KissMeData/064550/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194600	2207549655	15570	15570	15570	15570	4059
3	20250320	194500	2207549655	15570	15570	15570	15570	0
4	20250320	194400	2207549655	15570	15570	15570	15570	0
5	20250320	194300	2207549655	15570	15570	15570	15570	0
6	20250320	194200	2207549655	15570	15570	15570	15570	0
7	20250320	194100	2207549655	15570	15570	15570	15570	0
8	20250320	194000	2207549655	15570	15570	15570	15570	0
9	20250320	193900	2207549655	15570	15570	15570	15570	0
10	20250320	193800	2207549655	15570	15570	15570	15570	0
11	20250320	193700	2207549655	15570	15570	15570	15570	0
12	20250320	193600	2207549655	15570	15570	15570	15570	0
13	20250320	193500	2207549655	15570	15570	15570	15570	0
14	20250320	193400	2207549655	15570	15570	15570	15570	0
15	20250320	193300	2207549655	15570	15570	15570	15570	0
16	20250320	193200	2207549655	15570	15570	15570	15570	0
17	20250320	193100	2207549655	15570	15570	15570	15570	0
18	20250320	193000	2207549655	15570	15570	15570	15570	0
19	20250320	192900	2207549655	15570	15570	15570	15570	0
20	20250320	192800	2207549655	15570	15570	15570	15570	0
21	20250320	192700	2207549655	15570	15570	15570	15570	0
22	20250320	192600	2207549655	15570	15570	15570	15570	0
23	20250320	192500	2207549655	15570	15570	15570	15570	0
24	20250320	192400	2207549655	15570	15570	15570	15570	0
25	20250320	192300	2207549655	15570	15570	15570	15570	0
26	20250320	192200	2207549655	15570	15570	15570	15570	0
27	20250320	192100	2207549655	15570	15570	15570	15570	0
28	20250320	192000	2207549655	15570	15570	15570	15570	0
29	20250320	191900	2207549655	15570	15570	15570	15570	0
30	20250320	191800	2207549655	15570	15570	15570	15570	0
31	20250320	191700	2207549655	15570	15570	15570	15570	0
32	20250320	191600	2207549655	15570	15570	15570	15570	4059
33	20250320	191500	2207549655	15570	15570	15570	15570	0
34	20250320	191400	2207549655	15570	15570	15570	15570	0
35	20250320	191300	2207549655	15570	15570	15570	15570	0
36	20250320	191200	2207549655	15570	15570	15570	15570	0
37	20250320	191100	2207549655	15570	15570	15570	15570	0
38	20250320	191000	2207549655	15570	15570	15570	15570	0
39	20250320	190900	2207549655	15570	15570	15570	15570	0
40	20250320	190800	2207549655	15570	15570	15570	15570	0
41	20250320	190700	2207549655	15570	15570	15570	15570	0
42	20250320	190600	2207549655	15570	15570	15570	15570	0
43	20250320	190500	2207549655	15570	15570	15570	15570	0
44	20250320	190400	2207549655	15570	15570	15570	15570	0
45	20250320	190300	2207549655	15570	15570	15570	15570	0
46	20250320	190200	2207549655	15570	15570	15570	15570	0
47	20250320	190100	2207549655	15570	15570	15570	15570	0
48	20250320	190000	2207549655	15570	15570	15570	15570	0
49	20250320	185900	2207549655	15570	15570	15570	15570	0
50	20250320	185800	2207549655	15570	15570	15570	15570	0
51	20250320	185700	2207549655	15570	15570	15570	15570	0
52	20250320	185600	2207549655	15570	15570	15570	15570	0
53	20250320	185500	2207549655	15570	15570	15570	15570	0
54	20250320	185400	2207549655	15570	15570	15570	15570	0
55	20250320	185300	2207549655	15570	15570	15570	15570	0
56	20250320	185200	2207549655	15570	15570	15570	15570	0
57	20250320	185100	2207549655	15570	15570	15570	15570	0
58	20250320	185000	2207549655	15570	15570	15570	15570	0
59	20250320	184900	2207549655	15570	15570	15570	15570	0
60	20250320	184800	2207549655	15570	15570	15570	15570	0
61	20250320	184700	2207549655	15570	15570	15570	15570	0
62	20250320	184600	2207549655	15570	15570	15570	15570	4059
63	20250320	184500	2207549655	15570	15570	15570	15570	0
64	20250320	184400	2207549655	15570	15570	15570	15570	0
65	20250320	184300	2207549655	15570	15570	15570	15570	0
66	20250320	184200	2207549655	15570	15570	15570	15570	0
67	20250320	184100	2207549655	15570	15570	15570	15570	0
68	20250320	184000	2207549655	15570	15570	15570	15570	0
69	20250320	183900	2207549655	15570	15570	15570	15570	0
70	20250320	183800	2207549655	15570	15570	15570	15570	0
71	20250320	183700	2207549655	15570	15570	15570	15570	0
72	20250320	183600	2207549655	15570	15570	15570	15570	0
73	20250320	183500	2207549655	15570	15570	15570	15570	0
74	20250320	183400	2207549655	15570	15570	15570	15570	0
75	20250320	183300	2207549655	15570	15570	15570	15570	0
76	20250320	183200	2207549655	15570	15570	15570	15570	0
77	20250320	183100	2207549655	15570	15570	15570	15570	0
78	20250320	183000	2207549655	15570	15570	15570	15570	0
79	20250320	182900	2207549655	15570	15570	15570	15570	0
80	20250320	182800	2207549655	15570	15570	15570	15570	0
81	20250320	182700	2207549655	15570	15570	15570	15570	0
82	20250320	182600	2207549655	15570	15570	15570	15570	0
83	20250320	182500	2207549655	15570	15570	15570	15570	0
