KissMeData/248070/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210000	1405335550	17750	17750	17750	17750	1581
3	20250320	205900	1405335550	17750	17750	17750	17750	0
4	20250320	205800	1405335550	17750	17750	17750	17750	0
5	20250320	205700	1405335550	17750	17750	17750	17750	0
6	20250320	205600	1405335550	17750	17750	17750	17750	0
7	20250320	205500	1405335550	17750	17750	17750	17750	0
8	20250320	205400	1405335550	17750	17750	17750	17750	0
9	20250320	205300	1405335550	17750	17750	17750	17750	0
10	20250320	205200	1405335550	17750	17750	17750	17750	0
11	20250320	205100	1405335550	17750	17750	17750	17750	0
12	20250320	205000	1405335550	17750	17750	17750	17750	0
13	20250320	204900	1405335550	17750	17750	17750	17750	0
14	20250320	204800	1405335550	17750	17750	17750	17750	0
15	20250320	204700	1405335550	17750	17750	17750	17750	0
16	20250320	204600	1405335550	17750	17750	17750	17750	0
17	20250320	204500	1405335550	17750	17750	17750	17750	0
18	20250320	204400	1405335550	17750	17750	17750	17750	0
19	20250320	204300	1405335550	17750	17750	17750	17750	0
20	20250320	204200	1405335550	17750	17750	17750	17750	0
21	20250320	204100	1405335550	17750	17750	17750	17750	0
22	20250320	204000	1405335550	17750	17750	17750	17750	0
23	20250320	203900	1405335550	17750	17750	17750	17750	0
24	20250320	203800	1405335550	17750	17750	17750	17750	0
25	20250320	203700	1405335550	17750	17750	17750	17750	0
26	20250320	203600	1405335550	17750	17750	17750	17750	0
27	20250320	203500	1405335550	17750	17750	17750	17750	0
28	20250320	203400	1405335550	17750	17750	17750	17750	0
29	20250320	203300	1405335550	17750	17750	17750	17750	0
30	20250320	203200	1405335550	17750	17750	17750	17750	0
31	20250320	203100	1405335550	17750	17750	17750	17750	0
32	20250320	203000	1405335550	17750	17750	17750	17750	1581
33	20250320	202900	1405335550	17750	17750	17750	17750	0
34	20250320	202800	1405335550	17750	17750	17750	17750	0
35	20250320	202700	1405335550	17750	17750	17750	17750	0
36	20250320	202600	1405335550	17750	17750	17750	17750	0
37	20250320	202500	1405335550	17750	17750	17750	17750	0
38	20250320	202400	1405335550	17750	17750	17750	17750	0
39	20250320	202300	1405335550	17750	17750	17750	17750	0
40	20250320	202200	1405335550	17750	17750	17750	17750	0
41	20250320	202100	1405335550	17750	17750	17750	17750	0
42	20250320	202000	1405335550	17750	17750	17750	17750	0
43	20250320	201900	1405335550	17750	17750	17750	17750	0
44	20250320	201800	1405335550	17750	17750	17750	17750	0
45	20250320	201700	1405335550	17750	17750	17750	17750	0
46	20250320	201600	1405335550	17750	17750	17750	17750	0
47	20250320	201500	1405335550	17750	17750	17750	17750	0
48	20250320	201400	1405335550	17750	17750	17750	17750	0
49	20250320	201300	1405335550	17750	17750	17750	17750	0
50	20250320	201200	1405335550	17750	17750	17750	17750	0
51	20250320	201100	1405335550	17750	17750	17750	17750	0
52	20250320	201000	1405335550	17750	17750	17750	17750	0
53	20250320	200900	1405335550	17750	17750	17750	17750	0
54	20250320	200800	1405335550	17750	17750	17750	17750	0
55	20250320	200700	1405335550	17750	17750	17750	17750	0
56	20250320	200600	1405335550	17750	17750	17750	17750	0
57	20250320	200500	1405335550	17750	17750	17750	17750	0
58	20250320	200400	1405335550	17750	17750	17750	17750	0
59	20250320	200300	1405335550	17750	17750	17750	17750	0
60	20250320	200200	1405335550	17750	17750	17750	17750	0
61	20250320	200100	1405335550	17750	17750	17750	17750	0
62	20250320	200000	1405335550	17750	17750	17750	17750	1581
63	20250320	195900	1405335550	17750	17750	17750	17750	0
64	20250320	195800	1405335550	17750	17750	17750	17750	0
65	20250320	195700	1405335550	17750	17750	17750	17750	0
66	20250320	195600	1405335550	17750	17750	17750	17750	0
67	20250320	195500	1405335550	17750	17750	17750	17750	0
68	20250320	195400	1405335550	17750	17750	17750	17750	0
69	20250320	195300	1405335550	17750	17750	17750	17750	0
70	20250320	195200	1405335550	17750	17750	17750	17750	0
71	20250320	195100	1405335550	17750	17750	17750	17750	0
72	20250320	195000	1405335550	17750	17750	17750	17750	0
73	20250320	194900	1405335550	17750	17750	17750	17750	0
74	20250320	194800	1405335550	17750	17750	17750	17750	0
75	20250320	194700	1405335550	17750	17750	17750	17750	0
76	20250320	194600	1405335550	17750	17750	17750	17750	0
77	20250320	194500	1405335550	17750	17750	17750	17750	0
78	20250320	194400	1405335550	17750	17750	17750	17750	0
79	20250320	194300	1405335550	17750	17750	17750	17750	0
80	20250320	194200	1405335550	17750	17750	17750	17750	0
81	20250320	194100	1405335550	17750	17750	17750	17750	0
82	20250320	194000	1405335550	17750	17750	17750	17750	0
83	20250320	193900	1405335550	17750	17750	17750	17750	0
84	20250320	193800	1405335550	17750	17750	17750	17750	0
85	20250320	193700	1405335550	17750	17750	17750	17750	0
86	20250320	193600	1405335550	17750	17750	17750	17750	0
87	20250320	193500	1405335550	17750	17750	17750	17750	0
88	20250320	193400	1405335550	17750	17750	17750	17750	0
89	20250320	193300	1405335550	17750	17750	17750	17750	0
90	20250320	193200	1405335550	17750	17750	17750	17750	0
91	20250320	193100	1405335550	17750	17750	17750	17750	0
92	20250320	193000	1405335550	17750	17750	17750	17750	1581
