KissMeData/034120/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191700	1492924240	18830	18830	18830	18830	962
3	20250326	191600	1492924240	18830	18830	18830	18830	0
4	20250326	191500	1492924240	18830	18830	18830	18830	0
5	20250326	191400	1492924240	18830	18830	18830	18830	0
6	20250326	191300	1492924240	18830	18830	18830	18830	0
7	20250326	191200	1492924240	18830	18830	18830	18830	0
8	20250326	191100	1492924240	18830	18830	18830	18830	0
9	20250326	191000	1492924240	18830	18830	18830	18830	0
10	20250326	190900	1492924240	18830	18830	18830	18830	0
11	20250326	190800	1492924240	18830	18830	18830	18830	0
12	20250326	190700	1492924240	18830	18830	18830	18830	0
13	20250326	190600	1492924240	18830	18830	18830	18830	0
14	20250326	190500	1492924240	18830	18830	18830	18830	0
15	20250326	190400	1492924240	18830	18830	18830	18830	0
16	20250326	190300	1492924240	18830	18830	18830	18830	0
17	20250326	190200	1492924240	18830	18830	18830	18830	0
18	20250326	190100	1492924240	18830	18830	18830	18830	0
19	20250326	190000	1492924240	18830	18830	18830	18830	0
20	20250326	185900	1492924240	18830	18830	18830	18830	0
21	20250326	185800	1492924240	18830	18830	18830	18830	0
22	20250326	185700	1492924240	18830	18830	18830	18830	0
23	20250326	185600	1492924240	18830	18830	18830	18830	0
24	20250326	185500	1492924240	18830	18830	18830	18830	0
25	20250326	185400	1492924240	18830	18830	18830	18830	0
26	20250326	185300	1492924240	18830	18830	18830	18830	0
27	20250326	185200	1492924240	18830	18830	18830	18830	0
28	20250326	185100	1492924240	18830	18830	18830	18830	0
29	20250326	185000	1492924240	18830	18830	18830	18830	0
30	20250326	184900	1492924240	18830	18830	18830	18830	0
31	20250326	184800	1492924240	18830	18830	18830	18830	0
32	20250326	184700	1492924240	18830	18830	18830	18830	962
33	20250326	184600	1492924240	18830	18830	18830	18830	0
34	20250326	184500	1492924240	18830	18830	18830	18830	0
35	20250326	184400	1492924240	18830	18830	18830	18830	0
36	20250326	184300	1492924240	18830	18830	18830	18830	0
37	20250326	184200	1492924240	18830	18830	18830	18830	0
38	20250326	184100	1492924240	18830	18830	18830	18830	0
39	20250326	184000	1492924240	18830	18830	18830	18830	0
40	20250326	183900	1492924240	18830	18830	18830	18830	0
41	20250326	183800	1492924240	18830	18830	18830	18830	0
42	20250326	183700	1492924240	18830	18830	18830	18830	0
43	20250326	183600	1492924240	18830	18830	18830	18830	0
44	20250326	183500	1492924240	18830	18830	18830	18830	0
45	20250326	183400	1492924240	18830	18830	18830	18830	0
46	20250326	183300	1492924240	18830	18830	18830	18830	0
47	20250326	183200	1492924240	18830	18830	18830	18830	0
48	20250326	183100	1492924240	18830	18830	18830	18830	0
49	20250326	183000	1492924240	18830	18830	18830	18830	0
50	20250326	182900	1492924240	18830	18830	18830	18830	0
51	20250326	182800	1492924240	18830	18830	18830	18830	0
52	20250326	182700	1492924240	18830	18830	18830	18830	0
53	20250326	182600	1492924240	18830	18830	18830	18830	0
54	20250326	182500	1492924240	18830	18830	18830	18830	0
55	20250326	182400	1492924240	18830	18830	18830	18830	0
56	20250326	182300	1492924240	18830	18830	18830	18830	0
57	20250326	182200	1492924240	18830	18830	18830	18830	0
58	20250326	182100	1492924240	18830	18830	18830	18830	0
59	20250326	182000	1492924240	18830	18830	18830	18830	0
60	20250326	181900	1492924240	18830	18830	18830	18830	0
61	20250326	181800	1492924240	18830	18830	18830	18830	0
62	20250326	181700	1492924240	18830	18830	18830	18830	962
63	20250326	181600	1492924240	18830	18830	18830	18830	0
64	20250326	181500	1492924240	18830	18830	18830	18830	0
65	20250326	181400	1492924240	18830	18830	18830	18830	0
66	20250326	181300	1492924240	18830	18830	18830	18830	0
67	20250326	181200	1492924240	18830	18830	18830	18830	0
68	20250326	181100	1492924240	18830	18830	18830	18830	0
69	20250326	181000	1492924240	18830	18830	18830	18830	0
70	20250326	180900	1492924240	18830	18830	18830	18830	0
71	20250326	180800	1492924240	18830	18830	18830	18830	0
72	20250326	180700	1492924240	18830	18830	18830	18830	0
73	20250326	180600	1492924240	18830	18830	18830	18830	0
74	20250326	180500	1492924240	18830	18830	18830	18830	0
75	20250326	180400	1492924240	18830	18830	18830	18830	0
76	20250326	180300	1492924240	18830	18830	18830	18830	0
77	20250326	180200	1492924240	18830	18830	18830	18830	0
78	20250326	180100	1492924240	18830	18830	18830	18830	0
79	20250326	180000	1492924240	18830	18830	18830	18830	0
