KissMeData/300080/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210800	650904370	19170	19170	19170	19170	751
3	20250328	210700	650904370	19170	19170	19170	19170	0
4	20250328	210600	650904370	19170	19170	19170	19170	0
5	20250328	210500	650904370	19170	19170	19170	19170	0
6	20250328	210400	650904370	19170	19170	19170	19170	0
7	20250328	210300	650904370	19170	19170	19170	19170	0
8	20250328	210200	650904370	19170	19170	19170	19170	0
9	20250328	210100	650904370	19170	19170	19170	19170	0
10	20250328	210000	650904370	19170	19170	19170	19170	0
11	20250328	205900	650904370	19170	19170	19170	19170	0
12	20250328	205800	650904370	19170	19170	19170	19170	0
13	20250328	205700	650904370	19170	19170	19170	19170	0
14	20250328	205600	650904370	19170	19170	19170	19170	0
15	20250328	205500	650904370	19170	19170	19170	19170	0
16	20250328	205400	650904370	19170	19170	19170	19170	0
17	20250328	205300	650904370	19170	19170	19170	19170	0
18	20250328	205200	650904370	19170	19170	19170	19170	0
19	20250328	205100	650904370	19170	19170	19170	19170	0
20	20250328	205000	650904370	19170	19170	19170	19170	0
21	20250328	204900	650904370	19170	19170	19170	19170	0
22	20250328	204800	650904370	19170	19170	19170	19170	0
23	20250328	204700	650904370	19170	19170	19170	19170	0
24	20250328	204600	650904370	19170	19170	19170	19170	0
25	20250328	204500	650904370	19170	19170	19170	19170	0
26	20250328	204400	650904370	19170	19170	19170	19170	0
27	20250328	204300	650904370	19170	19170	19170	19170	0
28	20250328	204200	650904370	19170	19170	19170	19170	0
29	20250328	204100	650904370	19170	19170	19170	19170	0
30	20250328	204000	650904370	19170	19170	19170	19170	0
31	20250328	203900	650904370	19170	19170	19170	19170	0
32	20250328	203800	650904370	19170	19170	19170	19170	751
33	20250328	203700	650904370	19170	19170	19170	19170	0
34	20250328	203600	650904370	19170	19170	19170	19170	0
35	20250328	203500	650904370	19170	19170	19170	19170	0
36	20250328	203400	650904370	19170	19170	19170	19170	0
37	20250328	203300	650904370	19170	19170	19170	19170	0
38	20250328	203200	650904370	19170	19170	19170	19170	0
39	20250328	203100	650904370	19170	19170	19170	19170	0
40	20250328	203000	650904370	19170	19170	19170	19170	0
41	20250328	202900	650904370	19170	19170	19170	19170	0
42	20250328	202800	650904370	19170	19170	19170	19170	0
43	20250328	202700	650904370	19170	19170	19170	19170	0
44	20250328	202600	650904370	19170	19170	19170	19170	0
45	20250328	202500	650904370	19170	19170	19170	19170	0
46	20250328	202400	650904370	19170	19170	19170	19170	0
47	20250328	202300	650904370	19170	19170	19170	19170	0
48	20250328	202200	650904370	19170	19170	19170	19170	0
49	20250328	202100	650904370	19170	19170	19170	19170	0
50	20250328	202000	650904370	19170	19170	19170	19170	0
51	20250328	201900	650904370	19170	19170	19170	19170	0
52	20250328	201800	650904370	19170	19170	19170	19170	0
53	20250328	201700	650904370	19170	19170	19170	19170	0
54	20250328	201600	650904370	19170	19170	19170	19170	0
55	20250328	201500	650904370	19170	19170	19170	19170	0
56	20250328	201400	650904370	19170	19170	19170	19170	0
57	20250328	201300	650904370	19170	19170	19170	19170	0
58	20250328	201200	650904370	19170	19170	19170	19170	0
59	20250328	201100	650904370	19170	19170	19170	19170	0
60	20250328	201000	650904370	19170	19170	19170	19170	0
61	20250328	200900	650904370	19170	19170	19170	19170	0
62	20250328	200800	650904370	19170	19170	19170	19170	751
63	20250328	200700	650904370	19170	19170	19170	19170	0
64	20250328	200600	650904370	19170	19170	19170	19170	0
65	20250328	200500	650904370	19170	19170	19170	19170	0
66	20250328	200400	650904370	19170	19170	19170	19170	0
67	20250328	200300	650904370	19170	19170	19170	19170	0
68	20250328	200200	650904370	19170	19170	19170	19170	0
69	20250328	200100	650904370	19170	19170	19170	19170	0
70	20250328	200000	650904370	19170	19170	19170	19170	0
71	20250328	195900	650904370	19170	19170	19170	19170	0
72	20250328	195800	650904370	19170	19170	19170	19170	0
73	20250328	195700	650904370	19170	19170	19170	19170	0
74	20250328	195600	650904370	19170	19170	19170	19170	0
75	20250328	195500	650904370	19170	19170	19170	19170	0
76	20250328	195400	650904370	19170	19170	19170	19170	0
77	20250328	195300	650904370	19170	19170	19170	19170	0
78	20250328	195200	650904370	19170	19170	19170	19170	0
79	20250328	195100	650904370	19170	19170	19170	19170	0
80	20250328	195000	650904370	19170	19170	19170	19170	0
81	20250328	194900	650904370	19170	19170	19170	19170	0
82	20250328	194800	650904370	19170	19170	19170	19170	0
83	20250328	194700	650904370	19170	19170	19170	19170	0
84	20250328	194600	650904370	19170	19170	19170	19170	0
85	20250328	194500	650904370	19170	19170	19170	19170	0
86	20250328	194400	650904370	19170	19170	19170	19170	0
87	20250328	194300	650904370	19170	19170	19170	19170	0
88	20250328	194200	650904370	19170	19170	19170	19170	0
89	20250328	194100	650904370	19170	19170	19170	19170	0
90	20250328	194000	650904370	19170	19170	19170	19170	0
91	20250328	193900	650904370	19170	19170	19170	19170	0
92	20250328	193800	650904370	19170	19170	19170	19170	751
