KissMeData/286940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210300	445160920	18600	18600	18600	18600	280
3	20250328	210200	445160920	18600	18600	18600	18600	0
4	20250328	210100	445160920	18600	18600	18600	18600	0
5	20250328	210000	445160920	18600	18600	18600	18600	0
6	20250328	205900	445160920	18600	18600	18600	18600	0
7	20250328	205800	445160920	18600	18600	18600	18600	0
8	20250328	205700	445160920	18600	18600	18600	18600	0
9	20250328	205600	445160920	18600	18600	18600	18600	0
10	20250328	205500	445160920	18600	18600	18600	18600	0
11	20250328	205400	445160920	18600	18600	18600	18600	0
12	20250328	205300	445160920	18600	18600	18600	18600	0
13	20250328	205200	445160920	18600	18600	18600	18600	0
14	20250328	205100	445160920	18600	18600	18600	18600	0
15	20250328	205000	445160920	18600	18600	18600	18600	0
16	20250328	204900	445160920	18600	18600	18600	18600	0
17	20250328	204800	445160920	18600	18600	18600	18600	0
18	20250328	204700	445160920	18600	18600	18600	18600	0
19	20250328	204600	445160920	18600	18600	18600	18600	0
20	20250328	204500	445160920	18600	18600	18600	18600	0
21	20250328	204400	445160920	18600	18600	18600	18600	0
22	20250328	204300	445160920	18600	18600	18600	18600	0
23	20250328	204200	445160920	18600	18600	18600	18600	0
24	20250328	204100	445160920	18600	18600	18600	18600	0
25	20250328	204000	445160920	18600	18600	18600	18600	0
26	20250328	203900	445160920	18600	18600	18600	18600	0
27	20250328	203800	445160920	18600	18600	18600	18600	0
28	20250328	203700	445160920	18600	18600	18600	18600	0
29	20250328	203600	445160920	18600	18600	18600	18600	0
30	20250328	203500	445160920	18600	18600	18600	18600	0
31	20250328	203400	445160920	18600	18600	18600	18600	0
32	20250328	203300	445160920	18600	18600	18600	18600	280
33	20250328	203200	445160920	18600	18600	18600	18600	0
34	20250328	203100	445160920	18600	18600	18600	18600	0
35	20250328	203000	445160920	18600	18600	18600	18600	0
36	20250328	202900	445160920	18600	18600	18600	18600	0
37	20250328	202800	445160920	18600	18600	18600	18600	0
38	20250328	202700	445160920	18600	18600	18600	18600	0
39	20250328	202600	445160920	18600	18600	18600	18600	0
40	20250328	202500	445160920	18600	18600	18600	18600	0
41	20250328	202400	445160920	18600	18600	18600	18600	0
42	20250328	202300	445160920	18600	18600	18600	18600	0
43	20250328	202200	445160920	18600	18600	18600	18600	0
44	20250328	202100	445160920	18600	18600	18600	18600	0
45	20250328	202000	445160920	18600	18600	18600	18600	0
46	20250328	201900	445160920	18600	18600	18600	18600	0
47	20250328	201800	445160920	18600	18600	18600	18600	0
48	20250328	201700	445160920	18600	18600	18600	18600	0
49	20250328	201600	445160920	18600	18600	18600	18600	0
50	20250328	201500	445160920	18600	18600	18600	18600	0
51	20250328	201400	445160920	18600	18600	18600	18600	0
52	20250328	201300	445160920	18600	18600	18600	18600	0
53	20250328	201200	445160920	18600	18600	18600	18600	0
54	20250328	201100	445160920	18600	18600	18600	18600	0
55	20250328	201000	445160920	18600	18600	18600	18600	0
56	20250328	200900	445160920	18600	18600	18600	18600	0
57	20250328	200800	445160920	18600	18600	18600	18600	0
58	20250328	200700	445160920	18600	18600	18600	18600	0
59	20250328	200600	445160920	18600	18600	18600	18600	0
60	20250328	200500	445160920	18600	18600	18600	18600	0
61	20250328	200400	445160920	18600	18600	18600	18600	0
62	20250328	200300	445160920	18600	18600	18600	18600	280
63	20250328	200200	445160920	18600	18600	18600	18600	0
64	20250328	200100	445160920	18600	18600	18600	18600	0
65	20250328	200000	445160920	18600	18600	18600	18600	0
66	20250328	195900	445160920	18600	18600	18600	18600	0
67	20250328	195800	445160920	18600	18600	18600	18600	0
68	20250328	195700	445160920	18600	18600	18600	18600	0
69	20250328	195600	445160920	18600	18600	18600	18600	0
70	20250328	195500	445160920	18600	18600	18600	18600	0
71	20250328	195400	445160920	18600	18600	18600	18600	0
72	20250328	195300	445160920	18600	18600	18600	18600	0
73	20250328	195200	445160920	18600	18600	18600	18600	0
74	20250328	195100	445160920	18600	18600	18600	18600	0
75	20250328	195000	445160920	18600	18600	18600	18600	0
76	20250328	194900	445160920	18600	18600	18600	18600	0
77	20250328	194800	445160920	18600	18600	18600	18600	0
78	20250328	194700	445160920	18600	18600	18600	18600	0
79	20250328	194600	445160920	18600	18600	18600	18600	0
80	20250328	194500	445160920	18600	18600	18600	18600	0
81	20250328	194400	445160920	18600	18600	18600	18600	0
82	20250328	194300	445160920	18600	18600	18600	18600	0
83	20250328	194200	445160920	18600	18600	18600	18600	0
84	20250328	194100	445160920	18600	18600	18600	18600	0
85	20250328	194000	445160920	18600	18600	18600	18600	0
86	20250328	193900	445160920	18600	18600	18600	18600	0
87	20250328	193800	445160920	18600	18600	18600	18600	0
88	20250328	193700	445160920	18600	18600	18600	18600	0
89	20250328	193600	445160920	18600	18600	18600	18600	0
90	20250328	193500	445160920	18600	18600	18600	18600	0
91	20250328	193400	445160920	18600	18600	18600	18600	0
92	20250328	193300	445160920	18600	18600	18600	18600	280