80	20250326	175900	1492924240	18830	18830	18830	18830	0
81	20250326	175800	1492924240	18830	18830	18830	18830	0
82	20250326	175700	1492924240	18830	18830	18830	18830	0
83	20250326	175600	1492924240	18830	18830	18830	18830	0
84	20250326	175500	1492924240	18830	18830	18830	18830	0
85	20250326	175400	1492924240	18830	18830	18830	18830	0
86	20250326	175300	1492924240	18830	18830	18830	18830	0
87	20250326	175200	1492924240	18830	18830	18830	18830	0
88	20250326	175100	1492924240	18830	18830	18830	18830	0
89	20250326	175000	1492924240	18830	18830	18830	18830	0
90	20250326	174900	1492924240	18830	18830	18830	18830	0
91	20250326	174800	1492924240	18830	18830	18830	18830	0
92	20250326	174700	1492924240	18830	18830	18830	18830	962
93	20250326	174600	1492924240	18830	18830	18830	18830	0
94	20250326	174500	1492924240	18830	18830	18830	18830	0
95	20250326	174400	1492924240	18830	18830	18830	18830	0
96	20250326	174300	1492924240	18830	18830	18830	18830	0
97	20250326	174200	1492924240	18830	18830	18830	18830	0
98	20250326	174100	1492924240	18830	18830	18830	18830	0
99	20250326	174000	1492924240	18830	18830	18830	18830	0
100	20250326	173900	1492924240	18830	18830	18830	18830	0
101	20250326	173800	1492924240	18830	18830	18830	18830	0
102	20250326	173700	1492924240	18830	18830	18830	18830	0
103	20250326	173600	1492924240	18830	18830	18830	18830	0
104	20250326	173500	1492924240	18830	18830	18830	18830	0
105	20250326	173400	1492924240	18830	18830	18830	18830	0
106	20250326	173300	1492924240	18830	18830	18830	18830	0
107	20250326	173200	1492924240	18830	18830	18830	18830	0
108	20250326	173100	1492924240	18830	18830	18830	18830	0
109	20250326	173000	1492924240	18830	18830	18830	18830	0
110	20250326	172900	1492924240	18830	18830	18830	18830	0
111	20250326	172800	1492924240	18830	18830	18830	18830	0
112	20250326	172700	1492924240	18830	18830	18830	18830	0
113	20250326	172600	1492924240	18830	18830	18830	18830	0
114	20250326	172500	1492924240	18830	18830	18830	18830	0
115	20250326	172400	1492924240	18830	18830	18830	18830	0
116	20250326	172300	1492924240	18830	18830	18830	18830	0
117	20250326	172200	1492924240	18830	18830	18830	18830	0
118	20250326	172100	1492924240	18830	18830	18830	18830	0
119	20250326	172000	1492924240	18830	18830	18830	18830	0
120	20250326	171900	1492924240	18830	18830	18830	18830	0
121	20250326	171800	1492924240	18830	18830	18830	18830	0
122	20250326	171700	1492924240	18830	18830	18830	18830	962
123	20250326	171600	1492924240	18830	18830	18830	18830	0
124	20250326	171500	1492924240	18830	18830	18830	18830	0
125	20250326	171400	1492924240	18830	18830	18830	18830	0
126	20250326	171300	1492924240	18830	18830	18830	18830	0
127	20250326	171200	1492924240	18830	18830	18830	18830	0
128	20250326	171100	1492924240	18830	18830	18830	18830	0
129	20250326	171000	1492924240	18830	18830	18830	18830	0
130	20250326	170900	1492924240	18830	18830	18830	18830	0
131	20250326	170800	1492924240	18830	18830	18830	18830	0
132	20250326	170700	1492924240	18830	18830	18830	18830	0
133	20250326	170600	1492924240	18830	18830	18830	18830	0
134	20250326	170500	1492924240	18830	18830	18830	18830	0
135	20250326	170400	1492924240	18830	18830	18830	18830	0
136	20250326	170300	1492924240	18830	18830	18830	18830	0
137	20250326	170200	1492924240	18830	18830	18830	18830	0
138	20250326	170100	1492924240	18830	18830	18830	18830	0
139	20250326	170000	1492924240	18830	18830	18830	18830	0
140	20250326	165900	1492924240	18830	18830	18830	18830	0
141	20250326	165800	1492924240	18830	18830	18830	18830	0
142	20250326	165700	1492924240	18830	18830	18830	18830	0
143	20250326	165600	1492924240	18830	18830	18830	18830	0
144	20250326	165500	1492924240	18830	18830	18830	18830	0
145	20250326	165400	1492924240	18830	18830	18830	18830	0
146	20250326	165300	1492924240	18830	18830	18830	18830	0
147	20250326	165200	1492924240	18830	18830	18830	18830	0
148	20250326	165100	1492924240	18830	18830	18830	18830	0
149	20250326	165000	1492924240	18830	18830	18830	18830	0
150	20250326	164900	1492924240	18830	18830	18830	18830	0
151	20250326	164800	1492924240	18830	18830	18830	18830	0
152	20250326	164700	1492924240	18830	18830	18830	18830	962
153	20250326	164600	1492924240	18830	18830	18830	18830	0
154	20250326	164500	1492924240	18830	18830	18830	18830	0
155	20250326	164400	1492924240	18830	18830	18830	18830	0
156	20250326	164300	1492924240	18830	18830	18830	18830	0
157	20250326	164200	1492924240	18830	18830	18830	18830	0