84	20250320	182400	2207549655	15570	15570	15570	15570	0
85	20250320	182300	2207549655	15570	15570	15570	15570	0
86	20250320	182200	2207549655	15570	15570	15570	15570	0
87	20250320	182100	2207549655	15570	15570	15570	15570	0
88	20250320	182000	2207549655	15570	15570	15570	15570	0
89	20250320	181900	2207549655	15570	15570	15570	15570	0
90	20250320	181800	2207549655	15570	15570	15570	15570	0
91	20250320	181700	2207549655	15570	15570	15570	15570	0
92	20250320	181600	2207549655	15570	15570	15570	15570	4059
93	20250320	181500	2207549655	15570	15570	15570	15570	0
94	20250320	181400	2207549655	15570	15570	15570	15570	0
95	20250320	181300	2207549655	15570	15570	15570	15570	0
96	20250320	181200	2207549655	15570	15570	15570	15570	0
97	20250320	181100	2207549655	15570	15570	15570	15570	0
98	20250320	181000	2207549655	15570	15570	15570	15570	0
99	20250320	180900	2207549655	15570	15570	15570	15570	0
100	20250320	180800	2207549655	15570	15570	15570	15570	0
101	20250320	180700	2207549655	15570	15570	15570	15570	0
102	20250320	180600	2207549655	15570	15570	15570	15570	0
103	20250320	180500	2207549655	15570	15570	15570	15570	0
104	20250320	180400	2207549655	15570	15570	15570	15570	0
105	20250320	180300	2207549655	15570	15570	15570	15570	0
106	20250320	180200	2207549655	15570	15570	15570	15570	0
107	20250320	180100	2207549655	15570	15570	15570	15570	0
108	20250320	180000	2207549655	15570	15570	15570	15570	0
109	20250320	175900	2207549655	15570	15570	15570	15570	0
110	20250320	175800	2207549655	15570	15570	15570	15570	0
111	20250320	175700	2207549655	15570	15570	15570	15570	0
112	20250320	175600	2207549655	15570	15570	15570	15570	0
113	20250320	175500	2207549655	15570	15570	15570	15570	0
114	20250320	175400	2207549655	15570	15570	15570	15570	0
115	20250320	175300	2207549655	15570	15570	15570	15570	0
116	20250320	175200	2207549655	15570	15570	15570	15570	0
117	20250320	175100	2207549655	15570	15570	15570	15570	0
118	20250320	175000	2207549655	15570	15570	15570	15570	0
119	20250320	174900	2207549655	15570	15570	15570	15570	0
120	20250320	174800	2207549655	15570	15570	15570	15570	0
121	20250320	174700	2207549655	15570	15570	15570	15570	0
122	20250320	174600	2207549655	15570	15570	15570	15570	4059
123	20250320	174500	2207549655	15570	15570	15570	15570	0
124	20250320	174400	2207549655	15570	15570	15570	15570	0
125	20250320	174300	2207549655	15570	15570	15570	15570	0
126	20250320	174200	2207549655	15570	15570	15570	15570	0
127	20250320	174100	2207549655	15570	15570	15570	15570	0
128	20250320	174000	2207549655	15570	15570	15570	15570	0
129	20250320	173900	2207549655	15570	15570	15570	15570	0
130	20250320	173800	2207549655	15570	15570	15570	15570	0
131	20250320	173700	2207549655	15570	15570	15570	15570	0
132	20250320	173600	2207549655	15570	15570	15570	15570	0
133	20250320	173500	2207549655	15570	15570	15570	15570	0
134	20250320	173400	2207549655	15570	15570	15570	15570	0
135	20250320	173300	2207549655	15570	15570	15570	15570	0
136	20250320	173200	2207549655	15570	15570	15570	15570	0
137	20250320	173100	2207549655	15570	15570	15570	15570	0
138	20250320	173000	2207549655	15570	15570	15570	15570	0
139	20250320	172900	2207549655	15570	15570	15570	15570	0
140	20250320	172800	2207549655	15570	15570	15570	15570	0
141	20250320	172700	2207549655	15570	15570	15570	15570	0
142	20250320	172600	2207549655	15570	15570	15570	15570	0
143	20250320	172500	2207549655	15570	15570	15570	15570	0
144	20250320	172400	2207549655	15570	15570	15570	15570	0
145	20250320	172300	2207549655	15570	15570	15570	15570	0
146	20250320	172200	2207549655	15570	15570	15570	15570	0
147	20250320	172100	2207549655	15570	15570	15570	15570	0
148	20250320	172000	2207549655	15570	15570	15570	15570	0
149	20250320	171900	2207549655	15570	15570	15570	15570	0
150	20250320	171800	2207549655	15570	15570	15570	15570	0
151	20250320	171700	2207549655	15570	15570	15570	15570	0
152	20250320	171600	2207549655	15570	15570	15570	15570	4059
153	20250320	171500	2207549655	15570	15570	15570	15570	0
154	20250320	171400	2207549655	15570	15570	15570	15570	0
155	20250320	171300	2207549655	15570	15570	15570	15570	0
156	20250320	171200	2207549655	15570	15570	15570	15570	0
157	20250320	171100	2207549655	15570	15570	15570	15570	0
158	20250320	171000	2207549655	15570	15570	15570	15570	0
159	20250320	170900	2207549655	15570	15570	15570	15570	0
160	20250320	170800	2207549655	15570	15570	15570	15570	0
161	20250320	170700	2207549655	15570	15570	15570	15570	0
162	20250320	170600	2207549655	15570	15570	15570	15570	0
163	20250320	170500	2207549655	15570	15570	15570	15570	0
164	20250320	170400	2207549655	15570	15570	15570	15570	0
165	20250320	170300	2207549655	15570	15570	15570	15570	0
