KissMeData/101160/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200900	1628159470	18680	18680	18680	18680	1282
3	20250328	200800	1628159470	18680	18680	18680	18680	0
4	20250328	200700	1628159470	18680	18680	18680	18680	0
5	20250328	200600	1628159470	18680	18680	18680	18680	0
6	20250328	200500	1628159470	18680	18680	18680	18680	0
7	20250328	200400	1628159470	18680	18680	18680	18680	0
8	20250328	200300	1628159470	18680	18680	18680	18680	0
9	20250328	200200	1628159470	18680	18680	18680	18680	0
10	20250328	200100	1628159470	18680	18680	18680	18680	0
11	20250328	200000	1628159470	18680	18680	18680	18680	0
12	20250328	195900	1628159470	18680	18680	18680	18680	0
13	20250328	195800	1628159470	18680	18680	18680	18680	0
14	20250328	195700	1628159470	18680	18680	18680	18680	0
15	20250328	195600	1628159470	18680	18680	18680	18680	0
16	20250328	195500	1628159470	18680	18680	18680	18680	0
17	20250328	195400	1628159470	18680	18680	18680	18680	0
18	20250328	195300	1628159470	18680	18680	18680	18680	0
19	20250328	195200	1628159470	18680	18680	18680	18680	0
20	20250328	195100	1628159470	18680	18680	18680	18680	0
21	20250328	195000	1628159470	18680	18680	18680	18680	0
22	20250328	194900	1628159470	18680	18680	18680	18680	0
23	20250328	194800	1628159470	18680	18680	18680	18680	0
24	20250328	194700	1628159470	18680	18680	18680	18680	0
25	20250328	194600	1628159470	18680	18680	18680	18680	0
26	20250328	194500	1628159470	18680	18680	18680	18680	0
27	20250328	194400	1628159470	18680	18680	18680	18680	0
28	20250328	194300	1628159470	18680	18680	18680	18680	0
29	20250328	194200	1628159470	18680	18680	18680	18680	0
30	20250328	194100	1628159470	18680	18680	18680	18680	0
31	20250328	194000	1628159470	18680	18680	18680	18680	0
32	20250328	193900	1628159470	18680	18680	18680	18680	1282
33	20250328	193800	1628159470	18680	18680	18680	18680	0
34	20250328	193700	1628159470	18680	18680	18680	18680	0
35	20250328	193600	1628159470	18680	18680	18680	18680	0
36	20250328	193500	1628159470	18680	18680	18680	18680	0
37	20250328	193400	1628159470	18680	18680	18680	18680	0
38	20250328	193300	1628159470	18680	18680	18680	18680	0
39	20250328	193200	1628159470	18680	18680	18680	18680	0
40	20250328	193100	1628159470	18680	18680	18680	18680	0
41	20250328	193000	1628159470	18680	18680	18680	18680	0
42	20250328	192900	1628159470	18680	18680	18680	18680	0
43	20250328	192800	1628159470	18680	18680	18680	18680	0
44	20250328	192700	1628159470	18680	18680	18680	18680	0
45	20250328	192600	1628159470	18680	18680	18680	18680	0
46	20250328	192500	1628159470	18680	18680	18680	18680	0
47	20250328	192400	1628159470	18680	18680	18680	18680	0
48	20250328	192300	1628159470	18680	18680	18680	18680	0
49	20250328	192200	1628159470	18680	18680	18680	18680	0
50	20250328	192100	1628159470	18680	18680	18680	18680	0
51	20250328	192000	1628159470	18680	18680	18680	18680	0
52	20250328	191900	1628159470	18680	18680	18680	18680	0
53	20250328	191800	1628159470	18680	18680	18680	18680	0
54	20250328	191700	1628159470	18680	18680	18680	18680	0
55	20250328	191600	1628159470	18680	18680	18680	18680	0
56	20250328	191500	1628159470	18680	18680	18680	18680	0
57	20250328	191400	1628159470	18680	18680	18680	18680	0
58	20250328	191300	1628159470	18680	18680	18680	18680	0
59	20250328	191200	1628159470	18680	18680	18680	18680	0
60	20250328	191100	1628159470	18680	18680	18680	18680	0
61	20250328	191000	1628159470	18680	18680	18680	18680	0
62	20250328	190900	1628159470	18680	18680	18680	18680	1282
63	20250328	190800	1628159470	18680	18680	18680	18680	0
64	20250328	190700	1628159470	18680	18680	18680	18680	0
65	20250328	190600	1628159470	18680	18680	18680	18680	0
66	20250328	190500	1628159470	18680	18680	18680	18680	0
67	20250328	190400	1628159470	18680	18680	18680	18680	0
68	20250328	190300	1628159470	18680	18680	18680	18680	0
69	20250328	190200	1628159470	18680	18680	18680	18680	0
70	20250328	190100	1628159470	18680	18680	18680	18680	0
71	20250328	190000	1628159470	18680	18680	18680	18680	0
72	20250328	185900	1628159470	18680	18680	18680	18680	0
73	20250328	185800	1628159470	18680	18680	18680	18680	0
74	20250328	185700	1628159470	18680	18680	18680	18680	0
75	20250328	185600	1628159470	18680	18680	18680	18680	0
76	20250328	185500	1628159470	18680	18680	18680	18680	0
77	20250328	185400	1628159470	18680	18680	18680	18680	0
78	20250328	185300	1628159470	18680	18680	18680	18680	0
79	20250328	185200	1628159470	18680	18680	18680	18680	0
80	20250328	185100	1628159470	18680	18680	18680	18680	0
81	20250328	185000	1628159470	18680	18680	18680	18680	0
82	20250328	184900	1628159470	18680	18680	18680	18680	0
83	20250328	184800	1628159470	18680	18680	18680	18680	0
84	20250328	184700	1628159470	18680	18680	18680	18680	0
85	20250328	184600	1628159470	18680	18680	18680	18680	0
86	20250328	184500	1628159470	18680	18680	18680	18680	0