158	20250326	164100	1492924240	18830	18830	18830	18830	0
159	20250326	164000	1492924240	18830	18830	18830	18830	0
160	20250326	163900	1492924240	18830	18830	18830	18830	0
161	20250326	163800	1492924240	18830	18830	18830	18830	0
162	20250326	163700	1492924240	18830	18830	18830	18830	0
163	20250326	163600	1492924240	18830	18830	18830	18830	0
164	20250326	163500	1492924240	18830	18830	18830	18830	0
165	20250326	163400	1492924240	18830	18830	18830	18830	0
166	20250326	163300	1492924240	18830	18830	18830	18830	0
167	20250326	163200	1492924240	18830	18830	18830	18830	0
168	20250326	163100	1492924240	18830	18830	18830	18830	0
169	20250326	163000	1492924240	18830	18830	18830	18830	0
170	20250326	162900	1492924240	18830	18830	18830	18830	0
171	20250326	162800	1492924240	18830	18830	18830	18830	0
172	20250326	162700	1492924240	18830	18830	18830	18830	0
173	20250326	162600	1492924240	18830	18830	18830	18830	0
174	20250326	162500	1492924240	18830	18830	18830	18830	0
175	20250326	162400	1492924240	18830	18830	18830	18830	0
176	20250326	162300	1492924240	18830	18830	18830	18830	0
177	20250326	162200	1492924240	18830	18830	18830	18830	0
178	20250326	162100	1492924240	18830	18830	18830	18830	0
179	20250326	162000	1492924240	18830	18830	18830	18830	0
180	20250326	161900	1492924240	18830	18830	18830	18830	0
181	20250326	161800	1492924240	18830	18830	18830	18830	0
182	20250326	161700	1492924240	18830	18830	18830	18830	962
183	20250326	161600	1492924240	18830	18830	18830	18830	0
184	20250326	161500	1492924240	18830	18830	18830	18830	0
185	20250326	161400	1492924240	18830	18830	18830	18830	0
186	20250326	161300	1492924240	18830	18830	18830	18830	0
187	20250326	161200	1492924240	18830	18830	18830	18830	0
188	20250326	161100	1492924240	18830	18830	18830	18830	0
189	20250326	161000	1492924240	18830	18830	18830	18830	0
190	20250326	160900	1492924240	18830	18830	18830	18830	0
191	20250326	160800	1492924240	18830	18830	18830	18830	0
192	20250326	160700	1492924240	18830	18830	18830	18830	0
193	20250326	160600	1492924240	18830	18830	18830	18830	0
194	20250326	160500	1492924240	18830	18830	18830	18830	0
195	20250326	160400	1492924240	18830	18830	18830	18830	0
196	20250326	160300	1492924240	18830	18830	18830	18830	0
197	20250326	160200	1492924240	18830	18830	18830	18830	0
198	20250326	160100	1492924240	18830	18830	18830	18830	0
199	20250326	160000	1492924240	18830	18830	18830	18830	0
200	20250326	155900	1492924240	18830	18830	18830	18830	0
201	20250326	155800	1492924240	18830	18830	18830	18830	0
202	20250326	155700	1492924240	18830	18830	18830	18830	0
203	20250326	155600	1492924240	18830	18830	18830	18830	0
204	20250326	155500	1492924240	18830	18830	18830	18830	0
205	20250326	155400	1492924240	18830	18830	18830	18830	0
206	20250326	155300	1492924240	18830	18830	18830	18830	0
207	20250326	155200	1492924240	18830	18830	18830	18830	0
208	20250326	155100	1492924240	18830	18830	18830	18830	0
209	20250326	155000	1492924240	18830	18830	18830	18830	0
210	20250326	154900	1492924240	18830	18830	18830	18830	0
211	20250326	154800	1492924240	18830	18830	18830	18830	0
212	20250326	154700	1492924240	18830	18830	18830	18830	962
213	20250326	154600	1492924240	18830	18830	18830	18830	0
214	20250326	154500	1492924240	18830	18830	18830	18830	0
215	20250326	154400	1492924240	18830	18830	18830	18830	0
216	20250326	154300	1492924240	18830	18830	18830	18830	0
217	20250326	154200	1492924240	18830	18830	18830	18830	0
218	20250326	154100	1492924240	18830	18830	18830	18830	0
219	20250326	154000	1492924240	18830	18830	18830	18830	0
220	20250326	153900	1492924240	18830	18830	18830	18830	0
221	20250326	153800	1492924240	18830	18830	18830	18830	0
222	20250326	153700	1492924240	18830	18830	18830	18830	0
223	20250326	153600	1492924240	18830	18830	18830	18830	0
224	20250326	153500	1492924240	18830	18830	18830	18830	0
225	20250326	153400	1492924240	18830	18830	18830	18830	0
226	20250326	153300	1492924240	18830	18830	18830	18830	0
227	20250326	153200	1492924240	18830	18830	18830	18830	0
228	20250326	153100	1492924240	18830	18830	18830	18830	0
229	20250326	153000	1492924240	18830	18830	18830	18830	962
230	20250326	152900	1474809780	18890	18890	18890	18890	0
231	20250326	152800	1474809780	18890	18890	18890	18890	0
232	20250326	152700	1474809780	18890	18890	18890	18890	0
233	20250326	152600	1474809780	18890	18890	18890	18890	0
234	20250326	152500	1474809780	18890	18890	18890	18890	0
235	20250326	152400	1474809780	18890	18890	18890	18890	0