93	20250320	192900	1405335550	17750	17750	17750	17750	0
94	20250320	192800	1405335550	17750	17750	17750	17750	0
95	20250320	192700	1405335550	17750	17750	17750	17750	0
96	20250320	192600	1405335550	17750	17750	17750	17750	0
97	20250320	192500	1405335550	17750	17750	17750	17750	0
98	20250320	192400	1405335550	17750	17750	17750	17750	0
99	20250320	192300	1405335550	17750	17750	17750	17750	0
100	20250320	192200	1405335550	17750	17750	17750	17750	0
101	20250320	192100	1405335550	17750	17750	17750	17750	0
102	20250320	192000	1405335550	17750	17750	17750	17750	0
103	20250320	191900	1405335550	17750	17750	17750	17750	0
104	20250320	191800	1405335550	17750	17750	17750	17750	0
105	20250320	191700	1405335550	17750	17750	17750	17750	0
106	20250320	191600	1405335550	17750	17750	17750	17750	0
107	20250320	191500	1405335550	17750	17750	17750	17750	0
108	20250320	191400	1405335550	17750	17750	17750	17750	0
109	20250320	191300	1405335550	17750	17750	17750	17750	0
110	20250320	191200	1405335550	17750	17750	17750	17750	0
111	20250320	191100	1405335550	17750	17750	17750	17750	0
112	20250320	191000	1405335550	17750	17750	17750	17750	0
113	20250320	190900	1405335550	17750	17750	17750	17750	0
114	20250320	190800	1405335550	17750	17750	17750	17750	0
115	20250320	190700	1405335550	17750	17750	17750	17750	0
116	20250320	190600	1405335550	17750	17750	17750	17750	0
117	20250320	190500	1405335550	17750	17750	17750	17750	0
118	20250320	190400	1405335550	17750	17750	17750	17750	0
119	20250320	190300	1405335550	17750	17750	17750	17750	0
120	20250320	190200	1405335550	17750	17750	17750	17750	0
121	20250320	190100	1405335550	17750	17750	17750	17750	0
122	20250320	190000	1405335550	17750	17750	17750	17750	1581
123	20250320	185900	1405335550	17750	17750	17750	17750	0
124	20250320	185800	1405335550	17750	17750	17750	17750	0
125	20250320	185700	1405335550	17750	17750	17750	17750	0
126	20250320	185600	1405335550	17750	17750	17750	17750	0
127	20250320	185500	1405335550	17750	17750	17750	17750	0
128	20250320	185400	1405335550	17750	17750	17750	17750	0
129	20250320	185300	1405335550	17750	17750	17750	17750	0
130	20250320	185200	1405335550	17750	17750	17750	17750	0
131	20250320	185100	1405335550	17750	17750	17750	17750	0
132	20250320	185000	1405335550	17750	17750	17750	17750	0
133	20250320	184900	1405335550	17750	17750	17750	17750	0
134	20250320	184800	1405335550	17750	17750	17750	17750	0
135	20250320	184700	1405335550	17750	17750	17750	17750	0
136	20250320	184600	1405335550	17750	17750	17750	17750	0
137	20250320	184500	1405335550	17750	17750	17750	17750	0
138	20250320	184400	1405335550	17750	17750	17750	17750	0
139	20250320	184300	1405335550	17750	17750	17750	17750	0
140	20250320	184200	1405335550	17750	17750	17750	17750	0
141	20250320	184100	1405335550	17750	17750	17750	17750	0
142	20250320	184000	1405335550	17750	17750	17750	17750	0
143	20250320	183900	1405335550	17750	17750	17750	17750	0
144	20250320	183800	1405335550	17750	17750	17750	17750	0
145	20250320	183700	1405335550	17750	17750	17750	17750	0
146	20250320	183600	1405335550	17750	17750	17750	17750	0
147	20250320	183500	1405335550	17750	17750	17750	17750	0
148	20250320	183400	1405335550	17750	17750	17750	17750	0
149	20250320	183300	1405335550	17750	17750	17750	17750	0
150	20250320	183200	1405335550	17750	17750	17750	17750	0
151	20250320	183100	1405335550	17750	17750	17750	17750	0
152	20250320	183000	1405335550	17750	17750	17750	17750	1581
153	20250320	182900	1405335550	17750	17750	17750	17750	0
154	20250320	182800	1405335550	17750	17750	17750	17750	0
155	20250320	182700	1405335550	17750	17750	17750	17750	0
156	20250320	182600	1405335550	17750	17750	17750	17750	0
157	20250320	182500	1405335550	17750	17750	17750	17750	0
158	20250320	182400	1405335550	17750	17750	17750	17750	0
159	20250320	182300	1405335550	17750	17750	17750	17750	0
160	20250320	182200	1405335550	17750	17750	17750	17750	0
161	20250320	182100	1405335550	17750	17750	17750	17750	0
162	20250320	182000	1405335550	17750	17750	17750	17750	0
163	20250320	181900	1405335550	17750	17750	17750	17750	0
164	20250320	181800	1405335550	17750	17750	17750	17750	0
165	20250320	181700	1405335550	17750	17750	17750	17750	0
166	20250320	181600	1405335550	17750	17750	17750	17750	0
167	20250320	181500	1405335550	17750	17750	17750	17750	0
168	20250320	181400	1405335550	17750	17750	17750	17750	0
169	20250320	181300	1405335550	17750	17750	17750	17750	0
170	20250320	181200	1405335550	17750	17750	17750	17750	0
171	20250320	181100	1405335550	17750	17750	17750	17750	0
172	20250320	181000	1405335550	17750	17750	17750	17750	0
173	20250320	180900	1405335550	17750	17750	17750	17750	0
174	20250320	180800	1405335550	17750	17750	17750	17750	0
175	20250320	180700	1405335550	17750	17750	17750	17750	0
176	20250320	180600	1405335550	17750	17750	17750	17750	0
177	20250320	180500	1405335550	17750	17750	17750	17750	0
178	20250320	180400	1405335550	17750	17750	17750	17750	0
179	20250320	180300	1405335550	17750	17750	17750	17750	0
180	20250320	180200	1405335550	17750	17750	17750	17750	0
181	20250320	180100	1405335550	17750	17750	17750	17750	0
182	20250320	180000	1405335550	17750	17750	17750	17750	1581
183	20250320	175900	1405335550	17750	17750	17750	17750	0
