KissMeData/072950/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195000	1582751445	4010	4010	4010	4010	4831
3	20250328	194900	1582751445	4010	4010	4010	4010	0
4	20250328	194800	1582751445	4010	4010	4010	4010	0
5	20250328	194700	1582751445	4010	4010	4010	4010	0
6	20250328	194600	1582751445	4010	4010	4010	4010	0
7	20250328	194500	1582751445	4010	4010	4010	4010	0
8	20250328	194400	1582751445	4010	4010	4010	4010	0
9	20250328	194300	1582751445	4010	4010	4010	4010	0
10	20250328	194200	1582751445	4010	4010	4010	4010	0
11	20250328	194100	1582751445	4010	4010	4010	4010	0
12	20250328	194000	1582751445	4010	4010	4010	4010	0
13	20250328	193900	1582751445	4010	4010	4010	4010	0
14	20250328	193800	1582751445	4010	4010	4010	4010	0
15	20250328	193700	1582751445	4010	4010	4010	4010	0
16	20250328	193600	1582751445	4010	4010	4010	4010	0
17	20250328	193500	1582751445	4010	4010	4010	4010	0
18	20250328	193400	1582751445	4010	4010	4010	4010	0
19	20250328	193300	1582751445	4010	4010	4010	4010	0
20	20250328	193200	1582751445	4010	4010	4010	4010	0
21	20250328	193100	1582751445	4010	4010	4010	4010	0
22	20250328	193000	1582751445	4010	4010	4010	4010	0
23	20250328	192900	1582751445	4010	4010	4010	4010	0
24	20250328	192800	1582751445	4010	4010	4010	4010	0
25	20250328	192700	1582751445	4010	4010	4010	4010	0
26	20250328	192600	1582751445	4010	4010	4010	4010	0
27	20250328	192500	1582751445	4010	4010	4010	4010	0
28	20250328	192400	1582751445	4010	4010	4010	4010	0
29	20250328	192300	1582751445	4010	4010	4010	4010	0
30	20250328	192200	1582751445	4010	4010	4010	4010	0
31	20250328	192100	1582751445	4010	4010	4010	4010	0
32	20250328	192000	1582751445	4010	4010	4010	4010	4831
33	20250328	191900	1582751445	4010	4010	4010	4010	0
34	20250328	191800	1582751445	4010	4010	4010	4010	0
35	20250328	191700	1582751445	4010	4010	4010	4010	0
36	20250328	191600	1582751445	4010	4010	4010	4010	0
37	20250328	191500	1582751445	4010	4010	4010	4010	0
38	20250328	191400	1582751445	4010	4010	4010	4010	0
39	20250328	191300	1582751445	4010	4010	4010	4010	0
40	20250328	191200	1582751445	4010	4010	4010	4010	0
41	20250328	191100	1582751445	4010	4010	4010	4010	0
42	20250328	191000	1582751445	4010	4010	4010	4010	0
43	20250328	190900	1582751445	4010	4010	4010	4010	0
44	20250328	190800	1582751445	4010	4010	4010	4010	0
45	20250328	190700	1582751445	4010	4010	4010	4010	0
46	20250328	190600	1582751445	4010	4010	4010	4010	0
47	20250328	190500	1582751445	4010	4010	4010	4010	0
48	20250328	190400	1582751445	4010	4010	4010	4010	0
49	20250328	190300	1582751445	4010	4010	4010	4010	0
50	20250328	190200	1582751445	4010	4010	4010	4010	0
51	20250328	190100	1582751445	4010	4010	4010	4010	0
52	20250328	190000	1582751445	4010	4010	4010	4010	0
53	20250328	185900	1582751445	4010	4010	4010	4010	0
54	20250328	185800	1582751445	4010	4010	4010	4010	0
55	20250328	185700	1582751445	4010	4010	4010	4010	0
56	20250328	185600	1582751445	4010	4010	4010	4010	0
57	20250328	185500	1582751445	4010	4010	4010	4010	0
58	20250328	185400	1582751445	4010	4010	4010	4010	0
59	20250328	185300	1582751445	4010	4010	4010	4010	0
60	20250328	185200	1582751445	4010	4010	4010	4010	0
61	20250328	185100	1582751445	4010	4010	4010	4010	0
62	20250328	185000	1582751445	4010	4010	4010	4010	4831
63	20250328	184900	1582751445	4010	4010	4010	4010	0
64	20250328	184800	1582751445	4010	4010	4010	4010	0
65	20250328	184700	1582751445	4010	4010	4010	4010	0
66	20250328	184600	1582751445	4010	4010	4010	4010	0
67	20250328	184500	1582751445	4010	4010	4010	4010	0
68	20250328	184400	1582751445	4010	4010	4010	4010	0
69	20250328	184300	1582751445	4010	4010	4010	4010	0
70	20250328	184200	1582751445	4010	4010	4010	4010	0
71	20250328	184100	1582751445	4010	4010	4010	4010	0
72	20250328	184000	1582751445	4010	4010	4010	4010	0
73	20250328	183900	1582751445	4010	4010	4010	4010	0
74	20250328	183800	1582751445	4010	4010	4010	4010	0
75	20250328	183700	1582751445	4010	4010	4010	4010	0
76	20250328	183600	1582751445	4010	4010	4010	4010	0
77	20250328	183500	1582751445	4010	4010	4010	4010	0
78	20250328	183400	1582751445	4010	4010	4010	4010	0
79	20250328	183300	1582751445	4010	4010	4010	4010	0
80	20250328	183200	1582751445	4010	4010	4010	4010	0
81	20250328	183100	1582751445	4010	4010	4010	4010	0
82	20250328	183000	1582751445	4010	4010	4010	4010	0
83	20250328	182900	1582751445	4010	4010	4010	4010	0