236	20250326	152300	1474809780	18890	18890	18890	18890	0
237	20250326	152200	1474809780	18890	18890	18890	18890	0
238	20250326	152100	1474809780	18890	18890	18890	18890	0
239	20250326	152000	1474809780	18890	18890	18890	18890	0
240	20250326	151900	1474809780	18890	18890	18890	18890	49
241	20250326	151800	1473884170	18890	18900	18900	18890	368
242	20250326	151700	1466929000	18890	18900	18900	18890	462
243	20250326	151600	1458201430	18890	18890	18900	18890	100
244	20250326	151500	1456311700	18890	18900	18900	18890	168
245	20250326	151400	1453137300	18900	18890	18900	18890	76
246	20250326	151300	1451701500	18890	18890	18900	18880	617
247	20250326	151200	1440046100	18890	18890	18890	18890	89
248	20250326	151100	1438364890	18890	18900	18900	18880	200
249	20250326	151000	1434586790	18890	18880	18900	18880	95
250	20250326	150900	1432791910	18900	18890	18900	18870	91
251	20250326	150800	1431073470	18890	18890	18900	18890	52
252	20250326	150700	1430090860	18900	18900	18900	18860	136
253	20250326	150600	1427521380	18900	18900	18900	18900	53
254	20250326	150500	1426519680	18900	18910	18910	18860	125
255	20250326	150400	1424157680	18910	18910	18910	18910	92
256	20250326	150300	1422417960	18910	18910	18910	18900	143
257	20250326	150200	1419714320	18910	18900	18910	18900	313
258	20250326	150100	1413798100	18870	18890	18900	18870	139
259	20250326	150000	1411172090	18890	18880	18890	18870	165
260	20250326	145900	1408057030	18890	18880	18890	18860	182
261	20250326	145800	1404621090	18890	18880	18890	18870	195
262	20250326	145700	1400939490	18880	18870	18880	18860	160
263	20250326	145600	1397919730	18800	18880	18880	18770	862
264	20250326	145500	1381715810	18880	18860	18890	18840	134
265	20250326	145400	1379189400	18880	18880	18890	18820	171
266	20250326	145300	1375963130	18870	18800	18880	18800	86
267	20250326	145200	1374341490	18800	18870	18880	18790	193
268	20250326	145100	1370707340	18880	18830	18880	18830	127
269	20250326	145000	1368310830	18820	18830	18840	18810	178
270	20250326	144900	1364959570	18830	18820	18840	18810	128
271	20250326	144800	1362549890	18830	18810	18830	18790	209
272	20250326	144700	1358618560	18810	18810	18820	18800	96
273	20250326	144600	1356812670	18790	18780	18800	18780	154
274	20250326	144500	1353919160	18780	18780	18790	18780	155
275	20250326	144400	1351008020	18780	18810	18810	18780	118
276	20250326	144300	1348789460	18800	18800	18800	18790	96
277	20250326	144200	1346985220	18790	18790	18800	18790	156
278	20250326	144100	1344053270	18780	18780	18800	18780	185
279	20250326	144000	1340578430	18780	18790	18800	18780	128
280	20250326	143900	1338173640	18790	18800	18800	18780	86
281	20250326	143800	1336557830	18800	18800	18810	18780	122
282	20250326	143700	1334265580	18800	18790	18800	18780	306
283	20250326	143600	1328516540	18800	18800	18810	18790	100
284	20250326	143500	1326636350	18810	18800	18820	18790	184
285	20250326	143400	1323176950	18790	18790	18800	18790	123
286	20250326	143300	1320865470	18800	18800	18810	18790	126
287	20250326	143200	1318496590	18800	18800	18810	18790	33
288	20250326	143100	1317876120	18800	18780	18800	18780	176
289	20250326	143000	1314568910	18780	18790	18800	18780	80
290	20250326	142900	1313066110	18790	18810	18810	18780	115
291	20250326	142800	1310905150	18800	18800	18800	18790	137
292	20250326	142700	1308330610	18800	18780	18800	18780	196
293	20250326	142600	1304647820	18790	18780	18790	18780	114
294	20250326	142500	1302506080	18780	18810	18820	18780	278
295	20250326	142400	1297282950	18810	18790	18810	18790	120
296	20250326	142300	1295027680	18790	18800	18800	18780	86
297	20250326	142200	1293411730	18800	18790	18800	18780	144
298	20250326	142100	1290706300	18790	18800	18800	18780	32
299	20250326	142000	1290105090	18800	18790	18800	18780	175
300	20250326	141900	1286817110	18780	18810	18820	18780	77
301	20250326	141800	1285369950	18800	18800	18820	18800	128
302	20250326	141700	1282962930	18800	18790	18800	18780	134
303	20250326	141600	1280444750	18790	18810	18810	18780	149
304	20250326	141500	1277645160	18810	18790	18810	18780	195
305	20250326	141400	1273980740	18800	18800	18810	18790	110
306	20250326	141300	1271913130	18800	18800	18800	18800	26
307	20250326	141200	1271424330	18780	18820	18820	18780	2444
308	20250326	141100	1225505940	18810	18810	18820	18810	75
309	20250326	141000	1224095150	18800	18820	18830	18800	1079
310	20250326	140900	1203804870	18830	18820	18830	18810	74
311	20250326	140800	1202412290	18820	18820	18820	18810	132