166	20250320	170200	2207549655	15570	15570	15570	15570	0
167	20250320	170100	2207549655	15570	15570	15570	15570	0
168	20250320	170000	2207549655	15570	15570	15570	15570	0
169	20250320	165900	2207549655	15570	15570	15570	15570	0
170	20250320	165800	2207549655	15570	15570	15570	15570	0
171	20250320	165700	2207549655	15570	15570	15570	15570	0
172	20250320	165600	2207549655	15570	15570	15570	15570	0
173	20250320	165500	2207549655	15570	15570	15570	15570	0
174	20250320	165400	2207549655	15570	15570	15570	15570	0
175	20250320	165300	2207549655	15570	15570	15570	15570	0
176	20250320	165200	2207549655	15570	15570	15570	15570	0
177	20250320	165100	2207549655	15570	15570	15570	15570	0
178	20250320	165000	2207549655	15570	15570	15570	15570	0
179	20250320	164900	2207549655	15570	15570	15570	15570	0
180	20250320	164800	2207549655	15570	15570	15570	15570	0
181	20250320	164700	2207549655	15570	15570	15570	15570	0
182	20250320	164600	2207549655	15570	15570	15570	15570	4059
183	20250320	164500	2207549655	15570	15570	15570	15570	0
184	20250320	164400	2207549655	15570	15570	15570	15570	0
185	20250320	164300	2207549655	15570	15570	15570	15570	0
186	20250320	164200	2207549655	15570	15570	15570	15570	0
187	20250320	164100	2207549655	15570	15570	15570	15570	0
188	20250320	164000	2207549655	15570	15570	15570	15570	0
189	20250320	163900	2207549655	15570	15570	15570	15570	0
190	20250320	163800	2207549655	15570	15570	15570	15570	0
191	20250320	163700	2207549655	15570	15570	15570	15570	0
192	20250320	163600	2207549655	15570	15570	15570	15570	0
193	20250320	163500	2207549655	15570	15570	15570	15570	0
194	20250320	163400	2207549655	15570	15570	15570	15570	0
195	20250320	163300	2207549655	15570	15570	15570	15570	0
196	20250320	163200	2207549655	15570	15570	15570	15570	0
197	20250320	163100	2207549655	15570	15570	15570	15570	0
198	20250320	163000	2207549655	15570	15570	15570	15570	0
199	20250320	162900	2207549655	15570	15570	15570	15570	0
200	20250320	162800	2207549655	15570	15570	15570	15570	0
201	20250320	162700	2207549655	15570	15570	15570	15570	0
202	20250320	162600	2207549655	15570	15570	15570	15570	0
203	20250320	162500	2207549655	15570	15570	15570	15570	0
204	20250320	162400	2207549655	15570	15570	15570	15570	0
205	20250320	162300	2207549655	15570	15570	15570	15570	0
206	20250320	162200	2207549655	15570	15570	15570	15570	0
207	20250320	162100	2207549655	15570	15570	15570	15570	0
208	20250320	162000	2207549655	15570	15570	15570	15570	0
209	20250320	161900	2207549655	15570	15570	15570	15570	0
210	20250320	161800	2207549655	15570	15570	15570	15570	0
211	20250320	161700	2207549655	15570	15570	15570	15570	0
212	20250320	161600	2207549655	15570	15570	15570	15570	4059
213	20250320	161500	2207549655	15570	15570	15570	15570	0
214	20250320	161400	2207549655	15570	15570	15570	15570	0
215	20250320	161300	2207549655	15570	15570	15570	15570	0
216	20250320	161200	2207549655	15570	15570	15570	15570	0
217	20250320	161100	2207549655	15570	15570	15570	15570	0
218	20250320	161000	2207549655	15570	15570	15570	15570	0
219	20250320	160900	2207549655	15570	15570	15570	15570	0
220	20250320	160800	2207549655	15570	15570	15570	15570	0
221	20250320	160700	2207549655	15570	15570	15570	15570	0
222	20250320	160600	2207549655	15570	15570	15570	15570	0
223	20250320	160500	2207549655	15570	15570	15570	15570	0
224	20250320	160400	2207549655	15570	15570	15570	15570	0
225	20250320	160300	2207549655	15570	15570	15570	15570	0
226	20250320	160200	2207549655	15570	15570	15570	15570	0
227	20250320	160100	2207549655	15570	15570	15570	15570	0
228	20250320	160000	2207549655	15570	15570	15570	15570	0
229	20250320	155900	2207549655	15570	15570	15570	15570	0
230	20250320	155800	2207549655	15570	15570	15570	15570	0
231	20250320	155700	2207549655	15570	15570	15570	15570	0
232	20250320	155600	2207549655	15570	15570	15570	15570	0
233	20250320	155500	2207549655	15570	15570	15570	15570	0
234	20250320	155400	2207549655	15570	15570	15570	15570	0
235	20250320	155300	2207549655	15570	15570	15570	15570	0
236	20250320	155200	2207549655	15570	15570	15570	15570	0
237	20250320	155100	2207549655	15570	15570	15570	15570	0
238	20250320	155000	2207549655	15570	15570	15570	15570	0
239	20250320	154900	2207549655	15570	15570	15570	15570	0
240	20250320	154800	2207549655	15570	15570	15570	15570	0
241	20250320	154700	2207549655	15570	15570	15570	15570	0
242	20250320	154600	2207549655	15570	15570	15570	15570	4059
243	20250320	154500	2207549655	15570	15570	15570	15570	0
244	20250320	154400	2207549655	15570	15570	15570	15570	0
245	20250320	154300	2207549655	15570	15570	15570	15570	0
246	20250320	154200	2207549655	15570	15570	15570	15570	0
247	20250320	154100	2207549655	15570	15570	15570	15570	0
