5860	5860	5860	5860	0
139	20250328	164900	3269856500	5860	5860	5860	5860	0
140	20250328	164800	3269856500	5860	5860	5860	5860	0
141	20250328	164700	3269856500	5860	5860	5860	5860	0
142	20250328	164600	3269856500	5860	5860	5860	5860	0
143	20250328	164500	3269856500	5860	5860	5860	5860	0
144	20250328	164400	3269856500	5860	5860	5860	5860	0
145	20250328	164300	3269856500	5860	5860	5860	5860	0
146	20250328	164200	3269856500	5860	5860	5860	5860	0
147	20250328	164100	3269856500	5860	5860	5860	5860	0
148	20250328	164000	3269856500	5860	5860	5860	5860	0
149	20250328	163900	3269856500	5860	5860	5860	5860	0
150	20250328	163800	3269856500	5860	5860	5860	5860	0
151	20250328	163700	3269856500	5860	5860	5860	5860	0
152	20250328	163600	3269856500	5860	5860	5860	5860	6392
153	20250328	163500	3269856500	5860	5860	5860	5860	0
154	20250328	163400	3269856500	5860	5860	5860	5860	0
155	20250328	163300	3269856500	5860	5860	5860	5860	0
156	20250328	163200	3269856500	5860	5860	5860	5860	0
157	20250328	163100	3269856500	5860	5860	5860	5860	0
158	20250328	163000	3269856500	5860	5860	5860	5860	0
159	20250328	162900	3269856500	5860	5860	5860	5860	0
160	20250328	162800	3269856500	5860	5860	5860	5860	0
161	20250328	162700	3269856500	5860	5860	5860	5860	0
162	20250328	162600	3269856500	5860	5860	5860	5860	0
163	20250328	162500	3269856500	5860	5860	5860	5860	0
164	20250328	162400	3269856500	5860	5860	5860	5860	0
165	20250328	162300	3269856500	5860	5860	5860	5860	0
166	20250328	162200	3269856500	5860	5860	5860	5860	0
167	20250328	162100	3269856500	5860	5860	5860	5860	0
168	20250328	162000	3269856500	5860	5860	5860	5860	0
169	20250328	161900	3269856500	5860	5860	5860	5860	0
170	20250328	161800	3269856500	5860	5860	5860	5860	0
171	20250328	161700	3269856500	5860	5860	5860	5860	0
172	20250328	161600	3269856500	5860	5860	5860	5860	0
173	20250328	161500	3269856500	5860	5860	5860	5860	0
174	20250328	161400	3269856500	5860	5860	5860	5860	0
175	20250328	161300	3269856500	5860	5860	5860	5860	0
176	20250328	161200	3269856500	5860	5860	5860	5860	0
177	20250328	161100	3269856500	5860	5860	5860	5860	0
178	20250328	161000	3269856500	5860	5860	5860	5860	0
179	20250328	160900	3269856500	5860	5860	5860	5860	0
180	20250328	160800	3269856500	5860	5860	5860	5860	0
181	20250328	160700	3269856500	5860	5860	5860	5860	0
182	20250328	160600	3269856500	5860	5860	5860	5860	6392
183	20250328	160500	3269856500	5860	5860	5860	5860	0
184	20250328	160400	3269856500	5860	5860	5860	5860	0
185	20250328	160300	3269856500	5860	5860	5860	5860	0
186	20250328	160200	3269856500	5860	5860	5860	5860	0
187	20250328	160100	3269856500	5860	5860	5860	5860	0
188	20250328	160000	3269856500	5860	5860	5860	5860	0
189	20250328	155900	3269856500	5860	5860	5860	5860	0
190	20250328	155800	3269856500	5860	5860	5860	5860	0
191	20250328	155700	3269856500	5860	5860	5860	5860	0
192	20250328	155600	3269856500	5860	5860	5860	5860	0
193	20250328	155500	3269856500	5860	5860	5860	5860	0
194	20250328	155400	3269856500	5860	5860	5860	5860	0
195	20250328	155300	3269856500	5860	5860	5860	5860	0
196	20250328	155200	3269856500	5860	5860	5860	5860	0
197	20250328	155100	3269856500	5860	5860	5860	5860	0