87	20250328	184400	1628159470	18680	18680	18680	18680	0
88	20250328	184300	1628159470	18680	18680	18680	18680	0
89	20250328	184200	1628159470	18680	18680	18680	18680	0
90	20250328	184100	1628159470	18680	18680	18680	18680	0
91	20250328	184000	1628159470	18680	18680	18680	18680	0
92	20250328	183900	1628159470	18680	18680	18680	18680	1282
93	20250328	183800	1628159470	18680	18680	18680	18680	0
94	20250328	183700	1628159470	18680	18680	18680	18680	0
95	20250328	183600	1628159470	18680	18680	18680	18680	0
96	20250328	183500	1628159470	18680	18680	18680	18680	0
97	20250328	183400	1628159470	18680	18680	18680	18680	0
98	20250328	183300	1628159470	18680	18680	18680	18680	0
99	20250328	183200	1628159470	18680	18680	18680	18680	0
100	20250328	183100	1628159470	18680	18680	18680	18680	0
101	20250328	183000	1628159470	18680	18680	18680	18680	0
102	20250328	182900	1628159470	18680	18680	18680	18680	0
103	20250328	182800	1628159470	18680	18680	18680	18680	0
104	20250328	182700	1628159470	18680	18680	18680	18680	0
105	20250328	182600	1628159470	18680	18680	18680	18680	0
106	20250328	182500	1628159470	18680	18680	18680	18680	0
107	20250328	182400	1628159470	18680	18680	18680	18680	0
108	20250328	182300	1628159470	18680	18680	18680	18680	0
109	20250328	182200	1628159470	18680	18680	18680	18680	0
110	20250328	182100	1628159470	18680	18680	18680	18680	0
111	20250328	182000	1628159470	18680	18680	18680	18680	0
112	20250328	181900	1628159470	18680	18680	18680	18680	0
113	20250328	181800	1628159470	18680	18680	18680	18680	0
114	20250328	181700	1628159470	18680	18680	18680	18680	0
115	20250328	181600	1628159470	18680	18680	18680	18680	0
116	20250328	181500	1628159470	18680	18680	18680	18680	0
117	20250328	181400	1628159470	18680	18680	18680	18680	0
118	20250328	181300	1628159470	18680	18680	18680	18680	0
119	20250328	181200	1628159470	18680	18680	18680	18680	0
120	20250328	181100	1628159470	18680	18680	18680	18680	0
121	20250328	181000	1628159470	18680	18680	18680	18680	0
122	20250328	180900	1628159470	18680	18680	18680	18680	1282
123	20250328	180800	1628159470	18680	18680	18680	18680	0
124	20250328	180700	1628159470	18680	18680	18680	18680	0
125	20250328	180600	1628159470	18680	18680	18680	18680	0
126	20250328	180500	1628159470	18680	18680	18680	18680	0
127	20250328	180400	1628159470	18680	18680	18680	18680	0
128	20250328	180300	1628159470	18680	18680	18680	18680	0
129	20250328	180200	1628159470	18680	18680	18680	18680	0
130	20250328	180100	1628159470	18680	18680	18680	18680	0
131	20250328	180000	1628159470	18680	18680	18680	18680	0
132	20250328	175900	1628159470	18680	18680	18680	18680	0
133	20250328	175800	1628159470	18680	18680	18680	18680	0
134	20250328	175700	1628159470	18680	18680	18680	18680	0
135	20250328	175600	1628159470	18680	18680	18680	18680	0
136	20250328	175500	1628159470	18680	18680	18680	18680	0
137	20250328	175400	1628159470	18680	18680	18680	18680	0
138	20250328	175300	1628159470	18680	18680	18680	18680	0
139	20250328	175200	1628159470	18680	18680	18680	18680	0
140	20250328	175100	1628159470	18680	18680	18680	18680	0
141	20250328	175000	1628159470	18680	18680	18680	18680	0
142	20250328	174900	1628159470	18680	18680	18680	18680	0
143	20250328	174800	1628159470	18680	18680	18680	18680	0
144	20250328	174700	1628159470	18680	18680	18680	18680	0
145	20250328	174600	1628159470	18680	18680	18680	18680	0
146	20250328	174500	1628159470	18680	18680	18680	18680	0
147	20250328	174400	1628159470	18680	18680	18680	18680	0
148	20250328	174300	1628159470	18680	18680	18680	18680	0
149	20250328	174200	1628159470	18680	18680	18680	18680	0
150	20250328	174100	1628159470	18680	18680	18680	18680	0
151	20250328	174000	1628159470	18680	18680	18680	18680	0
152	20250328	173900	1628159470	18680	18680	18680	18680	1282
153	20250328	173800	1628159470	18680	18680	18680	18680	0
154	20250328	173700	1628159470	18680	18680	18680	18680	0
155	20250328	173600	1628159470	18680	18680	18680	18680	0
156	20250328	173500	1628159470	18680	18680	18680	18680	0
157	20250328	173400	1628159470	18680	18680	18680	18680	0
158	20250328	173300	1628159470	18680	18680	18680	18680	0
159	20250328	173200	1628159470	18680	18680	18680	18680	0
160	20250328	173100	1628159470	18680	18680	18680	18680	0
161	20250328	173000	1628159470	18680	18680	18680	18680	0
162	20250328	172900	1628159470	18680	18680	18680	18680	0
163	20250328	172800	1628159470	18680	18680	18680	18680	0
164	20250328	172700	1628159470	18680	18680	18680	18680	0
165	20250328	172600	1628159470	18680	18680	18680	18680	0
166	20250328	172500	1628159470	18680	18680	18680	18680	0
167	20250328	172400	1628159470	18680	18680	18680	18680	0
168	20250328	172300	1628159470	18680	18680	18680	18680	0
169	20250328	172200	1628159470	18680	18680	18680	18680	0
170	20250328	172100	1628159470	18680	18680	18680	18680	0