184	20250320	175800	1405335550	17750	17750	17750	17750	0
185	20250320	175700	1405335550	17750	17750	17750	17750	0
186	20250320	175600	1405335550	17750	17750	17750	17750	0
187	20250320	175500	1405335550	17750	17750	17750	17750	0
188	20250320	175400	1405335550	17750	17750	17750	17750	0
189	20250320	175300	1405335550	17750	17750	17750	17750	0
190	20250320	175200	1405335550	17750	17750	17750	17750	0
191	20250320	175100	1405335550	17750	17750	17750	17750	0
192	20250320	175000	1405335550	17750	17750	17750	17750	0
193	20250320	174900	1405335550	17750	17750	17750	17750	0
194	20250320	174800	1405335550	17750	17750	17750	17750	0
195	20250320	174700	1405335550	17750	17750	17750	17750	0
196	20250320	174600	1405335550	17750	17750	17750	17750	0
197	20250320	174500	1405335550	17750	17750	17750	17750	0
198	20250320	174400	1405335550	17750	17750	17750	17750	0
199	20250320	174300	1405335550	17750	17750	17750	17750	0
200	20250320	174200	1405335550	17750	17750	17750	17750	0
201	20250320	174100	1405335550	17750	17750	17750	17750	0
202	20250320	174000	1405335550	17750	17750	17750	17750	0
203	20250320	173900	1405335550	17750	17750	17750	17750	0
204	20250320	173800	1405335550	17750	17750	17750	17750	0
205	20250320	173700	1405335550	17750	17750	17750	17750	0
206	20250320	173600	1405335550	17750	17750	17750	17750	0
207	20250320	173500	1405335550	17750	17750	17750	17750	0
208	20250320	173400	1405335550	17750	17750	17750	17750	0
209	20250320	173300	1405335550	17750	17750	17750	17750	0
210	20250320	173200	1405335550	17750	17750	17750	17750	0
211	20250320	173100	1405335550	17750	17750	17750	17750	0
212	20250320	173000	1405335550	17750	17750	17750	17750	1581
213	20250320	172900	1405335550	17750	17750	17750	17750	0
214	20250320	172800	1405335550	17750	17750	17750	17750	0
215	20250320	172700	1405335550	17750	17750	17750	17750	0
216	20250320	172600	1405335550	17750	17750	17750	17750	0
217	20250320	172500	1405335550	17750	17750	17750	17750	0
218	20250320	172400	1405335550	17750	17750	17750	17750	0
219	20250320	172300	1405335550	17750	17750	17750	17750	0
220	20250320	172200	1405335550	17750	17750	17750	17750	0
221	20250320	172100	1405335550	17750	17750	17750	17750	0
222	20250320	172000	1405335550	17750	17750	17750	17750	0
223	20250320	171900	1405335550	17750	17750	17750	17750	0
224	20250320	171800	1405335550	17750	17750	17750	17750	0
225	20250320	171700	1405335550	17750	17750	17750	17750	0
226	20250320	171600	1405335550	17750	17750	17750	17750	0
227	20250320	171500	1405335550	17750	17750	17750	17750	0
228	20250320	171400	1405335550	17750	17750	17750	17750	0
229	20250320	171300	1405335550	17750	17750	17750	17750	0
230	20250320	171200	1405335550	17750	17750	17750	17750	0
231	20250320	171100	1405335550	17750	17750	17750	17750	0
232	20250320	171000	1405335550	17750	17750	17750	17750	0
233	20250320	170900	1405335550	17750	17750	17750	17750	0
234	20250320	170800	1405335550	17750	17750	17750	17750	0
235	20250320	170700	1405335550	17750	17750	17750	17750	0
236	20250320	170600	1405335550	17750	17750	17750	17750	0
237	20250320	170500	1405335550	17750	17750	17750	17750	0
238	20250320	170400	1405335550	17750	17750	17750	17750	0
239	20250320	170300	1405335550	17750	17750	17750	17750	0
240	20250320	170200	1405335550	17750	17750	17750	17750	0
241	20250320	170100	1405335550	17750	17750	17750	17750	0
242	20250320	170000	1405335550	17750	17750	17750	17750	1581
243	20250320	165900	1405335550	17750	17750	17750	17750	0
244	20250320	165800	1405335550	17750	17750	17750	17750	0
245	20250320	165700	1405335550	17750	17750	17750	17750	0
246	20250320	165600	1405335550	17750	17750	17750	17750	0
247	20250320	165500	1405335550	17750	17750	17750	17750	0
248	20250320	165400	1405335550	17750	17750	17750	17750	0
249	20250320	165300	1405335550	17750	17750	17750	17750	0
250	20250320	165200	1405335550	17750	17750	17750	17750	0
251	20250320	165100	1405335550	17750	17750	17750	17750	0
252	20250320	165000	1405335550	17750	17750	17750	17750	0
253	20250320	164900	1405335550	17750	17750	17750	17750	0
254	20250320	164800	1405335550	17750	17750	17750	17750	0
255	20250320	164700	1405335550	17750	17750	17750	17750	0
256	20250320	164600	1405335550	17750	17750	17750	17750	0
257	20250320	164500	1405335550	17750	17750	17750	17750	0
258	20250320	164400	1405335550	17750	17750	17750	17750	0
259	20250320	164300	1405335550	17750	17750	17750	17750	0
260	20250320	164200	1405335550	17750	17750	17750	17750	0
261	20250320	164100	1405335550	17750	17750	17750	17750	0
262	20250320	164000	1405335550	17750	17750	17750	17750	0
263	20250320	163900	1405335550	17750	17750	17750	17750	0
264	20250320	163800	1405335550	17750	17750	17750	17750	0
265	20250320	163700	1405335550	17750	17750	17750	17750	0
266	20250320	163600	1405335550	17750	17750	17750	17750	0
267	20250320	163500	1405335550	17750	17750	17750	17750	0
268	20250320	163400	1405335550	17750	17750	17750	17750	0
269	20250320	163300	1405335550	17750	17750	17750	17750	0
270	20250320	163200	1405335550	17750	17750	17750	17750	0
271	20250320	163100	1405335550	17750	17750	17750	17750	0
272	20250320	163000	1405335550	17750	17750	17750	17750	1581
273	20250320	162900	1405335550	17750	17750	17750	17750	0