93	20250328	193200	445160920	18600	18600	18600	18600	0
94	20250328	193100	445160920	18600	18600	18600	18600	0
95	20250328	193000	445160920	18600	18600	18600	18600	0
96	20250328	192900	445160920	18600	18600	18600	18600	0
97	20250328	192800	445160920	18600	18600	18600	18600	0
98	20250328	192700	445160920	18600	18600	18600	18600	0
99	20250328	192600	445160920	18600	18600	18600	18600	0
100	20250328	192500	445160920	18600	18600	18600	18600	0
101	20250328	192400	445160920	18600	18600	18600	18600	0
102	20250328	192300	445160920	18600	18600	18600	18600	0
103	20250328	192200	445160920	18600	18600	18600	18600	0
104	20250328	192100	445160920	18600	18600	18600	18600	0
105	20250328	192000	445160920	18600	18600	18600	18600	0
106	20250328	191900	445160920	18600	18600	18600	18600	0
107	20250328	191800	445160920	18600	18600	18600	18600	0
108	20250328	191700	445160920	18600	18600	18600	18600	0
109	20250328	191600	445160920	18600	18600	18600	18600	0
110	20250328	191500	445160920	18600	18600	18600	18600	0
111	20250328	191400	445160920	18600	18600	18600	18600	0
112	20250328	191300	445160920	18600	18600	18600	18600	0
113	20250328	191200	445160920	18600	18600	18600	18600	0
114	20250328	191100	445160920	18600	18600	18600	18600	0
115	20250328	191000	445160920	18600	18600	18600	18600	0
116	20250328	190900	445160920	18600	18600	18600	18600	0
117	20250328	190800	445160920	18600	18600	18600	18600	0
118	20250328	190700	445160920	18600	18600	18600	18600	0
119	20250328	190600	445160920	18600	18600	18600	18600	0
120	20250328	190500	445160920	18600	18600	18600	18600	0
121	20250328	190400	445160920	18600	18600	18600	18600	0
122	20250328	190300	445160920	18600	18600	18600	18600	280
123	20250328	190200	445160920	18600	18600	18600	18600	0
124	20250328	190100	445160920	18600	18600	18600	18600	0
125	20250328	190000	445160920	18600	18600	18600	18600	0
126	20250328	185900	445160920	18600	18600	18600	18600	0
127	20250328	185800	445160920	18600	18600	18600	18600	0
128	20250328	185700	445160920	18600	18600	18600	18600	0
129	20250328	185600	445160920	18600	18600	18600	18600	0
130	20250328	185500	445160920	18600	18600	18600	18600	0
131	20250328	185400	445160920	18600	18600	18600	18600	0
132	20250328	185300	445160920	18600	18600	18600	18600	0
133	20250328	185200	445160920	18600	18600	18600	18600	0
134	20250328	185100	445160920	18600	18600	18600	18600	0
135	20250328	185000	445160920	18600	18600	18600	18600	0
136	20250328	184900	445160920	18600	18600	18600	18600	0
137	20250328	184800	445160920	18600	18600	18600	18600	0
138	20250328	184700	445160920	18600	18600	18600	18600	0
139	20250328	184600	445160920	18600	18600	18600	18600	0
140	20250328	184500	445160920	18600	18600	18600	18600	0
141	20250328	184400	445160920	18600	18600	18600	18600	0
142	20250328	184300	445160920	18600	18600	18600	18600	0
143	20250328	184200	445160920	18600	18600	18600	18600	0
144	20250328	184100	445160920	18600	18600	18600	18600	0
145	20250328	184000	445160920	18600	18600	18600	18600	0
146	20250328	183900	445160920	18600	18600	18600	18600	0
147	20250328	183800	445160920	18600	18600	18600	18600	0
148	20250328	183700	445160920	18600	18600	18600	18600	0
149	20250328	183600	445160920	18600	18600	18600	18600	0
150	20250328	183500	445160920	18600	18600	18600	18600	0
151	20250328	183400	445160920	18600	18600	18600	18600	0
152	20250328	183300	445160920	18600	18600	18600	18600	280
153	20250328	183200	445160920	18600	18600	18600	18600	0
154	20250328	183100	445160920	18600	18600	18600	18600	0
155	20250328	183000	445160920	18600	18600	18600	18600	0
156	20250328	182900	445160920	18600	18600	18600	18600	0
157	20250328	182800	445160920	18600	18600	18600	18600	0
158	20250328	182700	445160920	18600	18600	18600	18600	0
159	20250328	182600	445160920	18600	18600	18600	18600	0
160	20250328	182500	445160920	18600	18600	18600	18600	0
161	20250328	182400	445160920	18600	18600	18600	18600	0
162	20250328	182300	445160920	18600	18600	18600	18600	0
163	20250328	182200	445160920	18600	18600	18600	18600	0
164	20250328	182100	445160920	18600	18600	18600	18600	0
165	20250328	182000	445160920	18600	18600	18600	18600	0
166	20250328	181900	445160920	18600	18600	18600	18600	0
167	20250328	181800	445160920	18600	18600	18600	18600	0
168	20250328	181700	445160920	18600	18600	18600	18600	0
169	20250328	181600	445160920	18600	18600	18600	18600	0
170	20250328	181500	445160920	18600	18600	18600	18600	0
171	20250328	181400	445160920	18600	18600	18600	18600	0
172	20250328	181300	445160920	18600	18600	18600	18600	0
173	20250328	181200	445160920	18600	18600	18600	18600	0
174	20250328	181100	445160920	18600	18600	18600	18600	0
175	20250328	181000	445160920	18600	18600	18600	18600	0
176	20250328	180900	445160920	18600	18600	18600	18600	0
177	20250328	180800	445160920	18600	18600	18600	18600	0
178	20250328	180700	445160920	18600	18600	18600	18600	0
179	20250328	180600	445160920	18600	18600	18600	18600	0
180	20250328	180500	445160920	18600	18600	18600	18600	0
181	20250328	180400	445160920	18600	18600	18600	18600	0
182	20250328	180300	445160920	18600	18600	18600	18600	280
183	20250328	180200	445160920	18600	18600	18600	18600	0