93	20250328	193700	650904370	19170	19170	19170	19170	0
94	20250328	193600	650904370	19170	19170	19170	19170	0
95	20250328	193500	650904370	19170	19170	19170	19170	0
96	20250328	193400	650904370	19170	19170	19170	19170	0
97	20250328	193300	650904370	19170	19170	19170	19170	0
98	20250328	193200	650904370	19170	19170	19170	19170	0
99	20250328	193100	650904370	19170	19170	19170	19170	0
100	20250328	193000	650904370	19170	19170	19170	19170	0
101	20250328	192900	650904370	19170	19170	19170	19170	0
102	20250328	192800	650904370	19170	19170	19170	19170	0
103	20250328	192700	650904370	19170	19170	19170	19170	0
104	20250328	192600	650904370	19170	19170	19170	19170	0
105	20250328	192500	650904370	19170	19170	19170	19170	0
106	20250328	192400	650904370	19170	19170	19170	19170	0
107	20250328	192300	650904370	19170	19170	19170	19170	0
108	20250328	192200	650904370	19170	19170	19170	19170	0
109	20250328	192100	650904370	19170	19170	19170	19170	0
110	20250328	192000	650904370	19170	19170	19170	19170	0
111	20250328	191900	650904370	19170	19170	19170	19170	0
112	20250328	191800	650904370	19170	19170	19170	19170	0
113	20250328	191700	650904370	19170	19170	19170	19170	0
114	20250328	191600	650904370	19170	19170	19170	19170	0
115	20250328	191500	650904370	19170	19170	19170	19170	0
116	20250328	191400	650904370	19170	19170	19170	19170	0
117	20250328	191300	650904370	19170	19170	19170	19170	0
118	20250328	191200	650904370	19170	19170	19170	19170	0
119	20250328	191100	650904370	19170	19170	19170	19170	0
120	20250328	191000	650904370	19170	19170	19170	19170	0
121	20250328	190900	650904370	19170	19170	19170	19170	0
122	20250328	190800	650904370	19170	19170	19170	19170	751
123	20250328	190700	650904370	19170	19170	19170	19170	0
124	20250328	190600	650904370	19170	19170	19170	19170	0
125	20250328	190500	650904370	19170	19170	19170	19170	0
126	20250328	190400	650904370	19170	19170	19170	19170	0
127	20250328	190300	650904370	19170	19170	19170	19170	0
128	20250328	190200	650904370	19170	19170	19170	19170	0
129	20250328	190100	650904370	19170	19170	19170	19170	0
130	20250328	190000	650904370	19170	19170	19170	19170	0
131	20250328	185900	650904370	19170	19170	19170	19170	0
132	20250328	185800	650904370	19170	19170	19170	19170	0
133	20250328	185700	650904370	19170	19170	19170	19170	0
134	20250328	185600	650904370	19170	19170	19170	19170	0
135	20250328	185500	650904370	19170	19170	19170	19170	0
136	20250328	185400	650904370	19170	19170	19170	19170	0
137	20250328	185300	650904370	19170	19170	19170	19170	0
138	20250328	185200	650904370	19170	19170	19170	19170	0
139	20250328	185100	650904370	19170	19170	19170	19170	0
140	20250328	185000	650904370	19170	19170	19170	19170	0
141	20250328	184900	650904370	19170	19170	19170	19170	0
142	20250328	184800	650904370	19170	19170	19170	19170	0
143	20250328	184700	650904370	19170	19170	19170	19170	0
144	20250328	184600	650904370	19170	19170	19170	19170	0
145	20250328	184500	650904370	19170	19170	19170	19170	0
146	20250328	184400	650904370	19170	19170	19170	19170	0
147	20250328	184300	650904370	19170	19170	19170	19170	0
148	20250328	184200	650904370	19170	19170	19170	19170	0
149	20250328	184100	650904370	19170	19170	19170	19170	0
150	20250328	184000	650904370	19170	19170	19170	19170	0
151	20250328	183900	650904370	19170	19170	19170	19170	0
152	20250328	183800	650904370	19170	19170	19170	19170	751
153	20250328	183700	650904370	19170	19170	19170	19170	0
154	20250328	183600	650904370	19170	19170	19170	19170	0
155	20250328	183500	650904370	19170	19170	19170	19170	0
156	20250328	183400	650904370	19170	19170	19170	19170	0
157	20250328	183300	650904370	19170	19170	19170	19170	0
158	20250328	183200	650904370	19170	19170	19170	19170	0
159	20250328	183100	650904370	19170	19170	19170	19170	0
160	20250328	183000	650904370	19170	19170	19170	19170	0
161	20250328	182900	650904370	19170	19170	19170	19170	0
162	20250328	182800	650904370	19170	19170	19170	19170	0
163	20250328	182700	650904370	19170	19170	19170	19170	0
164	20250328	182600	650904370	19170	19170	19170	19170	0
165	20250328	182500	650904370	19170	19170	19170	19170	0
166	20250328	182400	650904370	19170	19170	19170	19170	0
167	20250328	182300	650904370	19170	19170	19170	19170	0
168	20250328	182200	650904370	19170	19170	19170	19170	0
169	20250328	182100	650904370	19170	19170	19170	19170	0
170	20250328	182000	650904370	19170	19170	19170	19170	0
171	20250328	181900	650904370	19170	19170	19170	19170	0
172	20250328	181800	650904370	19170	19170	19170	19170	0
173	20250328	181700	650904370	19170	19170	19170	19170	0
174	20250328	181600	650904370	19170	19170	19170	19170	0
175	20250328	181500	650904370	19170	19170	19170	19170	0
176	20250328	181400	650904370	19170	19170	19170	19170	0
177	20250328	181300	650904370	19170	19170	19170	19170	0
178	20250328	181200	650904370	19170	19170	19170	19170	0
179	20250328	181100	650904370	19170	19170	19170	19170	0
180	20250328	181000	650904370	19170	19170	19170	19170	0
181	20250328	180900	650904370	19170	19170	19170	19170	0
182	20250328	180800	650904370	19170	19170	19170	19170	751