248	20250320	154000	2207549655	15570	15570	15570	15570	0
249	20250320	153900	2207549655	15570	15570	15570	15570	0
250	20250320	153800	2207549655	15570	15570	15570	15570	0
251	20250320	153700	2207549655	15570	15570	15570	15570	0
252	20250320	153600	2207549655	15570	15570	15570	15570	0
253	20250320	153500	2207549655	15570	15570	15570	15570	0
254	20250320	153400	2207549655	15570	15570	15570	15570	0
255	20250320	153300	2207549655	15570	15570	15570	15570	0
256	20250320	153200	2207549655	15570	15570	15570	15570	0
257	20250320	153100	2207549655	15570	15570	15570	15570	0
258	20250320	153000	2207549655	15570	15570	15570	15570	4059
259	20250320	152900	2144351025	15610	15610	15610	15610	0
260	20250320	152800	2144351025	15610	15610	15610	15610	0
261	20250320	152700	2144351025	15610	15610	15610	15610	0
262	20250320	152600	2144351025	15610	15610	15610	15610	0
263	20250320	152500	2144351025	15610	15610	15610	15610	0
264	20250320	152400	2144351025	15610	15610	15610	15610	0
265	20250320	152300	2144351025	15610	15610	15610	15610	0
266	20250320	152200	2144351025	15610	15610	15610	15610	0
267	20250320	152100	2144351025	15610	15610	15610	15610	0
268	20250320	152000	2144351025	15610	15610	15610	15610	0
269	20250320	151900	2144351025	15610	15620	15630	15600	944
270	20250320	151800	2129610335	15620	15640	15640	15620	713
271	20250320	151700	2118471575	15630	15640	15650	15630	149
272	20250320	151600	2116141380	15640	15640	15650	15620	500
273	20250320	151500	2108323500	15650	15610	15660	15600	3690
274	20250320	151400	2050677900	15630	15630	15640	15620	553
275	20250320	151300	2042037250	15630	15620	15640	15620	433
276	20250320	151200	2035269490	15630	15640	15650	15620	1372
277	20250320	151100	2013833860	15640	15620	15650	15620	739
278	20250320	151000	2002281790	15630	15620	15630	15620	501
279	20250320	150900	1994455810	15620	15620	15630	15620	413
280	20250320	150800	1988004570	15630	15640	15640	15620	461
281	20250320	150700	1980803070	15630	15630	15630	15620	442
282	20250320	150600	1973894690	15630	15640	15650	15630	518
283	20250320	150500	1965795260	15640	15660	15660	15640	413
284	20250320	150400	1959330130	15650	15670	15670	15650	162
285	20250320	150300	1956793010	15670	15670	15670	15660	40
286	20250320	150200	1956166360	15660	15670	15670	15660	39
287	20250320	150100	1955555410	15660	15670	15670	15660	200
288	20250320	150000	1952422010	15680	15670	15680	15660	295
289	20250320	145900	1947799010	15660	15660	15670	15660	45
290	20250320	145800	1947094110	15660	15670	15680	15660	115
291	20250320	145700	1945291900	15670	15690	15700	15670	162
292	20250320	145600	1942750070	15700	15700	15700	15690	400
293	20250320	145500	1936473740	15690	15690	15700	15690	58
294	20250320	145400	1935563500	15690	15670	15700	15670	48
295	20250320	145300	1934810310	15700	15710	15710	15670	459
296	20250320	145200	1927603860	15700	15640	15710	15640	749
297	20250320	145100	1915867240	15650	15650	15650	15640	260
298	20250320	145000	1911798470	15650	15640	15650	15630	1601
299	20250320	144900	1886757730	15630	15640	15640	15630	963
300	20250320	144800	1871705750	15630	15640	15640	15630	413
301	20250320	144700	1865250230	15630	15660	15660	15630	643
302	20250320	144600	1855193250	15660	15660	15660	15640	389
303	20250320	144500	1849106010	15660	15660	15660	15660	19
304	20250320	144400	1848808470	15660	15660	15660	15640	32
305	20250320	144300	1848307440	15660	15650	15660	15650	645
306	20250320	144200	1838212240	15630	15640	15650	15630	427
307	20250320	144100	1831536250	15650	15640	15650	15640	118
308	20250320	144000	1829690560	15640	15660	15660	15640	448
309	20250320	143900	1822683460	15660	15660	15660	15660	29
310	20250320	143800	1822229320	15660	15660	15660	15660	17
311	20250320	143700	1821963100	15660	15650	15660	15650	18
312	20250320	143600	1821681290	15650	15650	15650	15640	109
313	20250320	143500	1819975480	15650	15650	15650	15650	20
314	20250320	143400	1819662480	15650	15670	15670	15650	48
315	20250320	143300	1818910700	15670	15670	15670	15670	19
316	20250320	143200	1818612970	15670	15660	15670	15660	76
317	20250320	143100	1817422060	15650	15660	15660	15640	2382
318	20250320	143000	1780164110	15650	15690	15690	15650	581
319	20250320	142900	1771064910	15700	15700	15700	15700	25
320	20250320	142800	1770672410	15700	15680	15700	15670	273
321	20250320	142700	1766389780	15680	15700	15700	15670	45
322	20250320	142600	1765683850	15690	15690	15710	15690	802
323	20250320	142500	1753100210	15700	15710	15710	15690	538
324	20250320	142400	1744658540	15710	15700	15710	15690	33
325	20250320	142300	1744140370	15700	15700	15700	15700	23
326	20250320	142200	1743779270	15700	15690	15700	15690	218
327	20250320	142100	1740358780	15690	15690	15690	15690	14