84	20250328	182800	1582751445	4010	4010	4010	4010	0
85	20250328	182700	1582751445	4010	4010	4010	4010	0
86	20250328	182600	1582751445	4010	4010	4010	4010	0
87	20250328	182500	1582751445	4010	4010	4010	4010	0
88	20250328	182400	1582751445	4010	4010	4010	4010	0
89	20250328	182300	1582751445	4010	4010	4010	4010	0
90	20250328	182200	1582751445	4010	4010	4010	4010	0
91	20250328	182100	1582751445	4010	4010	4010	4010	0
92	20250328	182000	1582751445	4010	4010	4010	4010	4831
93	20250328	181900	1582751445	4010	4010	4010	4010	0
94	20250328	181800	1582751445	4010	4010	4010	4010	0
95	20250328	181700	1582751445	4010	4010	4010	4010	0
96	20250328	181600	1582751445	4010	4010	4010	4010	0
97	20250328	181500	1582751445	4010	4010	4010	4010	0
98	20250328	181400	1582751445	4010	4010	4010	4010	0
99	20250328	181300	1582751445	4010	4010	4010	4010	0
100	20250328	181200	1582751445	4010	4010	4010	4010	0
101	20250328	181100	1582751445	4010	4010	4010	4010	0
102	20250328	181000	1582751445	4010	4010	4010	4010	0
103	20250328	180900	1582751445	4010	4010	4010	4010	0
104	20250328	180800	1582751445	4010	4010	4010	4010	0
105	20250328	180700	1582751445	4010	4010	4010	4010	0
106	20250328	180600	1582751445	4010	4010	4010	4010	0
107	20250328	180500	1582751445	4010	4010	4010	4010	0
108	20250328	180400	1582751445	4010	4010	4010	4010	0
109	20250328	180300	1582751445	4010	4010	4010	4010	0
110	20250328	180200	1582751445	4010	4010	4010	4010	0
111	20250328	180100	1582751445	4010	4010	4010	4010	0
112	20250328	180000	1582751445	4010	4010	4010	4010	0
113	20250328	175900	1582751445	4010	4010	4010	4010	0
114	20250328	175800	1582751445	4010	4010	4010	4010	0
115	20250328	175700	1582751445	4010	4010	4010	4010	0
116	20250328	175600	1582751445	4010	4010	4010	4010	0
117	20250328	175500	1582751445	4010	4010	4010	4010	0
118	20250328	175400	1582751445	4010	4010	4010	4010	0
119	20250328	175300	1582751445	4010	4010	4010	4010	0
120	20250328	175200	1582751445	4010	4010	4010	4010	0
121	20250328	175100	1582751445	4010	4010	4010	4010	0
122	20250328	175000	1582751445	4010	4010	4010	4010	4831
123	20250328	174900	1582751445	4010	4010	4010	4010	0
124	20250328	174800	1582751445	4010	4010	4010	4010	0
125	20250328	174700	1582751445	4010	4010	4010	4010	0
126	20250328	174600	1582751445	4010	4010	4010	4010	0
127	20250328	174500	1582751445	4010	4010	4010	4010	0
128	20250328	174400	1582751445	4010	4010	4010	4010	0
129	20250328	174300	1582751445	4010	4010	4010	4010	0
130	20250328	174200	1582751445	4010	4010	4010	4010	0
131	20250328	174100	1582751445	4010	4010	4010	4010	0
132	20250328	174000	1582751445	4010	4010	4010	4010	0
133	20250328	173900	1582751445	4010	4010	4010	4010	0
134	20250328	173800	1582751445	4010	4010	4010	4010	0
135	20250328	173700	1582751445	4010	4010	4010	4010	0
136	20250328	173600	1582751445	4010	4010	4010	4010	0
137	20250328	173500	1582751445	4010	4010	4010	4010	0
138	20250328	173400	1582751445	4010	4010	4010	4010	0
139	20250328	173300	1582751445	4010	4010	4010	4010	0
140	20250328	173200	1582751445	4010	4010	4010	4010	0
141	20250328	173100	1582751445	4010	4010	4010	4010	0
142	20250328	173000	1582751445	4010	4010	4010	4010	0
143	20250328	172900	1582751445	4010	4010	4010	4010	0
144	20250328	172800	1582751445	4010	4010	4010	4010	0
145	20250328	172700	1582751445	4010	4010	4010	4010	0
146	20250328	172600	1582751445	4010	4010	4010	4010	0
147	20250328	172500	1582751445	4010	4010	4010	4010	0
148	20250328	172400	1582751445	4010	4010	4010	4010	0
149	20250328	172300	1582751445	4010	4010	4010	4010	0
150	20250328	172200	1582751445	4010	4010	4010	4010	0
151	20250328	172100	1582751445	4010	4010	4010	4010	0
152	20250328	172000	1582751445	4010	4010	4010	4010	4831
153	20250328	171900	1582751445	4010	4010	4010	4010	0
154	20250328	171800	1582751445	4010	4010	4010	4010	0
155	20250328	171700	1582751445	4010	4010	4010	4010	0
156	20250328	171600	1582751445	4010	4010	4010	4010	0
157	20250328	171500	1582751445	4010	4010	4010	4010	0
158	20250328	171400	1582751445	4010	4010	4010	4010	0
159	20250328	171300	1582751445	4010	4010	4010	4010	0
160	20250328	171200	1582751445	4010	4010	4010	4010	0
161	20250328	171100	1582751445	4010	4010	4010	4010	0
162	20250328	171000	1582751445	4010	4010	4010	4010	0
163	20250328	170900	1582751445	4010	4010	4010	4010	0
164	20250328	170800	1582751445	4010	4010	4010	4010	0
165	20250328	170700	1582751445	4010	4010	4010	4010	0