183	20250328	180700	650904370	19170	19170	19170	19170	0
184	20250328	180600	650904370	19170	19170	19170	19170	0
185	20250328	180500	650904370	19170	19170	19170	19170	0
186	20250328	180400	650904370	19170	19170	19170	19170	0
187	20250328	180300	650904370	19170	19170	19170	19170	0
188	20250328	180200	650904370	19170	19170	19170	19170	0
189	20250328	180100	650904370	19170	19170	19170	19170	0
190	20250328	180000	650904370	19170	19170	19170	19170	0
191	20250328	175900	650904370	19170	19170	19170	19170	0
192	20250328	175800	650904370	19170	19170	19170	19170	0
193	20250328	175700	650904370	19170	19170	19170	19170	0
194	20250328	175600	650904370	19170	19170	19170	19170	0
195	20250328	175500	650904370	19170	19170	19170	19170	0
196	20250328	175400	650904370	19170	19170	19170	19170	0
197	20250328	175300	650904370	19170	19170	19170	19170	0
198	20250328	175200	650904370	19170	19170	19170	19170	0
199	20250328	175100	650904370	19170	19170	19170	19170	0
200	20250328	175000	650904370	19170	19170	19170	19170	0
201	20250328	174900	650904370	19170	19170	19170	19170	0
202	20250328	174800	650904370	19170	19170	19170	19170	0
203	20250328	174700	650904370	19170	19170	19170	19170	0
204	20250328	174600	650904370	19170	19170	19170	19170	0
205	20250328	174500	650904370	19170	19170	19170	19170	0
206	20250328	174400	650904370	19170	19170	19170	19170	0
207	20250328	174300	650904370	19170	19170	19170	19170	0
208	20250328	174200	650904370	19170	19170	19170	19170	0
209	20250328	174100	650904370	19170	19170	19170	19170	0
210	20250328	174000	650904370	19170	19170	19170	19170	0
211	20250328	173900	650904370	19170	19170	19170	19170	0
212	20250328	173800	650904370	19170	19170	19170	19170	751
213	20250328	173700	650904370	19170	19170	19170	19170	0
214	20250328	173600	650904370	19170	19170	19170	19170	0
215	20250328	173500	650904370	19170	19170	19170	19170	0
216	20250328	173400	650904370	19170	19170	19170	19170	0
217	20250328	173300	650904370	19170	19170	19170	19170	0
218	20250328	173200	650904370	19170	19170	19170	19170	0
219	20250328	173100	650904370	19170	19170	19170	19170	0
220	20250328	173000	650904370	19170	19170	19170	19170	0
221	20250328	172900	650904370	19170	19170	19170	19170	0
222	20250328	172800	650904370	19170	19170	19170	19170	0
223	20250328	172700	650904370	19170	19170	19170	19170	0
224	20250328	172600	650904370	19170	19170	19170	19170	0
225	20250328	172500	650904370	19170	19170	19170	19170	0
226	20250328	172400	650904370	19170	19170	19170	19170	0
227	20250328	172300	650904370	19170	19170	19170	19170	0
228	20250328	172200	650904370	19170	19170	19170	19170	0
229	20250328	172100	650904370	19170	19170	19170	19170	0
230	20250328	172000	650904370	19170	19170	19170	19170	0
231	20250328	171900	650904370	19170	19170	19170	19170	0
232	20250328	171800	650904370	19170	19170	19170	19170	0
233	20250328	171700	650904370	19170	19170	19170	19170	0
234	20250328	171600	650904370	19170	19170	19170	19170	0
235	20250328	171500	650904370	19170	19170	19170	19170	0
236	20250328	171400	650904370	19170	19170	19170	19170	0
237	20250328	171300	650904370	19170	19170	19170	19170	0
238	20250328	171200	650904370	19170	19170	19170	19170	0
239	20250328	171100	650904370	19170	19170	19170	19170	0
240	20250328	171000	650904370	19170	19170	19170	19170	0
241	20250328	170900	650904370	19170	19170	19170	19170	0
242	20250328	170800	650904370	19170	19170	19170	19170	751
243	20250328	170700	650904370	19170	19170	19170	19170	0
244	20250328	170600	650904370	19170	19170	19170	19170	0
245	20250328	170500	650904370	19170	19170	19170	19170	0
246	20250328	170400	650904370	19170	19170	19170	19170	0
247	20250328	170300	650904370	19170	19170	19170	19170	0
248	20250328	170200	650904370	19170	19170	19170	19170	0
249	20250328	170100	650904370	19170	19170	19170	19170	0
250	20250328	170000	650904370	19170	19170	19170	19170	0
251	20250328	165900	650904370	19170	19170	19170	19170	0
252	20250328	165800	650904370	19170	19170	19170	19170	0
253	20250328	165700	650904370	19170	19170	19170	19170	0
254	20250328	165600	650904370	19170	19170	19170	19170	0
255	20250328	165500	650904370	19170	19170	19170	19170	0
256	20250328	165400	650904370	19170	19170	19170	19170	0
257	20250328	165300	650904370	19170	19170	19170	19170	0
258	20250328	165200	650904370	19170	19170	19170	19170	0
259	20250328	165100	650904370	19170	19170	19170	19170	0
260	20250328	165000	650904370	19170	19170	19170	19170	0
261	20250328	164900	650904370	19170	19170	19170	19170	0
262	20250328	164800	650904370	19170	19170	19170	19170	0
263	20250328	164700	650904370	19170	19170	19170	19170	0
264	20250328	164600	650904370	19170	19170	19170	19170	0
265	20250328	164500	650904370	19170	19170	19170	19170	0
266	20250328	164400	650904370	19170	19170	19170	19170	0
267	20250328	164300	650904370	19170	19170	19170	19170	0
268	20250328	164200	650904370	19170	19170	19170	19170	0
269	20250328	164100	650904370	19170	19170	19170	19170	0
270	20250328	164000	650904370	19170	19170	19170	19170	0
271	20250328	163900	650904370	19170	19170	19170	19170	0
272	20250328	163800	650904370	19170	19170	19170	19170	751