198	20250328	155000	3269856500	5860	5860	5860	5860	0
199	20250328	154900	3269856500	5860	5860	5860	5860	0
200	20250328	154800	3269856500	5860	5860	5860	5860	0
201	20250328	154700	3269856500	5860	5860	5860	5860	0
202	20250328	154600	3269856500	5860	5860	5860	5860	0
203	20250328	154500	3269856500	5860	5860	5860	5860	0
204	20250328	154400	3269856500	5860	5860	5860	5860	0
205	20250328	154300	3269856500	5860	5860	5860	5860	0
206	20250328	154200	3269856500	5860	5860	5860	5860	0
207	20250328	154100	3269856500	5860	5860	5860	5860	0
208	20250328	154000	3269856500	5860	5860	5860	5860	0
209	20250328	153900	3269856500	5860	5860	5860	5860	0
210	20250328	153800	3269856500	5860	5860	5860	5860	0
211	20250328	153700	3269856500	5860	5860	5860	5860	0
212	20250328	153600	3269856500	5860	5860	5860	5860	6392
213	20250328	153500	3269856500	5860	5860	5860	5860	0
214	20250328	153400	3269856500	5860	5860	5860	5860	0
215	20250328	153300	3269856500	5860	5860	5860	5860	0
216	20250328	153200	3269856500	5860	5860	5860	5860	0
217	20250328	153100	3269856500	5860	5860	5860	5860	0
218	20250328	153000	3269856500	5860	5860	5860	5860	6392
219	20250328	152900	3232399380	5840	5840	5840	5840	0
220	20250328	152800	3232399380	5840	5840	5840	5840	0
221	20250328	152700	3232399380	5840	5840	5840	5840	0
222	20250328	152600	3232399380	5840	5840	5840	5840	0
223	20250328	152500	3232399380	5840	5840	5840	5840	0
224	20250328	152400	3232399380	5840	5840	5840	5840	0
225	20250328	152300	3232399380	5840	5840	5840	5840	0
226	20250328	152200	3232399380	5840	5840	5840	5840	0
227	20250328	152100	3232399380	5840	5840	5840	5840	0
228	20250328	152000	3232399380	5840	5840	5840	5840	0
229	20250328	151900	3232399380	5840	5820	5840	5820	1783
230	20250328	151800	3222020530	5800	5800	5820	5800	167
231	20250328	151700	3221051890	5800	5820	5820	5800	2103
232	20250328	151600	3208835660	5820	5820	5840	5820	670
233	20250328	151500	3204936240	5820	5830	5830	5820	735
234	20250328	151400	3200655030	5840	5830	5840	5820	2485
235	20250328	151300	3186157710	5820	5810	5820	5810	485
236	20250328	151200	3183336930	5820	5820	5820	5820	28
237	20250328	151100	3183173970	5820	5820	5820	5800	42
238	20250328	151000	3182930330	5800	5830	5830	5800	195
239	20250328	150900	3181797800	5800	5800	5800	5800	28
240	20250328	150800	3181635400	5840	5840	5840	5800	5212
241	20250328	150700	3151401320	5810	5840	5850	5810	1512
242	20250328	150600	3142592030	5850	5850	5870	5850	33
243	20250328	150500	3142398960	5870	5850	5870	5850	41
244	20250328	150400	3142159090	5850	5860	5860	5850	500
245	20250328	150300	3139233930	5870	5870	5870	5870	1
246	20250328	150200	3139228060	5860	5860	5860	5860	0
247	20250328	150100	3139228060	5860	5860	5870	5860	271
248	20250328	150000	3137639950	5860	5860	5860	5860	44
249	20250328	145900	3137382110	5850	5850	5850	5850	2
250	20250328	145800	3137370410	5860	5860	5860	5860	95
251	20250328	145700	3136813710	5860	5830	5860	5830	86
252	20250328	145600	3136312150	5830	5830	5860	5830	368
253	20250328	145500	3134166680	5830	5840	5840	5830	1896
254	20250328	145400	3123112710	5840	5860	5860	5840	693
255	20250328	145300	3119061290	5860	5870	5870	5860	90
256	20250328	145200	3118533880	5870	5870	5870	5860	58