166	20250328	170600	1582751445	4010	4010	4010	4010	0
167	20250328	170500	1582751445	4010	4010	4010	4010	0
168	20250328	170400	1582751445	4010	4010	4010	4010	0
169	20250328	170300	1582751445	4010	4010	4010	4010	0
170	20250328	170200	1582751445	4010	4010	4010	4010	0
171	20250328	170100	1582751445	4010	4010	4010	4010	0
172	20250328	170000	1582751445	4010	4010	4010	4010	0
173	20250328	165900	1582751445	4010	4010	4010	4010	0
174	20250328	165800	1582751445	4010	4010	4010	4010	0
175	20250328	165700	1582751445	4010	4010	4010	4010	0
176	20250328	165600	1582751445	4010	4010	4010	4010	0
177	20250328	165500	1582751445	4010	4010	4010	4010	0
178	20250328	165400	1582751445	4010	4010	4010	4010	0
179	20250328	165300	1582751445	4010	4010	4010	4010	0
180	20250328	165200	1582751445	4010	4010	4010	4010	0
181	20250328	165100	1582751445	4010	4010	4010	4010	0
182	20250328	165000	1582751445	4010	4010	4010	4010	4831
183	20250328	164900	1582751445	4010	4010	4010	4010	0
184	20250328	164800	1582751445	4010	4010	4010	4010	0
185	20250328	164700	1582751445	4010	4010	4010	4010	0
186	20250328	164600	1582751445	4010	4010	4010	4010	0
187	20250328	164500	1582751445	4010	4010	4010	4010	0
188	20250328	164400	1582751445	4010	4010	4010	4010	0
189	20250328	164300	1582751445	4010	4010	4010	4010	0
190	20250328	164200	1582751445	4010	4010	4010	4010	0
191	20250328	164100	1582751445	4010	4010	4010	4010	0
192	20250328	164000	1582751445	4010	4010	4010	4010	0
193	20250328	163900	1582751445	4010	4010	4010	4010	0
194	20250328	163800	1582751445	4010	4010	4010	4010	0
195	20250328	163700	1582751445	4010	4010	4010	4010	0
196	20250328	163600	1582751445	4010	4010	4010	4010	0
197	20250328	163500	1582751445	4010	4010	4010	4010	0
198	20250328	163400	1582751445	4010	4010	4010	4010	0
199	20250328	163300	1582751445	4010	4010	4010	4010	0
200	20250328	163200	1582751445	4010	4010	4010	4010	0
201	20250328	163100	1582751445	4010	4010	4010	4010	0
202	20250328	163000	1582751445	4010	4010	4010	4010	0
203	20250328	162900	1582751445	4010	4010	4010	4010	0
204	20250328	162800	1582751445	4010	4010	4010	4010	0
205	20250328	162700	1582751445	4010	4010	4010	4010	0
206	20250328	162600	1582751445	4010	4010	4010	4010	0
207	20250328	162500	1582751445	4010	4010	4010	4010	0
208	20250328	162400	1582751445	4010	4010	4010	4010	0
209	20250328	162300	1582751445	4010	4010	4010	4010	0
210	20250328	162200	1582751445	4010	4010	4010	4010	0
211	20250328	162100	1582751445	4010	4010	4010	4010	0
212	20250328	162000	1582751445	4010	4010	4010	4010	4831
213	20250328	161900	1582751445	4010	4010	4010	4010	0
214	20250328	161800	1582751445	4010	4010	4010	4010	0
215	20250328	161700	1582751445	4010	4010	4010	4010	0
216	20250328	161600	1582751445	4010	4010	4010	4010	0
217	20250328	161500	1582751445	4010	4010	4010	4010	0
218	20250328	161400	1582751445	4010	4010	4010	4010	0
219	20250328	161300	1582751445	4010	4010	4010	4010	0
220	20250328	161200	1582751445	4010	4010	4010	4010	0
221	20250328	161100	1582751445	4010	4010	4010	4010	0
222	20250328	161000	1582751445	4010	4010	4010	4010	0
223	20250328	160900	1582751445	4010	4010	4010	4010	0
224	20250328	160800	1582751445	4010	4010	4010	4010	0
225	20250328	160700	1582751445	4010	4010	4010	4010	0
226	20250328	160600	1582751445	4010	4010	4010	4010	0
227	20250328	160500	1582751445	4010	4010	4010	4010	0
228	20250328	160400	1582751445	4010	4010	4010	4010	0
229	20250328	160300	1582751445	4010	4010	4010	4010	0
230	20250328	160200	1582751445	4010	4010	4010	4010	0
231	20250328	160100	1582751445	4010	4010	4010	4010	0
232	20250328	160000	1582751445	4010	4010	4010	4010	0
233	20250328	155900	1582751445	4010	4010	4010	4010	0
234	20250328	155800	1582751445	4010	4010	4010	4010	0
235	20250328	155700	1582751445	4010	4010	4010	4010	0
236	20250328	155600	1582751445	4010	4010	4010	4010	0
237	20250328	155500	1582751445	4010	4010	4010	4010	0
238	20250328	155400	1582751445	4010	4010	4010	4010	0
239	20250328	155300	1582751445	4010	4010	4010	4010	0
240	20250328	155200	1582751445	4010	4010	4010	4010	0
241	20250328	155100	1582751445	4010	4010	4010	4010	0
242	20250328	155000	1582751445	4010	4010	4010	4010	4831
243	20250328	154900	1582751445	4010	4010	4010	4010	0
244	20250328	154800	1582751445	4010	4010	4010	4010	0
245	20250328	154700	1582751445	4010	4010	4010	4010	0
246	20250328	154600	1582751445	4010	4010	4010	4010	0
247	20250328	154500	1582751445	4010	4010	4010	4010	0