312	20250326	140700	1199929020	18810	18840	18840	18810	58
313	20250326	140600	1198837940	18810	18830	18840	18810	105
314	20250326	140500	1196861620	18820	18820	18820	18810	407
315	20250326	140400	1189204230	18830	18820	18830	18820	249
316	20250326	140300	1184517450	18820	18830	18840	18820	82
317	20250326	140200	1182973970	18840	18820	18840	18820	63
318	20250326	140100	1181787770	18820	18820	18830	18820	164
319	20250326	140000	1178701240	18830	18840	18840	18830	99
320	20250326	135900	1176836390	18840	18840	18850	18830	82
321	20250326	135800	1175291880	18840	18850	18850	18830	137
322	20250326	135700	1172711430	18840	18830	18840	18830	129
323	20250326	135600	1170282270	18830	18850	18850	18830	89
324	20250326	135500	1168605470	18840	18850	18850	18840	123
325	20250326	135400	1166287500	18840	18840	18850	18840	141
326	20250326	135300	1163631010	18850	18840	18850	18840	305
327	20250326	135200	1157884070	18850	18850	18850	18840	34
328	20250326	135100	1157243340	18840	18850	18850	18840	175
329	20250326	135000	1153945740	18840	18850	18850	18840	94
330	20250326	134900	1152174630	18840	18860	18860	18840	168
331	20250326	134800	1149008620	18870	18845	18870	18845	135
332	20250326	134700	1146462635	18845	18850	18855	18840	196
333	20250326	134600	1142769115	18855	18860	18860	18850	147
334	20250326	134500	1139997665	18865	18860	18870	18860	63
335	20250326	134400	1138809425	18870	18850	18880	18850	80
336	20250326	134300	1137300895	18860	18860	18880	18850	79
337	20250326	134200	1135811165	18870	18860	18880	18860	121
338	20250326	134100	1133528375	18870	18870	18870	18860	17
339	20250326	134000	1133207675	18870	18860	18870	18860	117
340	20250326	133900	1131000635	18860	18850	18880	18850	49
341	20250326	133800	1130076495	18860	18860	18860	18840	62
342	20250326	133700	1128907995	18860	18850	18860	18850	142
343	20250326	133600	1126230635	18860	18870	18870	18850	70
344	20250326	133500	1124910515	18870	18880	18890	18870	118
345	20250326	133400	1122683205	18870	18870	18890	18870	42
346	20250326	133300	1121890575	18870	18850	18870	18850	93
347	20250326	133200	1120136695	18860	18850	18860	18850	116
348	20250326	133100	1117950055	18860	18840	18860	18830	400
349	20250326	133000	1110411055	18830	18830	18840	18830	78
350	20250326	132900	1108942225	18830	18830	18830	18820	73
351	20250326	132800	1107568115	18830	18820	18830	18820	107
352	20250326	132700	1105553915	18830	18830	18830	18820	111
353	20250326	132600	1103464185	18830	18830	18840	18830	25
354	20250326	132500	1102993415	18830	18830	18830	18820	134
355	20250326	132400	1100470695	18820	18840	18840	18820	560
356	20250326	132300	1089929105	18840	18850	18850	18840	67
357	20250326	132200	1088666675	18850	18840	18850	18830	37
358	20250326	132100	1087969685	18830	18840	18850	18820	91
359	20250326	132000	1086256185	18840	18840	18850	18840	108
360	20250326	131900	1084221405	18830	18830	18830	18820	12
361	20250326	131800	1083995545	18830	18830	18830	18820	133
362	20250326	131700	1081492065	18830	18830	18840	18830	57
363	20250326	131600	1080418745	18820	18830	18830	18820	97
364	20250326	131500	1078592925	18840	18820	18840	18820	111
365	20250326	131400	1076502175	18820	18840	18840	18820	113
366	20250326	131300	1074374415	18830	18830	18840	18830	102
367	20250326	131200	1072453135	18830	18830	18830	18820	43
368	20250326	131100	1071643535	18820	18830	18830	18820	93
369	20250326	131000	1069893235	18820	18830	18830	18820	97
370	20250326	130900	1068067575	18830	18820	18830	18810	142
371	20250326	130800	1065395755	18810	18800	18810	18800	74
372	20250326	130700	1064004395	18800	18810	18810	18800	160
373	20250326	130600	1060995745	18800	18800	18820	18800	157
374	20250326	130500	1058043125	18810	18810	18810	18800	39
375	20250326	130400	1057309785	18810	18810	18820	18810	74
376	20250326	130300	1055917795	18810	18820	18820	18810	120
377	20250326	130200	1053660475	18820	18820	18820	18810	42
378	20250326	130100	1052870365	18810	18810	18820	18810	64
379	20250326	130000	1051666515	18820	18800	18820	18800	26
380	20250326	125900	1051177545	18800	18800	18800	18800	105
381	20250326	125800	1049203545	18800	18810	18810	18800	94
382	20250326	125700	1047436070	18810	18810	18810	18810	17
383	20250326	125600	1047116300	18800	18800	18810	18800	160
384	20250326	125500	1044107790	18800	18800	18810	18800	63
385	20250326	125400	1042923370	18810	18810	18810	18800	55
386	20250326	125300	1041889350	18800	18800	18810	18800	35
387	20250326	125200	1041231320	18800	18800	18810	18800	124