273	20250328	163700	650904370	19170	19170	19170	19170	0
274	20250328	163600	650904370	19170	19170	19170	19170	0
275	20250328	163500	650904370	19170	19170	19170	19170	0
276	20250328	163400	650904370	19170	19170	19170	19170	0
277	20250328	163300	650904370	19170	19170	19170	19170	0
278	20250328	163200	650904370	19170	19170	19170	19170	0
279	20250328	163100	650904370	19170	19170	19170	19170	0
280	20250328	163000	650904370	19170	19170	19170	19170	0
281	20250328	162900	650904370	19170	19170	19170	19170	0
282	20250328	162800	650904370	19170	19170	19170	19170	0
283	20250328	162700	650904370	19170	19170	19170	19170	0
284	20250328	162600	650904370	19170	19170	19170	19170	0
285	20250328	162500	650904370	19170	19170	19170	19170	0
286	20250328	162400	650904370	19170	19170	19170	19170	0
287	20250328	162300	650904370	19170	19170	19170	19170	0
288	20250328	162200	650904370	19170	19170	19170	19170	0
289	20250328	162100	650904370	19170	19170	19170	19170	0
290	20250328	162000	650904370	19170	19170	19170	19170	0
291	20250328	161900	650904370	19170	19170	19170	19170	0
292	20250328	161800	650904370	19170	19170	19170	19170	0
293	20250328	161700	650904370	19170	19170	19170	19170	0
294	20250328	161600	650904370	19170	19170	19170	19170	0
295	20250328	161500	650904370	19170	19170	19170	19170	0
296	20250328	161400	650904370	19170	19170	19170	19170	0
297	20250328	161300	650904370	19170	19170	19170	19170	0
298	20250328	161200	650904370	19170	19170	19170	19170	0
299	20250328	161100	650904370	19170	19170	19170	19170	0
300	20250328	161000	650904370	19170	19170	19170	19170	0
301	20250328	160900	650904370	19170	19170	19170	19170	0
302	20250328	160800	650904370	19170	19170	19170	19170	751
303	20250328	160700	650904370	19170	19170	19170	19170	0
304	20250328	160600	650904370	19170	19170	19170	19170	0
305	20250328	160500	650904370	19170	19170	19170	19170	0
306	20250328	160400	650904370	19170	19170	19170	19170	0
307	20250328	160300	650904370	19170	19170	19170	19170	0
308	20250328	160200	650904370	19170	19170	19170	19170	0
309	20250328	160100	650904370	19170	19170	19170	19170	0
310	20250328	160000	650904370	19170	19170	19170	19170	0
311	20250328	155900	650904370	19170	19170	19170	19170	0
312	20250328	155800	650904370	19170	19170	19170	19170	0
313	20250328	155700	650904370	19170	19170	19170	19170	0
314	20250328	155600	650904370	19170	19170	19170	19170	0
315	20250328	155500	650904370	19170	19170	19170	19170	0
316	20250328	155400	650904370	19170	19170	19170	19170	0
317	20250328	155300	650904370	19170	19170	19170	19170	0
318	20250328	155200	650904370	19170	19170	19170	19170	0
319	20250328	155100	650904370	19170	19170	19170	19170	0
320	20250328	155000	650904370	19170	19170	19170	19170	0
321	20250328	154900	650904370	19170	19170	19170	19170	0
322	20250328	154800	650904370	19170	19170	19170	19170	0
323	20250328	154700	650904370	19170	19170	19170	19170	0
324	20250328	154600	650904370	19170	19170	19170	19170	0
325	20250328	154500	650904370	19170	19170	19170	19170	0
326	20250328	154400	650904370	19170	19170	19170	19170	0
327	20250328	154300	650904370	19170	19170	19170	19170	0
328	20250328	154200	650904370	19170	19170	19170	19170	0
329	20250328	154100	650904370	19170	19170	19170	19170	0
330	20250328	154000	650904370	19170	19170	19170	19170	0
331	20250328	153900	650904370	19170	19170	19170	19170	0
332	20250328	153800	650904370	19170	19170	19170	19170	751
333	20250328	153700	650904370	19170	19170	19170	19170	0
334	20250328	153600	650904370	19170	19170	19170	19170	0
335	20250328	153500	650904370	19170	19170	19170	19170	0
336	20250328	153400	650904370	19170	19170	19170	19170	0
337	20250328	153300	650904370	19170	19170	19170	19170	0
338	20250328	153200	650904370	19170	19170	19170	19170	0
339	20250328	153100	650904370	19170	19170	19170	19170	0
340	20250328	153000	650904370	19170	19170	19170	19170	751
341	20250328	152900	636507700	19190	19190	19190	19190	0
342	20250328	152800	636507700	19190	19190	19190	19190	0
343	20250328	152700	636507700	19190	19190	19190	19190	0
344	20250328	152600	636507700	19190	19190	19190	19190	0
345	20250328	152500	636507700	19190	19190	19190	19190	0
346	20250328	152400	636507700	19190	19190	19190	19190	0
347	20250328	152300	636507700	19190	19190	19190	19190	0
348	20250328	152200	636507700	19190	19190	19190	19190	0
349	20250328	152100	636507700	19190	19190	19190	19190	0
350	20250328	152000	636507700	19190	19190	19190	19190	0
351	20250328	151900	636507700	19190	19240	19290	19190	213
352	20250328	151800	632403170	19190	19180	19190	19170	79
353	20250328	151700	630888000	19170	19170	19170	19170	0
354	20250328	151600	630888000	19170	19170	19170	19170	10
355	20250328	151500	630696300	19270	19270	19270	19270	0
356	20250328	151400	630696300	19270	19270	19270	19270	5
357	20250328	151300	630599950	19170	19170	19170	19170	100
358	20250328	151200	628682950	19270	19270	19270	19270	17
359	20250328	151100	628355360	19280	19280	19280	19280	0
360	20250328	151000	628355360	19280	19180	19280	19170	101
361	20250328	150900	626418280	19290	19290	19290	19290	1
362	20250328	150800	626398990	19180	19200	19200	19180	281
