KissMeData/074600/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195100	3598213745	18670	18670	18670	18670	3258
3	20250328	195000	3598213745	18670	18670	18670	18670	0
4	20250328	194900	3598213745	18670	18670	18670	18670	0
5	20250328	194800	3598213745	18670	18670	18670	18670	0
6	20250328	194700	3598213745	18670	18670	18670	18670	0
7	20250328	194600	3598213745	18670	18670	18670	18670	0
8	20250328	194500	3598213745	18670	18670	18670	18670	0
9	20250328	194400	3598213745	18670	18670	18670	18670	0
10	20250328	194300	3598213745	18670	18670	18670	18670	0
11	20250328	194200	3598213745	18670	18670	18670	18670	0
12	20250328	194100	3598213745	18670	18670	18670	18670	0
13	20250328	194000	3598213745	18670	18670	18670	18670	0
14	20250328	193900	3598213745	18670	18670	18670	18670	0
15	20250328	193800	3598213745	18670	18670	18670	18670	0
16	20250328	193700	3598213745	18670	18670	18670	18670	0
17	20250328	193600	3598213745	18670	18670	18670	18670	0
18	20250328	193500	3598213745	18670	18670	18670	18670	0
19	20250328	193400	3598213745	18670	18670	18670	18670	0
20	20250328	193300	3598213745	18670	18670	18670	18670	0
21	20250328	193200	3598213745	18670	18670	18670	18670	0
22	20250328	193100	3598213745	18670	18670	18670	18670	0
23	20250328	193000	3598213745	18670	18670	18670	18670	0
24	20250328	192900	3598213745	18670	18670	18670	18670	0
25	20250328	192800	3598213745	18670	18670	18670	18670	0
26	20250328	192700	3598213745	18670	18670	18670	18670	0
27	20250328	192600	3598213745	18670	18670	18670	18670	0
28	20250328	192500	3598213745	18670	18670	18670	18670	0
29	20250328	192400	3598213745	18670	18670	18670	18670	0
30	20250328	192300	3598213745	18670	18670	18670	18670	0
31	20250328	192200	3598213745	18670	18670	18670	18670	0
32	20250328	192100	3598213745	18670	18670	18670	18670	3258
33	20250328	192000	3598213745	18670	18670	18670	18670	0
34	20250328	191900	3598213745	18670	18670	18670	18670	0
35	20250328	191800	3598213745	18670	18670	18670	18670	0
36	20250328	191700	3598213745	18670	18670	18670	18670	0
37	20250328	191600	3598213745	18670	18670	18670	18670	0
38	20250328	191500	3598213745	18670	18670	18670	18670	0
39	20250328	191400	3598213745	18670	18670	18670	18670	0
40	20250328	191300	3598213745	18670	18670	18670	18670	0
41	20250328	191200	3598213745	18670	18670	18670	18670	0
42	20250328	191100	3598213745	18670	18670	18670	18670	0
43	20250328	191000	3598213745	18670	18670	18670	18670	0
44	20250328	190900	3598213745	18670	18670	18670	18670	0
45	20250328	190800	3598213745	18670	18670	18670	18670	0
46	20250328	190700	3598213745	18670	18670	18670	18670	0
47	20250328	190600	3598213745	18670	18670	18670	18670	0
48	20250328	190500	3598213745	18670	18670	18670	18670	0
49	20250328	190400	3598213745	18670	18670	18670	18670	0
50	20250328	190300	3598213745	18670	18670	18670	18670	0
51	20250328	190200	3598213745	18670	18670	18670	18670	0
52	20250328	190100	3598213745	18670	18670	18670	18670	0
53	20250328	190000	3598213745	18670	18670	18670	18670	0
54	20250328	185900	3598213745	18670	18670	18670	18670	0
55	20250328	185800	3598213745	18670	18670	18670	18670	0
56	20250328	185700	3598213745	18670	18670	18670	18670	0
57	20250328	185600	3598213745	18670	18670	18670	18670	0
58	20250328	185500	3598213745	18670	18670	18670	18670	0
59	20250328	185400	3598213745	18670	18670	18670	18670	0
60	20250328	185300	3598213745	18670	18670	18670	18670	0
61	20250328	185200	3598213745	18670	18670	18670	18670	0
62	20250328	185100	3598213745	18670	18670	18670	18670	3258
63	20250328	185000	3598213745	18670	18670	18670	18670	0
64	20250328	184900	3598213745	18670	18670	18670	18670	0
65	20250328	184800	3598213745	18670	18670	18670	18670	0
66	20250328	184700	3598213745	18670	18670	18670	18670	0
67	20250328	184600	3598213745	18670	18670	18670	18670	0
68	20250328	184500	3598213745	18670	18670	18670	18670	0
69	20250328	184400	3598213745	18670	18670	18670	18670	0
70	20250328	184300	3598213745	18670	18670	18670	18670	0
71	20250328	184200	3598213745	18670	18670	18670	18670	0
72	20250328	184100	3598213745	18670	18670	18670	18670	0
73	20250328	184000	3598213745	18670	18670	18670	18670	0
74	20250328	183900	3598213745	18670	18670	18670	18670	0
75	20250328	183800	3598213745	18670	18670	18670	18670	0
76	20250328	183700	3598213745	18670	18670	18670	18670	0
77	20250328	183600	3598213745	18670	18670	18670	18670	0
78	20250328	183500	3598213745	18670	18670	18670	18670	0
79	20250328	183400	3598213745	18670	18670	18670	18670	0
80	20250328	183300	3598213745	18670	18670	18670	18670	0
81	20250328	183200	3598213745	18670	18670	18670	18670	0
82	20250328	183100	3598213745	18670	18670	18670	18670	0
83	20250328	183000	3598213745	18670	18670	18670	18670	0
84	20250328	182900	3598213745	18670	18670	18670	18670	0