274	20250320	162800	1405335550	17750	17750	17750	17750	0
275	20250320	162700	1405335550	17750	17750	17750	17750	0
276	20250320	162600	1405335550	17750	17750	17750	17750	0
277	20250320	162500	1405335550	17750	17750	17750	17750	0
278	20250320	162400	1405335550	17750	17750	17750	17750	0
279	20250320	162300	1405335550	17750	17750	17750	17750	0
280	20250320	162200	1405335550	17750	17750	17750	17750	0
281	20250320	162100	1405335550	17750	17750	17750	17750	0
282	20250320	162000	1405335550	17750	17750	17750	17750	0
283	20250320	161900	1405335550	17750	17750	17750	17750	0
284	20250320	161800	1405335550	17750	17750	17750	17750	0
285	20250320	161700	1405335550	17750	17750	17750	17750	0
286	20250320	161600	1405335550	17750	17750	17750	17750	0
287	20250320	161500	1405335550	17750	17750	17750	17750	0
288	20250320	161400	1405335550	17750	17750	17750	17750	0
289	20250320	161300	1405335550	17750	17750	17750	17750	0
290	20250320	161200	1405335550	17750	17750	17750	17750	0
291	20250320	161100	1405335550	17750	17750	17750	17750	0
292	20250320	161000	1405335550	17750	17750	17750	17750	0
293	20250320	160900	1405335550	17750	17750	17750	17750	0
294	20250320	160800	1405335550	17750	17750	17750	17750	0
295	20250320	160700	1405335550	17750	17750	17750	17750	0
296	20250320	160600	1405335550	17750	17750	17750	17750	0
297	20250320	160500	1405335550	17750	17750	17750	17750	0
298	20250320	160400	1405335550	17750	17750	17750	17750	0
299	20250320	160300	1405335550	17750	17750	17750	17750	0
300	20250320	160200	1405335550	17750	17750	17750	17750	0
301	20250320	160100	1405335550	17750	17750	17750	17750	0
302	20250320	160000	1405335550	17750	17750	17750	17750	1581
303	20250320	155900	1405335550	17750	17750	17750	17750	0
304	20250320	155800	1405335550	17750	17750	17750	17750	0
305	20250320	155700	1405335550	17750	17750	17750	17750	0
306	20250320	155600	1405335550	17750	17750	17750	17750	0
307	20250320	155500	1405335550	17750	17750	17750	17750	0
308	20250320	155400	1405335550	17750	17750	17750	17750	0
309	20250320	155300	1405335550	17750	17750	17750	17750	0
310	20250320	155200	1405335550	17750	17750	17750	17750	0
311	20250320	155100	1405335550	17750	17750	17750	17750	0
312	20250320	155000	1405335550	17750	17750	17750	17750	0
313	20250320	154900	1405335550	17750	17750	17750	17750	0
314	20250320	154800	1405335550	17750	17750	17750	17750	0
315	20250320	154700	1405335550	17750	17750	17750	17750	0
316	20250320	154600	1405335550	17750	17750	17750	17750	0
317	20250320	154500	1405335550	17750	17750	17750	17750	0
318	20250320	154400	1405335550	17750	17750	17750	17750	0
319	20250320	154300	1405335550	17750	17750	17750	17750	0
320	20250320	154200	1405335550	17750	17750	17750	17750	0
321	20250320	154100	1405335550	17750	17750	17750	17750	0
322	20250320	154000	1405335550	17750	17750	17750	17750	0
323	20250320	153900	1405335550	17750	17750	17750	17750	0
324	20250320	153800	1405335550	17750	17750	17750	17750	0
325	20250320	153700	1405335550	17750	17750	17750	17750	0
326	20250320	153600	1405335550	17750	17750	17750	17750	0
327	20250320	153500	1405335550	17750	17750	17750	17750	0
328	20250320	153400	1405335550	17750	17750	17750	17750	0
329	20250320	153300	1405335550	17750	17750	17750	17750	0
330	20250320	153200	1405335550	17750	17750	17750	17750	0
331	20250320	153100	1405335550	17750	17750	17750	17750	0
332	20250320	153000	1405335550	17750	17750	17750	17750	3162
333	20250320	152900	1377272800	17790	17790	17790	17790	0
334	20250320	152800	1377272800	17790	17790	17790	17790	0
335	20250320	152700	1377272800	17790	17790	17790	17790	0
336	20250320	152600	1377272800	17790	17790	17790	17790	0
337	20250320	152500	1377272800	17790	17790	17790	17790	0
338	20250320	152400	1377272800	17790	17790	17790	17790	0
339	20250320	152300	1377272800	17790	17790	17790	17790	0
340	20250320	152200	1377272800	17790	17790	17790	17790	0
341	20250320	152100	1377272800	17790	17790	17790	17790	0
342	20250320	152000	1377272800	17790	17790	17790	17790	0
343	20250320	151900	1377272800	17790	17790	17810	17790	48
344	20250320	151800	1376418420	17790	17790	17800	17790	245
345	20250320	151700	1372057820	17780	17780	17780	17780	323
346	20250320	151600	1366314880	17780	17790	17790	17780	77
347	20250320	151500	1364945250	17790	17740	17790	17740	207
348	20250320	151400	1361268740	17740	17790	17790	17740	81
349	20250320	151300	1359829750	17740	17740	17790	17740	102
350	20250320	151200	1358017320	17740	17740	17740	17740	258
351	20250320	151100	1353440400	17790	17800	17800	17740	1141
352	20250320	151000	1333183840	17800	17800	17800	17770	16
353	20250320	150900	1332899070	17800	17800	17800	17770	108
354	20250320	150800	1330976700	17800	17800	17800	17800	43
355	20250320	150700	1330211300	17800	17800	17800	17770	119
356	20250320	150600	1328096100	17800	17780	17800	17770	574
357	20250320	150500	1317895020	17780	17780	17780	17780	75
358	20250320	150400	1316561520	17780	17780	17810	17770	169
359	20250320	150300	1313556720	17780	17770	17780	17770	45
360	20250320	150200	1312756880	17780	17780	17780	17770	37
361	20250320	150100	1312099240	17780	17780	17780	17770	54
362	20250320	150000	1311139310	17770	17780	17780	17770	133
363	20250320	145900	1308775210	17780	17780	17780	17770	46