248	20250328	154400	1582751445	4010	4010	4010	4010	0
249	20250328	154300	1582751445	4010	4010	4010	4010	0
250	20250328	154200	1582751445	4010	4010	4010	4010	0
251	20250328	154100	1582751445	4010	4010	4010	4010	0
252	20250328	154000	1582751445	4010	4010	4010	4010	0
253	20250328	153900	1582751445	4010	4010	4010	4010	0
254	20250328	153800	1582751445	4010	4010	4010	4010	0
255	20250328	153700	1582751445	4010	4010	4010	4010	0
256	20250328	153600	1582751445	4010	4010	4010	4010	0
257	20250328	153500	1582751445	4010	4010	4010	4010	0
258	20250328	153400	1582751445	4010	4010	4010	4010	0
259	20250328	153300	1582751445	4010	4010	4010	4010	0
260	20250328	153200	1582751445	4010	4010	4010	4010	0
261	20250328	153100	1582751445	4010	4010	4010	4010	0
262	20250328	153000	1582751445	4010	4010	4010	4010	4831
263	20250328	152900	1563379135	4050	4050	4050	4050	0
264	20250328	152800	1563379135	4050	4050	4050	4050	0
265	20250328	152700	1563379135	4050	4050	4050	4050	0
266	20250328	152600	1563379135	4050	4050	4050	4050	0
267	20250328	152500	1563379135	4050	4050	4050	4050	0
268	20250328	152400	1563379135	4050	4050	4050	4050	0
269	20250328	152300	1563379135	4050	4050	4050	4050	0
270	20250328	152200	1563379135	4050	4050	4050	4050	0
271	20250328	152100	1563379135	4050	4050	4050	4050	0
272	20250328	152000	1563379135	4050	4050	4050	4050	0
273	20250328	151900	1563379135	4050	4050	4050	4050	0
274	20250328	151800	1563379135	4050	4055	4065	4050	660
275	20250328	151700	1560704450	4060	4072	4072	4060	288
276	20250328	151600	1559533665	4065	4065	4065	4065	0
277	20250328	151500	1559533665	4065	4065	4065	4065	0
278	20250328	151400	1559533665	4065	4065	4065	4065	0
279	20250328	151300	1559533665	4065	4065	4065	4065	100
280	20250328	151200	1559127165	4090	4090	4090	4090	101
281	20250328	151100	1558714075	4090	4090	4090	4090	0
282	20250328	151000	1558714075	4090	4090	4090	4090	0
283	20250328	150900	1558714075	4090	4090	4090	4090	0
284	20250328	150800	1558714075	4090	4090	4090	4090	0
285	20250328	150700	1558714075	4090	4090	4090	4090	0
286	20250328	150600	1558714075	4090	4080	4090	4080	509
287	20250328	150500	1556637345	4065	4065	4065	4065	0
288	20250328	150400	1556637345	4065	4065	4065	4065	0
289	20250328	150300	1556637345	4065	4065	4065	4065	0
290	20250328	150200	1556637345	4065	4065	4065	4065	22
291	20250328	150100	1556547915	4065	4065	4065	4065	0
292	20250328	150000	1556547915	4065	4065	4065	4065	11
293	20250328	145900	1556503200	4065	4065	4065	4065	0
294	20250328	145800	1556503200	4065	4065	4065	4065	13
295	20250328	145700	1556450355	4065	4065	4065	4065	0
296	20250328	145600	1556450355	4065	4065	4065	4065	0
297	20250328	145500	1556450355	4065	4065	4065	4065	0
298	20250328	145400	1556450355	4065	4065	4065	4065	0
299	20250328	145300	1556450355	4065	4065	4065	4065	0
300	20250328	145200	1556450355	4065	4065	4065	4065	0
301	20250328	145100	1556450355	4065	4065	4065	4065	0
302	20250328	145000	1556450355	4065	4065	4065	4065	0
303	20250328	144900	1556450355	4065	4065	4065	4065	538
304	20250328	144800	1554263385	4080	4080	4080	4080	0
305	20250328	144700	1554263385	4080	4080	4080	4080	8
306	20250328	144600	1554230745	4075	4075	4075	4075	0
307	20250328	144500	1554230745	4075	4065	4075	4065	706
308	20250328	144400	1551360785	4080	4080	4080	4080	0
309	20250328	144300	1551360785	4080	4080	4080	4080	0
310	20250328	144200	1551360785	4080	4080	4080	4080	0
311	20250328	144100	1551360785	4080	4080	4080	4080	0
312	20250328	144000	1551360785	4080	4080	4080	4080	0
313	20250328	143900	1551360785	4080	4080	4080	4080	0
314	20250328	143800	1551360785	4080	4080	4080	4080	1
315	20250328	143700	1551356705	4075	4075	4075	4075	39
316	20250328	143600	1551197780	4065	4065	4065	4065	0
317	20250328	143500	1551197780	4065	4065	4065	4065	0
318	20250328	143400	1551197780	4065	4065	4065	4065	0
319	20250328	143300	1551197780	4065	4065	4065	4065	333
320	20250328	143200	1549844135	4085	4085	4085	4085	0
321	20250328	143100	1549844135	4085	4085	4085	4085	0
322	20250328	143000	1549844135	4085	4085	4085	4085	0
323	20250328	142900	1549844135	4085	4085	4085	4085	0
324	20250328	142800	1549844135	4085	4085	4085	4085	0
325	20250328	142700	1549844135	4085	4085	4085	4085	0
326	20250328	142600	1549844135	4085	4085	4085	4085	0
327	20250328	142500	1549844135	4085	4085	4085	4085	1
328	20250328	142400	1549840050	4090	4090	4090	4090	2
329	20250328	142300	1549831870	4065	4065	4065	4065	0