85	20250328	182800	3598213745	18670	18670	18670	18670	0
86	20250328	182700	3598213745	18670	18670	18670	18670	0
87	20250328	182600	3598213745	18670	18670	18670	18670	0
88	20250328	182500	3598213745	18670	18670	18670	18670	0
89	20250328	182400	3598213745	18670	18670	18670	18670	0
90	20250328	182300	3598213745	18670	18670	18670	18670	0
91	20250328	182200	3598213745	18670	18670	18670	18670	0
92	20250328	182100	3598213745	18670	18670	18670	18670	3258
93	20250328	182000	3598213745	18670	18670	18670	18670	0
94	20250328	181900	3598213745	18670	18670	18670	18670	0
95	20250328	181800	3598213745	18670	18670	18670	18670	0
96	20250328	181700	3598213745	18670	18670	18670	18670	0
97	20250328	181600	3598213745	18670	18670	18670	18670	0
98	20250328	181500	3598213745	18670	18670	18670	18670	0
99	20250328	181400	3598213745	18670	18670	18670	18670	0
100	20250328	181300	3598213745	18670	18670	18670	18670	0
101	20250328	181200	3598213745	18670	18670	18670	18670	0
102	20250328	181100	3598213745	18670	18670	18670	18670	0
103	20250328	181000	3598213745	18670	18670	18670	18670	0
104	20250328	180900	3598213745	18670	18670	18670	18670	0
105	20250328	180800	3598213745	18670	18670	18670	18670	0
106	20250328	180700	3598213745	18670	18670	18670	18670	0
107	20250328	180600	3598213745	18670	18670	18670	18670	0
108	20250328	180500	3598213745	18670	18670	18670	18670	0
109	20250328	180400	3598213745	18670	18670	18670	18670	0
110	20250328	180300	3598213745	18670	18670	18670	18670	0
111	20250328	180200	3598213745	18670	18670	18670	18670	0
112	20250328	180100	3598213745	18670	18670	18670	18670	0
113	20250328	180000	3598213745	18670	18670	18670	18670	0
114	20250328	175900	3598213745	18670	18670	18670	18670	0
115	20250328	175800	3598213745	18670	18670	18670	18670	0
116	20250328	175700	3598213745	18670	18670	18670	18670	0
117	20250328	175600	3598213745	18670	18670	18670	18670	0
118	20250328	175500	3598213745	18670	18670	18670	18670	0
119	20250328	175400	3598213745	18670	18670	18670	18670	0
120	20250328	175300	3598213745	18670	18670	18670	18670	0
121	20250328	175200	3598213745	18670	18670	18670	18670	0
122	20250328	175100	3598213745	18670	18670	18670	18670	3258
123	20250328	175000	3598213745	18670	18670	18670	18670	0
124	20250328	174900	3598213745	18670	18670	18670	18670	0
125	20250328	174800	3598213745	18670	18670	18670	18670	0
126	20250328	174700	3598213745	18670	18670	18670	18670	0
127	20250328	174600	3598213745	18670	18670	18670	18670	0
128	20250328	174500	3598213745	18670	18670	18670	18670	0
129	20250328	174400	3598213745	18670	18670	18670	18670	0
130	20250328	174300	3598213745	18670	18670	18670	18670	0
131	20250328	174200	3598213745	18670	18670	18670	18670	0
132	20250328	174100	3598213745	18670	18670	18670	18670	0
133	20250328	174000	3598213745	18670	18670	18670	18670	0
134	20250328	173900	3598213745	18670	18670	18670	18670	0
135	20250328	173800	3598213745	18670	18670	18670	18670	0
136	20250328	173700	3598213745	18670	18670	18670	18670	0
137	20250328	173600	3598213745	18670	18670	18670	18670	0
138	20250328	173500	3598213745	18670	18670	18670	18670	0
139	20250328	173400	3598213745	18670	18670	18670	18670	0
140	20250328	173300	3598213745	18670	18670	18670	18670	0
141	20250328	173200	3598213745	18670	18670	18670	18670	0
142	20250328	173100	3598213745	18670	18670	18670	18670	0
143	20250328	173000	3598213745	18670	18670	18670	18670	0
144	20250328	172900	3598213745	18670	18670	18670	18670	0
145	20250328	172800	3598213745	18670	18670	18670	18670	0
146	20250328	172700	3598213745	18670	18670	18670	18670	0
147	20250328	172600	3598213745	18670	18670	18670	18670	0
148	20250328	172500	3598213745	18670	18670	18670	18670	0
149	20250328	172400	3598213745	18670	18670	18670	18670	0
150	20250328	172300	3598213745	18670	18670	18670	18670	0
151	20250328	172200	3598213745	18670	18670	18670	18670	0
152	20250328	172100	3598213745	18670	18670	18670	18670	3258
153	20250328	172000	3598213745	18670	18670	18670	18670	0
154	20250328	171900	3598213745	18670	18670	18670	18670	0
155	20250328	171800	3598213745	18670	18670	18670	18670	0
156	20250328	171700	3598213745	18670	18670	18670	18670	0
157	20250328	171600	3598213745	18670	18670	18670	18670	0
158	20250328	171500	3598213745	18670	18670	18670	18670	0
159	20250328	171400	3598213745	18670	18670	18670	18670	0
160	20250328	171300	3598213745	18670	18670	18670	18670	0
161	20250328	171200	3598213745	18670	18670	18670	18670	0
162	20250328	171100	3598213745	18670	18670	18670	18670	0
163	20250328	171000	3598213745	18670	18670	18670	18670	0
164	20250328	170900	3598213745	18670	18670	18670	18670	0
165	20250328	170800	3598213745	18670	18670	18670	18670	0
166	20250328	170700	3598213745	18670	18670	18670	18670	0
167	20250328	170600	3598213745	18670	18670	18670	18670	0