328	20250320	142000	1740139120	15690	15680	15690	15680	22
329	20250320	141900	1739793950	15690	15680	15700	15660	483
330	20250320	141800	1732223770	15700	15700	15700	15700	27
331	20250320	141700	1731799870	15700	15710	15710	15680	231
332	20250320	141600	1728173680	15700	15700	15710	15680	82
333	20250320	141500	1726886180	15720	15720	15720	15720	27
334	20250320	141400	1726461740	15730	15700	15740	15700	22
335	20250320	141300	1726115750	15770	15680	15770	15680	1459
336	20250320	141200	1703185000	15690	15700	15700	15680	35
337	20250320	141100	1702635770	15680	15680	15700	15680	15
338	20250320	141000	1702400430	15700	15690	15700	15680	52
339	20250320	140900	1701584490	15690	15680	15690	15680	152
340	20250320	140800	1699200490	15690	15690	15690	15680	30
341	20250320	140700	1698729830	15680	15700	15700	15670	105
342	20250320	140600	1697083990	15700	15680	15700	15680	121
343	20250320	140500	1695185690	15690	15680	15690	15680	59
344	20250320	140400	1694260130	15690	15690	15690	15670	156
345	20250320	140300	1691815210	15690	15700	15710	15670	215
346	20250320	140200	1688443090	15700	15710	15710	15700	14
347	20250320	140100	1688223230	15700	15730	15730	15670	629
348	20250320	140000	1678352500	15730	15710	15730	15710	106
349	20250320	135900	1676686500	15730	15720	15730	15700	131
350	20250320	135800	1674628070	15700	15720	15720	15700	29
351	20250320	135700	1674172250	15730	15710	15730	15710	21
352	20250320	135600	1673842040	15710	15700	15740	15700	101
353	20250320	135500	1672255900	15700	15750	15750	15700	74
354	20250320	135400	1671093280	15750	15730	15760	15730	125
355	20250320	135300	1669126460	15740	15750	15750	15740	31
356	20250320	135200	1668638340	15750	15740	15760	15740	19
357	20250320	135100	1668338980	15760	15770	15770	15760	21
358	20250320	135000	1668007950	15770	15770	15780	15770	313
359	20250320	134900	1663071700	15780	15750	15780	15750	267
360	20250320	134800	1658861390	15760	15770	15770	15760	24
361	20250320	134700	1658483010	15780	15680	15780	15680	1783
362	20250320	134600	1630463770	15680	15680	15690	15680	238
363	20250320	134500	1626730250	15690	15700	15700	15660	95
364	20250320	134400	1625240020	15710	15670	15710	15670	213
365	20250320	134300	1621898250	15670	15680	15680	15650	344
366	20250320	134200	1616510940	15680	15690	15690	15650	75
367	20250320	134100	1615335250	15690	15650	15690	15650	28
368	20250320	134000	1614896690	15690	15680	15690	15640	458
369	20250320	133900	1607721710	15680	15660	15680	15660	17
370	20250320	133800	1607455170	15680	15650	15690	15650	210
371	20250320	133700	1604165090	15650	15680	15690	15640	867
372	20250320	133600	1590589570	15680	15690	15690	15670	27
373	20250320	133500	1590166000	15690	15690	15690	15690	20
374	20250320	133400	1589852200	15700	15690	15700	15690	49
375	20250320	133300	1589083230	15700	15660	15700	15660	22
376	20250320	133200	1588738270	15660	15710	15710	15660	45
377	20250320	133100	1588033070	15710	15710	15710	15700	43
378	20250320	133000	1587357800	15690	15710	15710	15690	59
379	20250320	132900	1586431760	15650	15710	15710	15650	632
380	20250320	132800	1576518790	15710	15710	15710	15700	72
381	20250320	132700	1575387920	15710	15700	15710	15700	62
382	20250320	132600	1574414300	15690	15700	15700	15690	26
383	20250320	132500	1574006140	15700	15710	15710	15670	27
384	20250320	132400	1573582510	15700	15700	15710	15700	124
385	20250320	132300	1571635080	15700	15700	15710	15700	314
386	20250320	132200	1566705090	15710	15710	15710	15700	80
387	20250320	132100	1565448850	15700	15710	15710	15700	115
388	20250320	132000	1563643210	15710	15700	15720	15650	263
389	20250320	131900	1559523770	15720	15720	15720	15650	1016
390	20250320	131800	1543619900	15730	15700	15730	15700	248
391	20250320	131700	1539722300	15710	15720	15720	15710	50
392	20250320	131600	1538936750	15740	15670	15740	15670	1424
393	20250320	131500	1516577060	15670	15660	15670	15660	103
394	20250320	131400	1514963990	15660	15650	15660	15650	80
395	20250320	131300	1513711880	15640	15650	15650	15640	82
396	20250320	131200	1512429200	15660	15650	15660	15640	86
397	20250320	131100	1511083530	15640	15660	15670	15640	1105
398	20250320	131000	1493795940	15660	15670	15670	15660	22
399	20250320	130900	1493451360	15670	15670	15670	15660	69
400	20250320	130800	1492370470	15660	15660	15670	15660	176
401	20250320	130700	1489614260	15660	15660	15660	15650	293
402	20250320	130600	1485025930	15660	15670	15670	15660	48
403	20250320	130500	1484274140	15670	15670	15670	15660	122
404	20250320	130400	1482362420	15670	15670	15680	15670	23
405	20250320	130300	1482001900	15680	15650	15680	15650	622
406	20250320	130200	1472260180	15650	15660	15660	15650	397
407	20250320	130100	1466046980	15660	15660	15670	15660	247