330	20250328	142200	1549831870	4065	4065	4065	4065	0
331	20250328	142100	1549831870	4065	4065	4065	4065	0
332	20250328	142000	1549831870	4065	4065	4065	4065	0
333	20250328	141900	1549831870	4065	4065	4065	4065	0
334	20250328	141800	1549831870	4065	4065	4065	4065	0
335	20250328	141700	1549831870	4065	4065	4065	4065	0
336	20250328	141600	1549831870	4065	4065	4065	4065	0
337	20250328	141500	1549831870	4065	4077	4077	4065	4
338	20250328	141400	1549815598	4090	4090	4090	4090	0
339	20250328	141300	1549815598	4090	4090	4090	4090	0
340	20250328	141200	1549815598	4090	4090	4090	4090	1
341	20250328	141100	1549811508	4065	4065	4065	4065	0
342	20250328	141000	1549811508	4065	4065	4065	4065	0
343	20250328	140900	1549811508	4065	4065	4065	4065	0
344	20250328	140800	1549811508	4065	4065	4065	4065	0
345	20250328	140700	1549811508	4065	4065	4065	4065	0
346	20250328	140600	1549811508	4065	4065	4065	4065	0
347	20250328	140500	1549811508	4065	4065	4065	4065	0
348	20250328	140400	1549811508	4065	4065	4065	4065	0
349	20250328	140300	1549811508	4065	4065	4065	4065	0
350	20250328	140200	1549811508	4065	4065	4065	4065	0
351	20250328	140100	1549811508	4065	4065	4065	4065	11
352	20250328	140000	1549766793	4090	4090	4090	4090	0
353	20250328	135900	1549766793	4090	4090	4090	4090	0
354	20250328	135800	1549766793	4090	4090	4090	4090	0
355	20250328	135700	1549766793	4090	4090	4090	4090	0
356	20250328	135600	1549766793	4090	4090	4090	4090	0
357	20250328	135500	1549766793	4090	4090	4090	4090	0
358	20250328	135400	1549766793	4090	4090	4090	4090	0
359	20250328	135300	1549766793	4090	4090	4090	4090	0
360	20250328	135200	1549766793	4090	4090	4090	4090	0
361	20250328	135100	1549766793	4090	4090	4090	4090	0
362	20250328	135000	1549766793	4090	4090	4090	4090	0
363	20250328	134900	1549766793	4090	4090	4090	4090	0
364	20250328	134800	1549766793	4090	4090	4090	4090	1
365	20250328	134700	1549762703	4065	4065	4065	4065	0
366	20250328	134600	1549762703	4065	4065	4065	4065	0
367	20250328	134500	1549762703	4065	4065	4065	4065	0
368	20250328	134400	1549762703	4065	4065	4065	4065	1
369	20250328	134300	1549758638	4090	4090	4090	4090	0
370	20250328	134200	1549758638	4090	4090	4090	4090	0
371	20250328	134100	1549758638	4090	4090	4090	4090	0
372	20250328	134000	1549758638	4090	4090	4090	4090	12
373	20250328	133900	1549709558	4065	4065	4065	4065	0
374	20250328	133800	1549709558	4065	4065	4065	4065	27
375	20250328	133700	1549599803	4065	4090	4090	4065	21
376	20250328	133600	1549514413	4070	4070	4070	4070	69
377	20250328	133500	1549233583	4065	4065	4065	4065	233
378	20250328	133400	1548286438	4065	4065	4065	4065	1
379	20250328	133300	1548282373	4055	4050	4055	4050	1140
380	20250328	133200	1543662678	4050	4047	4050	4047	12
381	20250328	133100	1543614099	4047	4047	4047	4047	1
382	20250328	133000	1543610052	4047	4047	4047	4047	14
383	20250328	132900	1543553394	4047	4047	4047	4047	17
384	20250328	132800	1543484595	4047	4047	4047	4047	202
385	20250328	132700	1542667101	4047	4047	4047	4047	588
386	20250328	132600	1540287465	4045	4045	4045	4045	0
387	20250328	132500	1540287465	4045	4045	4045	4045	0
388	20250328	132400	1540287465	4045	4045	4045	4045	70
389	20250328	132300	1540004315	4047	4047	4047	4047	15
390	20250328	132200	1539943610	4045	4045	4045	4045	24
391	20250328	132100	1539846530	4050	4050	4050	4050	0
392	20250328	132000	1539846530	4050	4050	4050	4050	0
393	20250328	131900	1539846530	4050	4050	4050	4050	0
394	20250328	131800	1539846530	4050	4050	4050	4050	0
395	20250328	131700	1539846530	4050	4050	4050	4050	0
396	20250328	131600	1539846530	4050	4050	4050	4050	0
397	20250328	131500	1539846530	4050	4050	4050	4050	10
398	20250328	131400	1539806030	4050	4050	4050	4050	0
399	20250328	131300	1539806030	4050	4050	4050	4050	27
400	20250328	131200	1539696680	4050	4050	4050	4050	40
401	20250328	131100	1539534680	4052	4052	4052	4052	1
402	20250328	131000	1539530628	4055	4055	4055	4055	0
403	20250328	130900	1539530628	4055	4055	4055	4055	0
404	20250328	130800	1539530628	4055	4055	4055	4055	1
405	20250328	130700	1539526573	4055	4055	4055	4055	0
406	20250328	130600	1539526573	4055	4055	4055	4055	0
407	20250328	130500	1539526573	4055	4055	4055	4055	144
408	20250328	130400	1538942653	4060	4060	4060	4060	0
409	20250328	130300	1538942653	4060	4060	4060	4060	0
410	20250328	130200	1538942653	4060	4060	4060	4060	0