168	20250328	170500	3598213745	18670	18670	18670	18670	0
169	20250328	170400	3598213745	18670	18670	18670	18670	0
170	20250328	170300	3598213745	18670	18670	18670	18670	0
171	20250328	170200	3598213745	18670	18670	18670	18670	0
172	20250328	170100	3598213745	18670	18670	18670	18670	0
173	20250328	170000	3598213745	18670	18670	18670	18670	0
174	20250328	165900	3598213745	18670	18670	18670	18670	0
175	20250328	165800	3598213745	18670	18670	18670	18670	0
176	20250328	165700	3598213745	18670	18670	18670	18670	0
177	20250328	165600	3598213745	18670	18670	18670	18670	0
178	20250328	165500	3598213745	18670	18670	18670	18670	0
179	20250328	165400	3598213745	18670	18670	18670	18670	0
180	20250328	165300	3598213745	18670	18670	18670	18670	0
181	20250328	165200	3598213745	18670	18670	18670	18670	0
182	20250328	165100	3598213745	18670	18670	18670	18670	3258
183	20250328	165000	3598213745	18670	18670	18670	18670	0
184	20250328	164900	3598213745	18670	18670	18670	18670	0
185	20250328	164800	3598213745	18670	18670	18670	18670	0
186	20250328	164700	3598213745	18670	18670	18670	18670	0
187	20250328	164600	3598213745	18670	18670	18670	18670	0
188	20250328	164500	3598213745	18670	18670	18670	18670	0
189	20250328	164400	3598213745	18670	18670	18670	18670	0
190	20250328	164300	3598213745	18670	18670	18670	18670	0
191	20250328	164200	3598213745	18670	18670	18670	18670	0
192	20250328	164100	3598213745	18670	18670	18670	18670	0
193	20250328	164000	3598213745	18670	18670	18670	18670	0
194	20250328	163900	3598213745	18670	18670	18670	18670	0
195	20250328	163800	3598213745	18670	18670	18670	18670	0
196	20250328	163700	3598213745	18670	18670	18670	18670	0
197	20250328	163600	3598213745	18670	18670	18670	18670	0
198	20250328	163500	3598213745	18670	18670	18670	18670	0
199	20250328	163400	3598213745	18670	18670	18670	18670	0
200	20250328	163300	3598213745	18670	18670	18670	18670	0
201	20250328	163200	3598213745	18670	18670	18670	18670	0
202	20250328	163100	3598213745	18670	18670	18670	18670	0
203	20250328	163000	3598213745	18670	18670	18670	18670	0
204	20250328	162900	3598213745	18670	18670	18670	18670	0
205	20250328	162800	3598213745	18670	18670	18670	18670	0
206	20250328	162700	3598213745	18670	18670	18670	18670	0
207	20250328	162600	3598213745	18670	18670	18670	18670	0
208	20250328	162500	3598213745	18670	18670	18670	18670	0
209	20250328	162400	3598213745	18670	18670	18670	18670	0
210	20250328	162300	3598213745	18670	18670	18670	18670	0
211	20250328	162200	3598213745	18670	18670	18670	18670	0
212	20250328	162100	3598213745	18670	18670	18670	18670	3258
213	20250328	162000	3598213745	18670	18670	18670	18670	0
214	20250328	161900	3598213745	18670	18670	18670	18670	0
215	20250328	161800	3598213745	18670	18670	18670	18670	0
216	20250328	161700	3598213745	18670	18670	18670	18670	0
217	20250328	161600	3598213745	18670	18670	18670	18670	0
218	20250328	161500	3598213745	18670	18670	18670	18670	0
219	20250328	161400	3598213745	18670	18670	18670	18670	0
220	20250328	161300	3598213745	18670	18670	18670	18670	0
221	20250328	161200	3598213745	18670	18670	18670	18670	0
222	20250328	161100	3598213745	18670	18670	18670	18670	0
223	20250328	161000	3598213745	18670	18670	18670	18670	0
224	20250328	160900	3598213745	18670	18670	18670	18670	0
225	20250328	160800	3598213745	18670	18670	18670	18670	0
226	20250328	160700	3598213745	18670	18670	18670	18670	0
227	20250328	160600	3598213745	18670	18670	18670	18670	0
228	20250328	160500	3598213745	18670	18670	18670	18670	0
229	20250328	160400	3598213745	18670	18670	18670	18670	0
230	20250328	160300	3598213745	18670	18670	18670	18670	0
231	20250328	160200	3598213745	18670	18670	18670	18670	0
232	20250328	160100	3598213745	18670	18670	18670	18670	0
233	20250328	160000	3598213745	18670	18670	18670	18670	0
234	20250328	155900	3598213745	18670	18670	18670	18670	0
235	20250328	155800	3598213745	18670	18670	18670	18670	0
236	20250328	155700	3598213745	18670	18670	18670	18670	0
237	20250328	155600	3598213745	18670	18670	18670	18670	0
238	20250328	155500	3598213745	18670	18670	18670	18670	0
239	20250328	155400	3598213745	18670	18670	18670	18670	0
240	20250328	155300	3598213745	18670	18670	18670	18670	0
241	20250328	155200	3598213745	18670	18670	18670	18670	0
242	20250328	155100	3598213745	18670	18670	18670	18670	3258
243	20250328	155000	3598213745	18670	18670	18670	18670	0
244	20250328	154900	3598213745	18670	18670	18670	18670	0
245	20250328	154800	3598213745	18670	18670	18670	18670	0
246	20250328	154700	3598213745	18670	18670	18670	18670	0
247	20250328	154600	3598213745	18670	18670	18670	18670	0
248	20250328	154500	3598213745	18670	18670	18670	18670	0
249	20250328	154400	3598213745	18670	18670	18670	18670	0
250	20250328	154300	3598213745	18670	18670	18670	18670	0