184	20250328	180100	445160920	18600	18600	18600	18600	0
185	20250328	180000	445160920	18600	18600	18600	18600	0
186	20250328	175900	445160920	18600	18600	18600	18600	0
187	20250328	175800	445160920	18600	18600	18600	18600	0
188	20250328	175700	445160920	18600	18600	18600	18600	0
189	20250328	175600	445160920	18600	18600	18600	18600	0
190	20250328	175500	445160920	18600	18600	18600	18600	0
191	20250328	175400	445160920	18600	18600	18600	18600	0
192	20250328	175300	445160920	18600	18600	18600	18600	0
193	20250328	175200	445160920	18600	18600	18600	18600	0
194	20250328	175100	445160920	18600	18600	18600	18600	0
195	20250328	175000	445160920	18600	18600	18600	18600	0
196	20250328	174900	445160920	18600	18600	18600	18600	0
197	20250328	174800	445160920	18600	18600	18600	18600	0
198	20250328	174700	445160920	18600	18600	18600	18600	0
199	20250328	174600	445160920	18600	18600	18600	18600	0
200	20250328	174500	445160920	18600	18600	18600	18600	0
201	20250328	174400	445160920	18600	18600	18600	18600	0
202	20250328	174300	445160920	18600	18600	18600	18600	0
203	20250328	174200	445160920	18600	18600	18600	18600	0
204	20250328	174100	445160920	18600	18600	18600	18600	0
205	20250328	174000	445160920	18600	18600	18600	18600	0
206	20250328	173900	445160920	18600	18600	18600	18600	0
207	20250328	173800	445160920	18600	18600	18600	18600	0
208	20250328	173700	445160920	18600	18600	18600	18600	0
209	20250328	173600	445160920	18600	18600	18600	18600	0
210	20250328	173500	445160920	18600	18600	18600	18600	0
211	20250328	173400	445160920	18600	18600	18600	18600	0
212	20250328	173300	445160920	18600	18600	18600	18600	280
213	20250328	173200	445160920	18600	18600	18600	18600	0
214	20250328	173100	445160920	18600	18600	18600	18600	0
215	20250328	173000	445160920	18600	18600	18600	18600	0
216	20250328	172900	445160920	18600	18600	18600	18600	0
217	20250328	172800	445160920	18600	18600	18600	18600	0
218	20250328	172700	445160920	18600	18600	18600	18600	0
219	20250328	172600	445160920	18600	18600	18600	18600	0
220	20250328	172500	445160920	18600	18600	18600	18600	0
221	20250328	172400	445160920	18600	18600	18600	18600	0
222	20250328	172300	445160920	18600	18600	18600	18600	0
223	20250328	172200	445160920	18600	18600	18600	18600	0
224	20250328	172100	445160920	18600	18600	18600	18600	0
225	20250328	172000	445160920	18600	18600	18600	18600	0
226	20250328	171900	445160920	18600	18600	18600	18600	0
227	20250328	171800	445160920	18600	18600	18600	18600	0
228	20250328	171700	445160920	18600	18600	18600	18600	0
229	20250328	171600	445160920	18600	18600	18600	18600	0
230	20250328	171500	445160920	18600	18600	18600	18600	0
231	20250328	171400	445160920	18600	18600	18600	18600	0
232	20250328	171300	445160920	18600	18600	18600	18600	0
233	20250328	171200	445160920	18600	18600	18600	18600	0
234	20250328	171100	445160920	18600	18600	18600	18600	0
235	20250328	171000	445160920	18600	18600	18600	18600	0
236	20250328	170900	445160920	18600	18600	18600	18600	0
237	20250328	170800	445160920	18600	18600	18600	18600	0
238	20250328	170700	445160920	18600	18600	18600	18600	0
239	20250328	170600	445160920	18600	18600	18600	18600	0
240	20250328	170500	445160920	18600	18600	18600	18600	0
241	20250328	170400	445160920	18600	18600	18600	18600	0
242	20250328	170300	445160920	18600	18600	18600	18600	280
243	20250328	170200	445160920	18600	18600	18600	18600	0
244	20250328	170100	445160920	18600	18600	18600	18600	0
245	20250328	170000	445160920	18600	18600	18600	18600	0
246	20250328	165900	445160920	18600	18600	18600	18600	0
247	20250328	165800	445160920	18600	18600	18600	18600	0
248	20250328	165700	445160920	18600	18600	18600	18600	0
249	20250328	165600	445160920	18600	18600	18600	18600	0
250	20250328	165500	445160920	18600	18600	18600	18600	0
251	20250328	165400	445160920	18600	18600	18600	18600	0
252	20250328	165300	445160920	18600	18600	18600	18600	0
253	20250328	165200	445160920	18600	18600	18600	18600	0
254	20250328	165100	445160920	18600	18600	18600	18600	0
255	20250328	165000	445160920	18600	18600	18600	18600	0
256	20250328	164900	445160920	18600	18600	18600	18600	0
257	20250328	164800	445160920	18600	18600	18600	18600	0
258	20250328	164700	445160920	18600	18600	18600	18600	0
259	20250328	164600	445160920	18600	18600	18600	18600	0
260	20250328	164500	445160920	18600	18600	18600	18600	0
261	20250328	164400	445160920	18600	18600	18600	18600	0
262	20250328	164300	445160920	18600	18600	18600	18600	0
263	20250328	164200	445160920	18600	18600	18600	18600	0
264	20250328	164100	445160920	18600	18600	18600	18600	0
265	20250328	164000	445160920	18600	18600	18600	18600	0
266	20250328	163900	445160920	18600	18600	18600	18600	0
267	20250328	163800	445160920	18600	18600	18600	18600	0
268	20250328	163700	445160920	18600	18600	18600	18600	0
269	20250328	163600	445160920	18600	18600	18600	18600	0
270	20250328	163500	445160920	18600	18600	18600	18600	0
271	20250328	163400	445160920	18600	18600	18600	18600	0
272	20250328	163300	445160920	18600	18600	18600	18600	280
273	20250328	163200	445160920	18600	18600	18600	18600	0
274	20250328	163100	445160920	18600	18600	18600	18600	0