363	20250328	150700	621004210	19200	19240	19240	19180	83
364	20250328	150600	619411210	19190	19240	19240	19190	21
365	20250328	150500	619007920	19240	19270	19270	19200	494
366	20250328	150400	609513070	19270	19270	19270	19250	7
367	20250328	150300	609378210	19250	19270	19270	19250	8
368	20250328	150200	609224090	19270	19290	19290	19260	9
369	20250328	150100	609050620	19290	19290	19290	19250	174
370	20250328	150000	605700830	19290	19290	19290	19290	2
371	20250328	145900	605662250	19290	19290	19290	19290	25
372	20250328	145800	605180000	19300	19300	19300	19300	0
373	20250328	145700	605180000	19300	19300	19300	19300	0
374	20250328	145600	605180000	19300	19300	19300	19300	19
375	20250328	145500	604813300	19250	19250	19250	19250	1
376	20250328	145400	604794050	19250	19250	19250	19250	1
377	20250328	145300	604774800	19250	19250	19250	19250	0
378	20250328	145200	604774800	19250	19250	19250	19250	0
379	20250328	145100	604774800	19250	19250	19250	19250	0
380	20250328	145000	604774800	19250	19250	19250	19250	71
381	20250328	144900	603408050	19250	19250	19250	19250	138
382	20250328	144800	600751550	19250	19250	19250	19250	0
383	20250328	144700	600751550	19250	19300	19300	19250	19
384	20250328	144600	600385100	19300	19300	19300	19300	0
385	20250328	144500	600385100	19300	19300	19300	19300	1
386	20250328	144400	600365800	19300	19300	19300	19300	15
387	20250328	144300	600076300	19300	19300	19300	19300	0
388	20250328	144200	600076300	19300	19300	19300	19300	0
389	20250328	144100	600076300	19300	19300	19300	19300	16
390	20250328	144000	599767500	19310	19310	19310	19310	0
391	20250328	143900	599767500	19310	19310	19310	19310	0
392	20250328	143800	599767500	19310	19310	19310	19310	23
393	20250328	143700	599323370	19310	19310	19310	19310	0
394	20250328	143600	599323370	19310	19310	19310	19310	0
395	20250328	143500	599323370	19310	19310	19310	19310	25
396	20250328	143400	598840620	19310	19310	19310	19310	0
397	20250328	143300	598840620	19310	19310	19310	19310	19
398	20250328	143200	598473730	19310	19310	19310	19310	0
399	20250328	143100	598473730	19310	19310	19310	19310	0
400	20250328	143000	598473730	19310	19310	19310	19310	11
401	20250328	142900	598261320	19250	19250	19250	19250	0
402	20250328	142800	598261320	19250	19250	19250	19250	0
403	20250328	142700	598261320	19250	19310	19310	19250	60
404	20250328	142600	597105720	19250	19250	19250	19250	20
405	20250328	142500	596720720	19230	19230	19230	19230	0
406	20250328	142400	596720720	19230	19230	19230	19230	0
407	20250328	142300	596720720	19230	19230	19230	19230	0
408	20250328	142200	596720720	19230	19230	19230	19230	0
409	20250328	142100	596720720	19230	19230	19230	19230	0
410	20250328	142000	596720720	19230	19230	19230	19230	0
411	20250328	141900	596720720	19230	19250	19250	19230	288
412	20250328	141800	591182300	19300	19300	19310	19300	24
413	20250328	141700	590718960	19300	19300	19300	19300	7
414	20250328	141600	590583860	19310	19310	19310	19310	0
415	20250328	141500	590583860	19310	19300	19310	19300	66
416	20250328	141400	589309410	19250	19250	19250	19250	0
417	20250328	141300	589309410	19250	19230	19250	19230	153
418	20250328	141200	586366180	19220	19220	19220	19220	0
419	20250328	141100	586366180	19220	19220	19220	19220	0
420	20250328	141000	586366180	19220	19220	19220	19220	0
421	20250328	140900	586366180	19220	19220	19220	19220	0
422	20250328	140800	586366180	19220	19300	19300	19220	2374
423	20250328	140700	540711430	19310	19420	19420	19300	41
424	20250328	140600	539917530	19420	19420	19420	19420	11
425	20250328	140500	539703910	19420	19420	19420	19420	0
426	20250328	140400	539703910	19420	19420	19420	19420	2
427	20250328	140300	539665070	19420	19410	19420	19410	24
428	20250328	140200	539199040	19420	19420	19420	19420	0
429	20250328	140100	539199040	19420	19420	19420	19420	0
430	20250328	140000	539199040	19420	19420	19420	19420	10
431	20250328	135900	539004840	19270	19270	19270	19270	0
432	20250328	135800	539004840	19270	19270	19270	19270	1
433	20250328	135700	538985570	19440	19440	19440	19440	22
434	20250328	135600	538557890	19440	19420	19440	19400	579
435	20250328	135500	527325190	19400	19380	19420	19380	720
436	20250328	135400	513358980	19390	19380	19390	19380	24
437	20250328	135300	512893720	19390	19390	19390	19390	0
438	20250328	135200	512893720	19390	19390	19390	19390	0
439	20250328	135100	512893720	19390	19390	19390	19390	23
440	20250328	135000	512447750	19260	19400	19400	19260	20
441	20250328	134900	512061430	19400	19300	19400	19300	1185
442	20250328	134800	489116770	19250	19250	19250	19250	4
443	20250328	134700	489039770	19230	19230	19230	19230	0
444	20250328	134600	489039770	19230	19230	19230	19230	0
445	20250328	134500	489039770	19230	19230	19230	19230	0
446	20250328	134400	489039770	19230	19230	19230	19230	0
447	20250328	134300	489039770	19230	19230	19230	19230	0
448	20250328	134200	489039770	19230	19230	19230	19230	6
449	20250328	134100	488924390	19230	19250	19250	19230	74
450	20250328	134000	487500890	19250	19250	19250	19250	11
451	20250328	133900	487289140	19250	19250	19250	19250	0