251	20250328	154200	3598213745	18670	18670	18670	18670	0
252	20250328	154100	3598213745	18670	18670	18670	18670	0
253	20250328	154000	3598213745	18670	18670	18670	18670	0
254	20250328	153900	3598213745	18670	18670	18670	18670	0
255	20250328	153800	3598213745	18670	18670	18670	18670	0
256	20250328	153700	3598213745	18670	18670	18670	18670	0
257	20250328	153600	3598213745	18670	18670	18670	18670	0
258	20250328	153500	3598213745	18670	18670	18670	18670	0
259	20250328	153400	3598213745	18670	18670	18670	18670	0
260	20250328	153300	3598213745	18670	18670	18670	18670	0
261	20250328	153200	3598213745	18670	18670	18670	18670	0
262	20250328	153100	3598213745	18670	18670	18670	18670	0
263	20250328	153000	3598213745	18670	18670	18670	18670	3258
264	20250328	152900	3537386885	18630	18630	18630	18630	0
265	20250328	152800	3537386885	18630	18630	18630	18630	0
266	20250328	152700	3537386885	18630	18630	18630	18630	0
267	20250328	152600	3537386885	18630	18630	18630	18630	0
268	20250328	152500	3537386885	18630	18630	18630	18630	0
269	20250328	152400	3537386885	18630	18630	18630	18630	0
270	20250328	152300	3537386885	18630	18630	18630	18630	0
271	20250328	152200	3537386885	18630	18630	18630	18630	0
272	20250328	152100	3537386885	18630	18630	18630	18630	0
273	20250328	152000	3537386885	18630	18630	18630	18630	0
274	20250328	151900	3537386885	18630	18650	18720	18630	693
275	20250328	151800	3524443755	18650	18630	18650	18630	394
276	20250328	151700	3517099615	18650	18620	18650	18610	339
277	20250328	151600	3510785725	18620	18620	18640	18600	836
278	20250328	151500	3495212895	18620	18610	18620	18600	348
279	20250328	151400	3488736945	18610	18620	18630	18610	231
280	20250328	151300	3484436335	18620	18630	18630	18610	856
281	20250328	151200	3468500525	18630	18610	18630	18600	358
282	20250328	151100	3461836735	18600	18620	18620	18600	741
283	20250328	151000	3448049065	18620	18600	18620	18600	329
284	20250328	150900	3441928615	18610	18600	18610	18580	291
285	20250328	150800	3436517875	18610	18600	18610	18600	679
286	20250328	150700	3423884875	18600	18590	18600	18570	258
287	20250328	150600	3419089715	18600	18630	18640	18570	951
288	20250328	150500	3401380025	18640	18630	18640	18600	381
289	20250328	150400	3394282475	18630	18590	18640	18570	1271
290	20250328	150300	3370637125	18590	18570	18590	18560	415
291	20250328	150200	3362926815	18570	18570	18580	18560	785
292	20250328	150100	3348354425	18570	18580	18580	18560	416
293	20250328	150000	3340627765	18560	18570	18590	18560	1260
294	20250328	145900	3317239525	18580	18590	18600	18570	270
295	20250328	145800	3312222275	18580	18580	18600	18570	1083
296	20250328	145700	3292099075	18570	18570	18620	18560	2531
297	20250328	145600	3245086825	18580	18540	18610	18540	2407
298	20250328	145500	3200391225	18540	18540	18540	18530	472
299	20250328	145400	3191644535	18540	18560	18560	18540	750
300	20250328	145300	3177732515	18550	18550	18560	18550	311
301	20250328	145200	3171963435	18560	18550	18560	18550	214
302	20250328	145100	3167992695	18550	18560	18560	18550	270
303	20250328	145000	3162982905	18560	18570	18570	18560	538
304	20250328	144900	3152993965	18570	18570	18580	18560	306
305	20250328	144800	3147313155	18570	18580	18580	18560	213
306	20250328	144700	3143358275	18580	18560	18590	18560	1798
307	20250328	144600	3109952495	18550	18570	18570	18550	2654
308	20250328	144500	3060707265	18570	18570	18570	18560	1601
309	20250328	144400	3030978345	18570	18560	18570	18550	2080
310	20250328	144300	2992371515	18570	18580	18580	18560	728
311	20250328	144200	2978848205	18580	18600	18600	18580	1012
312	20250328	144100	2960036255	18600	18590	18600	18590	321
313	20250328	144000	2954067595	18590	18590	18590	18580	596
314	20250328	143900	2942989675	18580	18590	18600	18580	822
315	20250328	143800	2927709205	18590	18620	18630	18590	2446
316	20250328	143700	2882207965	18590	18580	18610	18580	331
317	20250328	143600	2876052415	18590	18600	18620	18590	1081
318	20250328	143500	2855955695	18630	18630	18640	18630	165
319	20250328	143400	2852881155	18600	18590	18640	18590	512
320	20250328	143300	2843350155	18590	18610	18610	18590	1413
321	20250328	143200	2817064395	18610	18610	18620	18610	313
322	20250328	143100	2811239435	18610	18630	18630	18610	755
323	20250328	143000	2797182595	18630	18620	18640	18620	390
324	20250328	142900	2789918305	18630	18640	18640	18620	176
325	20250328	142800	2786639125	18630	18630	18650	18630	319
326	20250328	142700	2780694215	18640	18640	18650	18630	200
327	20250328	142600	2776966255	18650	18640	18650	18620	208
328	20250328	142500	2773088305	18650	18630	18650	18630	335
329	20250328	142400	2766845035	18630	18630	18650	18620	306
330	20250328	142300	2761141565	18630	18620	18660	18620	283