171	20250328	172000	1628159470	18680	18680	18680	18680	0
172	20250328	171900	1628159470	18680	18680	18680	18680	0
173	20250328	171800	1628159470	18680	18680	18680	18680	0
174	20250328	171700	1628159470	18680	18680	18680	18680	0
175	20250328	171600	1628159470	18680	18680	18680	18680	0
176	20250328	171500	1628159470	18680	18680	18680	18680	0
177	20250328	171400	1628159470	18680	18680	18680	18680	0
178	20250328	171300	1628159470	18680	18680	18680	18680	0
179	20250328	171200	1628159470	18680	18680	18680	18680	0
180	20250328	171100	1628159470	18680	18680	18680	18680	0
181	20250328	171000	1628159470	18680	18680	18680	18680	0
182	20250328	170900	1628159470	18680	18680	18680	18680	1282
183	20250328	170800	1628159470	18680	18680	18680	18680	0
184	20250328	170700	1628159470	18680	18680	18680	18680	0
185	20250328	170600	1628159470	18680	18680	18680	18680	0
186	20250328	170500	1628159470	18680	18680	18680	18680	0
187	20250328	170400	1628159470	18680	18680	18680	18680	0
188	20250328	170300	1628159470	18680	18680	18680	18680	0
189	20250328	170200	1628159470	18680	18680	18680	18680	0
190	20250328	170100	1628159470	18680	18680	18680	18680	0
191	20250328	170000	1628159470	18680	18680	18680	18680	0
192	20250328	165900	1628159470	18680	18680	18680	18680	0
193	20250328	165800	1628159470	18680	18680	18680	18680	0
194	20250328	165700	1628159470	18680	18680	18680	18680	0
195	20250328	165600	1628159470	18680	18680	18680	18680	0
196	20250328	165500	1628159470	18680	18680	18680	18680	0
197	20250328	165400	1628159470	18680	18680	18680	18680	0
198	20250328	165300	1628159470	18680	18680	18680	18680	0
199	20250328	165200	1628159470	18680	18680	18680	18680	0
200	20250328	165100	1628159470	18680	18680	18680	18680	0
201	20250328	165000	1628159470	18680	18680	18680	18680	0
202	20250328	164900	1628159470	18680	18680	18680	18680	0
203	20250328	164800	1628159470	18680	18680	18680	18680	0
204	20250328	164700	1628159470	18680	18680	18680	18680	0
205	20250328	164600	1628159470	18680	18680	18680	18680	0
206	20250328	164500	1628159470	18680	18680	18680	18680	0
207	20250328	164400	1628159470	18680	18680	18680	18680	0
208	20250328	164300	1628159470	18680	18680	18680	18680	0
209	20250328	164200	1628159470	18680	18680	18680	18680	0
210	20250328	164100	1628159470	18680	18680	18680	18680	0
211	20250328	164000	1628159470	18680	18680	18680	18680	0
212	20250328	163900	1628159470	18680	18680	18680	18680	1282
213	20250328	163800	1628159470	18680	18680	18680	18680	0
214	20250328	163700	1628159470	18680	18680	18680	18680	0
215	20250328	163600	1628159470	18680	18680	18680	18680	0
216	20250328	163500	1628159470	18680	18680	18680	18680	0
217	20250328	163400	1628159470	18680	18680	18680	18680	0
218	20250328	163300	1628159470	18680	18680	18680	18680	0
219	20250328	163200	1628159470	18680	18680	18680	18680	0
220	20250328	163100	1628159470	18680	18680	18680	18680	0
221	20250328	163000	1628159470	18680	18680	18680	18680	0
222	20250328	162900	1628159470	18680	18680	18680	18680	0
223	20250328	162800	1628159470	18680	18680	18680	18680	0
224	20250328	162700	1628159470	18680	18680	18680	18680	0
225	20250328	162600	1628159470	18680	18680	18680	18680	0
226	20250328	162500	1628159470	18680	18680	18680	18680	0
227	20250328	162400	1628159470	18680	18680	18680	18680	0
228	20250328	162300	1628159470	18680	18680	18680	18680	0
229	20250328	162200	1628159470	18680	18680	18680	18680	0
230	20250328	162100	1628159470	18680	18680	18680	18680	0
231	20250328	162000	1628159470	18680	18680	18680	18680	0
232	20250328	161900	1628159470	18680	18680	18680	18680	0
233	20250328	161800	1628159470	18680	18680	18680	18680	0
234	20250328	161700	1628159470	18680	18680	18680	18680	0
235	20250328	161600	1628159470	18680	18680	18680	18680	0
236	20250328	161500	1628159470	18680	18680	18680	18680	0
237	20250328	161400	1628159470	18680	18680	18680	18680	0
238	20250328	161300	1628159470	18680	18680	18680	18680	0
239	20250328	161200	1628159470	18680	18680	18680	18680	0
240	20250328	161100	1628159470	18680	18680	18680	18680	0
241	20250328	161000	1628159470	18680	18680	18680	18680	0
242	20250328	160900	1628159470	18680	18680	18680	18680	1282
243	20250328	160800	1628159470	18680	18680	18680	18680	0
244	20250328	160700	1628159470	18680	18680	18680	18680	0
245	20250328	160600	1628159470	18680	18680	18680	18680	0
246	20250328	160500	1628159470	18680	18680	18680	18680	0
247	20250328	160400	1628159470	18680	18680	18680	18680	0
248	20250328	160300	1628159470	18680	18680	18680	18680	0
249	20250328	160200	1628159470	18680	18680	18680	18680	0
250	20250328	160100	1628159470	18680	18680	18680	18680	0
251	20250328	160000	1628159470	18680	18680	18680	18680	0
252	20250328	155900	1628159470	18680	18680	18680	18680	0
253	20250328	155800	1628159470	18680	18680	18680	18680	0
254	20250328	155700	1628159470	18680	18680	18680	18680	0
255	20250328	155600	1628159470	18680	18680	18680	18680	0