452	20250328	133800	487289140	19250	19250	19250	19250	0
453	20250328	133700	487289140	19250	19250	19250	19250	8
454	20250328	133600	487135140	19250	19250	19250	19250	2
455	20250328	133500	487096640	19250	19250	19250	19250	17
456	20250328	133400	486769390	19320	19300	19320	19300	24
457	20250328	133300	486306130	19300	19300	19300	19300	0
458	20250328	133200	486306130	19300	19300	19300	19300	0
459	20250328	133100	486306130	19300	19300	19300	19300	13
460	20250328	133000	486055230	19300	19300	19300	19300	0
461	20250328	132900	486055230	19300	19300	19300	19300	0
462	20250328	132800	486055230	19300	19310	19310	19300	18
463	20250328	132700	485707750	19310	19310	19310	19310	0
464	20250328	132600	485707750	19310	19310	19310	19310	0
465	20250328	132500	485707750	19310	19310	19310	19310	11
466	20250328	132400	485495340	19310	19310	19310	19310	1
467	20250328	132300	485476030	19310	19310	19310	19310	0
468	20250328	132200	485476030	19310	19290	19310	19290	24
469	20250328	132100	485012850	19290	19290	19290	19290	0
470	20250328	132000	485012850	19290	19290	19290	19290	0
471	20250328	131900	485012850	19290	19290	19290	19290	24
472	20250328	131800	484549890	19290	19290	19290	19290	0
473	20250328	131700	484549890	19290	19290	19290	19290	4
474	20250328	131600	484472730	19290	19290	19290	19290	8
475	20250328	131500	484318410	19200	19200	19200	19200	0
476	20250328	131400	484318410	19200	19200	19200	19200	0
477	20250328	131300	484318410	19200	19200	19200	19200	0
478	20250328	131200	484318410	19200	19200	19200	19200	0
479	20250328	131100	484318410	19200	19200	19200	19200	0
480	20250328	131000	484318410	19200	19200	19200	19200	0
481	20250328	130900	484318410	19200	19230	19230	19200	230
482	20250328	130800	479901430	19290	19290	19290	19290	0
483	20250328	130700	479901430	19290	19290	19290	19290	22
484	20250328	130600	479477050	19290	19290	19290	19290	0
485	20250328	130500	479477050	19290	19290	19290	19290	0
486	20250328	130400	479477050	19290	19290	19290	19290	21
487	20250328	130300	479071960	19290	19290	19290	19290	0
488	20250328	130200	479071960	19290	19290	19290	19290	0
489	20250328	130100	479071960	19290	19290	19290	19290	4
490	20250328	130000	478994800	19200	19200	19200	19200	0
491	20250328	125900	478994800	19200	19200	19200	19200	0
492	20250328	125800	478994800	19200	19200	19200	19200	0
493	20250328	125700	478994800	19200	19200	19200	19200	0
494	20250328	125600	478994800	19200	19200	19200	19200	5
495	20250328	125500	478898800	19200	19210	19210	19200	329
496	20250328	125400	472580580	19210	19210	19210	19210	0
497	20250328	125300	472580580	19210	19220	19220	19210	220
498	20250328	125200	468353270	19220	19220	19220	19220	0
499	20250328	125100	468353270	19220	19230	19230	19220	131
500	20250328	125000	465835340	19290	19290	19290	19230	70
501	20250328	124900	464485460	19290	19290	19290	19290	0
502	20250328	124800	464485460	19290	19290	19290	19290	0
503	20250328	124700	464485460	19290	19290	19290	19290	9
504	20250328	124600	464311850	19290	19290	19290	19290	0
505	20250328	124500	464311850	19290	19290	19290	19290	0
506	20250328	124400	464311850	19290	19290	19290	19290	8
507	20250328	124300	464157530	19290	19290	19290	19290	0
508	20250328	124200	464157530	19290	19290	19290	19290	0
509	20250328	124100	464157530	19290	19290	19290	19290	13
510	20250328	124000	463906760	19290	19290	19290	19290	0
511	20250328	123900	463906760	19290	19290	19290	19290	0
512	20250328	123800	463906760	19290	19270	19290	19270	22
513	20250328	123700	463482580	19270	19270	19270	19270	0
514	20250328	123600	463482580	19270	19270	19270	19270	0
515	20250328	123500	463482580	19270	19270	19270	19270	19
516	20250328	123400	463116450	19270	19270	19270	19270	1
517	20250328	123300	463097180	19270	19270	19270	19270	0
518	20250328	123200	463097180	19270	19270	19270	19270	10
519	20250328	123100	462904480	19210	19210	19210	19210	0
520	20250328	123000	462904480	19210	19210	19210	19210	0
521	20250328	122900	462904480	19210	19210	19210	19210	50
522	20250328	122800	461943980	19200	19200	19200	19200	1
523	20250328	122700	461924780	19200	19200	19200	19200	0
524	20250328	122600	461924780	19200	19200	19200	19200	2
525	20250328	122500	461886380	19200	19200	19200	19200	0
526	20250328	122400	461886380	19200	19230	19230	19200	200
527	20250328	122300	458044350	19240	19250	19250	19240	29
528	20250328	122200	457486310	19270	19270	19270	19270	1
529	20250328	122100	457467040	19270	19270	19270	19270	0
530	20250328	122000	457467040	19270	19270	19270	19270	10
531	20250328	121900	457274340	19270	19270	19270	19270	0
532	20250328	121800	457274340	19270	19270	19270	19270	2
533	20250328	121700	457235800	19270	19270	19270	19270	8
534	20250328	121600	457081640	19270	19270	19270	19270	0
535	20250328	121500	457081640	19270	19270	19270	19270	9
536	20250328	121400	456908210	19270	19270	19270	19270	0
537	20250328	121300	456908210	19270	19270	19270	19270	35
538	20250328	121200	456233760	19270	19280	19280	19270	12
539	20250328	121100	456002500	19280	19270	19280	19270	151
540	20250328	121000	453092660	19280	19280	19280	19280	5
541	20250328	120900	452996260	19270	19270	19270	19270	0