388	20250326	125100	1038900110	18810	18800	18810	18800	15
389	20250326	125000	1038618090	18800	18800	18800	18790	39
390	20250326	124900	1037884990	18800	18800	18810	18790	80
391	20250326	124800	1036381070	18800	18810	18810	18800	58
392	20250326	124700	1035290550	18800	18800	18800	18800	203
393	20250326	124600	1031474150	18790	18800	18800	18790	22
394	20250326	124500	1031060660	18820	18790	18820	18790	109
395	20250326	124400	1029012380	18790	18820	18820	18790	35
396	20250326	124300	1028354440	18820	18800	18820	18790	59
397	20250326	124200	1027245580	18800	18800	18800	18790	54
398	20250326	124100	1026230850	18790	18820	18820	18790	68
399	20250326	124000	1024952760	18800	18790	18800	18790	63
400	20250326	123900	1023768620	18790	18790	18790	18790	29
401	20250326	123800	1023223710	18790	18790	18800	18790	86
402	20250326	123700	1021607670	18800	18800	18810	18800	74
403	20250326	123600	1020216460	18800	18800	18800	18800	374
404	20250326	123500	1013185260	18810	18810	18810	18790	36
405	20250326	123400	1012508560	18810	18800	18810	18800	95
406	20250326	123300	1010722550	18800	18810	18810	18800	25
407	20250326	123200	1010252540	18800	18800	18810	18800	76
408	20250326	123100	1008823520	18810	18810	18810	18800	36
409	20250326	123000	1008146690	18800	18810	18820	18800	102
410	20250326	122900	1006228320	18820	18780	18820	18780	1055
411	20250326	122800	986404590	18790	18800	18810	18790	1092
412	20250326	122700	965882790	18800	18800	18810	18790	1031
413	20250326	122600	946503160	18810	18820	18820	18810	90
414	20250326	122500	944810250	18820	18810	18820	18810	50
415	20250326	122400	943869680	18810	18800	18810	18800	80
416	20250326	122300	942365360	18820	18800	18820	18800	117
417	20250326	122200	940165630	18800	18810	18820	18800	64
418	20250326	122100	938961990	18810	18810	18820	18800	209
419	20250326	122000	935031290	18820	18810	18820	18810	74
420	20250326	121900	933639210	18810	18800	18810	18800	104
421	20250326	121800	931683950	18800	18810	18810	18800	46
422	20250326	121700	930819060	18820	18820	18820	18820	41
423	20250326	121600	930047440	18830	18830	18830	18820	80
424	20250326	121500	928541300	18830	18830	18830	18830	63
425	20250326	121400	927355010	18830	18810	18830	18810	117
426	20250326	121300	925153660	18790	18810	18810	18790	622
427	20250326	121200	913460540	18820	18810	18820	18800	120
428	20250326	121100	911204420	18810	18800	18810	18800	83
429	20250326	121000	909643760	18810	18810	18810	18800	66
430	20250326	120900	908402730	18800	18810	18820	18800	112
431	20250326	120800	906296130	18810	18810	18820	18810	94
432	20250326	120700	904527710	18810	18810	18820	18810	107
433	20250326	120600	902514720	18810	18810	18810	18790	69
434	20250326	120500	901217760	18810	18790	18810	18780	1013
435	20250326	120400	882183310	18780	18790	18790	18780	474
436	20250326	120300	873277150	18800	18810	18810	18790	33
437	20250326	120200	872656740	18800	18800	18810	18800	97
438	20250326	120100	870833120	18800	18810	18810	18800	106
439	20250326	120000	868840240	18800	18800	18810	18800	276
440	20250326	115900	863651390	18800	18810	18810	18800	58
441	20250326	115800	862560660	18810	18810	18820	18800	183
442	20250326	115700	859119770	18810	18815	18815	18810	57
443	20250326	115600	858047595	18810	18810	18810	18800	672
444	20250326	115500	845413705	18810	18810	18810	18810	24
445	20250326	115400	844962265	18820	18830	18830	18800	585
446	20250326	115300	833962165	18830	18830	18830	18820	40
447	20250326	115200	833209305	18820	18800	18820	18800	77
448	20250326	115100	831761015	18800	18810	18810	18800	152
449	20250326	115000	828902295	18800	18820	18830	18800	990
450	20250326	114900	810276105	18830	18820	18840	18820	129
451	20250326	114800	807848185	18820	18830	18840	18820	46
452	20250326	114700	806982255	18820	18820	18830	18810	91
453	20250326	114600	805270155	18810	18830	18830	18810	375
454	20250326	114500	798215825	18820	18820	18820	18810	54
455	20250326	114400	797199795	18830	18800	18830	18800	791
456	20250326	114300	782321355	18810	18800	18810	18800	106
457	20250326	114200	780328435	18800	18800	18810	18800	102
458	20250326	114100	778410815	18800	18800	18810	18800	1005
459	20250326	114000	759516785	18810	18810	18825	18810	884
460	20250326	113900	742888730	18800	18810	18850	18800	1082
461	20250326	113800	722537345	18810	18810	18810	18810	592
462	20250326	113700	711401825	18810	18840	18870	18800	949
463	20250326	113600	693539125	18840	18890	18890	18830	2239
464	20250326	113500	651313885	18890	18910	18920	18890	1843