364	20250320	145800	1307957530	17780	17780	17780	17770	166
365	20250320	145700	1305006260	17790	17780	17790	17780	26
366	20250320	145600	1304543910	17810	17800	17820	17780	149
367	20250320	145500	1301893400	17800	17810	17810	17800	64
368	20250320	145400	1300753570	17830	17830	17830	17800	18
369	20250320	145300	1300432660	17830	17780	17830	17780	342
370	20250320	145200	1294340850	17790	17830	17830	17790	8
371	20250320	145100	1294198490	17830	17830	17830	17780	99
372	20250320	145000	1292436780	17790	17790	17820	17790	43
373	20250320	144900	1291671550	17800	17830	17830	17800	34
374	20250320	144800	1291065750	17830	17820	17830	17810	11
375	20250320	144700	1290869700	17810	17840	17840	17810	68
376	20250320	144600	1289656940	17840	17840	17840	17840	21
377	20250320	144500	1289282300	17790	17790	17790	17790	1
378	20250320	144400	1289264510	17840	17790	17840	17790	260
379	20250320	144300	1284638810	17790	17810	17850	17790	1106
380	20250320	144200	1264961550	17820	17850	17850	17820	61
381	20250320	144100	1263872910	17850	17850	17850	17820	20
382	20250320	144000	1263515940	17850	17850	17850	17820	99
383	20250320	143900	1261751550	17840	17810	17840	17810	78
384	20250320	143800	1260362140	17810	17810	17810	17810	86
385	20250320	143700	1258830480	17810	17800	17810	17800	76
386	20250320	143600	1257477110	17810	17810	17810	17800	49
387	20250320	143500	1256604750	17810	17805	17810	17800	23
388	20250320	143400	1256195190	17805	17810	17810	17805	32
389	20250320	143300	1255625290	17810	17810	17810	17800	273
390	20250320	143200	1250765160	17810	17810	17810	17810	20
391	20250320	143100	1250408960	17810	17810	17810	17800	275
392	20250320	143000	1245513710	17810	17830	17830	17800	30
393	20250320	142900	1244979310	17830	17830	17830	17830	82
394	20250320	142800	1243517250	17830	17830	17830	17810	149
395	20250320	142700	1240862720	17830	17820	17830	17820	8
396	20250320	142600	1240720150	17810	17840	17840	17810	27
397	20250320	142500	1240238500	17840	17800	17850	17800	275
398	20250320	142400	1235343190	17790	17800	17800	17790	110
399	20250320	142300	1233385220	17800	17800	17800	17800	26
400	20250320	142200	1232922420	17800	17800	17800	17800	18
401	20250320	142100	1232602020	17800	17800	17800	17790	23
402	20250320	142000	1232192650	17800	17800	17800	17800	78
403	20250320	141900	1230804250	17800	17800	17800	17800	12
404	20250320	141800	1230590650	17800	17800	17800	17790	22
405	20250320	141700	1230199080	17800	17850	17850	17780	118
406	20250320	141600	1228099910	17850	17790	17850	17790	92
407	20250320	141500	1226462750	17790	17790	17790	17780	52
408	20250320	141400	1225537710	17790	17790	17790	17790	77
409	20250320	141300	1224167880	17790	17790	17790	17790	210
410	20250320	141200	1220431980	17790	17790	17790	17780	33
411	20250320	141100	1219845120	17790	17800	17800	17780	158
412	20250320	141000	1217034550	17800	17860	17860	17800	1132
413	20250320	140900	1196876360	17860	17830	17870	17830	48
414	20250320	140800	1196020250	17870	17870	17870	17870	19
415	20250320	140700	1195680720	17830	17870	17870	17830	228
416	20250320	140600	1191613040	17870	17840	17870	17840	79
417	20250320	140500	1190203200	17840	17880	17880	17840	12
418	20250320	140400	1189989000	17880	17880	17880	17880	7
419	20250320	140300	1189863840	17890	17890	17890	17890	123
420	20250320	140200	1187663370	17890	17850	17890	17830	215
421	20250320	140100	1183824690	17840	17870	17870	17840	36
422	20250320	140000	1183182120	17850	17880	17880	17840	33
423	20250320	135900	1182593160	17880	17880	17880	17880	8
424	20250320	135800	1182450120	17890	17890	17890	17890	73
425	20250320	135700	1181144150	17890	17890	17890	17890	8
426	20250320	135600	1181001030	17890	17890	17890	17890	9
427	20250320	135500	1180840020	17820	17840	17840	17820	33
428	20250320	135400	1180251400	17840	17830	17840	17830	78
429	20250320	135300	1178860490	17830	17830	17830	17830	33
430	20250320	135200	1178272100	17840	17890	17890	17840	30
431	20250320	135100	1177736700	17890	17890	17890	17890	12
432	20250320	135000	1177522020	17850	17820	17860	17820	133
433	20250320	134900	1175150660	17820	17830	17830	17820	74
434	20250320	134800	1173831280	17830	17830	17830	17810	524
435	20250320	134700	1164495860	17830	17830	17830	17830	23
436	20250320	134600	1164085770	17830	17830	17830	17810	87
437	20250320	134500	1162535850	17830	17830	17830	17830	72
438	20250320	134400	1161252090	17810	17830	17830	17800	40
439	20250320	134300	1160539600	17830	17830	17830	17810	345
440	20250320	134200	1154393320	17820	17860	17860	17820	42
441	20250320	134100	1153644550	17830	17850	17860	17830	56
442	20250320	134000	1152645240	17860	17860	17860	17860	61
443	20250320	133900	1151555780	17850	17900	17900	17850	204
444	20250320	133800	1147913790	17900	17900	17900	17900	25
445	20250320	133700	1147466290	17900	17860	17900	17850	56
446	20250320	133600	1146464160	17900	17860	17900	17860	76
447	20250320	133500	1145103920	17850	17850	17850	17850	22
448	20250320	133400	1144711220	17900	17900	17900	17900	46
449	20250320	133300	1143887820	17850	17910	17910	17850	25
450	20250320	133200	1143440670	17910	17890	17910	17890	66
451	20250320	133100	1142259870	17850	17900	17900	17850	31
452	20250320	133000	1141706420	17910	17910	17910	17910	0