257	20250328	145100	3118193750	5870	5870	5870	5870	1
258	20250328	145000	3118187880	5890	5890	5890	5890	89
259	20250328	144900	3117663670	5890	5890	5890	5890	8
260	20250328	144800	3117616550	5890	5890	5890	5890	0
261	20250328	144700	3117616550	5890	5890	5890	5890	245
262	20250328	144600	3116173500	5890	5890	5890	5890	51
263	20250328	144500	3115873110	5890	5880	5890	5880	1500
264	20250328	144400	3107053030	5890	5870	5890	5870	15
265	20250328	144300	3106964880	5870	5870	5870	5870	1
266	20250328	144200	3106959010	5870	5870	5890	5870	341
267	20250328	144100	3104951980	5870	5870	5870	5870	94
268	20250328	144000	3104400200	5880	5890	5890	5880	1840
269	20250328	143900	3093579180	5890	5890	5890	5890	622
270	20250328	143800	3089915600	5890	5890	5900	5890	704
271	20250328	143700	3085765040	5880	5880	5900	5880	1045
272	20250328	143600	3079613850	5880	5890	5890	5880	862
273	20250328	143500	3074545280	5890	5900	5900	5890	271
274	20250328	143400	3072947980	5900	5900	5910	5900	1991
275	20250328	143300	3061195690	5900	5900	5900	5890	20
276	20250328	143200	3061077750	5900	5890	5900	5890	1374
277	20250328	143100	3052972070	5900	5920	5920	5890	1660
278	20250328	143000	3043169690	5920	5880	5920	5880	2130
279	20250328	142900	3030611460	5880	5870	5880	5870	4989
280	20250328	142800	3001320460	5870	5870	5870	5860	87
281	20250328	142700	3000810560	5870	5860	5870	5860	732
282	20250328	142600	2996514220	5860	5850	5860	5850	1212
283	20250328	142500	2989416070	5840	5850	5850	5840	11
284	20250328	142400	2989351750	5850	5840	5850	5840	230
285	20250328	142300	2988006550	5840	5840	5840	5840	508
286	20250328	142200	2985039830	5830	5840	5840	5830	806
287	20250328	142100	2980340840	5840	5840	5840	5840	0
288	20250328	142000	2980340840	5840	5840	5840	5840	0
289	20250328	141900	2980340840	5840	5840	5840	5840	0
290	20250328	141800	2980340840	5840	5830	5840	5830	10
291	20250328	141700	2980282450	5820	5820	5820	5820	202
292	20250328	141600	2979106810	5820	5820	5820	5820	1
293	20250328	141500	2979100990	5840	5840	5840	5840	0
294	20250328	141400	2979100990	5840	5840	5840	5840	88
295	20250328	141300	2978587070	5840	5830	5840	5820	282
296	20250328	141200	2976943380	5830	5830	5830	5830	0
297	20250328	141100	2976943380	5830	5830	5830	5830	442
298	20250328	141000	2974366520	5810	5810	5810	5810	7
299	20250328	140900	2974325850	5810	5810	5810	5810	0
300	20250328	140800	2974325850	5810	5800	5810	5800	1120
301	20250328	140700	2967818730	5810	5810	5810	5810	399
302	20250328	140600	2965500540	5800	5810	5810	5800	832
303	20250328	140500	2960667080	5810	5820	5820	5810	98
304	20250328	140400	2960097190	5840	5810	5840	5810	111
305	20250328	140300	2959452160	5830	5810	5830	5810	207
306	20250328	140200	2958247350	5800	5830	5830	5800	201
307	20250328	140100	2957079860	5830	5830	5830	5830	2
308	20250328	140000	2957068200	5800	5820	5820	5800	1505
309	20250328	135900	2948325740	5810	5810	5810	5810	32
310	20250328	135800	2948139820	5810	5820	5820	5810	108
311	20250328	135700	2947511510	5830	5830	5830	5830	1290
312	20250328	135600	2939990810	5830	5830	5830	5830	39
313	20250328	135500	2939763440	5830	5830	5830	5830	60
314	20250328	135400	2939413640	5840	5840	5840	5840	0
315	20250328	135300	2939413640	5840	5840	5840	5840	0