411	20250328	130100	1538942653	4060	4060	4060	4060	50
412	20250328	130000	1538739653	4060	4055	4060	4055	12
413	20250328	125900	1538690988	4060	4060	4060	4060	0
414	20250328	125800	1538690988	4060	4060	4060	4060	0
415	20250328	125700	1538690988	4060	4060	4060	4060	0
416	20250328	125600	1538690988	4060	4060	4060	4060	0
417	20250328	125500	1538690988	4060	4060	4060	4060	0
418	20250328	125400	1538690988	4060	4060	4060	4060	0
419	20250328	125300	1538690988	4060	4060	4060	4060	0
420	20250328	125200	1538690988	4060	4060	4060	4060	0
421	20250328	125100	1538690988	4060	4060	4060	4060	0
422	20250328	125000	1538690988	4060	4060	4060	4060	0
423	20250328	124900	1538690988	4060	4060	4060	4060	0
424	20250328	124800	1538690988	4060	4060	4060	4060	0
425	20250328	124700	1538690988	4060	4060	4060	4060	0
426	20250328	124600	1538690988	4060	4060	4060	4060	0
427	20250328	124500	1538690988	4060	4060	4060	4060	0
428	20250328	124400	1538690988	4060	4060	4060	4060	0
429	20250328	124300	1538690988	4060	4060	4060	4060	0
430	20250328	124200	1538690988	4060	4060	4060	4060	0
431	20250328	124100	1538690988	4060	4060	4060	4060	73
432	20250328	124000	1538394608	4060	4060	4060	4060	0
433	20250328	123900	1538394608	4060	4060	4060	4060	0
434	20250328	123800	1538394608	4060	4060	4060	4060	5
435	20250328	123700	1538374308	4060	4060	4060	4060	14
436	20250328	123600	1538317468	4060	4060	4060	4060	0
437	20250328	123500	1538317468	4060	4060	4060	4060	0
438	20250328	123400	1538317468	4060	4060	4060	4060	7
439	20250328	123300	1538289048	4060	4060	4060	4060	0
440	20250328	123200	1538289048	4060	4060	4060	4060	0
441	20250328	123100	1538289048	4060	4060	4060	4060	0
442	20250328	123000	1538289048	4060	4060	4060	4060	0
443	20250328	122900	1538289048	4060	4060	4060	4060	0
444	20250328	122800	1538289048	4060	4060	4060	4060	0
445	20250328	122700	1538289048	4060	4060	4060	4060	0
446	20250328	122600	1538289048	4060	4060	4060	4060	14
447	20250328	122500	1538232208	4045	4045	4045	4045	0
448	20250328	122400	1538232208	4045	4045	4045	4045	0
449	20250328	122300	1538232208	4045	4045	4045	4045	0
450	20250328	122200	1538232208	4045	4045	4045	4045	0
451	20250328	122100	1538232208	4045	4045	4045	4045	0
452	20250328	122000	1538232208	4045	4045	4045	4045	0
453	20250328	121900	1538232208	4045	4045	4045	4045	120
454	20250328	121800	1537746808	4040	4040	4040	4040	0
455	20250328	121700	1537746808	4040	4040	4040	4040	271
456	20250328	121600	1536651968	4040	4040	4040	4040	0
457	20250328	121500	1536651968	4040	4040	4040	4040	0
458	20250328	121400	1536651968	4040	4040	4040	4040	0
459	20250328	121300	1536651968	4040	4040	4050	4040	300
460	20250328	121200	1535439703	4040	4040	4040	4040	30
461	20250328	121100	1535318503	4040	4040	4040	4040	20
462	20250328	121000	1535237703	4040	4040	4040	4040	129
463	20250328	120900	1534716543	4040	4065	4065	4040	7
464	20250328	120800	1534688238	4040	4040	4040	4040	0
465	20250328	120700	1534688238	4040	4040	4040	4040	0
466	20250328	120600	1534688238	4040	4040	4040	4040	0
467	20250328	120500	1534688238	4040	4040	4040	4040	0
468	20250328	120400	1534688238	4040	4040	4040	4040	0
469	20250328	120300	1534688238	4040	4040	4040	4040	0
470	20250328	120200	1534688238	4040	4040	4040	4040	0
471	20250328	120100	1534688238	4040	4040	4040	4040	610
472	20250328	120000	1532223838	4050	4050	4050	4050	100
473	20250328	115900	1531818838	4060	4060	4060	4060	0
474	20250328	115800	1531818838	4060	4060	4060	4060	0
475	20250328	115700	1531818838	4060	4060	4060	4060	0
476	20250328	115600	1531818838	4060	4060	4060	4060	0
477	20250328	115500	1531818838	4060	4060	4060	4060	31
478	20250328	115400	1531692978	4060	4060	4060	4060	2
479	20250328	115300	1531684858	4055	4055	4055	4055	0
480	20250328	115200	1531684858	4055	4055	4055	4055	0
481	20250328	115100	1531684858	4055	4055	4055	4055	10
482	20250328	115000	1531644308	4060	4060	4060	4060	1
483	20250328	114900	1531640248	4055	4055	4055	4055	0
484	20250328	114800	1531640248	4055	4055	4055	4055	9
485	20250328	114700	1531603753	4040	4040	4040	4040	0
486	20250328	114600	1531603753	4040	4040	4040	4040	0
487	20250328	114500	1531603753	4040	4040	4040	4040	12
488	20250328	114400	1531555273	4040	4040	4040	4040	102
489	20250328	114300	1531143193	4045	4045	4045	4045	0
490	20250328	114200	1531143193	4045	4045	4045	4045	100
491	20250328	114100	1530738693	4045	4047	4047	4045	60
492	20250328	114000	1530495979	4065	4065	4065	4065	0