275	20250328	163000	445160920	18600	18600	18600	18600	0
276	20250328	162900	445160920	18600	18600	18600	18600	0
277	20250328	162800	445160920	18600	18600	18600	18600	0
278	20250328	162700	445160920	18600	18600	18600	18600	0
279	20250328	162600	445160920	18600	18600	18600	18600	0
280	20250328	162500	445160920	18600	18600	18600	18600	0
281	20250328	162400	445160920	18600	18600	18600	18600	0
282	20250328	162300	445160920	18600	18600	18600	18600	0
283	20250328	162200	445160920	18600	18600	18600	18600	0
284	20250328	162100	445160920	18600	18600	18600	18600	0
285	20250328	162000	445160920	18600	18600	18600	18600	0
286	20250328	161900	445160920	18600	18600	18600	18600	0
287	20250328	161800	445160920	18600	18600	18600	18600	0
288	20250328	161700	445160920	18600	18600	18600	18600	0
289	20250328	161600	445160920	18600	18600	18600	18600	0
290	20250328	161500	445160920	18600	18600	18600	18600	0
291	20250328	161400	445160920	18600	18600	18600	18600	0
292	20250328	161300	445160920	18600	18600	18600	18600	0
293	20250328	161200	445160920	18600	18600	18600	18600	0
294	20250328	161100	445160920	18600	18600	18600	18600	0
295	20250328	161000	445160920	18600	18600	18600	18600	0
296	20250328	160900	445160920	18600	18600	18600	18600	0
297	20250328	160800	445160920	18600	18600	18600	18600	0
298	20250328	160700	445160920	18600	18600	18600	18600	0
299	20250328	160600	445160920	18600	18600	18600	18600	0
300	20250328	160500	445160920	18600	18600	18600	18600	0
301	20250328	160400	445160920	18600	18600	18600	18600	0
302	20250328	160300	445160920	18600	18600	18600	18600	280
303	20250328	160200	445160920	18600	18600	18600	18600	0
304	20250328	160100	445160920	18600	18600	18600	18600	0
305	20250328	160000	445160920	18600	18600	18600	18600	0
306	20250328	155900	445160920	18600	18600	18600	18600	0
307	20250328	155800	445160920	18600	18600	18600	18600	0
308	20250328	155700	445160920	18600	18600	18600	18600	0
309	20250328	155600	445160920	18600	18600	18600	18600	0
310	20250328	155500	445160920	18600	18600	18600	18600	0
311	20250328	155400	445160920	18600	18600	18600	18600	0
312	20250328	155300	445160920	18600	18600	18600	18600	0
313	20250328	155200	445160920	18600	18600	18600	18600	0
314	20250328	155100	445160920	18600	18600	18600	18600	0
315	20250328	155000	445160920	18600	18600	18600	18600	0
316	20250328	154900	445160920	18600	18600	18600	18600	0
317	20250328	154800	445160920	18600	18600	18600	18600	0
318	20250328	154700	445160920	18600	18600	18600	18600	0
319	20250328	154600	445160920	18600	18600	18600	18600	0
320	20250328	154500	445160920	18600	18600	18600	18600	0
321	20250328	154400	445160920	18600	18600	18600	18600	0
322	20250328	154300	445160920	18600	18600	18600	18600	0
323	20250328	154200	445160920	18600	18600	18600	18600	0
324	20250328	154100	445160920	18600	18600	18600	18600	0
325	20250328	154000	445160920	18600	18600	18600	18600	0
326	20250328	153900	445160920	18600	18600	18600	18600	0
327	20250328	153800	445160920	18600	18600	18600	18600	0
328	20250328	153700	445160920	18600	18600	18600	18600	0
329	20250328	153600	445160920	18600	18600	18600	18600	0
330	20250328	153500	445160920	18600	18600	18600	18600	0
331	20250328	153400	445160920	18600	18600	18600	18600	0
332	20250328	153300	445160920	18600	18600	18600	18600	280
333	20250328	153200	445160920	18600	18600	18600	18600	0
334	20250328	153100	445160920	18600	18600	18600	18600	0
335	20250328	153000	445160920	18600	18600	18600	18600	280
336	20250328	152900	439952920	18600	18600	18600	18600	0
337	20250328	152800	439952920	18600	18600	18600	18600	0
338	20250328	152700	439952920	18600	18600	18600	18600	0
339	20250328	152600	439952920	18600	18600	18600	18600	0
340	20250328	152500	439952920	18600	18600	18600	18600	0
341	20250328	152400	439952920	18600	18600	18600	18600	0
342	20250328	152300	439952920	18600	18600	18600	18600	0
343	20250328	152200	439952920	18600	18600	18600	18600	0
344	20250328	152100	439952920	18600	18600	18600	18600	0
345	20250328	152000	439952920	18600	18600	18600	18600	0
346	20250328	151900	439952920	18600	18600	18600	18600	13
347	20250328	151800	439711120	18600	18620	18620	18600	19
348	20250328	151700	439357640	18620	18620	18620	18620	72
349	20250328	151600	438017000	18620	18650	18650	18620	23
350	20250328	151500	437588710	18625	18620	18625	18620	2
351	20250328	151400	437551465	18600	18600	18600	18600	95
352	20250328	151300	435784465	18600	18600	18600	18600	21
353	20250328	151200	435393865	18590	18620	18620	18590	25
354	20250328	151100	434928805	18650	18640	18650	18620	78
355	20250328	151000	433474905	18640	18640	18640	18640	1
356	20250328	150900	433456265	18600	18600	18600	18600	0
357	20250328	150800	433456265	18600	18640	18640	18600	2
358	20250328	150700	433419025	18590	18590	18590	18590	0
359	20250328	150600	433419025	18590	18590	18590	18590	1
360	20250328	150500	433400435	18640	18580	18640	18580	36
361	20250328	150400	432731165	18580	18600	18600	18580	501
362	20250328	150300	423418545	18600	18590	18600	18590	51
363	20250328	150200	422469955	18590	18630	18630	18590	649
364	20250328	150100	410396075	18630	18630	18630	18630	0