256	20250328	155500	1628159470	18680	18680	18680	18680	0
257	20250328	155400	1628159470	18680	18680	18680	18680	0
258	20250328	155300	1628159470	18680	18680	18680	18680	0
259	20250328	155200	1628159470	18680	18680	18680	18680	0
260	20250328	155100	1628159470	18680	18680	18680	18680	0
261	20250328	155000	1628159470	18680	18680	18680	18680	0
262	20250328	154900	1628159470	18680	18680	18680	18680	0
263	20250328	154800	1628159470	18680	18680	18680	18680	0
264	20250328	154700	1628159470	18680	18680	18680	18680	0
265	20250328	154600	1628159470	18680	18680	18680	18680	0
266	20250328	154500	1628159470	18680	18680	18680	18680	0
267	20250328	154400	1628159470	18680	18680	18680	18680	0
268	20250328	154300	1628159470	18680	18680	18680	18680	0
269	20250328	154200	1628159470	18680	18680	18680	18680	0
270	20250328	154100	1628159470	18680	18680	18680	18680	0
271	20250328	154000	1628159470	18680	18680	18680	18680	0
272	20250328	153900	1628159470	18680	18680	18680	18680	1282
273	20250328	153800	1628159470	18680	18680	18680	18680	0
274	20250328	153700	1628159470	18680	18680	18680	18680	0
275	20250328	153600	1628159470	18680	18680	18680	18680	0
276	20250328	153500	1628159470	18680	18680	18680	18680	0
277	20250328	153400	1628159470	18680	18680	18680	18680	0
278	20250328	153300	1628159470	18680	18680	18680	18680	0
279	20250328	153200	1628159470	18680	18680	18680	18680	0
280	20250328	153100	1628159470	18680	18680	18680	18680	0
281	20250328	153000	1628159470	18680	18680	18680	18680	1282
282	20250328	152900	1604211710	18680	18680	18680	18680	0
283	20250328	152800	1604211710	18680	18680	18680	18680	0
284	20250328	152700	1604211710	18680	18680	18680	18680	0
285	20250328	152600	1604211710	18680	18680	18680	18680	0
286	20250328	152500	1604211710	18680	18680	18680	18680	0
287	20250328	152400	1604211710	18680	18680	18680	18680	0
288	20250328	152300	1604211710	18680	18680	18680	18680	0
289	20250328	152200	1604211710	18680	18680	18680	18680	0
290	20250328	152100	1604211710	18680	18680	18680	18680	0
291	20250328	152000	1604211710	18680	18680	18680	18680	0
292	20250328	151900	1604211710	18680	18660	18680	18620	557
293	20250328	151800	1593812860	18670	18670	18670	18670	2
294	20250328	151700	1593775520	18670	18610	18670	18610	32
295	20250328	151600	1593179880	18650	18630	18680	18620	152
296	20250328	151500	1590345510	18630	18660	18660	18610	121
297	20250328	151400	1588089280	18670	18660	18670	18660	313
298	20250328	151300	1582248410	18650	18650	18660	18640	177
299	20250328	151200	1578947720	18660	18640	18660	18640	589
300	20250328	151100	1567963180	18640	18640	18640	18620	149
301	20250328	151000	1565186590	18630	18640	18640	18620	83
302	20250328	150900	1563640110	18630	18630	18640	18630	93
303	20250328	150800	1561906900	18640	18630	18640	18630	146
304	20250328	150700	1559186590	18630	18640	18640	18630	122
305	20250328	150600	1556913100	18640	18640	18640	18630	178
306	20250328	150500	1553595760	18640	18640	18640	18640	6
307	20250328	150400	1553483920	18630	18640	18640	18630	177
308	20250328	150300	1550185770	18630	18610	18650	18610	86
309	20250328	150200	1548584390	18610	18640	18650	18610	837
310	20250328	150100	1532995900	18650	18630	18650	18630	174
311	20250328	150000	1529751370	18640	18660	18670	18630	535
312	20250328	145900	1519776670	18650	18650	18650	18640	206
313	20250328	145800	1515935570	18640	18630	18640	18630	500
314	20250328	145700	1506616060	18630	18630	18640	18630	153
315	20250328	145600	1503765100	18640	18640	18640	18630	116
316	20250328	145500	1501603310	18640	18630	18640	18630	296
317	20250328	145400	1496086430	18630	18620	18640	18620	538
318	20250328	145300	1486061630	18610	18610	18620	18610	103
319	20250328	145200	1484144090	18610	18610	18620	18600	678
320	20250328	145100	1471526510	18610	18600	18620	18590	491
321	20250328	145000	1462390890	18620	18620	18620	18590	175
322	20250328	144900	1459135010	18620	18600	18620	18580	70
323	20250328	144800	1457833300	18610	18640	18640	18610	304
324	20250328	144700	1452173730	18640	18600	18640	18600	242
325	20250328	144600	1447670670	18600	18590	18600	18590	142
326	20250328	144500	1445030170	18580	18590	18590	18580	204
327	20250328	144400	1441238110	18570	18580	18590	18570	240
328	20250328	144300	1436778450	18580	18560	18580	18550	706
329	20250328	144200	1423673840	18560	18560	18560	18560	166
330	20250328	144100	1420592880	18550	18550	18560	18550	165
331	20250328	144000	1417531420	18550	18530	18550	18530	298
332	20250328	143900	1412005170	18530	18530	18530	18530	43
333	20250328	143800	1411208380	18540	18520	18540	18520	514
334	20250328	143700	1401688960	18520	18520	18520	18520	67
335	20250328	143600	1400448120	18520	18520	18540	18520	113
336	20250328	143500	1398354350	18520	18530	18530	18520	38
337	20250328	143400	1397650290	18540	18520	18540	18510	372
338	20250328	143300	1390763770	18520	18530	18540	18520	184