331	20250328	142200	2755866925	18650	18640	18650	18620	577
332	20250328	142100	2745113205	18640	18660	18660	18640	1047
333	20250328	142000	2725585995	18660	18670	18680	18660	1293
334	20250328	141900	2701455385	18680	18690	18700	18670	303
335	20250328	141800	2695794415	18700	18690	18700	18690	82
336	20250328	141700	2694261535	18700	18700	18700	18700	67
337	20250328	141600	2693008635	18690	18690	18690	18690	4
338	20250328	141500	2692933875	18680	18700	18700	18680	41
339	20250328	141400	2692167875	18700	18670	18700	18670	254
340	20250328	141300	2687422595	18680	18680	18680	18670	34
341	20250328	141200	2686787485	18670	18680	18680	18670	402
342	20250328	141100	2679280535	18670	18690	18690	18670	954
343	20250328	141000	2661460445	18690	18700	18700	18690	241
344	20250328	140900	2656955885	18690	18690	18690	18690	65
345	20250328	140800	2655741035	18690	18710	18710	18690	599
346	20250328	140700	2644538905	18710	18710	18710	18710	5
347	20250328	140600	2644445355	18700	18710	18710	18700	187
348	20250328	140500	2640947955	18700	18700	18700	18700	10
349	20250328	140400	2640760955	18700	18710	18710	18700	4
350	20250328	140300	2640686125	18710	18720	18720	18710	186
351	20250328	140200	2637205965	18710	18710	18710	18710	79
352	20250328	140100	2635727875	18720	18710	18720	18710	171
353	20250328	140000	2632527045	18680	18720	18720	18680	168
354	20250328	135900	2629385355	18720	18680	18720	18680	89
355	20250328	135800	2627721605	18690	18690	18690	18680	80
356	20250328	135700	2626226895	18690	18690	18690	18680	109
357	20250328	135600	2624190655	18700	18690	18700	18690	29
358	20250328	135500	2623648545	18700	18700	18710	18680	813
359	20250328	135400	2608454405	18690	18690	18710	18690	746
360	20250328	135300	2594511225	18700	18710	18710	18700	2668
361	20250328	135200	2544609025	18710	18720	18720	18710	1784
362	20250328	135100	2511212555	18720	18730	18730	18720	241
363	20250328	135000	2506699805	18730	18730	18740	18730	7
364	20250328	134900	2506568685	18720	18730	18730	18720	242
365	20250328	134800	2502036115	18720	18730	18730	18720	552
366	20250328	134700	2491699505	18730	18740	18740	18730	10
367	20250328	134600	2491512145	18730	18730	18730	18730	1
368	20250328	134500	2491493415	18740	18730	18750	18730	464
369	20250328	134400	2482796365	18740	18770	18770	18740	61
370	20250328	134300	2481652745	18770	18730	18770	18730	920
371	20250328	134200	2464408805	18730	18730	18730	18720	270
372	20250328	134100	2459352295	18730	18740	18740	18720	427
373	20250328	134000	2451357975	18740	18730	18750	18730	288
374	20250328	133900	2445963655	18730	18740	18740	18730	148
375	20250328	133800	2443191065	18740	18740	18740	18740	35
376	20250328	133700	2442535165	18740	18740	18740	18740	5
377	20250328	133600	2442441465	18730	18740	18740	18730	229
378	20250328	133500	2438151205	18740	18740	18750	18740	551
379	20250328	133400	2427820445	18740	18740	18750	18740	51
380	20250328	133300	2426864695	18730	18740	18750	18730	132
381	20250328	133200	2424391635	18740	18740	18740	18740	48
382	20250328	133100	2423492115	18740	18730	18740	18730	43
383	20250328	133000	2422686405	18720	18730	18730	18720	148
384	20250328	132900	2419914655	18730	18740	18740	18730	108
385	20250328	132800	2417891635	18730	18730	18740	18730	84
386	20250328	132700	2416317825	18730	18740	18740	18730	122
387	20250328	132600	2414032425	18740	18730	18740	18730	42
388	20250328	132500	2413245755	18740	18740	18740	18740	291
389	20250328	132400	2407792415	18740	18740	18750	18740	117
390	20250328	132300	2405599755	18740	18740	18740	18740	230
391	20250328	132200	2401289555	18740	18740	18740	18740	32
392	20250328	132100	2400689875	18740	18730	18740	18720	199
393	20250328	132000	2396963165	18730	18740	18750	18730	443
394	20250328	131900	2388665555	18730	18740	18740	18730	6
395	20250328	131800	2388553125	18730	18740	18740	18730	853
396	20250328	131700	2372575395	18740	18730	18740	18730	156
397	20250328	131600	2369652465	18740	18740	18740	18740	3
398	20250328	131500	2369596245	18730	18750	18750	18730	199
399	20250328	131400	2365867395	18740	18740	18740	18740	7
400	20250328	131300	2365736215	18740	18770	18770	18740	36
401	20250328	131200	2365061545	18770	18750	18770	18740	220
402	20250328	131100	2360937575	18750	18740	18760	18740	62
403	20250328	131000	2359775505	18740	18740	18760	18740	2767
404	20250328	130900	2307921845	18740	18750	18750	18740	155
405	20250328	130800	2305016235	18750	18740	18770	18740	39
406	20250328	130700	2304284785	18740	18740	18740	18740	1
407	20250328	130600	2304266045	18740	18770	18770	18740	189
408	20250328	130500	2300722985	18770	18730	18770	18730	5
409	20250328	130400	2300629175	18770	18730	18770	18730	222
410	20250328	130300	2296463875	18730	18740	18760	18730	168
411	20250328	130200	2293315375	18770	18740	18770	18720	1548