365	20250328	150000	410396075	18630	18650	18650	18630	8
366	20250328	145900	410246995	18650	18650	18650	18650	0
367	20250328	145800	410246995	18650	18650	18650	18650	2
368	20250328	145700	410209695	18650	18650	18650	18650	0
369	20250328	145600	410209695	18650	18650	18650	18650	1
370	20250328	145500	410191045	18620	18620	18620	18620	0
371	20250328	145400	410191045	18620	18640	18640	18620	78
372	20250328	145300	408737185	18640	18640	18640	18640	0
373	20250328	145200	408737185	18640	18640	18640	18640	18
374	20250328	145100	408401665	18660	18660	18660	18660	50
375	20250328	145000	407468665	18660	18660	18660	18660	70
376	20250328	144900	406162465	18660	18660	18660	18660	0
377	20250328	144800	406162465	18660	18660	18660	18660	0
378	20250328	144700	406162465	18660	18660	18660	18660	0
379	20250328	144600	406162465	18660	18660	18660	18660	0
380	20250328	144500	406162465	18660	18660	18660	18660	3
381	20250328	144400	406106485	18660	18660	18660	18660	0
382	20250328	144300	406106485	18660	18620	18660	18600	732
383	20250328	144200	392482095	18630	18630	18630	18630	0
384	20250328	144100	392482095	18630	18650	18650	18630	85
385	20250328	144000	390898305	18650	18650	18650	18650	1
386	20250328	143900	390879655	18650	18650	18650	18650	0
387	20250328	143800	390879655	18650	18650	18650	18650	0
388	20250328	143700	390879655	18650	18650	18650	18650	0
389	20250328	143600	390879655	18650	18650	18650	18650	0
390	20250328	143500	390879655	18650	18650	18650	18650	0
391	20250328	143400	390879655	18650	18670	18670	18650	22
392	20250328	143300	390469335	18650	18650	18650	18650	1
393	20250328	143200	390450685	18650	18650	18650	18650	1
394	20250328	143100	390432035	18650	18650	18650	18650	11
395	20250328	143000	390226885	18670	18670	18670	18670	0
396	20250328	142900	390226885	18670	18670	18670	18670	0
397	20250328	142800	390226885	18670	18670	18670	18670	0
398	20250328	142700	390226885	18670	18670	18670	18670	0
399	20250328	142600	390226885	18670	18670	18670	18670	10
400	20250328	142500	390040185	18670	18670	18670	18670	0
401	20250328	142400	390040185	18670	18670	18670	18670	0
402	20250328	142300	390040185	18670	18670	18670	18670	1
403	20250328	142200	390021515	18650	18650	18650	18650	0
404	20250328	142100	390021515	18650	18650	18650	18650	0
405	20250328	142000	390021515	18650	18660	18660	18650	13
406	20250328	141900	389779025	18670	18670	18670	18670	7
407	20250328	141800	389648335	18670	18670	18670	18670	0
408	20250328	141700	389648335	18670	18680	18680	18670	101
409	20250328	141600	387761665	18680	18680	18680	18680	0
410	20250328	141500	387761665	18680	18680	18680	18680	3
411	20250328	141400	387705625	18680	18680	18680	18680	1
412	20250328	141300	387686945	18640	18640	18640	18640	0
413	20250328	141200	387686945	18640	18640	18640	18640	0
414	20250328	141100	387686945	18640	18640	18640	18640	0
415	20250328	141000	387686945	18640	18640	18640	18640	0
416	20250328	140900	387686945	18640	18640	18640	18640	0
417	20250328	140800	387686945	18640	18640	18640	18640	10
418	20250328	140700	387500545	18630	18630	18630	18630	0
419	20250328	140600	387500545	18630	18630	18630	18630	0
420	20250328	140500	387500545	18630	18630	18630	18630	1
421	20250328	140400	387481915	18620	18620	18620	18620	0
422	20250328	140300	387481915	18620	18620	18620	18620	0
423	20250328	140200	387481915	18620	18620	18620	18620	0
424	20250328	140100	387481915	18620	18620	18620	18620	0
425	20250328	140000	387481915	18620	18620	18620	18620	17
426	20250328	135900	387165375	18620	18620	18620	18620	0
427	20250328	135800	387165375	18620	18620	18620	18620	1
428	20250328	135700	387146755	18620	18620	18620	18620	0
429	20250328	135600	387146755	18620	18620	18620	18620	0
430	20250328	135500	387146755	18620	18680	18680	18620	6
431	20250328	135400	387034975	18630	18620	18630	18620	64
432	20250328	135300	385842715	18620	18620	18620	18620	0
433	20250328	135200	385842715	18620	18620	18620	18620	0
434	20250328	135100	385842715	18620	18620	18620	18620	0
435	20250328	135000	385842715	18620	18620	18620	18620	20
436	20250328	134900	385470315	18620	18620	18620	18620	0
437	20250328	134800	385470315	18620	18625	18625	18620	51
438	20250328	134700	384520645	18620	18620	18620	18620	0
439	20250328	134600	384520645	18620	18630	18630	18620	4
440	20250328	134500	384446135	18600	18600	18600	18600	0
441	20250328	134400	384446135	18600	18600	18600	18600	0
442	20250328	134300	384446135	18600	18630	18630	18600	1010
443	20250328	134200	365660045	18630	18690	18690	18600	5775
444	20250328	134100	258102915	18690	18700	18700	18690	5
445	20250328	134000	258009445	18690	18690	18690	18690	0
446	20250328	133900	258009445	18690	18690	18690	18690	0
447	20250328	133800	258009445	18690	18690	18690	18690	0
448	20250328	133700	258009445	18690	18690	18690	18690	0
449	20250328	133600	258009445	18690	18690	18690	18690	4
450	20250328	133500	257934685	18710	18710	18710	18710	0
451	20250328	133400	257934685	18710	18710	18710	18710	0
452	20250328	133300	257934685	18710	18710	18710	18710	0
453	20250328	133200	257934685	18710	18710	18710	18710	10
454	20250328	133100	257747585	18670	18670	18670	18670	1