339	20250328	143200	1387353600	18530	18520	18530	18520	19
340	20250328	143100	1387001560	18520	18530	18540	18520	173
341	20250328	143000	1383795480	18530	18520	18540	18520	205
342	20250328	142900	1379995950	18530	18520	18530	18520	78
343	20250328	142800	1378550990	18530	18530	18530	18530	10
344	20250328	142700	1378365690	18530	18510	18530	18510	48
345	20250328	142600	1377476310	18510	18520	18530	18510	75
346	20250328	142500	1376086790	18510	18510	18510	18510	115
347	20250328	142400	1373958140	18510	18510	18530	18510	123
348	20250328	142300	1371680490	18510	18510	18510	18510	357
349	20250328	142200	1365072420	18510	18540	18540	18510	1024
350	20250328	142100	1346114610	18540	18530	18540	18530	99
351	20250328	142000	1344279490	18530	18540	18540	18530	85
352	20250328	141900	1342704100	18540	18550	18550	18540	66
353	20250328	141800	1341480380	18560	18550	18560	18550	9
354	20250328	141700	1341313370	18550	18530	18550	18530	79
355	20250328	141600	1339848720	18540	18530	18540	18530	97
356	20250328	141500	1338050700	18540	18540	18540	18540	22
357	20250328	141400	1337642820	18540	18540	18550	18540	60
358	20250328	141300	1336530330	18530	18540	18550	18530	20
359	20250328	141200	1336159510	18540	18530	18540	18530	42
360	20250328	141100	1335381240	18520	18520	18540	18520	655
361	20250328	141000	1323248080	18520	18550	18550	18520	280
362	20250328	140900	1318060570	18550	18550	18550	18540	98
363	20250328	140800	1316243150	18550	18550	18550	18550	20
364	20250328	140700	1315872150	18550	18550	18560	18550	64
365	20250328	140600	1314684870	18550	18550	18550	18550	84
366	20250328	140500	1313126670	18560	18560	18560	18560	60
367	20250328	140400	1312013070	18560	18560	18560	18560	20
368	20250328	140300	1311641870	18560	18570	18570	18560	18
369	20250328	140200	1311307710	18570	18570	18570	18570	8
370	20250328	140100	1311159150	18570	18560	18570	18560	45
371	20250328	140000	1310323860	18560	18570	18570	18560	14
372	20250328	135900	1310063890	18520	18520	18520	18520	1100
373	20250328	135800	1289691890	18520	18590	18590	18520	838
374	20250328	135700	1274164130	18590	18580	18590	18580	46
375	20250328	135600	1273309290	18550	18550	18550	18550	0
376	20250328	135500	1273309290	18550	18550	18560	18550	662
377	20250328	135400	1261025510	18550	18590	18590	18550	306
378	20250328	135300	1255342050	18600	18590	18600	18590	38
379	20250328	135200	1254635550	18590	18590	18590	18590	22
380	20250328	135100	1254226570	18590	18590	18590	18580	191
381	20250328	135000	1250677360	18600	18590	18600	18580	78
382	20250328	134900	1249227640	18580	18590	18590	18580	29
383	20250328	134800	1248688590	18600	18600	18600	18600	136
384	20250328	134700	1246158990	18590	18600	18600	18590	38
385	20250328	134600	1245452490	18600	18590	18600	18590	38
386	20250328	134500	1244745990	18590	18590	18590	18590	22
387	20250328	134400	1244337010	18590	18590	18590	18590	8
388	20250328	134300	1244188290	18590	18580	18600	18580	164
389	20250328	134200	1241138850	18570	18570	18570	18570	30
390	20250328	134100	1240581750	18580	18550	18580	18550	58
391	20250328	134000	1239505070	18550	18560	18560	18550	34
392	20250328	133900	1238874130	18540	18540	18540	18540	44
393	20250328	133800	1238058370	18540	18560	18560	18540	60
394	20250328	133700	1236945370	18570	18570	18570	18570	6
395	20250328	133600	1236833950	18550	18560	18570	18550	92
396	20250328	133500	1235125850	18560	18570	18570	18560	64
397	20250328	133400	1233937670	18570	18570	18570	18570	32
398	20250328	133300	1233343430	18540	18540	18540	18540	44
399	20250328	133200	1232527670	18540	18590	18590	18540	18
400	20250328	133100	1232193550	18600	18600	18600	18600	8
401	20250328	133000	1232044750	18600	18590	18600	18530	173
402	20250328	132900	1228829420	18590	18580	18590	18580	47
403	20250328	132800	1227956000	18570	18570	18570	18570	1
404	20250328	132700	1227937430	18570	18590	18590	18530	71
405	20250328	132600	1226619490	18580	18580	18580	18580	53
406	20250328	132500	1225634750	18560	18560	18560	18560	9
407	20250328	132400	1225467710	18530	18600	18600	18530	70
408	20250328	132300	1224169700	18530	18600	18600	18530	178
409	20250328	132200	1220870730	18600	18550	18600	18530	125
410	20250328	132100	1218551030	18540	18610	18610	18540	63
411	20250328	132000	1217382450	18610	18590	18610	18520	718
412	20250328	131900	1204065910	18590	18590	18590	18590	45
413	20250328	131800	1203229360	18580	18600	18620	18580	149
414	20250328	131700	1200459610	18620	18630	18630	18620	26
415	20250328	131600	1199975390	18630	18630	18630	18630	13
416	20250328	131500	1199733200	18630	18630	18640	18590	696
417	20250328	131400	1186780040	18630	18630	18630	18630	30
418	20250328	131300	1186221140	18630	18630	18630	18630	24
419	20250328	131200	1185774020	18630	18610	18630	18610	94
420	20250328	131100	1184024320	18600	18650	18650	18600	16