412	20250328	130100	2264316205	18780	18790	18790	18740	119
413	20250328	130000	2262080815	18750	18740	18790	18740	324
414	20250328	125900	2256006225	18750	18780	18800	18750	1550
415	20250328	125800	2226929155	18780	18770	18790	18760	625
416	20250328	125700	2215194575	18760	18760	18760	18750	178
417	20250328	125600	2211855515	18760	18760	18760	18750	82
418	20250328	125500	2210317745	18750	18750	18750	18750	4
419	20250328	125400	2210242745	18750	18760	18760	18750	177
420	20250328	125300	2206923385	18750	18750	18750	18750	5
421	20250328	125200	2206829635	18750	18750	18760	18750	250
422	20250328	125100	2202142095	18770	18760	18770	18750	331
423	20250328	125000	2195934635	18760	18760	18760	18760	7
424	20250328	124900	2195803315	18750	18760	18760	18750	110
425	20250328	124800	2193740775	18770	18750	18770	18750	611
426	20250328	124700	2182282635	18750	18760	18760	18750	75
427	20250328	124600	2180876335	18770	18760	18770	18760	10
428	20250328	124500	2180688715	18750	18770	18770	18750	164
429	20250328	124400	2177612225	18770	18770	18770	18770	48
430	20250328	124300	2176711265	18780	18760	18780	18760	370
431	20250328	124200	2169766515	18760	18760	18770	18750	387
432	20250328	124100	2162508075	18770	18760	18770	18750	64
433	20250328	124000	2161307495	18760	18760	18760	18760	6
434	20250328	123900	2161194935	18770	18760	18770	18750	298
435	20250328	123800	2155605915	18760	18760	18760	18760	4
436	20250328	123700	2155530875	18760	18770	18770	18760	52
437	20250328	123600	2154555195	18750	18760	18770	18750	277
438	20250328	123500	2149359735	18760	18770	18770	18760	188
439	20250328	123400	2145832745	18760	18760	18770	18760	34
440	20250328	123300	2145194635	18750	18770	18780	18750	240
441	20250328	123200	2140690655	18760	18760	18760	18760	2
442	20250328	123100	2140653135	18760	18780	18780	18740	68
443	20250328	123000	2139378255	18740	18750	18770	18740	189
444	20250328	122900	2135835795	18770	18760	18770	18760	17
445	20250328	122800	2135516865	18770	18760	18770	18760	147
446	20250328	122700	2132759125	18760	18760	18790	18750	163
447	20250328	122600	2129701915	18780	18760	18780	18750	268
448	20250328	122500	2124676255	18750	18750	18780	18750	34
449	20250328	122400	2124037795	18750	18770	18770	18740	375
450	20250328	122300	2117005345	18770	18770	18770	18770	19
451	20250328	122200	2116648715	18770	18740	18770	18740	11
452	20250328	122100	2116442275	18740	18740	18770	18740	327
453	20250328	122000	2110314235	18770	18770	18770	18770	188
454	20250328	121900	2106785475	18770	18750	18770	18750	45
455	20250328	121800	2105941315	18740	18770	18770	18740	335
456	20250328	121700	2099663335	18770	18780	18780	18750	32
457	20250328	121600	2099062675	18770	18770	18770	18770	5
458	20250328	121500	2098968825	18740	18760	18760	18740	300
459	20250328	121400	2093344345	18780	18740	18790	18740	36
460	20250328	121300	2092668305	18740	18810	18810	18740	29
461	20250328	121200	2092122955	18820	18780	18820	18740	313
462	20250328	121100	2086248475	18790	18790	18790	18780	246
463	20250328	121000	2081626175	18780	18780	18780	18780	54
464	20250328	120900	2080612055	18780	18820	18820	18780	303
465	20250328	120800	2074921675	18800	18780	18800	18780	167
466	20250328	120700	2071783745	18780	18780	18780	18780	21
467	20250328	120600	2071389365	18790	18780	18790	18740	336
468	20250328	120500	2065089385	18790	18750	18790	18740	137
469	20250328	120400	2062517425	18750	18740	18750	18740	30
470	20250328	120300	2061955215	18740	18740	18740	18730	397
471	20250328	120200	2054516995	18740	18740	18740	18740	52
472	20250328	120100	2053542515	18740	18740	18740	18740	4
473	20250328	120000	2053467555	18750	18740	18750	18730	365
474	20250328	115900	2046629785	18740	18740	18740	18740	4
475	20250328	115800	2046554825	18750	18730	18750	18730	9
476	20250328	115700	2046386095	18730	18750	18750	18730	365
477	20250328	115600	2039546555	18750	18750	18750	18750	26
478	20250328	115500	2039059055	18750	18750	18750	18750	1
479	20250328	115400	2039040305	18740	18750	18750	18730	272
480	20250328	115300	2033943825	18770	18770	18770	18770	24
481	20250328	115200	2033493345	18780	18760	18780	18760	264
482	20250328	115100	2028540465	18740	18740	18770	18740	449
483	20250328	115000	2020121735	18740	18760	18760	18740	467
484	20250328	114900	2011368595	18760	18760	18760	18760	4
485	20250328	114800	2011293555	18760	18770	18770	18740	479
486	20250328	114700	2002311825	18770	18770	18770	18770	55
487	20250328	114600	2001279475	18770	18770	18780	18770	333
488	20250328	114500	1995029005	18740	18775	18775	18740	276
489	20250328	114400	1989851660	18770	18770	18770	18770	5
490	20250328	114300	1989757810	18780	18790	18800	18760	133
491	20250328	114200	1987258870	18760	18770	18775	18760	390
492	20250328	114100	1979939960	18790	18760	18790	18760	27