316	20250328	135200	2939413640	5840	5840	5840	5840	68
317	20250328	135100	2939016520	5850	5850	5850	5850	0
318	20250328	135000	2939016520	5850	5830	5850	5830	143
319	20250328	134900	2938181390	5830	5830	5830	5830	0
320	20250328	134800	2938181390	5830	5830	5830	5830	2
321	20250328	134700	2938169730	5820	5820	5820	5820	29
322	20250328	134600	2938000950	5820	5820	5820	5820	106
323	20250328	134500	2937384030	5820	5840	5840	5820	174
324	20250328	134400	2936367910	5840	5840	5840	5840	0
325	20250328	134300	2936367910	5840	5840	5840	5840	0
326	20250328	134200	2936367910	5840	5840	5840	5840	0
327	20250328	134100	2936367910	5840	5840	5840	5840	0
328	20250328	134000	2936367910	5840	5840	5840	5840	0
329	20250328	133900	2936367910	5840	5830	5840	5790	20
330	20250328	133800	2936251250	5830	5830	5830	5830	1
331	20250328	133700	2936245420	5790	5790	5790	5790	200
332	20250328	133600	2935087420	5790	5790	5790	5790	0
333	20250328	133500	2935087420	5790	5790	5790	5790	21
334	20250328	133400	2934965830	5830	5830	5830	5830	1715
335	20250328	133300	2924967380	5830	5790	5830	5790	986
336	20250328	133200	2919241280	5800	5800	5800	5800	12
337	20250328	133100	2919171680	5800	5800	5800	5800	442
338	20250328	133000	2916608080	5800	5790	5800	5790	2
339	20250328	132900	2916596490	5800	5790	5800	5790	847
340	20250328	132800	2911692300	5800	5800	5800	5800	0
341	20250328	132700	2911692300	5800	5800	5800	5800	771
342	20250328	132600	2907220500	5800	5800	5800	5800	31
343	20250328	132500	2907040700	5810	5810	5810	5810	0
344	20250328	132400	2907040700	5810	5810	5810	5810	0
345	20250328	132300	2907040700	5810	5810	5810	5810	1
346	20250328	132200	2907034890	5810	5810	5810	5810	0
347	20250328	132100	2907034890	5810	5800	5810	5800	284
348	20250328	132000	2905387680	5810	5830	5830	5810	483
349	20250328	131900	2902580850	5830	5820	5830	5820	168
350	20250328	131800	2901601990	5820	5820	5820	5820	17
351	20250328	131700	2901503050	5830	5825	5830	5810	402
352	20250328	131600	2899166860	5810	5800	5825	5800	1786
353	20250328	131500	2888789115	5810	5800	5810	5800	628
354	20250328	131400	2885146705	5800	5800	5800	5800	1
355	20250328	131300	2885140905	5780	5780	5780	5780	1
356	20250328	131200	2885135125	5800	5780	5800	5780	7
357	20250328	131100	2885094595	5800	5800	5800	5800	0
358	20250328	131000	2885094595	5800	5790	5800	5790	2041
359	20250328	130900	2873266395	5790	5790	5790	5790	0
360	20250328	130800	2873266395	5790	5780	5790	5780	16
361	20250328	130700	2873173845	5790	5780	5790	5780	1227
362	20250328	130600	2866081685	5780	5780	5780	5780	292
363	20250328	130500	2864393925	5780	5780	5780	5780	1
364	20250328	130400	2864388145	5780	5780	5780	5780	2
365	20250328	130300	2864376585	5770	5770	5770	5770	197
366	20250328	130200	2863239895	5780	5760	5780	5760	18
367	20250328	130100	2863136175	5780	5780	5780	5780	0
368	20250328	130000	2863136175	5780	5780	5780	5780	396
369	20250328	125900	2860847295	5780	5760	5780	5760	56
370	20250328	125800	2860524675	5770	5770	5770	5770	25
371	20250328	125700	2860380425	5770	5770	5770	5770	6
372	20250328	125600	2860345805	5770	5770	5770	5770	1
373	20250328	125500	2860340035	5770	5770	5770	5770	0
374	20250328	125400	2860340035	5770	5770	5770	5770	0