408	20250320	130000	1462178850	15660	15670	15670	15660	25
409	20250320	125900	1461787210	15670	15670	15670	15670	6
410	20250320	125800	1461693190	15670	15670	15670	15670	31
411	20250320	125700	1461207420	15670	15670	15670	15660	742
412	20250320	125600	1449587060	15670	15690	15690	15660	889
413	20250320	125500	1435653400	15690	15690	15690	15680	27
414	20250320	125400	1435229950	15690	15690	15690	15680	43
415	20250320	125300	1434555600	15690	15680	15690	15680	82
416	20250320	125200	1433269720	15690	15670	15690	15670	222
417	20250320	125100	1429788740	15680	15680	15680	15670	80
418	20250320	125000	1428534420	15680	15680	15680	15670	26
419	20250320	124900	1428126910	15680	15680	15690	15670	38
420	20250320	124800	1427531220	15690	15680	15690	15670	346
421	20250320	124700	1422105840	15680	15690	15690	15680	521
422	20250320	124600	1413936430	15700	15690	15700	15690	21
423	20250320	124500	1413606840	15700	15710	15710	15700	24
424	20250320	124400	1413229910	15710	15700	15710	15700	41
425	20250320	124300	1412585850	15710	15700	15710	15700	11
426	20250320	124200	1412413050	15700	15700	15710	15690	137
427	20250320	124100	1410262840	15700	15700	15700	15700	6
428	20250320	124000	1410168640	15690	15700	15700	15690	361
429	20250320	123900	1404504000	15690	15700	15700	15690	55
430	20250320	123800	1403640550	15690	15700	15700	15690	69
431	20250320	123700	1402557270	15690	15690	15700	15690	46
432	20250320	123600	1401835430	15690	15710	15710	15690	27
433	20250320	123500	1401411560	15700	15710	15710	15700	41
434	20250320	123400	1400767740	15700	15700	15710	15690	265
435	20250320	123300	1396607600	15710	15710	15710	15700	46
436	20250320	123200	1395885290	15700	15700	15710	15700	38
437	20250320	123100	1395288630	15700	15710	15710	15700	49
438	20250320	123000	1394519180	15710	15710	15720	15710	23
439	20250320	122900	1394157730	15710	15710	15710	15710	271
440	20250320	122800	1389900320	15710	15710	15710	15700	16
441	20250320	122700	1389649010	15710	15700	15710	15700	297
442	20250320	122600	1384986000	15700	15700	15700	15700	27
443	20250320	122500	1384562100	15690	15700	15700	15690	215
444	20250320	122400	1381188650	15700	15700	15700	15700	16
445	20250320	122300	1380937450	15700	15690	15700	15690	31
446	20250320	122200	1380451000	15700	15690	15700	15690	330
447	20250320	122100	1375270050	15700	15710	15710	15680	531
448	20250320	122000	1366940120	15690	15710	15710	15690	29
449	20250320	121900	1366484830	15700	15700	15700	15690	89
450	20250320	121800	1365087670	15700	15710	15710	15700	389
451	20250320	121700	1358980230	15720	15720	15720	15720	12
452	20250320	121600	1358791590	15720	15710	15720	15710	311
453	20250320	121500	1353905670	15710	15715	15720	15710	44
454	20250320	121400	1353214310	15720	15715	15720	15715	42
455	20250320	121300	1352554250	15710	15710	15720	15710	28
456	20250320	121200	1352114260	15720	15730	15730	15720	111
457	20250320	121100	1350369210	15730	15730	15730	15720	126
458	20250320	121000	1348387370	15730	15720	15730	15720	18
459	20250320	120900	1348104300	15730	15720	15730	15720	28
460	20250320	120800	1347664080	15730	15750	15750	15730	180
461	20250320	120700	1344831805	15750	15740	15760	15740	65
462	20250320	120600	1343808215	15750	15740	15750	15740	739
463	20250320	120500	1332169305	15750	15740	15750	15730	79
464	20250320	120400	1330925875	15730	15740	15740	15730	18
465	20250320	120300	1330642585	15740	15730	15750	15730	16
466	20250320	120200	1330390765	15740	15740	15750	15740	47
467	20250320	120100	1329650875	15750	15740	15750	15740	73
468	20250320	120000	1328501735	15740	15750	15750	15740	17
469	20250320	115900	1328234045	15740	15740	15740	15730	442
470	20250320	115800	1321277015	15730	15740	15740	15730	18
471	20250320	115700	1320993815	15740	15740	15740	15740	6
472	20250320	115600	1320899375	15740	15730	15740	15730	53
473	20250320	115500	1320065575	15720	15720	15730	15720	27
474	20250320	115400	1319641025	15720	15720	15720	15710	467
475	20250320	115300	1312300865	15710	15730	15730	15710	25
476	20250320	115200	1311907905	15730	15730	15730	15730	12
477	20250320	115100	1311719145	15740	15740	15740	15740	13
478	20250320	115000	1311514525	15730	15740	15740	15730	44
479	20250320	114900	1310822305	15730	15740	15750	15730	313
480	20250320	114800	1305895615	15760	15760	15760	15760	2
481	20250320	114700	1305864095	15760	15760	15760	15760	11
482	20250320	114600	1305690735	15760	15740	15760	15740	89
483	20250320	114500	1304289335	15750	15740	15750	15740	15
484	20250320	114400	1304053115	15750	15750	15760	15750	12
485	20250320	114300	1303864065	15750	15750	15750	15750	4
486	20250320	114200	1303801065	15750	15760	15760	15750	13
487	20250320	114100	1303596195	15760	15750	15760	15750	113
488	20250320	114000	1301815445	15760	15750	15760	15750	9