455	20250328	133000	257728915	18650	18650	18650	18650	0
456	20250328	132900	257728915	18650	18650	18650	18650	0
457	20250328	132800	257728915	18650	18650	18650	18650	0
458	20250328	132700	257728915	18650	18650	18650	18650	0
459	20250328	132600	257728915	18650	18650	18650	18650	0
460	20250328	132500	257728915	18650	18650	18650	18650	10
461	20250328	132400	257542415	18650	18670	18670	18650	41
462	20250328	132300	256777715	18650	18650	18650	18650	0
463	20250328	132200	256777715	18650	18650	18650	18650	24
464	20250328	132100	256330115	18640	18640	18640	18640	0
465	20250328	132000	256330115	18640	18640	18640	18640	100
466	20250328	131900	254466115	18640	18650	18650	18640	102
467	20250328	131800	252564805	18650	18650	18650	18650	14
468	20250328	131700	252303705	18650	18650	18650	18650	0
469	20250328	131600	252303705	18650	18640	18650	18640	65
470	20250328	131500	251091985	18650	18680	18680	18640	109
471	20250328	131400	249059055	18640	18680	18680	18640	1900
472	20250328	131300	213609735	18780	18690	18780	18690	3
473	20250328	131200	213553575	18680	18700	18700	18680	272
474	20250328	131100	208469795	18710	18700	18710	18700	14
475	20250328	131000	208207955	18700	18700	18700	18700	21
476	20250328	130900	207815255	18700	18700	18700	18700	25
477	20250328	130800	207347755	18700	18700	18700	18700	26
478	20250328	130700	206861555	18710	18700	18710	18700	18
479	20250328	130600	206524935	18710	18710	18710	18710	4
480	20250328	130500	206450095	18700	18700	18700	18700	0
481	20250328	130400	206450095	18700	18700	18700	18700	50
482	20250328	130300	205515095	18790	18790	18790	18790	0
483	20250328	130200	205515095	18790	18790	18790	18790	30
484	20250328	130100	204951395	18710	18710	18710	18710	1
485	20250328	130000	204932685	18710	18710	18710	18710	0
486	20250328	125900	204932685	18710	18790	18790	18710	2
487	20250328	125800	204895185	18690	18690	18690	18690	17
488	20250328	125700	204577455	18690	18700	18700	18690	650
489	20250328	125600	192422545	18710	18710	18790	18710	24
490	20250328	125500	191973025	18790	18710	18790	18710	22
491	20250328	125400	191560845	18800	18730	18800	18710	18
492	20250328	125300	191223575	18730	18760	18760	18730	20
493	20250328	125200	190848645	18760	18780	18780	18760	14
494	20250328	125100	190585845	18790	18790	18790	18790	2
495	20250328	125000	190548265	18800	18800	18800	18800	20
496	20250328	124900	190172265	18800	18800	18800	18800	71
497	20250328	124800	188837465	18800	18800	18800	18800	40
498	20250328	124700	188085465	18790	18790	18790	18790	0
499	20250328	124600	188085465	18790	18770	18790	18770	5
500	20250328	124500	187991565	18760	18760	18760	18760	0
501	20250328	124400	187991565	18760	18760	18760	18760	0
502	20250328	124300	187991565	18760	18760	18760	18760	4
503	20250328	124200	187916525	18760	18760	18760	18760	10
504	20250328	124100	187728925	18760	18760	18760	18760	0
505	20250328	124000	187728925	18760	18770	18770	18760	20
506	20250328	123900	187353625	18700	18700	18700	18700	0
507	20250328	123800	187353625	18700	18700	18700	18700	0
508	20250328	123700	187353625	18700	18710	18710	18700	157
509	20250328	123600	184417605	18720	18720	18720	18720	0
510	20250328	123500	184417605	18720	18720	18720	18720	2
511	20250328	123400	184380165	18800	18800	18800	18800	0
512	20250328	123300	184380165	18800	18800	18800	18800	0
513	20250328	123200	184380165	18800	18800	18800	18800	1
514	20250328	123100	184361365	18700	18720	18720	18700	100
515	20250328	123000	182490375	18720	18750	18750	18720	95
516	20250328	122900	180711585	18750	18750	18750	18750	0
517	20250328	122800	180711585	18750	18750	18750	18750	2
518	20250328	122700	180674085	18810	18810	18810	18810	0
519	20250328	122600	180674085	18810	18810	18810	18810	5
520	20250328	122500	180580035	18750	18750	18750	18750	0
521	20250328	122400	180580035	18750	18750	18750	18750	0
522	20250328	122300	180580035	18750	18750	18750	18750	0
523	20250328	122200	180580035	18750	18750	18750	18750	1
524	20250328	122100	180561285	18750	18750	18750	18750	5
525	20250328	122000	180467535	18760	18760	18760	18760	0
526	20250328	121900	180467535	18760	18760	18760	18760	0
527	20250328	121800	180467535	18760	18760	18760	18760	0
528	20250328	121700	180467535	18760	18760	18760	18760	13
529	20250328	121600	180223655	18760	18760	18760	18760	0
530	20250328	121500	180223655	18760	18760	18760	18760	0
531	20250328	121400	180223655	18760	18760	18760	18760	0
532	20250328	121300	180223655	18760	18760	18760	18760	0
533	20250328	121200	180223655	18760	18770	18770	18760	2
534	20250328	121100	180186125	18820	18820	18820	18820	1
535	20250328	121000	180167305	18830	18830	18830	18830	0
536	20250328	120900	180167305	18830	18830	18830	18830	511
537	20250328	120800	170545175	18830	18830	18830	18830	0
538	20250328	120700	170545175	18830	18830	18830	18830	0
539	20250328	120600	170545175	18830	18830	18830	18830	0
540	20250328	120500	170545175	18830	18830	18830	18830	0
541	20250328	120400	170545175	18830	18830	18830	18830	0
542	20250328	120300	170545175	18830	18830	18830	18830	0
543	20250328	120200	170545175	18830	18830	18830	18830	0
544	20250328	120100	170545175	18830	18830	18830	18830	0