375	20250328	125300	2860340035	5770	5770	5770	5770	0
376	20250328	125200	2860340035	5770	5770	5770	5770	0
377	20250328	125100	2860340035	5770	5770	5770	5770	1
378	20250328	125000	2860334265	5770	5770	5770	5770	2
379	20250328	124900	2860322725	5750	5750	5750	5750	22
380	20250328	124800	2860196225	5770	5770	5770	5770	0
381	20250328	124700	2860196225	5770	5770	5770	5770	0
382	20250328	124600	2860196225	5770	5770	5770	5770	2
383	20250328	124500	2860184685	5750	5750	5750	5750	63
384	20250328	124400	2859822435	5780	5780	5780	5780	1
385	20250328	124300	2859816655	5780	5750	5780	5750	44
386	20250328	124200	2859563275	5750	5760	5760	5750	14
387	20250328	124100	2859482765	5780	5780	5780	5780	0
388	20250328	124000	2859482765	5780	5780	5780	5780	14
389	20250328	123900	2859401845	5780	5780	5780	5780	0
390	20250328	123800	2859401845	5780	5780	5780	5780	45
391	20250328	123700	2859141745	5780	5780	5780	5780	8
392	20250328	123600	2859095505	5790	5790	5790	5790	0
393	20250328	123500	2859095505	5790	5790	5790	5790	0
394	20250328	123400	2859095505	5790	5780	5790	5780	50
395	20250328	123300	2858806465	5790	5790	5790	5790	0
396	20250328	123200	2858806465	5790	5780	5790	5780	440
397	20250328	123100	2856263215	5780	5770	5780	5770	234
398	20250328	123000	2854912995	5780	5750	5780	5740	1204
399	20250328	122900	2847970115	5770	5760	5770	5760	67
400	20250328	122800	2847584165	5760	5750	5760	5750	59
401	20250328	122700	2847244905	5750	5750	5750	5750	1
402	20250328	122600	2847239155	5740	5740	5740	5740	0
403	20250328	122500	2847239155	5740	5740	5740	5740	0
404	20250328	122400	2847239155	5740	5740	5740	5740	0
405	20250328	122300	2847239155	5740	5740	5750	5740	172
406	20250328	122200	2846251865	5740	5730	5740	5720	251
407	20250328	122100	2844815045	5740	5720	5740	5720	2
408	20250328	122000	2844803585	5750	5740	5750	5720	398
409	20250328	121900	2842521975	5760	5760	5760	5760	0
410	20250328	121800	2842521975	5760	5760	5760	5760	0
411	20250328	121700	2842521975	5760	5760	5760	5760	0
412	20250328	121600	2842521975	5760	5750	5760	5750	492
413	20250328	121500	2839692965	5720	5740	5740	5720	652
414	20250328	121400	2835962235	5750	5740	5750	5740	90
415	20250328	121300	2835445625	5720	5730	5730	5720	250
416	20250328	121200	2834014155	5740	5740	5740	5740	1
417	20250328	121100	2834008415	5750	5750	5750	5750	10
418	20250328	121000	2833950915	5760	5760	5760	5760	1
419	20250328	120900	2833945155	5740	5730	5740	5710	1070
420	20250328	120800	2827819685	5760	5760	5760	5760	0
421	20250328	120700	2827819685	5760	5760	5760	5760	0
422	20250328	120600	2827819685	5760	5760	5760	5760	1
423	20250328	120500	2827813925	5720	5740	5760	5720	858
424	20250328	120400	2822905095	5730	5710	5740	5710	622
425	20250328	120300	2819341205	5730	5720	5730	5700	434
426	20250328	120200	2816865515	5720	5740	5750	5720	1125
427	20250328	120100	2810424585	5720	5750	5760	5720	50
428	20250328	120000	2810137825	5760	5800	5810	5700	19581
429	20250328	115900	2697994175	5820	5820	5820	5820	239
430	20250328	115800	2696603195	5820	5820	5820	5820	1
431	20250328	115700	2696597375	5800	5810	5810	5800	85
432	20250328	115600	2696104205	5820	5820	5820	5820	0
433	20250328	115500	2696104205	5820	5790	5820	5790	2