489	20250320	113900	1301673635	15780	15740	15780	15740	278
490	20250320	113800	1297292465	15740	15730	15740	15730	10
491	20250320	113700	1297135105	15740	15730	15740	15730	50
492	20250320	113600	1296348215	15730	15720	15730	15720	46
493	20250320	113500	1295624665	15720	15700	15730	15700	115
494	20250320	113400	1293817435	15690	15710	15710	15690	17
495	20250320	113300	1293550405	15710	15710	15710	15710	107
496	20250320	113200	1291869435	15690	15710	15720	15690	545
497	20250320	113100	1283311955	15710	15720	15720	15710	20
498	20250320	113000	1282997625	15720	15710	15720	15710	123
499	20250320	112900	1281064120	15720	15720	15720	15710	129
500	20250320	112800	1279036360	15720	15720	15720	15720	6
501	20250320	112700	1278942040	15720	15700	15720	15700	76
502	20250320	112600	1277748170	15710	15700	15710	15700	46
503	20250320	112500	1277025830	15710	15710	15710	15710	11
504	20250320	112400	1276853020	15700	15730	15730	15700	45
505	20250320	112300	1276146160	15730	15730	15730	15730	10
506	20250320	112200	1275988860	15730	15730	15730	15730	11
507	20250320	112100	1275815830	15740	15710	15740	15700	1016
508	20250320	112000	1259858870	15740	15750	15750	15710	1102
509	20250320	111900	1242541180	15760	15760	15760	15760	14
510	20250320	111800	1242320540	15770	15770	15780	15770	30
511	20250320	111700	1241847380	15780	15770	15780	15770	50
512	20250320	111600	1241058770	15780	15780	15780	15770	37
513	20250320	111500	1240475040	15770	15770	15780	15770	189
514	20250320	111400	1237494400	15770	15770	15770	15770	89
515	20250320	111300	1236090870	15780	15790	15790	15770	11
516	20250320	111200	1235917260	15790	15780	15790	15780	56
517	20250320	111100	1235033530	15780	15740	15780	15740	238
518	20250320	111000	1231282880	15770	15760	15770	15740	131
519	20250320	110900	1229218040	15770	15760	15770	15760	24
520	20250320	110800	1228839670	15780	15780	15780	15770	21
521	20250320	110700	1228508390	15780	15790	15790	15780	13
522	20250320	110600	1228303190	15790	15790	15790	15790	40
523	20250320	110500	1227671590	15780	15750	15780	15750	506
524	20250320	110400	1219695370	15760	15770	15770	15760	536
525	20250320	110300	1211244140	15770	15770	15770	15760	90
526	20250320	110200	1209825150	15770	15760	15770	15760	15
527	20250320	110100	1209588700	15770	15770	15770	15760	70
528	20250320	110000	1208485190	15770	15760	15770	15760	71
529	20250320	105900	1207365630	15760	15760	15760	15750	79
530	20250320	105800	1206120620	15750	15760	15760	15750	37
531	20250320	105700	1205537720	15760	15740	15760	15740	215
532	20250320	105600	1202151880	15740	15740	15740	15740	13
533	20250320	105500	1201947260	15730	15720	15730	15710	99
534	20250320	105400	1200390590	15730	15730	15730	15730	17
535	20250320	105300	1200123180	15740	15710	15740	15710	108
536	20250320	105200	1198425370	15700	15700	15700	15690	1669
537	20250320	105100	1172229770	15710	15700	15710	15700	30
538	20250320	105000	1171758670	15700	15720	15720	15700	15
539	20250320	104900	1171522920	15730	15710	15730	15700	247
540	20250320	104800	1167642040	15730	15720	15730	15720	110
541	20250320	104700	1165912230	15730	15700	15730	15700	109
542	20250320	104600	1164200160	15700	15690	15700	15680	151
543	20250320	104500	1161831060	15690	15700	15700	15690	44
544	20250320	104400	1161140550	15700	15690	15700	15690	21
545	20250320	104300	1160810940	15690	15710	15720	15690	672
546	20250320	104200	1150256070	15710	15710	15720	15710	140
547	20250320	104100	1148056620	15710	15710	15710	15710	11
548	20250320	104000	1147883810	15700	15720	15730	15700	257
549	20250320	103900	1143846120	15720	15730	15730	15720	236
550	20250320	103800	1140136050	15730	15730	15730	15730	51
551	20250320	103700	1139333820	15720	15730	15730	15720	32
552	20250320	103600	1138830510	15730	15730	15750	15730	58
553	20250320	103500	1137917880	15730	15720	15730	15720	90
554	20250320	103400	1136502470	15720	15710	15720	15710	12
555	20250320	103300	1136313890	15690	15700	15720	15680	339
556	20250320	103200	1130987400	15710	15700	15710	15700	144
557	20250320	103100	1128726510	15700	15680	15700	15680	227
558	20250320	103000	1125166000	15700	15680	15700	15680	32
559	20250320	102900	1124664000	15660	15720	15720	15660	321
560	20250320	102800	1119631610	15720	15720	15720	15680	611
561	20250320	102700	1110044700	15720	15720	15720	15720	133
562	20250320	102600	1107953940	15730	15730	15730	15700	311
563	20250320	102500	1103070720	15740	15740	15740	15730	11
564	20250320	102400	1102897620	15740	15710	15740	15710	550
565	20250320	102300	1094252290	15700	15720	15720	15700	828
566	20250320	102200	1081250310	15710	15730	15730	15710	167
567	20250320	102100	1078626610	15730	15700	15730	15700	71
568	20250320	102000	1077510050	15730	15730	15730	15680	12