542	20250328	120800	452996260	19270	19270	19270	19270	0
543	20250328	120700	452996260	19270	19270	19270	19270	51
544	20250328	120600	452013490	19275	19275	19275	19275	1
545	20250328	120500	451994215	19230	19230	19230	19230	0
546	20250328	120400	451994215	19230	19250	19250	19230	119
547	20250328	120300	449705545	19300	19350	19350	19300	269
548	20250328	120200	444513295	19350	19350	19350	19350	0
549	20250328	120100	444513295	19350	19350	19350	19350	50
550	20250328	120000	443545795	19370	19360	19370	19360	24
551	20250328	115900	443081045	19360	19360	19360	19360	339
552	20250328	115800	436518005	19360	19360	19360	19360	0
553	20250328	115700	436518005	19360	19360	19360	19360	19
554	20250328	115600	436150165	19370	19370	19370	19370	0
555	20250328	115500	436150165	19370	19330	19370	19330	78
556	20250328	115400	434639905	19360	19360	19360	19360	12
557	20250328	115300	434407585	19220	19220	19220	19220	0
558	20250328	115200	434407585	19220	19220	19220	19220	0
559	20250328	115100	434407585	19220	19220	19220	19220	0
560	20250328	115000	434407585	19220	19220	19220	19220	0
561	20250328	114900	434407585	19220	19220	19220	19220	0
562	20250328	114800	434407585	19220	19220	19220	19220	1
563	20250328	114700	434388365	19360	19360	19360	19360	0
564	20250328	114600	434388365	19360	19360	19360	19360	0
565	20250328	114500	434388365	19360	19360	19360	19360	21
566	20250328	114400	433981805	19360	19360	19360	19360	0
567	20250328	114300	433981805	19360	19360	19360	19360	0
568	20250328	114200	433981805	19360	19270	19360	19270	20
569	20250328	114100	433595505	19270	19370	19370	19270	222
570	20250328	114000	429295955	19370	19370	19370	19370	0
571	20250328	113900	429295955	19370	19370	19370	19370	6
572	20250328	113800	429179735	19210	19210	19210	19210	0
573	20250328	113700	429179735	19210	19210	19210	19210	13
574	20250328	113600	428930005	19200	19200	19200	19200	0
575	20250328	113500	428930005	19200	19200	19200	19200	0
576	20250328	113400	428930005	19200	19200	19200	19200	50
577	20250328	113300	427970005	19200	19200	19200	19200	0
578	20250328	113200	427970005	19200	19200	19200	19200	2
579	20250328	113100	427931605	19200	19200	19200	19200	0
580	20250328	113000	427931605	19200	19200	19200	19200	0
581	20250328	112900	427931605	19200	19200	19200	19200	34
582	20250328	112800	427278805	19200	19270	19270	19200	748
583	20250328	112700	412880335	19400	19300	19400	19260	65
584	20250328	112600	411626375	19400	19400	19400	19400	10
585	20250328	112500	411432375	19400	19400	19400	19400	1
586	20250328	112400	411412975	19400	19400	19400	19400	25
587	20250328	112300	410927975	19400	19400	19400	19400	5
588	20250328	112200	410830975	19400	19400	19400	19400	0
589	20250328	112100	410830975	19400	19400	19400	19400	12
590	20250328	112000	410598175	19260	19260	19260	19260	0
591	20250328	111900	410598175	19260	19270	19270	19260	25
592	20250328	111800	410116625	19260	19260	19260	19260	0
593	20250328	111700	410116625	19260	19260	19260	19260	0
594	20250328	111600	410116625	19260	19260	19260	19260	0
595	20250328	111500	410116625	19260	19350	19350	19260	94
596	20250328	111400	408302235	19400	19400	19400	19400	0
597	20250328	111300	408302235	19400	19400	19400	19400	15
598	20250328	111200	408011235	19400	19350	19400	19350	12
599	20250328	111100	407778785	19350	19350	19350	19350	0
600	20250328	111000	407778785	19350	19350	19350	19350	0
601	20250328	110900	407778785	19350	19350	19350	19350	0
602	20250328	110800	407778785	19350	19360	19360	19350	217
603	20250328	110700	403578205	19360	19370	19370	19360	106
604	20250328	110600	401525035	19360	19360	19360	19360	0
605	20250328	110500	401525035	19360	19360	19360	19360	0
606	20250328	110400	401525035	19360	19370	19370	19360	300
607	20250328	110300	395716835	19360	19360	19360	19360	0
608	20250328	110200	395716835	19360	19400	19400	19360	100
609	20250328	110100	393780295	19430	19440	19440	19430	13
610	20250328	110000	393527585	19440	19440	19440	19440	10
611	20250328	105900	393333185	19440	19440	19440	19440	0
612	20250328	105800	393333185	19440	19440	19440	19440	0
613	20250328	105700	393333185	19440	19440	19440	19440	10
614	20250328	105600	393138785	19440	19440	19440	19440	0
615	20250328	105500	393138785	19440	19440	19440	19440	9
616	20250328	105400	392963825	19440	19440	19440	19440	0
617	20250328	105300	392963825	19440	19440	19440	19440	0
618	20250328	105200	392963825	19440	19460	19460	19440	472
619	20250328	105100	383782435	19450	19450	19450	19450	0
620	20250328	105000	383782435	19450	19470	19470	19450	10
621	20250328	104900	383587775	19500	19500	19500	19500	63
622	20250328	104800	382359275	19500	19500	19500	19500	0
623	20250328	104700	382359275	19500	19470	19500	19470	11
624	20250328	104600	382145075	19470	19470	19470	19470	0
625	20250328	104500	382145075	19470	19470	19470	19470	1
626	20250328	104400	382125605	19480	19490	19490	19480	2
627	20250328	104300	382086635	19500	19500	19500	19500	108
628	20250328	104200	379980635	19500	19500	19500	19500	0
629	20250328	104100	379980635	19500	19500	19500	19500	8
630	20250328	104000	379824635	19510	19530	19540	19510	396