434	20250328	115400	2696092595	5790	5790	5820	5790	154
435	20250328	115300	2695200905	5790	5810	5810	5790	205
436	20250328	115200	2694012405	5820	5820	5820	5820	231
437	20250328	115100	2692667985	5820	5820	5820	5820	191
438	20250328	115000	2691556365	5840	5840	5840	5820	293
439	20250328	114900	2689850045	5830	5830	5830	5830	5
440	20250328	114800	2689820895	5840	5830	5840	5830	112
441	20250328	114700	2689167875	5840	5840	5840	5840	0
442	20250328	114600	2689167875	5840	5840	5840	5840	1
443	20250328	114500	2689162035	5840	5840	5840	5840	42
444	20250328	114400	2688916755	5840	5840	5840	5840	0
445	20250328	114300	2688916755	5840	5840	5840	5840	0
446	20250328	114200	2688916755	5840	5840	5840	5840	1
447	20250328	114100	2688910915	5840	5840	5840	5840	1
448	20250328	114000	2688905075	5830	5830	5830	5830	15
449	20250328	113900	2688817625	5850	5850	5850	5850	2
450	20250328	113800	2688805925	5830	5850	5850	5830	13
451	20250328	113700	2688730115	5850	5850	5850	5850	1
452	20250328	113600	2688724265	5830	5850	5850	5830	81
453	20250328	113500	2688250435	5830	5830	5830	5830	166
454	20250328	113400	2687282655	5830	5830	5830	5830	96
455	20250328	113300	2686722975	5840	5840	5840	5840	0
456	20250328	113200	2686722975	5840	5850	5850	5830	412
457	20250328	113100	2684318455	5850	5850	5850	5850	31
458	20250328	113000	2684137105	5840	5840	5840	5840	0
459	20250328	112900	2684137105	5840	5840	5840	5840	0
460	20250328	112800	2684137105	5840	5840	5840	5840	215
461	20250328	112700	2682881505	5840	5850	5850	5840	167
462	20250328	112600	2681905035	5840	5830	5840	5830	205
463	20250328	112500	2680708435	5830	5830	5830	5830	119
464	20250328	112400	2680014665	5840	5830	5840	5830	201
465	20250328	112300	2678842825	5830	5830	5830	5830	62
466	20250328	112200	2678481365	5850	5850	5850	5840	4
467	20250328	112100	2678457975	5830	5830	5830	5830	0
468	20250328	112000	2678457975	5830	5830	5830	5830	2
469	20250328	111900	2678446315	5850	5850	5850	5850	50
470	20250328	111800	2678153815	5850	5860	5860	5830	3
471	20250328	111700	2678136275	5830	5830	5830	5830	0
472	20250328	111600	2678136275	5830	5830	5830	5830	73
473	20250328	111500	2677710685	5830	5830	5830	5830	265
474	20250328	111400	2676165735	5860	5860	5860	5860	0
475	20250328	111300	2676165735	5860	5860	5860	5860	0
476	20250328	111200	2676165735	5860	5860	5860	5860	0
477	20250328	111100	2676165735	5860	5830	5860	5830	100
478	20250328	111000	2675580515	5840	5840	5840	5840	18
479	20250328	110900	2675475395	5840	5840	5840	5840	49
480	20250328	110800	2675189235	5840	5840	5840	5840	34
481	20250328	110700	2674990675	5830	5830	5830	5830	20
482	20250328	110600	2674874075	5830	5830	5830	5830	0
483	20250328	110500	2674874075	5830	5830	5830	5830	1
484	20250328	110400	2674868245	5810	5810	5810	5810	427
485	20250328	110300	2672387375	5830	5830	5830	5830	0
486	20250328	110200	2672387375	5830	5830	5830	5830	1
487	20250328	110100	2672381545	5810	5820	5820	5810	178
488	20250328	110000	2671347265	5830	5830	5830	5830	1
489	20250328	105900	2671341435	5810	5830	5830	5810	29
490	20250328	105800	2671172925	5810	5810	5810	5810	1
491	20250328	105700	2671167115	5840	5840	5840	5840	0
492	20250328	105600	2671167115	5840	5810	5840	5810	66