493	20250328	114000	1979433300	18760	18740	18770	18740	120
494	20250328	113900	1977183670	18740	18750	18770	18740	301
495	20250328	113800	1971539150	18760	18750	18760	18750	43
496	20250328	113700	1970732510	18740	18750	18760	18740	150
497	20250328	113600	1967921230	18740	18760	18760	18740	525
498	20250328	113500	1958081420	18760	18760	18760	18760	190
499	20250328	113400	1954517020	18760	18760	18760	18760	0
500	20250328	113300	1954517020	18760	18760	18760	18760	432
501	20250328	113200	1946412700	18760	18790	18800	18760	138
502	20250328	113100	1943820720	18790	18760	18790	18760	318
503	20250328	113000	1937848860	18770	18760	18770	18730	489
504	20250328	112900	1928682910	18760	18750	18760	18740	513
505	20250328	112800	1919063400	18740	18730	18740	18730	87
506	20250328	112700	1917433050	18740	18730	18740	18730	461
507	20250328	112600	1908798420	18730	18730	18740	18730	103
508	20250328	112500	1906869220	18740	18730	18740	18730	47
509	20250328	112400	1905988530	18730	18740	18740	18730	420
510	20250328	112300	1898120780	18730	18730	18730	18730	40
511	20250328	112200	1897371580	18730	18740	18740	18730	66
512	20250328	112100	1896135370	18720	18730	18730	18720	329
513	20250328	112000	1889976460	18730	18735	18740	18730	1102
514	20250328	111900	1869334670	18730	18750	18750	18730	336
515	20250328	111800	1863037770	18730	18750	18750	18730	217
516	20250328	111700	1858972210	18750	18750	18760	18750	302
517	20250328	111600	1853307770	18730	18750	18750	18730	27
518	20250328	111500	1852801700	18730	18760	18760	18730	220
519	20250328	111400	1848680470	18740	18760	18760	18740	125
520	20250328	111300	1846336940	18760	18730	18760	18730	161
521	20250328	111200	1843320260	18750	18750	18760	18730	584
522	20250328	111100	1832370840	18750	18740	18750	18740	22
523	20250328	111000	1831958390	18730	18750	18750	18730	21
524	20250328	110900	1831564660	18740	18750	18750	18730	315
525	20250328	110800	1825664190	18740	18730	18750	18730	219
526	20250328	110700	1821560300	18730	18770	18770	18730	183
527	20250328	110600	1818127310	18730	18770	18770	18730	779
528	20250328	110500	1803530080	18740	18760	18780	18740	753
529	20250328	110400	1789410660	18780	18780	18780	18760	712
530	20250328	110300	1776048170	18780	18770	18780	18770	289
531	20250328	110200	1770623050	18770	18790	18790	18770	42
532	20250328	110100	1769834650	18790	18780	18790	18780	16
533	20250328	110000	1769534060	18790	18780	18790	18770	254
534	20250328	105900	1764766140	18770	18790	18800	18770	95
535	20250328	105800	1762980860	18790	18790	18800	18770	249
536	20250328	105700	1758303080	18780	18790	18790	18760	1331
537	20250328	105600	1733324520	18790	18780	18790	18770	352
538	20250328	105500	1726715440	18770	18770	18800	18770	246
539	20250328	105400	1722096990	18760	18780	18790	18760	275
540	20250328	105300	1716937740	18780	18770	18790	18770	145
541	20250328	105200	1714213850	18780	18790	18810	18760	1062
542	20250328	105100	1694269740	18790	18800	18800	18790	272
543	20250328	105000	1689158380	18790	18820	18820	18790	544
544	20250328	104900	1678927180	18820	18820	18820	18810	71
545	20250328	104800	1677591390	18820	18810	18820	18790	223
546	20250328	104700	1673400110	18810	18810	18810	18800	344
547	20250328	104600	1666932700	18810	18800	18810	18800	97
548	20250328	104500	1665108260	18800	18830	18830	18800	286
549	20250328	104400	1659730130	18830	18810	18830	18810	222
550	20250328	104300	1655552610	18820	18810	18820	18800	288
551	20250328	104200	1650135690	18800	18800	18830	18800	248
552	20250328	104100	1645472870	18800	18800	18800	18800	1
553	20250328	104000	1645454070	18800	18800	18800	18800	1
554	20250328	103900	1645435270	18800	18830	18830	18800	306
555	20250328	103800	1639679950	18840	18840	18850	18840	1059
556	20250328	103700	1619728330	18840	18830	18840	18830	107
557	20250328	103600	1617712490	18810	18830	18830	18800	1218
558	20250328	103500	1594784115	18840	18840	18840	18840	28
559	20250328	103400	1594256595	18840	18840	18840	18840	4
560	20250328	103300	1594181235	18830	18850	18850	18830	885
561	20250328	103200	1577513925	18850	18870	18870	18850	101
562	20250328	103100	1575608385	18860	18870	18870	18860	26
563	20250328	103000	1575117925	18870	18850	18870	18810	387
564	20250328	102900	1567827855	18860	18870	18870	18850	82
565	20250328	102800	1566281605	18860	18860	18860	18860	5
566	20250328	102700	1566187305	18860	18880	18880	18800	789
567	20250328	102600	1551340455	18880	18870	18880	18860	111
568	20250328	102500	1549246115	18870	18860	18870	18850	85
569	20250328	102400	1547642835	18810	18850	18860	18810	295
570	20250328	102300	1542085405	18850	18850	18860	18850	120
571	20250328	102200	1539823065	18850	18820	18850	18820	256
572	20250328	102100	1535000005	18840	18850	18850	18810	310