493	20250328	113900	1530495979	4065	4065	4065	4065	1
494	20250328	113800	1530491914	4040	4040	4040	4040	0
495	20250328	113700	1530491914	4040	4040	4040	4040	0
496	20250328	113600	1530491914	4040	4040	4040	4040	0
497	20250328	113500	1530491914	4040	4040	4040	4040	0
498	20250328	113400	1530491914	4040	4040	4040	4040	579
499	20250328	113300	1528152754	4040	4040	4040	4040	159
500	20250328	113200	1527510394	4070	4070	4070	4070	0
501	20250328	113100	1527510394	4070	4070	4075	4070	71
502	20250328	113000	1527221139	4080	4080	4080	4080	0
503	20250328	112900	1527221139	4080	4080	4080	4080	0
504	20250328	112800	1527221139	4080	4080	4080	4080	23
505	20250328	112700	1527127299	4040	4040	4040	4040	0
506	20250328	112600	1527127299	4040	4040	4040	4040	0
507	20250328	112500	1527127299	4040	4040	4040	4040	0
508	20250328	112400	1527127299	4040	4040	4040	4040	3
509	20250328	112300	1527115179	4085	4085	4085	4085	46
510	20250328	112200	1526927269	4070	4070	4070	4070	0
511	20250328	112100	1526927269	4070	4070	4070	4070	138
512	20250328	112000	1526365609	4040	4040	4040	4040	40
513	20250328	111900	1526204009	4040	4040	4040	4040	0
514	20250328	111800	1526204009	4040	4040	4040	4040	2
515	20250328	111700	1526195929	4070	4070	4070	4070	0
516	20250328	111600	1526195929	4070	4070	4070	4070	650
517	20250328	111500	1523550429	4070	4070	4070	4070	2
518	20250328	111400	1523542289	4070	4080	4080	4070	263
519	20250328	111300	1522470474	4080	4080	4080	4080	0
520	20250328	111200	1522470474	4080	4080	4080	4080	0
521	20250328	111100	1522470474	4080	4080	4080	4080	18
522	20250328	111000	1522397034	4080	4080	4080	4080	20
523	20250328	110900	1522315434	4080	4080	4080	4080	0
524	20250328	110800	1522315434	4080	4080	4080	4080	0
525	20250328	110700	1522315434	4080	4080	4080	4080	0
526	20250328	110600	1522315434	4080	4080	4080	4080	0
527	20250328	110500	1522315434	4080	4080	4080	4080	4
528	20250328	110400	1522299114	4080	4085	4085	4080	410
529	20250328	110300	1520625094	4080	4080	4080	4080	0
530	20250328	110200	1520625094	4080	4080	4080	4080	0
531	20250328	110100	1520625094	4080	4080	4080	4080	56
532	20250328	110000	1520396614	4080	4080	4080	4080	36
533	20250328	105900	1520249734	4080	4080	4080	4080	0
534	20250328	105800	1520249734	4080	4080	4080	4080	0
535	20250328	105700	1520249734	4080	4080	4080	4080	87
536	20250328	105600	1519894774	4090	4090	4090	4090	829
537	20250328	105500	1516504164	4090	4090	4090	4090	0
538	20250328	105400	1516504164	4090	4080	4090	4080	206
539	20250328	105300	1515661974	4090	4090	4090	4090	0
540	20250328	105200	1515661974	4090	4090	4090	4090	0
541	20250328	105100	1515661974	4090	4090	4090	4090	0
542	20250328	105000	1515661974	4090	4090	4090	4090	4
543	20250328	104900	1515645614	4090	4090	4090	4090	0
544	20250328	104800	1515645614	4090	4090	4090	4090	0
545	20250328	104700	1515645614	4090	4090	4090	4090	99
546	20250328	104600	1515240704	4085	4085	4085	4085	0
547	20250328	104500	1515240704	4085	4085	4085	4085	0
548	20250328	104400	1515240704	4085	4085	4085	4085	210
549	20250328	104300	1514382854	4070	4070	4070	4070	51
550	20250328	104200	1514175284	4070	4070	4070	4070	0
551	20250328	104100	1514175284	4070	4070	4070	4035	124
552	20250328	104000	1513671129	4060	4070	4070	4060	4
553	20250328	103900	1513654869	4070	4070	4070	4070	0
554	20250328	103800	1513654869	4070	4070	4070	4070	0
555	20250328	103700	1513654869	4070	4070	4070	4070	1715
556	20250328	103600	1506674819	4070	4070	4070	4070	895
557	20250328	103500	1503032169	4070	4070	4070	4070	0
558	20250328	103400	1503032169	4070	4075	4075	4070	90
559	20250328	103300	1502665859	4095	4095	4095	4095	144
560	20250328	103200	1502076179	4090	4090	4090	4090	101
561	20250328	103100	1501663089	4085	4085	4085	4085	0
562	20250328	103000	1501663089	4085	4085	4085	4085	26
563	20250328	102900	1501556879	4100	4050	4100	4050	381
564	20250328	102800	1500005094	4030	4030	4030	4030	100
565	20250328	102700	1499602094	4040	4040	4040	4040	0
566	20250328	102600	1499602094	4040	4025	4040	4025	363
567	20250328	102500	1498136914	4025	4025	4025	4025	5
568	20250328	102400	1498116789	4020	4020	4020	4020	456
569	20250328	102300	1496283669	4020	4020	4020	4020	6
570	20250328	102200	1496259549	4025	4025	4025	4025	99
571	20250328	102100	1495861074	4025	4025	4025	4025	7
572	20250328	102000	1495832899	4020	4035	4045	4020	346