493	20250328	105500	2670783595	5850	5850	5850	5850	16
494	20250328	105400	2670689995	5810	5820	5850	5810	853
495	20250328	105300	2665727515	5820	5840	5840	5820	562
496	20250328	105200	2662448115	5840	5850	5850	5840	40
497	20250328	105100	2662214505	5840	5840	5840	5840	333
498	20250328	105000	2660269785	5860	5860	5860	5860	1
499	20250328	104900	2660263925	5840	5840	5840	5840	31
500	20250328	104800	2660082885	5840	5840	5840	5840	5
501	20250328	104700	2660053685	5850	5850	5850	5850	2102
502	20250328	104600	2647756985	5850	5850	5850	5850	380
503	20250328	104500	2645533985	5850	5870	5870	5850	11
504	20250328	104400	2645469605	5850	5860	5860	5850	871
505	20250328	104300	2640373755	5860	5880	5880	5850	1009
506	20250328	104200	2634468605	5880	5860	5880	5860	13
507	20250328	104100	2634392225	5880	5880	5880	5860	874
508	20250328	104000	2629270155	5880	5880	5880	5860	18
509	20250328	103900	2629164515	5880	5880	5880	5860	56
510	20250328	103800	2628836015	5870	5870	5870	5870	1673
511	20250328	103700	2619015505	5880	5870	5880	5870	196
512	20250328	103600	2617864975	5880	5880	5880	5880	51
513	20250328	103500	2617565095	5880	5870	5880	5870	356
514	20250328	103400	2615475355	5870	5870	5870	5870	8
515	20250328	103300	2615428395	5870	5880	5880	5870	223
516	20250328	103200	2614119335	5880	5870	5880	5870	4
517	20250328	103100	2614095825	5870	5870	5880	5870	65
518	20250328	103000	2613714225	5880	5880	5880	5880	862
519	20250328	102900	2608645665	5880	5870	5880	5870	235
520	20250328	102800	2607263915	5870	5870	5880	5870	184
521	20250328	102700	2606182855	5880	5860	5880	5860	473
522	20250328	102600	2603410715	5860	5860	5860	5850	61
523	20250328	102500	2603053265	5850	5860	5860	5850	115
524	20250328	102400	2602379995	5850	5850	5850	5850	50
525	20250328	102300	2602087495	5860	5860	5860	5860	5
526	20250328	102200	2602058195	5860	5860	5860	5860	120
527	20250328	102100	2601354995	5860	5850	5860	5850	104
528	20250328	102000	2600746555	5860	5840	5860	5840	359
529	20250328	101900	2598648625	5850	5840	5850	5840	45
530	20250328	101800	2598385785	5840	5845	5845	5840	16
531	20250328	101700	2598292320	5850	5850	5850	5850	886
532	20250328	101600	2593109220	5860	5860	5860	5860	2
533	20250328	101500	2593097500	5850	5850	5850	5850	30
534	20250328	101400	2592922000	5850	5860	5860	5850	16
535	20250328	101300	2592828380	5860	5830	5860	5830	516
536	20250328	101200	2589820070	5850	5860	5860	5850	72
537	20250328	101100	2589398850	5850	5850	5850	5850	1202
538	20250328	101000	2582367150	5850	5850	5860	5850	451
539	20250328	100900	2579728000	5850	5860	5860	5850	1047
540	20250328	100800	2573592680	5850	5860	5860	5850	940
541	20250328	100700	2568092830	5860	5890	5890	5860	138
542	20250328	100600	2567283430	5850	5850	5890	5850	1396
543	20250328	100500	2559077760	5850	5870	5870	5850	881
544	20250328	100400	2553912990	5880	5820	5880	5820	1608
545	20250328	100300	2544488890	5820	5830	5830	5820	693
546	20250328	100200	2540448720	5830	5810	5830	5810	637
547	20250328	100100	2536740760	5810	5770	5810	5770	3007
548	20250328	100000	2519281820	5770	5790	5790	5770	259
549	20250328	095900	2517787370	5790	5780	5790	5780	345
550	20250328	095800	2515793140	5760	5760	5780	5760	201