421	20250328	131000	1183726270	18650	18630	18650	18630	110
422	20250328	130900	1181676190	18590	18640	18640	18580	138
423	20250328	130800	1179110670	18650	18650	18650	18650	35
424	20250328	130700	1178457920	18650	18650	18670	18650	86
425	20250328	130600	1176852660	18650	18690	18690	18650	53
426	20250328	130500	1175863890	18690	18700	18700	18690	70
427	20250328	130400	1174554970	18640	18640	18640	18640	4
428	20250328	130300	1174480410	18640	18730	18730	18640	146
429	20250328	130200	1171756560	18730	18720	18740	18720	82
430	20250328	130100	1170221250	18650	18680	18680	18650	26
431	20250328	130000	1169736130	18650	18720	18740	18650	110
432	20250328	125900	1167677460	18690	18690	18690	18690	62
433	20250328	125800	1166518680	18660	18650	18660	18650	109
434	20250328	125700	1164485490	18570	18630	18650	18570	181
435	20250328	125600	1161121120	18650	18640	18650	18610	568
436	20250328	125500	1150536920	18650	18660	18660	18650	324
437	20250328	125400	1144493765	18660	18650	18660	18640	172
438	20250328	125300	1141286655	18650	18660	18660	18650	36
439	20250328	125200	1140614935	18640	18640	18640	18640	25
440	20250328	125100	1140148935	18640	18650	18650	18640	62
441	20250328	125000	1138993035	18660	18660	18660	18650	223
442	20250328	124900	1134832005	18660	18690	18690	18660	55
443	20250328	124800	1133804175	18660	18680	18680	18660	112
444	20250328	124700	1131713205	18680	18670	18680	18670	20
445	20250328	124600	1131339635	18670	18670	18670	18670	51
446	20250328	124500	1130387465	18670	18690	18690	18660	68
447	20250328	124400	1129118185	18650	18650	18650	18650	0
448	20250328	124300	1129118185	18650	18650	18650	18650	15
449	20250328	124200	1128838435	18640	18680	18690	18640	621
450	20250328	124100	1117251695	18690	18670	18690	18670	36
451	20250328	124000	1116578905	18670	18670	18670	18670	9
452	20250328	123900	1116410875	18670	18670	18680	18670	70
453	20250328	123800	1115103815	18670	18680	18680	18660	111
454	20250328	123700	1113030375	18680	18705	18705	18680	218
455	20250328	123600	1108955490	18700	18700	18710	18700	59
456	20250328	123500	1107852170	18690	18690	18690	18690	327
457	20250328	123400	1101740540	18680	18700	18700	18680	212
458	20250328	123300	1097777870	18690	18710	18710	18690	73
459	20250328	123200	1096412790	18710	18710	18720	18700	88
460	20250328	123100	1094766330	18710	18700	18720	18700	22
461	20250328	123000	1094354660	18700	18700	18700	18700	73
462	20250328	122900	1092989560	18720	18700	18720	18700	101
463	20250328	122800	1091098920	18700	18720	18720	18700	71
464	20250328	122700	1089770300	18720	18720	18730	18720	77
465	20250328	122600	1088328540	18720	18710	18720	18710	11
466	20250328	122500	1088122710	18710	18710	18720	18710	22
467	20250328	122400	1087710930	18710	18730	18740	18710	148
468	20250328	122300	1084940430	18730	18720	18730	18720	19
469	20250328	122200	1084584630	18720	18710	18720	18710	11
470	20250328	122100	1084378750	18700	18730	18730	18700	89
471	20250328	122000	1082713610	18720	18720	18720	18720	27
472	20250328	121900	1082208170	18720	18710	18720	18700	23
473	20250328	121800	1081777820	18710	18710	18710	18710	78
474	20250328	121700	1080318440	18760	18700	18760	18700	25
475	20250328	121600	1079850590	18700	18690	18770	18690	48
476	20250328	121500	1078952160	18690	18720	18770	18690	90
477	20250328	121400	1077266730	18720	18730	18740	18720	77
478	20250328	121300	1075824080	18730	18740	18740	18730	83
479	20250328	121200	1074269230	18730	18730	18730	18720	61
480	20250328	121100	1073127040	18740	18730	18740	18730	8
481	20250328	121000	1072977130	18730	18720	18730	18720	56
482	20250328	120900	1071928400	18710	18730	18730	18710	71
483	20250328	120800	1070599730	18730	18710	18730	18710	52
484	20250328	120700	1069626600	18700	18690	18700	18690	108
485	20250328	120600	1067607060	18680	18690	18700	18680	67
486	20250328	120500	1066355340	18690	18690	18700	18690	18
487	20250328	120400	1066018840	18670	18660	18670	18660	10
488	20250328	120300	1065832220	18660	18660	18670	18660	74
489	20250328	120200	1064451300	18660	18650	18670	18650	17
490	20250328	120100	1064134080	18630	18630	18700	18630	8
491	20250328	120000	1063984970	18630	18650	18650	18630	71
492	20250328	115900	1062661820	18650	18650	18650	18630	386
493	20250328	115800	1055465880	18650	18650	18660	18650	524
494	20250328	115700	1045693120	18650	18700	18700	18650	55
495	20250328	115600	1044666970	18700	18650	18700	18650	82
496	20250328	115500	1043133620	18650	18650	18650	18640	11
497	20250328	115400	1042928490	18650	18660	18690	18650	126
498	20250328	115300	1040575940	18660	18680	18680	18650	15
499	20250328	115200	1040295880	18680	18680	18680	18680	75
500	20250328	115100	1038894880	18640	18670	18680	18640	185
501	20250328	115000	1035440890	18680	18620	18680	18620	87
502	20250328	114900	1033816740	18610	18660	18660	18610	67
503	20250328	114800	1032566620	18600	18670	18670	18600	72