453	20250320	132900	1141706420	17910	17910	17910	17910	14
454	20250320	132800	1141455680	17910	17900	17910	17880	39
455	20250320	132700	1140758040	17880	17880	17880	17880	39
456	20250320	132600	1140060720	17840	17850	17850	17830	242
457	20250320	132500	1135744560	17840	17850	17850	17840	229
458	20250320	132400	1131656950	17860	17880	17880	17860	54
459	20250320	132300	1130691750	17880	17860	17880	17850	482
460	20250320	132200	1122086970	17870	17870	17870	17870	7
461	20250320	132100	1121961880	17860	17870	17870	17860	43
462	20250320	132000	1121193730	17870	17870	17870	17860	170
463	20250320	131900	1118156070	17880	17880	17880	17880	11
464	20250320	131800	1117959390	17880	17880	17880	17870	93
465	20250320	131700	1116296680	17880	17920	17920	17880	163
466	20250320	131600	1113381900	17890	17920	17920	17890	325
467	20250320	131500	1107567230	17920	17920	17920	17920	1
468	20250320	131400	1107549310	17900	17900	17900	17890	155
469	20250320	131300	1104774910	17900	17920	17920	17900	21
470	20250320	131200	1104398730	17900	17940	17940	17900	18
471	20250320	131100	1104076210	17940	17940	17940	17940	10
472	20250320	131000	1103896810	17890	17940	17940	17890	143
473	20250320	130900	1101338260	17900	17890	17940	17890	184
474	20250320	130800	1098045930	17890	17890	17890	17880	149
475	20250320	130700	1095380360	17900	17900	17900	17900	26
476	20250320	130600	1094914960	17900	17900	17900	17900	25
477	20250320	130500	1094467460	17900	17895	17900	17895	188
478	20250320	130400	1091102730	17900	17910	17910	17900	516
479	20250320	130300	1081864220	17920	17910	17920	17910	213
480	20250320	130200	1078049290	17920	17930	17930	17910	694
481	20250320	130100	1065619160	17940	17940	17940	17940	119
482	20250320	130000	1063484300	17940	17940	17940	17940	11
483	20250320	125900	1063286960	17940	17940	17940	17940	23
484	20250320	125800	1062874340	17940	17940	17940	17940	112
485	20250320	125700	1060865060	17940	17940	17940	17940	6
486	20250320	125600	1060757420	17930	17920	17940	17920	173
487	20250320	125500	1057655560	17930	17950	17950	17930	32
488	20250320	125400	1057081760	17950	17930	17950	17930	18
489	20250320	125300	1056758800	17950	17950	17950	17930	131
490	20250320	125200	1054409730	17960	17960	17960	17960	63
491	20250320	125100	1053278250	17960	17960	17960	17920	60
492	20250320	125000	1052200810	17960	17960	17960	17960	0
493	20250320	124900	1052200810	17960	17970	17970	17940	79
494	20250320	124800	1050783010	17970	17970	17970	17970	12
495	20250320	124700	1050567370	17960	17960	17960	17960	64
496	20250320	124600	1049417930	17960	17960	17960	17950	41
497	20250320	124500	1048681830	17960	17960	17960	17960	50
498	20250320	124400	1047783830	17960	17950	17960	17950	144
499	20250320	124300	1045198950	17930	17950	17950	17930	91
500	20250320	124200	1043565900	17970	17970	17970	17950	33
501	20250320	124100	1042973310	17970	17970	17970	17930	360
502	20250320	124000	1036513130	17960	17970	17970	17960	474
503	20250320	123900	1028000020	17970	17990	17990	17970	204
504	20250320	123800	1024332830	17990	17980	17990	17970	47
505	20250320	123700	1023487830	17990	17980	17990	17980	9
506	20250320	123600	1023325970	17990	17990	17990	17990	25
507	20250320	123500	1022876220	17990	17990	17990	17990	6
508	20250320	123400	1022768280	17990	17990	17990	17990	69
509	20250320	123300	1021526970	17990	17990	17990	17980	16
510	20250320	123200	1021239160	17990	17990	17990	17990	5
511	20250320	123100	1021149210	17990	17990	17990	17990	58
512	20250320	123000	1020105790	17990	17990	17990	17990	64
513	20250320	122900	1018954430	17960	17960	17960	17955	142
514	20250320	122800	1016404160	17950	17970	17970	17950	218
515	20250320	122700	1012488960	17970	17980	17990	17970	16
516	20250320	122600	1012201290	17980	17980	17980	17980	65
517	20250320	122500	1011032590	17980	17990	17990	17980	74
518	20250320	122400	1009701420	17980	17990	17990	17980	14
519	20250320	122300	1009449610	17990	17990	17990	17990	14
520	20250320	122200	1009197750	17990	17990	17990	17990	12
521	20250320	122100	1008981870	17990	17990	17990	17990	88
522	20250320	122000	1007398750	17990	17970	17990	17960	242
523	20250320	121900	1003049740	17970	17970	17970	17970	18
524	20250320	121800	1002726280	17970	17960	17970	17960	49
525	20250320	121700	1001846050	17970	17970	17970	17960	214
526	20250320	121600	998000690	17970	17960	17970	17960	38
527	20250320	121500	997318050	17970	17970	17970	17970	7
528	20250320	121400	997192260	17960	17970	17970	17960	32
529	20250320	121300	996617250	17970	17980	17980	17970	154
530	20250320	121200	993849710	17980	17980	17980	17970	55
531	20250320	121100	992861210	17990	17990	17990	17990	18
532	20250320	121000	992537390	17990	17980	17990	17980	85
533	20250320	120900	991008510	17980	17970	17980	17970	33
534	20250320	120800	990415260	17990	17980	17990	17980	114
535	20250320	120700	988364570	17990	17990	17990	17990	125
536	20250320	120600	986115820	17990	17990	17990	17990	2
537	20250320	120500	986079840	18000	18000	18000	17990	599
538	20250320	120400	975302700	18000	18000	18000	18000	62
539	20250320	120300	974186700	18000	18000	18000	18000	123
540	20250320	120200	971972700	18000	17990	18000	17980	149
541	20250320	120100	969292700	17990	17990	18000	17990	48