551	20250328	095700	2514633390	5780	5770	5790	5770	57
552	20250328	095600	2514303450	5780	5750	5790	5730	5755
553	20250328	095500	2481257570	5750	5800	5800	5750	2435
554	20250328	095400	2467198220	5800	5800	5810	5800	654
555	20250328	095300	2463405010	5810	5810	5810	5800	588
556	20250328	095200	2459990070	5830	5820	5830	5810	550
557	20250328	095100	2456787810	5820	5830	5850	5800	2130
558	20250328	095000	2444354190	5800	5790	5800	5790	986
559	20250328	094900	2438644530	5790	5800	5830	5790	1008
560	20250328	094800	2432792970	5800	5830	5830	5800	1410
561	20250328	094700	2424612610	5820	5770	5830	5770	772
562	20250328	094600	2420130000	5810	5830	5830	5770	708
563	20250328	094500	2416033470	5830	5850	5850	5780	3550
564	20250328	094400	2395342920	5850	5760	5850	5760	5143
565	20250328	094300	2365415030	5760	5750	5770	5740	2842
566	20250328	094200	2349039890	5750	5770	5770	5740	427
567	20250328	094100	2346588210	5740	5750	5760	5740	868
568	20250328	094000	2341599970	5740	5770	5790	5740	3230
569	20250328	093900	2323000870	5770	5820	5820	5760	1671
570	20250328	093800	2313338800	5800	5810	5810	5800	890
571	20250328	093700	2308168550	5810	5860	5860	5810	2692
572	20250328	093600	2292460410	5860	5810	5860	5810	693
573	20250328	093500	2288408450	5810	5810	5860	5810	4427
574	20250328	093400	2262553100	5790	5740	5820	5740	3567
575	20250328	093300	2241994690	5740	5810	5810	5740	8101
576	20250328	093200	2195257940	5810	5830	5830	5790	7270
577	20250328	093100	2153026620	5830	5840	5840	5810	2152
578	20250328	093000	2140499390	5830	5850	5860	5820	866
579	20250328	092900	2135437800	5850	5890	5890	5820	3098
580	20250328	092800	2117341680	5890	5850	5890	5840	2778
581	20250328	092700	2101037805	5860	5810	5860	5800	3714
582	20250328	092600	2079397775	5830	5950	5950	5780	15020
583	20250328	092500	1991475705	5950	5950	5980	5930	5892
584	20250328	092400	1956404885	5950	5920	5950	5870	12934
585	20250328	092300	1879995345	5940	6090	6130	5900	31064
586	20250328	092200	1692811175	6100	6240	6310	5990	102151
587	20250328	092100	1058298420	6230	6220	6230	6210	12243
588	20250328	092000	982137480	6210	6210	6210	6210	0
589	20250328	091900	982137480	6210	6190	6210	6190	25877
590	20250328	091800	821515800	6200	6180	6210	6150	41497
591	20250328	091700	564415870	6180	6110	6190	6090	33402
592	20250328	091600	358986985	6110	6100	6110	6070	17950
593	20250328	091500	249619775	6100	5820	6200	5820	29923
594	20250328	091400	69089765	5820	5820	5820	5810	800
595	20250328	091300	64434815	5820	5800	5830	5800	2573
596	20250328	091200	49476390	5800	5780	5810	5770	1645
597	20250328	091100	39940900	5770	5760	5770	5760	161
598	20250328	091000	39013530	5760	5720	5760	5720	1098
599	20250328	090900	32721200	5710	5710	5710	5710	0
600	20250328	090800	32721200	5710	5710	5710	5710	0
601	20250328	090700	32721200	5710	5710	5710	5710	381
602	20250328	090600	30545690	5710	5710	5710	5710	0
603	20250328	090500	30545690	5710	5710	5710	5710	100
604	20250328	090400	29974690	5700	5700	5700	5700	511
605	20250328	090300	27061990	5700	5700	5700	5700	41
606	20250328	090200	26828290	5720	5700	5720	5700	1099
607	20250328	090100	20563970	5700	5700	5700	5700	3288
608	20250328	090000	1822370	5690	5650	5690	5650	322