573	20250328	101900	1494434699	4035	4035	4035	4030	662
574	20250328	101800	1491766829	4040	4040	4040	4040	1
575	20250328	101700	1491762789	4040	4030	4040	4030	229
576	20250328	101600	1490838219	4030	4040	4040	4030	6
577	20250328	101500	1490814029	4030	4030	4030	4030	6
578	20250328	101400	1490789849	4030	4030	4030	4030	5
579	20250328	101300	1490769699	4050	4050	4050	4050	2
580	20250328	101200	1490761599	4050	4025	4050	4025	603
581	20250328	101100	1488324219	4020	4020	4020	4020	5
582	20250328	101000	1488304119	4020	4020	4020	4020	2203
583	20250328	100900	1479448059	4020	4020	4020	4010	2057
584	20250328	100800	1471179344	4020	4020	4020	4020	0
585	20250328	100700	1471179344	4020	4020	4020	4020	0
586	20250328	100600	1471179344	4020	4020	4020	4020	3
587	20250328	100500	1471167284	4055	4055	4055	4055	9
588	20250328	100400	1471130789	4055	4055	4055	4055	0
589	20250328	100300	1471130789	4055	4055	4055	4055	0
590	20250328	100200	1471130789	4055	4055	4055	4055	50
591	20250328	100100	1470928039	4055	4055	4055	4055	246
592	20250328	100000	1469930509	4040	4040	4040	4040	352
593	20250328	095900	1468508429	4045	4015	4045	4015	13
594	20250328	095800	1468455904	4050	4050	4050	4050	0
595	20250328	095700	1468455904	4050	4050	4050	4050	0
596	20250328	095600	1468455904	4050	4050	4050	4050	37
597	20250328	095500	1468306054	4005	4030	4030	4005	2853
598	20250328	095400	1456863734	4025	4025	4025	4025	0
599	20250328	095300	1456863734	4025	4025	4025	4025	0
600	20250328	095200	1456863734	4025	4050	4050	4025	55
601	20250328	095100	1456641234	4055	4030	4055	4030	279
602	20250328	095000	1455515564	4030	4050	4050	4030	914
603	20250328	094900	1451821954	4050	4050	4050	4050	0
604	20250328	094800	1451821954	4050	4050	4050	4050	498
605	20250328	094700	1449805054	4050	4035	4055	4035	502
606	20250328	094600	1447776944	4035	4040	4040	4035	39
607	20250328	094500	1447619569	4040	4050	4050	4035	708
608	20250328	094400	1444757449	4050	4035	4050	4035	324
609	20250328	094300	1443445579	4035	4050	4050	4035	23
610	20250328	094200	1443352715	4037	4037	4037	4037	0
611	20250328	094100	1443352715	4037	4045	4045	4037	2
612	20250328	094000	1443344633	4025	4025	4025	4025	586
613	20250328	093900	1440985983	4025	4040	4040	4025	1839
614	20250328	093800	1433571733	4040	4050	4050	4040	4038
615	20250328	093700	1417241453	4050	4070	4070	4050	276
616	20250328	093600	1416120103	4070	4050	4070	4050	147
617	20250328	093500	1415524733	4050	4070	4075	4050	2990
618	20250328	093400	1403412973	4055	4055	4055	4055	0
619	20250328	093300	1403412973	4055	4055	4060	4055	478
620	20250328	093200	1401474348	4055	4055	4055	4055	62
621	20250328	093100	1401222938	4055	4080	4080	4055	4507
622	20250328	093000	1382907498	4080	4090	4090	4080	261
623	20250328	092900	1381841388	4090	4085	4090	4085	331
624	20250328	092800	1380489088	4085	4095	4095	4085	539
625	20250328	092700	1378284753	4090	4085	4090	4085	945
626	20250328	092600	1374420588	4085	4060	4085	4060	1389
627	20250328	092500	1368772248	4065	4075	4100	4065	2615
628	20250328	092400	1358131823	4070	4110	4110	4070	2786
629	20250328	092300	1346742158	4115	4090	4120	4080	505
630	20250328	092200	1344669288	4085	4090	4090	4085	1515
631	20250328	092100	1338475208	4090	4085	4090	4085	337
632	20250328	092000	1337097828	4090	4105	4105	4090	2038
633	20250328	091900	1328748713	4105	4145	4145	4105	2652
634	20250328	091800	1317803528	4140	4120	4140	4120	1450
635	20250328	091700	1311810623	4115	4090	4150	4055	11922
636	20250328	091600	1263248818	4090	4120	4145	4085	25656
637	20250328	091500	1157594223	3935	3935	3935	3935	0
638	20250328	091400	1157594223	3935	3935	3935	3935	0
639	20250328	091300	1157594223	3935	4325	4325	3935	12674
640	20250328	091200	1104483273	4300	4360	4360	4300	9483
641	20250328	091100	1063340053	4360	4420	4445	4335	7822
642	20250328	091000	1029107738	4400	4615	4625	4350	56989
643	20250328	090900	768455258	4625	4580	4625	4580	35013
644	20250328	090800	607380215	4585	4595	4600	4575	13337
645	20250328	090700	546109070	4580	4540	4595	4525	25147
646	20250328	090600	431406200	4525	4590	4595	4335	38100
647	20250328	090500	259257255	4570	4500	4605	4465	22726
648	20250328	090400	155656885	4500	4370	4510	4310	22326
649	20250328	090300	56365010	4315	4395	4465	4215	9439
650	20250328	090200	14848310	4320	4285	4405	4285	3235
651	20250328	090100	845115	4275	4215	4285	4215	86
652	20250328	090000	480510	4215	4215	4215	4215	114