569	20250320	101900	1077321340	15720	15720	15720	15690	331
570	20250320	101800	1072121570	15690	15730	15730	15690	202
571	20250320	101700	1068951040	15730	15730	15730	15700	729
572	20250320	101600	1057497190	15720	15710	15720	15710	353
573	20250320	101500	1051950140	15710	15690	15710	15680	1818
574	20250320	101400	1023427780	15680	15680	15690	15680	132
575	20250320	101300	1021356890	15680	15630	15680	15630	938
576	20250320	101200	1006688400	15630	15670	15670	15630	1625
577	20250320	101100	981270900	15680	15670	15680	15670	73
578	20250320	101000	980126920	15660	15660	15660	15650	191
579	20250320	100900	977136250	15650	15650	15660	15650	494
580	20250320	100800	969403920	15650	15620	15660	15620	605
581	20250320	100700	959933390	15620	15660	15660	15620	1084
582	20250320	100600	942980350	15640	15670	15680	15640	1133
583	20250320	100500	925246210	15670	15670	15670	15660	53
584	20250320	100400	924415760	15670	15660	15670	15640	3924
585	20250320	100300	862964690	15660	15710	15720	15650	5137
586	20250320	100200	782365220	15720	15740	15760	15720	960
587	20250320	100100	767262820	15730	15760	15770	15730	2956
588	20250320	100000	720697110	15760	15760	15770	15730	1542
589	20250320	095900	696406660	15760	15800	15800	15730	2697
590	20250320	095800	653825650	15810	15840	15840	15800	1700
591	20250320	095700	626933290	15830	15830	15840	15830	456
592	20250320	095600	619714690	15840	15840	15850	15840	340
593	20250320	095500	614329030	15850	15840	15850	15830	101
594	20250320	095400	612729560	15830	15860	15870	15830	2209
595	20250320	095300	577724400	15870	15870	15870	15860	126
596	20250320	095200	575725810	15860	15870	15880	15860	200
597	20250320	095100	572553340	15880	15870	15880	15870	62
598	20250320	095000	571569340	15870	15870	15870	15860	246
599	20250320	094900	567666440	15890	15900	15900	15880	13
600	20250320	094800	567459830	15920	15870	15920	15870	219
601	20250320	094700	563980590	15860	15880	15880	15860	1864
602	20250320	094600	534414090	15890	15890	15890	15880	122
603	20250320	094500	532475530	15890	15890	15900	15880	159
604	20250320	094400	529948960	15890	15910	15910	15890	448
605	20250320	094300	522825510	15910	15910	15920	15900	671
606	20250320	094200	512151730	15920	15930	15930	15910	76
607	20250320	094100	510942390	15930	15920	15930	15920	35
608	20250320	094000	510385120	15940	15950	15950	15920	289
609	20250320	093900	505777430	15950	15900	15950	15900	626
610	20250320	093800	495806070	15910	15910	15920	15860	1697
611	20250320	093700	468848090	15910	15900	15910	15900	220
612	20250320	093600	465349130	15890	15920	15920	15890	245
613	20250320	093500	461451120	15920	15920	15920	15920	39
614	20250320	093400	460830240	15920	15930	15930	15920	74
615	20250320	093300	459651970	15930	15930	15940	15930	114
616	20250320	093200	457835100	15940	15910	15940	15910	86
617	20250320	093100	456466270	15910	15920	15920	15900	303
618	20250320	093000	451647940	15910	15950	15950	15910	507
619	20250320	092900	443580960	15940	15930	15940	15930	70
620	20250320	092800	442465570	15930	15930	15950	15930	161
621	20250320	092700	439900720	15930	15990	15990	15930	256
622	20250320	092600	435821080	15990	16010	16010	15980	68
623	20250320	092500	434733780	16000	16000	16000	16000	358
624	20250320	092400	429005780	16000	15980	16010	15980	392
625	20250320	092300	422738140	15980	15970	15980	15970	217
626	20250320	092200	419271890	15960	15880	15960	15880	1432
627	20250320	092100	396491720	15860	15920	15920	15860	1803
628	20250320	092000	367838120	15910	15920	15920	15910	1902
629	20250320	091900	337565640	15920	15930	15930	15920	59
630	20250320	091800	336626200	15920	15950	15950	15920	395
631	20250320	091700	330333620	15950	15950	15960	15950	186
632	20250320	091600	327366860	15930	15950	15950	15930	131
633	20250320	091500	325278290	15920	15910	15960	15900	603
634	20250320	091400	315672910	15920	15930	15950	15900	3243
635	20250320	091300	264022480	15920	15960	15960	15920	635
636	20250320	091200	253906900	15970	15950	15970	15920	200
637	20250320	091100	250715910	15920	15930	15940	15920	1552
638	20250320	091000	225995230	15930	15950	15960	15930	795
639	20250320	090900	213321560	15950	15970	15990	15950	1262
640	20250320	090800	193188180	15960	16020	16020	15950	3609
641	20250320	090700	135475660	16020	16030	16030	16010	1688
642	20250320	090600	108428190	16030	16130	16130	16030	817
643	20250320	090500	95319710	16050	16050	16050	16050	1
644	20250320	090400	95303660	16060	16060	16060	16040	783
645	20250320	090300	82736030	16060	16070	16130	16060	723
646	20250320	090200	71110690	16060	16130	16130	16020	2213
647	20250320	090100	35572050	16100	16200	16200	16100	1752
648	20250320	090000	7250500	16310	16330	16330	16310	444