573	20250328	102000	1529166815	18810	18850	18850	18810	2
574	20250328	101900	1529129155	18850	18820	18860	18810	77
575	20250328	101800	1527679205	18820	18830	18830	18800	1766
576	20250328	101700	1494457415	18820	18800	18870	18800	79
577	20250328	101600	1492969675	18850	18830	18850	18790	508
578	20250328	101500	1483419485	18780	18840	18840	18780	441
579	20250328	101400	1475127075	18830	18800	18830	18790	299
580	20250328	101300	1469498265	18790	18790	18790	18790	77
581	20250328	101200	1468051435	18770	18790	18800	18760	318
582	20250328	101100	1462078945	18790	18780	18790	18780	378
583	20250328	101000	1454980055	18780	18770	18780	18770	222
584	20250328	100900	1450812875	18770	18770	18770	18750	359
585	20250328	100800	1444079865	18760	18750	18770	18740	742
586	20250328	100700	1430164885	18750	18750	18760	18730	108
587	20250328	100600	1428139805	18740	18730	18740	18730	698
588	20250328	100500	1415061645	18760	18740	18760	18740	360
589	20250328	100400	1408313935	18730	18740	18750	18730	775
590	20250328	100300	1393795145	18740	18760	18760	18740	590
591	20250328	100200	1382730305	18770	18780	18780	18750	66
592	20250328	100100	1381491955	18770	18750	18770	18740	209
593	20250328	100000	1377572265	18740	18730	18740	18720	758
594	20250328	095900	1363374865	18740	18690	18740	18690	3009
595	20250328	095800	1307046545	18700	18720	18720	18690	1602
596	20250328	095700	1277084095	18730	18740	18740	18700	1938
597	20250328	095600	1240824920	18730	18740	18750	18720	2553
598	20250328	095500	1192985320	18740	18770	18780	18740	6457
599	20250328	095400	1071892375	18790	18780	18790	18770	695
600	20250328	095300	1058842175	18790	18800	18800	18780	103
601	20250328	095200	1056907025	18800	18790	18800	18780	697
602	20250328	095100	1043815285	18790	18790	18790	18780	612
603	20250328	095000	1032321575	18790	18780	18800	18780	141
604	20250328	094900	1029673185	18780	18790	18790	18770	66
605	20250328	094800	1028433845	18760	18760	18770	18760	263
606	20250328	094700	1023499055	18830	18800	18840	18760	723
607	20250328	094600	1009922435	18800	18830	18840	18800	790
608	20250328	094500	995062095	18840	18820	18860	18810	232
609	20250328	094400	990696575	18830	18830	18860	18830	219
610	20250328	094300	986570675	18820	18840	18840	18820	31
611	20250328	094200	985986765	18840	18880	18880	18820	297
612	20250328	094100	980390155	18840	18830	18880	18830	108
613	20250328	094000	978355165	18880	18790	18880	18780	862
614	20250328	093900	962142985	18800	18800	18810	18780	401
615	20250328	093800	954606685	18810	18830	18830	18800	3650
616	20250328	093700	885957755	18830	18880	18890	18820	1975
617	20250328	093600	848757105	18900	18890	18900	18850	603
618	20250328	093500	837383215	18880	18910	18910	18860	518
619	20250328	093400	827605935	18910	18870	18910	18870	156
620	20250328	093300	824659145	18870	18910	18920	18870	959
621	20250328	093200	806551655	18900	18870	18900	18870	35
622	20250328	093100	805891175	18880	18900	18910	18880	55
623	20250328	093000	804851815	18900	18890	18910	18870	234
624	20250328	092900	800434605	18910	18900	18910	18890	457
625	20250328	092800	791799685	18900	18940	18940	18880	4184
626	20250328	092700	712738105	18930	18960	18960	18900	2251
627	20250328	092600	670137965	18990	18940	18990	18940	330
628	20250328	092500	663886315	18940	18970	18990	18940	144
629	20250328	092400	661155395	19000	18970	19000	18940	775
630	20250328	092300	646471185	18980	18990	18990	18980	17
631	20250328	092200	646148515	19020	19040	19040	19010	8
632	20250328	092100	645996265	19040	19000	19070	18930	612
633	20250328	092000	634376095	19000	18960	19000	18950	730
634	20250328	091900	620524695	18960	18950	18970	18930	126
635	20250328	091800	618137715	18940	18960	18970	18900	1221
636	20250328	091700	595055765	18970	18910	18980	18880	825
637	20250328	091600	579463025	18980	18980	18990	18910	261
638	20250328	091500	574516915	18980	18980	18990	18900	463
639	20250328	091400	565747885	18980	18920	18990	18920	682
640	20250328	091300	552825785	18990	19010	19010	18910	663
641	20250328	091200	540268575	19010	18920	19010	18850	946
642	20250328	091100	522357255	18920	18860	18920	18820	978
643	20250328	091000	503888925	18890	18830	18890	18820	672
644	20250328	090900	491225495	18850	18830	18870	18740	3438
645	20250328	090800	426512915	18840	18920	18920	18820	9261
646	20250328	090700	251720955	18920	18920	19010	18910	1526
647	20250328	090600	222845155	18950	18920	19010	18920	1369
648	20250328	090500	196923745	19010	19010	19035	18910	314
649	20250328	090400	190964510	19010	19020	19040	18900	1926
650	20250328	090300	154412330	19040	19120	19120	19010	2563
651	20250328	090200	105572660	19070	19130	19200	19050	1428
652	20250328	090100	78263390	19130	19170	19260	19130	1200
653	20250328	090000	55224750	19260	19280	19300	19050	2877