545	20250328	120000	170545175	18830	18830	18830	18830	0
546	20250328	115900	170545175	18830	18830	18830	18830	7
547	20250328	115800	170413365	18730	18730	18730	18730	0
548	20250328	115700	170413365	18730	18730	18730	18730	0
549	20250328	115600	170413365	18730	18730	18730	18730	112
550	20250328	115500	168315605	18730	18730	18730	18730	1
551	20250328	115400	168296875	18740	18740	18740	18740	0
552	20250328	115300	168296875	18740	18740	18740	18740	1
553	20250328	115200	168278135	18730	18730	18730	18730	2
554	20250328	115100	168240675	18740	18740	18740	18740	0
555	20250328	115000	168240675	18740	18740	18740	18740	0
556	20250328	114900	168240675	18740	18740	18740	18740	0
557	20250328	114800	168240675	18740	18740	18740	18740	5
558	20250328	114700	168146975	18750	18750	18750	18750	0
559	20250328	114600	168146975	18750	18750	18750	18750	177
560	20250328	114500	164828225	18750	18750	18750	18750	0
561	20250328	114400	164828225	18750	18750	18750	18750	0
562	20250328	114300	164828225	18750	18750	18750	18750	0
563	20250328	114200	164828225	18750	18750	18750	18750	0
564	20250328	114100	164828225	18750	18750	18750	18750	0
565	20250328	114000	164828225	18750	18750	18750	18750	0
566	20250328	113900	164828225	18750	18750	18750	18750	0
567	20250328	113800	164828225	18750	18750	18750	18750	0
568	20250328	113700	164828225	18750	18750	18750	18750	0
569	20250328	113600	164828225	18750	18750	18750	18750	0
570	20250328	113500	164828225	18750	18750	18750	18750	0
571	20250328	113400	164828225	18750	18750	18750	18750	11
572	20250328	113300	164621975	18750	18750	18750	18750	0
573	20250328	113200	164621975	18750	18750	18750	18750	0
574	20250328	113100	164621975	18750	18760	18760	18750	10
575	20250328	113000	164434415	18840	18840	18840	18840	0
576	20250328	112900	164434415	18840	18840	18840	18840	0
577	20250328	112800	164434415	18840	18840	18840	18840	0
578	20250328	112700	164434415	18840	18840	18840	18840	0
579	20250328	112600	164434415	18840	18840	18840	18840	0
580	20250328	112500	164434415	18840	18840	18840	18840	0
581	20250328	112400	164434415	18840	18840	18840	18840	0
582	20250328	112300	164434415	18840	18840	18840	18840	0
583	20250328	112200	164434415	18840	18840	18840	18840	0
584	20250328	112100	164434415	18840	18840	18840	18840	0
585	20250328	112000	164434415	18840	18840	18840	18840	0
586	20250328	111900	164434415	18840	18840	18840	18840	0
587	20250328	111800	164434415	18840	18840	18840	18840	0
588	20250328	111700	164434415	18840	18800	18840	18750	505
589	20250328	111600	154962225	18840	18840	18840	18840	10
590	20250328	111500	154773825	18810	18820	18820	18810	10
591	20250328	111400	154585715	18840	18840	18840	18840	20
592	20250328	111300	154208915	18840	18840	18840	18840	0
593	20250328	111200	154208915	18840	18840	18840	18840	0
594	20250328	111100	154208915	18840	18840	18840	18840	0
595	20250328	111000	154208915	18840	18840	18840	18840	288
596	20250328	110900	148782995	18840	18840	18840	18840	0
597	20250328	110800	148782995	18840	18840	18840	18840	4
598	20250328	110700	148707635	18840	18820	18840	18810	13
599	20250328	110600	148463005	18840	18840	18840	18840	0
600	20250328	110500	148463005	18840	18840	18840	18840	0
601	20250328	110400	148463005	18840	18840	18840	18840	0
602	20250328	110300	148463005	18840	18840	18840	18840	0
603	20250328	110200	148463005	18840	18840	18840	18840	1
604	20250328	110100	148444165	18810	18810	18810	18810	0
605	20250328	110000	148444165	18810	18810	18810	18810	10
606	20250328	105900	148256065	18800	18800	18800	18800	0
607	20250328	105800	148256065	18800	18800	18800	18800	0
608	20250328	105700	148256065	18800	18800	18800	18800	2
609	20250328	105600	148218465	18800	18800	18800	18800	0
610	20250328	105500	148218465	18800	18800	18800	18800	0
611	20250328	105400	148218465	18800	18800	18800	18800	0
612	20250328	105300	148218465	18800	18820	18840	18800	222
613	20250328	105200	144040635	18820	18820	18820	18820	0
614	20250328	105100	144040635	18820	18820	18820	18820	0
615	20250328	105000	144040635	18820	18820	18820	18820	0
616	20250328	104900	144040635	18820	18820	18820	18820	0
617	20250328	104800	144040635	18820	18820	18820	18820	11
618	20250328	104700	143833615	18820	18820	18820	18820	0
619	20250328	104600	143833615	18820	18820	18820	18820	21
620	20250328	104500	143438395	18830	18830	18830	18830	0
621	20250328	104400	143438395	18830	18830	18830	18830	9
622	20250328	104300	143268925	18830	18830	18830	18830	3
623	20250328	104200	143212435	18840	18840	18840	18840	0
624	20250328	104100	143212435	18840	18840	18840	18840	0
625	20250328	104000	143212435	18840	18840	18840	18840	0
626	20250328	103900	143212435	18840	18840	18840	18840	7
627	20250328	103800	143080555	18840	18840	18840	18840	5
628	20250328	103700	142986355	18840	18840	18840	18840	0
629	20250328	103600	142986355	18840	18840	18840	18840	0
630	20250328	103500	142986355	18840	18840	18840	18840	0
631	20250328	103400	142986355	18840	18810	18840	18800	20
632	20250328	103300	142610295	18820	18830	18830	18820	12
633	20250328	103200	142384355	18840	18840	18840	18840	0
634	20250328	103100	142384355	18840	18840	18840	18840	0
635	20250328	103000	142384355	18840	18840	18840	18840	0