465	20250326	113400	616488325	18910	18920	18930	18910	353
466	20250326	113300	609812455	18920	18930	18930	18920	371
467	20250326	113200	602790645	18940	18940	18950	18930	149
468	20250326	113100	599968925	18950	18950	18950	18950	2
469	20250326	113000	599931025	18950	18930	18950	18930	75
470	20250326	112900	598511235	18940	18920	18940	18920	87
471	20250326	112800	596865055	18920	18960	18960	18920	1295
472	20250326	112700	572348715	18960	18950	18960	18940	671
473	20250326	112600	559637465	18950	18960	18970	18950	450
474	20250326	112500	551109565	18960	18970	18970	18950	208
475	20250326	112400	547167585	18960	18965	18970	18960	339
476	20250326	112300	540740130	18960	18980	18980	18960	43
477	20250326	112200	539924510	18970	18970	18980	18970	65
478	20250326	112100	538691430	18960	18970	18980	18960	147
479	20250326	112000	535902720	18960	18980	18980	18960	302
480	20250326	111900	530173850	18980	18980	18980	18970	64
481	20250326	111800	528959650	18960	18970	18970	18960	115
482	20250326	111700	526778860	18960	18970	18970	18960	68
483	20250326	111600	525489450	18960	18970	18970	18960	161
484	20250326	111500	522435500	18970	18980	18980	18970	47
485	20250326	111400	521543820	18980	18970	18980	18970	266
486	20250326	111300	516497480	18970	18980	18990	18970	414
487	20250326	111200	508641870	18990	18980	18990	18980	78
488	20250326	111100	507161410	18990	18980	18990	18980	40
489	20250326	111000	506402020	18980	18990	18990	18980	210
490	20250326	110900	502416200	18980	18980	18980	18980	507
491	20250326	110800	492793340	18980	19010	19010	18980	946
492	20250326	110700	474827020	19010	19000	19010	19000	122
493	20250326	110600	472509000	19000	19000	19010	19000	375
494	20250326	110500	465383990	19010	19010	19020	19000	71
495	20250326	110400	464034420	19020	19000	19020	19000	493
496	20250326	110300	454662760	19010	19030	19030	19000	99
497	20250326	110200	452781380	19040	19010	19050	19010	8
498	20250326	110100	452629160	19000	19010	19010	19000	111
499	20250326	110000	450519820	19010	19000	19010	19000	39
500	20250326	105900	449778690	19000	19020	19020	19000	966
501	20250326	105800	431424650	19010	19010	19020	19000	39
502	20250326	105700	430683340	19010	19010	19020	19000	63
503	20250326	105600	429485700	19000	19010	19010	19000	1476
504	20250326	105500	401431180	19010	19020	19020	19010	130
505	20250326	105400	398958800	19010	19010	19010	19010	51
506	20250326	105300	397989290	19010	19020	19020	19010	41
507	20250326	105200	397209770	19010	19010	19020	19010	118
508	20250326	105100	394966430	19020	19010	19020	19010	39
509	20250326	105000	394225030	19020	19010	19020	19010	54
510	20250326	104900	393198470	19010	19010	19020	19010	113
511	20250326	104800	391050090	19020	19020	19030	19010	549
512	20250326	104700	380603220	19020	19010	19020	19010	32
513	20250326	104600	379994760	19010	19020	19020	19010	80
514	20250326	104500	378473800	19010	19020	19020	19010	84
515	20250326	104400	376876890	19030	19010	19030	19010	48
516	20250326	104300	375964170	19020	19010	19020	19000	43
517	20250326	104200	375146970	19010	19000	19010	19000	728
518	20250326	104100	361314830	19000	19030	19030	19000	2343
519	20250326	104000	316768280	19030	19030	19030	19020	27
520	20250326	103900	316254670	19030	19030	19030	19030	60
521	20250326	103800	315112870	19030	19020	19050	19020	265
522	20250326	103700	310068800	19020	19030	19030	19020	60
523	20250326	103600	308927570	19020	19030	19030	19020	128
524	20250326	103500	306491900	19020	19030	19030	19020	382
525	20250326	103400	299226110	19030	19040	19040	19020	233
526	20250326	103300	294792890	19040	19030	19040	19030	13
527	20250326	103200	294545470	19030	19030	19030	19020	127
528	20250326	103100	292129660	19030	19030	19030	19030	131
529	20250326	103000	289636730	19030	19030	19040	19030	785
530	20250326	102900	274698010	19030	19030	19040	19030	299
531	20250326	102800	269007030	19040	19030	19040	19030	193
532	20250326	102700	265334160	19030	19040	19040	19030	306
533	20250326	102600	259510290	19040	19030	19060	19030	178
534	20250326	102500	256122700	19030	19030	19060	19030	290
535	20250326	102400	250600870	19030	19030	19040	19030	214
536	20250326	102300	246527850	19040	19050	19060	19040	554
537	20250326	102200	235972990	19040	19040	19060	19040	233
538	20250326	102100	231536060	19040	19050	19060	19040	880
539	20250326	102000	214776770	19060	19050	19060	19040	790
540	20250326	101900	199727200	19050	19070	19080	19050	243
541	20250326	101800	195095070	19070	19080	19080	19070	493