504	20250328	114700	1031226860	18710	18700	18830	18580	4896
505	20250328	114600	939484640	18690	18670	18690	18580	438
506	20250328	114500	931302580	18670	18670	18690	18570	136
507	20250328	114400	928769000	18670	18670	18690	18670	40
508	20250328	114300	928022180	18670	18690	18690	18580	6
509	20250328	114200	927910410	18680	18680	18690	18680	105
510	20250328	114100	925949000	18680	18670	18680	18670	33
511	20250328	114000	925332880	18670	18670	18670	18550	36
512	20250328	113900	924662880	18650	18640	18650	18550	238
513	20250328	113800	920230840	18640	18640	18640	18640	0
514	20250328	113700	920230840	18640	18600	18650	18600	65
515	20250328	113600	919019310	18600	18540	18600	18530	177
516	20250328	113500	915736910	18600	18600	18600	18600	74
517	20250328	113400	914360510	18520	18520	18520	18520	0
518	20250328	113300	914360510	18520	18530	18530	18520	59
519	20250328	113200	913267650	18600	18530	18600	18530	489
520	20250328	113100	904185710	18510	18520	18520	18510	19
521	20250328	113000	903834000	18510	18560	18560	18510	68
522	20250328	112900	902572110	18520	18520	18520	18520	0
523	20250328	112800	902572110	18520	18520	18520	18520	0
524	20250328	112700	902572110	18520	18540	18540	18520	112
525	20250328	112600	900496640	18540	18540	18540	18540	52
526	20250328	112500	899532560	18540	18540	18540	18540	0
527	20250328	112400	899532560	18540	18540	18540	18540	61
528	20250328	112300	898401620	18540	18540	18540	18540	5
529	20250328	112200	898308920	18530	18555	18555	18530	6
530	20250328	112100	898197715	18520	18590	18590	18520	78
531	20250328	112000	896751465	18530	18540	18540	18530	4
532	20250328	111900	896677315	18530	18530	18530	18530	0
533	20250328	111800	896677315	18530	18600	18600	18530	63
534	20250328	111700	895509855	18530	18580	18580	18530	17
535	20250328	111600	895194345	18580	18580	18580	18580	0
536	20250328	111500	895194345	18580	18530	18580	18530	63
537	20250328	111400	894026905	18580	18580	18580	18580	0
538	20250328	111300	894026905	18580	18530	18580	18530	4
539	20250328	111200	893952735	18520	18520	18530	18520	968
540	20250328	111100	876016965	18520	18510	18520	18510	1052
541	20250328	111000	856544425	18520	18530	18530	18520	17
542	20250328	110900	856229575	18520	18520	18530	18510	1025
543	20250328	110800	837253065	18520	18540	18540	18520	298
544	20250328	110700	831730665	18540	18540	18540	18540	8
545	20250328	110600	831582345	18530	18540	18540	18530	169
546	20250328	110500	828449275	18540	18560	18560	18540	575
547	20250328	110400	817783035	18560	18560	18560	18550	91
548	20250328	110300	816094095	18560	18560	18560	18560	85
549	20250328	110200	814516495	18560	18560	18560	18560	0
550	20250328	110100	814516495	18560	18560	18560	18560	19
551	20250328	110000	814163855	18560	18560	18560	18560	184
552	20250328	105900	810748815	18560	18560	18560	18560	0
553	20250328	105800	810748815	18560	18560	18560	18560	11
554	20250328	105700	810544655	18560	18580	18580	18560	223
555	20250328	105600	806402775	18580	18600	18600	18580	178
556	20250328	105500	803093295	18600	18600	18600	18600	22
557	20250328	105400	802684095	18600	18590	18600	18590	86
558	20250328	105300	801085325	18590	18590	18590	18590	114
559	20250328	105200	798966065	18590	18600	18600	18590	55
560	20250328	105100	797943075	18600	18610	18610	18600	117
561	20250328	105000	795766635	18610	18660	18660	18610	306
562	20250328	104900	790068885	18620	18610	18620	18610	197
563	20250328	104800	786402655	18610	18620	18620	18600	593
564	20250328	104700	775367755	18620	18610	18660	18610	203
565	20250328	104600	771589605	18610	18610	18610	18610	15
566	20250328	104500	771310455	18610	18640	18640	18610	652
567	20250328	104400	759165725	18640	18640	18650	18630	86
568	20250328	104300	757563095	18640	18620	18650	18620	57
569	20250328	104200	756501315	18620	18620	18650	18620	256
570	20250328	104100	751734355	18650	18650	18650	18650	10
571	20250328	104000	751547855	18620	18630	18630	18620	92
572	20250328	103900	749834100	18630	18640	18640	18630	137
573	20250328	103800	747281480	18640	18640	18640	18640	19
574	20250328	103700	746927320	18640	18630	18640	18630	62
575	20250328	103600	745772200	18620	18620	18630	18620	71
576	20250328	103500	744450110	18620	18620	18620	18620	0
577	20250328	103400	744450110	18620	18630	18630	18620	75
578	20250328	103300	743053590	18630	18650	18680	18630	496
579	20250328	103200	733803550	18650	18650	18650	18650	5
580	20250328	103100	733710300	18650	18650	18660	18650	59
581	20250328	103000	732609930	18650	18650	18690	18650	572
582	20250328	102900	721932360	18650	18650	18650	18650	15
583	20250328	102800	721652610	18670	18650	18670	18650	66
584	20250328	102700	720421110	18650	18660	18670	18650	188
585	20250328	102600	716913950	18670	18660	18670	18660	57
586	20250328	102500	715849870	18660	18650	18660	18650	24
587	20250328	102400	715402190	18650	18650	18680	18650	142