636	20250328	102900	142384355	18840	18840	18840	18840	0
637	20250328	102800	142384355	18840	18840	18840	18840	0
638	20250328	102700	142384355	18840	18840	18840	18840	0
639	20250328	102600	142384355	18840	18840	18840	18840	1
640	20250328	102500	142365515	18830	18830	18840	18830	3
641	20250328	102400	142309015	18830	18815	18830	18815	102
642	20250328	102300	140389705	18815	18815	18815	18815	1
643	20250328	102200	140370890	18815	18815	18815	18815	8
644	20250328	102100	140220370	18815	18815	18815	18815	1
645	20250328	102000	140201555	18840	18840	18840	18840	1
646	20250328	101900	140182715	18790	18790	18790	18790	13
647	20250328	101800	139938445	18790	18790	18790	18790	2
648	20250328	101700	139900865	18790	18760	18790	18760	19
649	20250328	101600	139544125	18790	18790	18790	18790	0
650	20250328	101500	139544125	18790	18770	18790	18770	66
651	20250328	101400	138304825	18770	18770	18770	18770	11
652	20250328	101300	138098355	18760	18760	18760	18750	10
653	20250328	101200	137910775	18750	18750	18750	18750	20
654	20250328	101100	137535775	18750	18750	18750	18750	0
655	20250328	101000	137535775	18750	18750	18750	18750	4
656	20250328	100900	137460775	18730	18740	18740	18730	8
657	20250328	100800	137310875	18740	18740	18740	18740	5
658	20250328	100700	137217175	18740	18740	18740	18740	0
659	20250328	100600	137217175	18740	18740	18740	18740	1
660	20250328	100500	137198435	18710	18710	18710	18710	0
661	20250328	100400	137198435	18710	18710	18710	18710	30
662	20250328	100300	136637135	18710	18710	18710	18710	0
663	20250328	100200	136637135	18710	18710	18710	18710	0
664	20250328	100100	136637135	18710	18710	18710	18710	300
665	20250328	100000	131024135	18710	18700	18710	18700	22
666	20250328	095900	130612525	18690	18690	18690	18690	0
667	20250328	095800	130612525	18690	18690	18690	18690	2
668	20250328	095700	130575145	18670	18670	18670	18670	0
669	20250328	095600	130575145	18670	18700	18700	18670	32
670	20250328	095500	129977105	18700	18670	18700	18670	12
671	20250328	095400	129752975	18670	18700	18700	18670	975
672	20250328	095300	111520715	18710	18710	18710	18710	0
673	20250328	095200	111520715	18710	18710	18710	18710	32
674	20250328	095100	110921995	18710	18710	18710	18710	4
675	20250328	095000	110847155	18700	18700	18700	18700	0
676	20250328	094900	110847155	18700	18700	18700	18700	0
677	20250328	094800	110847155	18700	18710	18710	18700	130
678	20250328	094700	108415555	18710	18710	18710	18710	2
679	20250328	094600	108378135	18710	18740	18740	18710	25
680	20250328	094500	107909845	18750	18750	18750	18750	20
681	20250328	094400	107534845	18740	18750	18750	18740	6
682	20250328	094300	107422365	18760	18760	18760	18760	10
683	20250328	094200	107234765	18780	18790	18790	18780	36
684	20250328	094100	106558525	18790	18790	18790	18790	1
685	20250328	094000	106539735	18750	18750	18750	18750	10
686	20250328	093900	106352235	18750	18750	18750	18750	20
687	20250328	093800	105977235	18745	18745	18745	18745	10
688	20250328	093700	105789785	18750	18750	18750	18750	27
689	20250328	093600	105283535	18750	18750	18750	18750	0
690	20250328	093500	105283535	18750	18745	18790	18745	12
691	20250328	093400	105058500	18790	18750	18790	18750	8
692	20250328	093300	104908220	18750	18780	18790	18750	547
693	20250328	093200	94635770	18740	18740	18740	18740	5
694	20250328	093100	94542070	18660	18740	18740	18660	28
695	20250328	093000	94018390	18660	18660	18660	18660	11
696	20250328	092900	93813130	18650	18650	18650	18650	0
697	20250328	092800	93813130	18650	18650	18650	18650	0
698	20250328	092700	93813130	18650	18780	18780	18630	351
699	20250328	092600	87268470	18650	18710	18780	18650	904
700	20250328	092500	70386310	18790	18720	18790	18700	326
701	20250328	092400	64283810	18700	18700	18700	18700	0
702	20250328	092300	64283810	18700	18750	18750	18700	100
703	20250328	092200	62413070	18790	18780	18790	18780	10
704	20250328	092100	62225220	18790	18790	18790	18790	1
705	20250328	092000	62206430	18720	18730	18730	18720	83
706	20250328	091900	60651910	18730	18800	18800	18730	94
707	20250328	091800	58890820	18800	18730	18800	18730	149
708	20250328	091700	56099980	18700	18710	18710	18700	59
709	20250328	091600	54996360	18710	18730	18730	18710	151
710	20250328	091500	52168460	18730	18730	18730	18730	3
711	20250328	091400	52112270	18700	18710	18710	18700	740
712	20250328	091300	38268990	18710	18830	18830	18690	1216
713	20250328	091200	15452300	18850	18840	18850	18830	31
714	20250328	091100	14868470	18830	18840	18840	18830	17
715	20250328	091000	14548350	18830	18870	18870	18830	126
716	20250328	090900	12173200	18870	18870	18870	18870	15
717	20250328	090800	11890150	18870	18980	18980	18870	20
718	20250328	090700	11512640	18990	18990	18990	18990	1
719	20250328	090600	11493650	18880	18880	18880	18880	0
720	20250328	090500	11493650	18880	18880	18880	18880	6
721	20250328	090400	11380370	19000	19000	19000	19000	0
722	20250328	090300	11380370	19000	18860	19000	18860	235
723	20250328	090200	6947710	18920	18920	18920	18920	200
724	20250328	090100	3163710	18920	19010	19010	18880	138
725	20250328	090000	551580	19020	19020	19020	19020	29