542	20250326	101700	185690260	19080	19100	19100	19080	446
543	20250326	101600	177176080	19110	19100	19110	19100	280
544	20250326	101500	171828070	19110	19110	19110	19100	226
545	20250326	101400	167511310	19110	19110	19110	19100	232
546	20250326	101300	163079940	19110	19110	19120	19110	212
547	20250326	101200	159028110	19110	19120	19120	19110	149
548	20250326	101100	156180700	19110	19120	19120	19110	14
549	20250326	101000	155913120	19110	19110	19120	19110	72
550	20250326	100900	154537180	19110	19120	19130	19110	63
551	20250326	100800	153333220	19110	19120	19120	19110	64
552	20250326	100700	152109800	19120	19110	19130	19110	47
553	20250326	100600	151211230	19110	19110	19120	19110	66
554	20250326	100500	149949810	19110	19120	19130	19110	117
555	20250326	100400	147713130	19120	19110	19120	19110	21
556	20250326	100300	147311700	19120	19120	19130	19110	74
557	20250326	100200	145897010	19120	19120	19120	19120	20
558	20250326	100100	145514610	19120	19130	19130	19120	96
559	20250326	100000	143679070	19130	19120	19130	19120	539
560	20250326	095900	133373310	19120	19120	19130	19120	52
561	20250326	095800	132379050	19130	19120	19130	19120	121
562	20250326	095700	130065450	19120	19120	19130	19120	115
563	20250326	095600	127866560	19130	19130	19130	19120	82
564	20250326	095500	126298550	19120	19130	19130	19120	87
565	20250326	095400	124635090	19120	19140	19140	19120	100
566	20250326	095300	122722660	19140	19110	19140	19110	121
567	20250326	095200	120407930	19110	19110	19120	19110	80
568	20250326	095100	118879080	19110	19110	19110	19110	56
569	20250326	095000	117808920	19110	19110	19110	19110	176
570	20250326	094900	114445560	19110	19120	19120	19110	45
571	20250326	094800	113585580	19120	19120	19120	19110	103
572	20250326	094700	111616240	19110	19120	19130	19110	151
573	20250326	094600	108729930	19130	19110	19130	19110	75
574	20250326	094500	107296350	19120	19120	19130	19120	54
575	20250326	094400	106263850	19120	19120	19140	19120	81
576	20250326	094300	104714940	19120	19120	19130	19120	115
577	20250326	094200	102516040	19120	19130	19130	19120	53
578	20250326	094100	101502600	19120	19120	19130	19120	125
579	20250326	094000	99112580	19120	19120	19130	19120	78
580	20250326	093900	97621210	19120	19130	19130	19120	119
581	20250326	093800	95345680	19120	19120	19140	19120	92
582	20250326	093700	93586370	19130	19130	19140	19130	77
583	20250326	093600	92113260	19130	19120	19160	19120	127
584	20250326	093500	89684530	19120	19110	19130	19110	89
585	20250326	093400	87983270	19110	19110	19120	19110	81
586	20250326	093300	86435260	19110	19110	19130	19110	27
587	20250326	093200	85919230	19110	19110	19120	19110	157
588	20250326	093100	82918640	19110	19100	19110	19100	253
589	20250326	093000	78084940	19110	19100	19110	19100	85
590	20250326	092900	76461380	19100	19100	19110	19100	116
591	20250326	092800	74245770	19100	19110	19110	19100	108
592	20250326	092700	72182720	19100	19120	19120	19100	63
593	20250326	092600	70979260	19120	19110	19130	19100	71
594	20250326	092500	69622920	19100	19120	19120	19100	167
595	20250326	092400	66433010	19100	19110	19110	19100	71
596	20250326	092300	65076450	19100	19100	19110	19100	93
597	20250326	092200	63300080	19100	19100	19100	19100	168
598	20250326	092100	60091280	19100	19120	19120	19100	131
599	20250326	092000	57588870	19110	19110	19110	19110	55
600	20250326	091900	56537820	19120	19110	19120	19110	96
601	20250326	091800	54703170	19110	19120	19120	19110	145
602	20250326	091700	51931890	19120	19130	19130	19120	569
603	20250326	091600	41051120	19140	19130	19140	19120	94
604	20250326	091500	39252950	19140	19140	19140	19130	158
605	20250326	091400	36230350	19130	19240	19250	19130	110
606	20250326	091300	34125710	19130	19150	19150	19130	52
607	20250326	091200	33130670	19150	19130	19280	19130	85
608	20250326	091100	31503100	19120	19130	19130	19120	259
609	20250326	091000	26548680	19130	19140	19140	19130	126
610	20250326	090900	24138240	19130	19140	19140	19130	51
611	20250326	090800	23162340	19140	19130	19140	19120	155
612	20250326	090700	20197620	19130	19150	19150	19130	158
613	20250326	090600	17173810	19160	19160	19160	19150	43
614	20250326	090500	16350240	19160	19170	19170	19150	78
615	20250326	090400	14856150	19160	19160	19180	19160	217
616	20250326	090300	10696970	19170	19170	19175	19170	234
617	20250326	090200	6211175	19170	19180	19180	19170	31
618	20250326	090100	5616840	19170	19170	19180	19170	121
619	20250326	090000	3297240	19170	19170	19170	19170	172