588	20250328	102300	712750830	18650	18650	18650	18650	17
589	20250328	102200	712433780	18710	18630	18710	18630	36
590	20250328	102100	711762850	18630	18680	18710	18630	731
591	20250328	102000	698111410	18640	18620	18680	18620	28
592	20250328	101900	697589820	18680	18680	18680	18680	10
593	20250328	101800	697403020	18680	18640	18680	18620	89
594	20250328	101700	695745080	18680	18680	18680	18680	210
595	20250328	101600	691822280	18680	18640	18680	18590	40
596	20250328	101500	691076570	18640	18550	18640	18550	52
597	20250328	101400	690111880	18640	18600	18640	18600	749
598	20250328	101300	676157240	18600	18600	18600	18530	147
599	20250328	101200	673424500	18610	18590	18610	18520	194
600	20250328	101100	669819880	18520	18520	18520	18520	3
601	20250328	101000	669764320	18510	18550	18600	18510	701
602	20250328	100900	656772820	18550	18550	18550	18550	117
603	20250328	100800	654602470	18550	18560	18560	18550	70
604	20250328	100700	653303860	18560	18560	18560	18560	1
605	20250328	100600	653285300	18550	18585	18585	18550	69
606	20250328	100500	652004745	18610	18610	18610	18610	0
607	20250328	100400	652004745	18610	18610	18610	18610	0
608	20250328	100300	652004745	18610	18530	18610	18530	54
609	20250328	100200	651004045	18520	18530	18530	18520	40
610	20250328	100100	650263135	18610	18520	18610	18520	90
611	20250328	100000	648596245	18520	18550	18620	18510	754
612	20250328	095900	634610925	18520	18510	18520	18500	846
613	20250328	095800	618958705	18500	18500	18500	18500	30
614	20250328	095700	618403705	18500	18530	18530	18500	1155
615	20250328	095600	597031465	18550	18550	18550	18530	9
616	20250328	095500	596864585	18550	18550	18550	18550	18
617	20250328	095400	596530685	18550	18560	18560	18550	165
618	20250328	095300	593468565	18560	18560	18630	18560	64
619	20250328	095200	592277155	18630	18570	18630	18560	715
620	20250328	095100	579006455	18570	18550	18570	18540	240
621	20250328	095000	574552105	18560	18560	18560	18560	12
622	20250328	094900	574329385	18570	18570	18570	18570	1
623	20250328	094800	574310815	18520	18550	18550	18520	489
624	20250328	094700	565252815	18550	18570	18570	18530	708
625	20250328	094600	552125625	18540	18550	18550	18540	829
626	20250328	094500	536751115	18550	18550	18550	18550	170
627	20250328	094400	533597615	18550	18560	18560	18550	110
628	20250328	094300	531556825	18540	18570	18570	18540	500
629	20250328	094200	522286195	18650	18580	18650	18550	231
630	20250328	094100	517999495	18650	18580	18650	18580	21
631	20250328	094000	517607915	18530	18530	18580	18520	488
632	20250328	093900	508545435	18520	18640	18640	18520	297
633	20250328	093800	503034065	18520	18590	18600	18520	528
634	20250328	093700	493233055	18600	18610	18610	18580	2058
635	20250328	093600	454958795	18620	18630	18630	18610	1894
636	20250328	093500	419697675	18620	18640	18640	18620	221
637	20250328	093400	415582235	18650	18670	18670	18650	45
638	20250328	093300	414742585	18630	18720	18720	18630	244
639	20250328	093200	410192615	18720	18720	18720	18720	25
640	20250328	093100	409724615	18720	18630	18720	18630	2
641	20250328	093000	409687265	18620	18710	18710	18620	61
642	20250328	092900	408549465	18710	18710	18710	18710	6
643	20250328	092800	408437205	18710	18630	18710	18600	450
644	20250328	092700	400058805	18650	18660	18700	18640	379
645	20250328	092600	392990625	18700	18710	18710	18700	71
646	20250328	092500	391662915	18710	18660	18710	18660	105
647	20250328	092400	389703565	18640	18650	18650	18640	42
648	20250328	092300	388920315	18690	18720	18720	18690	74
649	20250328	092200	387536195	18720	18640	18720	18640	1400
650	20250328	092100	361381910	18640	18660	18660	18640	640
651	20250328	092000	349449850	18640	18610	18660	18600	1127
652	20250328	091900	328441860	18600	18640	18640	18600	723
653	20250328	091800	314979270	18640	18670	18720	18640	663
654	20250328	091700	302602040	18720	18650	18720	18650	279
655	20250328	091600	297397710	18650	18640	18720	18600	1585
656	20250328	091500	267874700	18640	18640	18650	18640	149
657	20250328	091400	265097000	18640	18650	18650	18640	1190
658	20250328	091300	242906430	18650	18650	18660	18650	85
659	20250328	091200	241320870	18640	18670	18670	18630	917
660	20250328	091100	224219540	18700	18670	18700	18640	1141
661	20250328	091000	202883080	18640	18670	18700	18630	1652
662	20250328	090900	172066200	18670	18710	18710	18670	487
663	20250328	090800	162965690	18670	18770	18770	18670	1969
664	20250328	090700	126144530	18770	18750	18830	18740	749
665	20250328	090600	112086640	18740	18840	18860	18740	418
666	20250328	090500	104221240	18820	18710	18820	18710	299
667	20250328	090400	98619960	18710	18870	18870	18710	925
668	20250328	090300	81247380	18870	18910	18910	18850	1631
669	20250328	090200	50428660	18920	18950	18950	18920	587
670	20250328	090100	39306610	18950	19050	19130	18950	734
671	20250328	090000	25350040	19050	19300	19300	19050	1324