542	20250320	120000	968429040	17990	17980	17990	17980	89
543	20250320	115900	966828570	17980	17980	17990	17980	71
544	20250320	115800	965551920	17980	17990	17990	17980	48
545	20250320	115700	964688720	17990	17990	17990	17990	4
546	20250320	115600	964616760	17950	17970	17970	17950	603
547	20250320	115500	953791200	17970	17980	17980	17970	82
548	20250320	115400	952317020	17980	17980	17980	17980	61
549	20250320	115300	951220240	17980	17980	17980	17980	19
550	20250320	115200	950878620	17980	17990	17990	17980	7
551	20250320	115100	950752740	18000	18000	18000	18000	31
552	20250320	115000	950194740	18000	17970	18000	17940	186
553	20250320	114900	946851780	17950	17960	17960	17950	78
554	20250320	114800	945451100	17960	17980	17980	17960	39
555	20250320	114700	944750210	17980	17980	17990	17980	325
556	20250320	114600	938906610	17980	17990	17990	17980	43
557	20250320	114500	938133370	17980	17995	18000	17980	254
558	20250320	114400	933564745	17995	18000	18000	17995	9
559	20250320	114300	933402750	18010	18010	18010	18000	286
560	20250320	114200	928254590	18010	18000	18010	18000	82
561	20250320	114100	926778510	18020	18010	18020	18000	108
562	20250320	114000	924832500	18010	18010	18010	18000	61
563	20250320	113900	923733900	18000	18000	18000	18000	13
564	20250320	113800	923499900	18000	18020	18020	18000	78
565	20250320	113700	922095560	18020	18020	18020	18020	143
566	20250320	113600	919518700	18030	18000	18030	18000	2803
567	20250320	113500	869046870	18000	17985	18000	17985	2251
568	20250320	113400	828539760	17980	17980	17990	17980	20
569	20250320	113300	828180150	17980	17980	17980	17970	120
570	20250320	113200	826022590	17980	17980	17980	17980	73
571	20250320	113100	824710050	17980	17980	17980	17980	45
572	20250320	113000	823900950	17970	17970	17980	17900	1423
573	20250320	112900	798360540	17970	17980	17980	17970	77
574	20250320	112800	796976380	17980	17950	17980	17950	3896
575	20250320	112700	726992420	17960	17970	17970	17950	89
576	20250320	112600	725394150	17960	17960	17960	17960	4
577	20250320	112500	725322310	17960	17950	17960	17950	479
578	20250320	112400	716721100	17950	17950	17950	17940	113
579	20250320	112300	714692830	17940	17950	17950	17940	43
580	20250320	112200	713921030	17950	17955	17970	17950	37
581	20250320	112100	713256730	17960	17960	17970	17960	512
582	20250320	112000	704061010	17960	17960	17970	17950	498
583	20250320	111900	695116900	17960	17950	17960	17950	819
584	20250320	111800	680410260	17950	17920	17950	17920	2315
585	20250320	111700	638887690	17920	17920	17920	17920	155
586	20250320	111600	636110090	17930	17930	17930	17930	1
587	20250320	111500	636092160	17930	17910	17930	17910	891
588	20250320	111400	620129660	17910	17900	17910	17890	190
589	20250320	111300	616728220	17910	17910	17910	17910	13
590	20250320	111200	616495390	17910	17910	17910	17910	11
591	20250320	111100	616298380	17910	17910	17910	17910	46
592	20250320	111000	615474520	17900	17900	17900	17900	123
593	20250320	110900	613272820	17900	17900	17900	17900	4
594	20250320	110800	613201220	17900	17910	17910	17900	116
595	20250320	110700	611124730	17900	17900	17910	17900	116
596	20250320	110600	609048260	17910	17900	17910	17900	5
597	20250320	110500	608958740	17920	17920	17920	17920	0
598	20250320	110400	608958740	17920	17920	17920	17920	5
599	20250320	110300	608869140	17910	17910	17910	17910	23
600	20250320	110200	608457210	17910	17910	17910	17910	34
601	20250320	110100	607848270	17910	17900	17920	17900	340
602	20250320	110000	601758770	17900	17880	17900	17880	630
603	20250320	105900	590485350	17880	17880	17880	17880	40
604	20250320	105800	589770150	17880	17880	17880	17880	43
605	20250320	105700	589001310	17870	17860	17870	17860	325
606	20250320	105600	583196740	17850	17860	17870	17850	353
607	20250320	105500	576892270	17860	17880	17880	17860	536
608	20250320	105400	567319290	17860	17860	17860	17860	21
609	20250320	105300	566944230	17890	17880	17890	17880	266
610	20250320	105200	562188140	17890	17900	17900	17890	117
611	20250320	105100	560094860	17900	17900	17900	17900	48
612	20250320	105000	559235660	17900	17900	17900	17900	6
613	20250320	104900	559128260	17900	17900	17900	17900	24
614	20250320	104800	558698660	17890	17890	17890	17890	343
615	20250320	104700	552562390	17890	17890	17890	17890	1
616	20250320	104600	552544500	17880	17880	17880	17880	3
617	20250320	104500	552490860	17890	17890	17890	17890	0
618	20250320	104400	552490860	17890	17890	17890	17890	1
619	20250320	104300	552472970	17880	17880	17880	17880	179
620	20250320	104200	549272450	17870	17860	17870	17860	1072
621	20250320	104100	530117340	17860	17860	17860	17850	54
622	20250320	104000	529153000	17860	17860	17860	17860	1
623	20250320	103900	529135140	17850	17850	17850	17850	3
624	20250320	103800	529081590	17850	17850	17850	17850	227
625	20250320	103700	525029640	17850	17850	17850	17850	259
626	20250320	103600	520406490	17850	17850	17850	17840	390
627	20250320	103500	513445030	17860	17860	17860	17860	84
628	20250320	103400	511944790	17860	17860	17860	17850	32
629	20250320	103300	511373480	17850	17860	17860	17850	8
630	20250320	103200	511230640	17860	17860	17860	17860	0
631	20250320	103100	511230640	17860	17850	17860	17850	65
632	20250320	103000	510069940	17850	17860	17860	17850	4
633	20250320	102900	509998530	17850	17850	17850	17850	24
634	20250320	102800	509570130	17850	17850	17850	17850	22
635	20250320	102700	509177430	17850	17860	17860	17850	20
636	20250320	102600	508820420	17860	17850	17860	17850	87
637	20250320	102500	507266840	17850	17850	17850	17850	29
638	20250320	102400	506749190	17870	17870	17870	17870	0
639	20250320	102300	506749190	17870	17870	17870	17870	1
640	20250320	102200	506731320	17870	17870	17870	17870	63
641	20250320	102100	505605510	17870	17870	17870	17870	1
642	20250320	102000	505587640	17850	17850	17850	17850	0
643	20250320	101900	505587640	17850	17845	17850	17845	276
644	20250320	101800	500661050	17845	17860	17865	17845	282
645	20250320	101700	495625700	17865	17870	17870	17860	104
646	20250320	101600	493767740	17870	17870	17880	17870	1554
647	20250320	101500	465997750	17880	17880	17880	17880	188
648	20250320	101400	462636310	17880	17880	17880	17880	4
649	20250320	101300	462564790	17880	17890	17890	17880	244
650	20250320	101200	458201430	17890	17890	17890	17890	11
651	20250320	101100	458004640	17880	17880	17880	17880	11
652	20250320	101000	457807960	17890	17880	17890	17880	266
653	20250320	100900	453049450	17890	17890	17890	17880	199
654	20250320	100800	449490490	17890	17900	17900	17890	319
655	20250320	100700	443782400	17910	17920	17920	17910	110
656	20250320	100600	441812290	17930	17920	17930	17920	76
657	20250320	100500	440450350	17920	17920	17920	17920	18
658	20250320	100400	440127790	17930	17920	17930	17920	195
659	20250320	100300	436632470	17920	17910	17920	17910	149
660	20250320	100200	433962880	17920	17910	17920	17910	201
661	20250320	100100	430362960	17910	17910	17910	17910	14
662	20250320	100000	430112220	17920	17920	17920	17920	83
663	20250320	095900	428624860	17920	17920	17920	17920	1
664	20250320	095800	428606940	17930	17930	17930	17930	44
665	20250320	095700	427818020	17930	17930	17930	17930	56
666	20250320	095600	426813940	17940	17940	17940	17930	119
667	20250320	095500	424679100	17930	17940	17940	17930	17
668	20250320	095400	424374150	17940	17920	17940	17920	608
669	20250320	095300	413472880	17930	17890	17930	17870	4998
670	20250320	095200	324120470	17890	17890	17890	17890	1
671	20250320	095100	324102580	17890	17880	17890	17880	5
672	20250320	095000	324013170	17880	17870	17880	17870	274
673	20250320	094900	319114930	17870	17870	17880	17870	14
674	20250320	094800	318864740	17890	17890	17890	17890	1
675	20250320	094700	318846850	17900	17900	17900	17900	0
676	20250320	094600	318846850	17900	17870	17900	17860	820
677	20250320	094500	304185990	17870	17880	17880	17860	265
678	20250320	094400	299448830	17900	17900	17900	17900	24
679	20250320	094300	299019230	17900	17920	17930	17900	689
680	20250320	094200	286677900	17930	17920	17930	17920	552
681	20250320	094100	276785960	17920	17920	17920	17910	90
682	20250320	094000	275173510	17920	17920	17920	17920	106
683	20250320	093900	273273990	17940	17920	17940	17900	1057
684	20250320	093800	254327640	17920	17880	17920	17880	1251
685	20250320	093700	231933960	17860	17880	17880	17860	102
686	20250320	093600	230111200	17890	17890	17890	17890	3
687	20250320	093500	230057530	17900	17900	17900	17900	4
688	20250320	093400	229985930	17850	17900	17900	17850	42
689	20250320	093300	229236130	17900	17900	17910	17890	405
690	20250320	093200	221988910	17900	17910	17910	17900	73
691	20250320	093100	220682200	17910	17900	17910	17900	350
692	20250320	093000	214417050	17890	17840	17890	17830	788
693	20250320	092900	200351410	17840	17840	17840	17840	83
694	20250320	092800	198870690	17840	17830	17840	17830	222
695	20250320	092700	194911910	17830	17790	17840	17790	996
696	20250320	092600	177154320	17830	17790	17830	17790	5
697	20250320	092500	177065330	17790	17790	17790	17790	0
698	20250320	092400	177065330	17790	17790	17830	17790	1136
699	20250320	092300	156844960	17800	17800	17800	17800	41
700	20250320	092200	156115160	17800	17780	17800	17760	54
701	20250320	092100	155154390	17760	17760	17760	17760	0
702	20250320	092000	155154390	17760	17770	17770	17760	119
703	20250320	091900	153040750	17760	17800	17800	17760	799
704	20250320	091800	138846550	17810	17810	17810	17810	10
705	20250320	091700	138668450	17810	17830	17830	17730	1244
706	20250320	091600	116530560	17820	17820	17820	17820	214
707	20250320	091500	112717080	17850	17850	17850	17850	3
708	20250320	091400	112663530	17850	17850	17850	17850	31
709	20250320	091300	112110180	17820	17850	17850	17820	24
710	20250320	091200	111681880	17850	17850	17850	17850	47
711	20250320	091100	110842930	17850	17820	17850	17820	129
712	20250320	091000	108544120	17830	17900	17900	17830	606
713	20250320	090900	97730870	17850	17920	17920	17850	95
714	20250320	090800	96033020	17930	17930	17930	17930	0
715	20250320	090700	96033020	17930	17930	17930	17930	28
716	20250320	090600	95530980	17930	17900	17930	17900	2122
717	20250320	090500	57529710	17910	17910	17910	17910	0
718	20250320	090400	57529710	17910	17820	17920	17820	78
719	20250320	090300	56136990	17820	17890	17920	17820	1184
720	20250320	090200	34941760	17890	17880	17910	17880	73
721	20250320	090100	33636450	17920	17830	17920	17830	759
722	20250320	090000	20071980	17810	17810	17840	17790	1127