631	20250328	103900	372090555	19720	19720	19720	19720	0
632	20250328	103800	372090555	19720	19720	19720	19720	0
633	20250328	103700	372090555	19720	19730	19730	19720	27
634	20250328	103600	371558105	19540	19540	19540	19540	15
635	20250328	103500	371265005	19540	19540	19540	19540	61
636	20250328	103400	370073065	19750	19750	19750	19750	11
637	20250328	103300	369855815	19750	19750	19750	19750	1
638	20250328	103200	369836065	19750	19750	19750	19750	501
639	20250328	103100	359941315	19600	19560	19600	19520	74
640	20250328	103000	358494945	19600	19600	19600	19600	3
641	20250328	102900	358436145	19550	19550	19550	19550	9
642	20250328	102800	358260195	19550	19530	19550	19530	4
643	20250328	102700	358182055	19520	19520	19520	19520	1
644	20250328	102600	358162535	19520	19520	19520	19520	19
645	20250328	102500	357791655	19490	19400	19490	19400	136
646	20250328	102400	355141805	19400	19400	19400	19400	0
647	20250328	102300	355141805	19400	19400	19400	19400	7
648	20250328	102200	355006005	19360	19360	19360	19360	21
649	20250328	102100	354599445	19400	19400	19400	19400	0
650	20250328	102000	354599445	19400	19450	19450	19400	19
651	20250328	101900	354229995	19450	19450	19450	19450	0
652	20250328	101800	354229995	19450	19390	19450	19390	258
653	20250328	101700	349225665	19390	19300	19390	19300	502
654	20250328	101600	339512825	19300	19300	19300	19300	6
655	20250328	101500	339397025	19300	19260	19300	19260	107
656	20250328	101400	337335365	19260	19260	19260	19260	12
657	20250328	101300	337104245	19260	19260	19260	19260	1
658	20250328	101200	337084985	19260	19260	19260	19260	3
659	20250328	101100	337027205	19260	19140	19260	19140	110
660	20250328	101000	334911595	19150	19150	19150	19150	2
661	20250328	100900	334873295	19120	19120	19120	19120	23
662	20250328	100800	334433535	19120	19120	19120	19120	10
663	20250328	100700	334242335	19120	19110	19120	19100	110
664	20250328	100600	332141105	19100	19100	19100	19100	50
665	20250328	100500	331186105	19100	19080	19100	19080	266
666	20250328	100400	326109005	19080	19080	19080	19080	10
667	20250328	100300	325918205	19080	19080	19080	19080	34
668	20250328	100200	325269485	19080	19100	19100	19080	51
669	20250328	100100	324295765	19100	19100	19100	19100	100
670	20250328	100000	322385765	19100	19100	19100	19100	67
671	20250328	095900	321106065	19100	19100	19100	19100	667
672	20250328	095800	308366365	19100	19110	19110	19100	467
673	20250328	095700	299446635	19100	19120	19120	19100	1426
674	20250328	095600	272202975	19120	19120	19120	19120	30
675	20250328	095500	271629375	19120	19120	19120	19120	87
676	20250328	095400	269965935	19120	19120	19120	19120	128
677	20250328	095300	267518575	19120	19140	19140	19120	232
678	20250328	095200	263080555	19130	19140	19140	19130	60
679	20250328	095100	261932475	19160	19130	19160	19130	36
680	20250328	095000	261243045	19130	19130	19130	19130	17
681	20250328	094900	260917835	19130	19130	19130	19130	102
682	20250328	094800	258966575	19130	19130	19130	19120	164
683	20250328	094700	255829265	19160	19150	19160	19150	44
684	20250328	094600	254986315	19160	19160	19160	19160	3
685	20250328	094500	254928835	19160	19150	19160	19150	77
686	20250328	094400	253454265	19150	19170	19170	19140	851
687	20250328	094300	237152265	19180	19180	19180	19180	1
688	20250328	094200	237133085	19170	19170	19170	19170	1
689	20250328	094100	237113915	19180	19170	19180	19170	53
690	20250328	094000	236097875	19170	19170	19170	19170	72
691	20250328	093900	234717635	19170	19180	19180	19170	13
692	20250328	093800	234468395	19160	19160	19160	19160	0
693	20250328	093700	234468395	19160	19170	19170	19160	26
694	20250328	093600	233970135	19160	19220	19220	19160	510
695	20250328	093500	224182435	19220	19220	19220	19220	0
696	20250328	093400	224182435	19220	19220	19220	19220	105
697	20250328	093300	222164335	19270	19270	19270	19270	1
698	20250328	093200	222145065	19220	19245	19245	19220	30
699	20250328	093100	221568340	19210	19210	19210	19210	0
700	20250328	093000	221568340	19210	19210	19210	19210	190
701	20250328	092900	217918440	19210	19210	19210	19210	104
702	20250328	092800	215920600	19210	19210	19210	19210	15
703	20250328	092700	215632450	19210	19200	19210	19180	835
704	20250328	092600	199600850	19200	19210	19210	19200	265
705	20250328	092500	194510700	19210	19210	19210	19210	3
706	20250328	092400	194453070	19210	19310	19310	19210	112
707	20250328	092300	192299430	19280	19330	19330	19220	141
708	20250328	092200	189587530	19330	19310	19330	19280	117
709	20250328	092100	187328450	19310	19280	19310	19280	286
710	20250328	092000	181810500	19260	19290	19290	19250	32
711	20250328	091900	181194120	19260	19270	19280	19260	14
712	20250328	091800	180924330	19290	19280	19290	19280	9
713	20250328	091700	180750760	19230	19310	19310	19230	105
714	20250328	091600	178728880	19310	19250	19310	19250	17
715	20250328	091500	178400730	19220	19250	19250	19220	117
716	20250328	091400	176150310	19330	19240	19330	19240	45
717	20250328	091300	175283160	19240	19230	19240	19230	251
718	20250328	091200	170456310	19230	19285	19285	19230	155
719	20250328	091100	167474010	19340	19340	19340	19340	0
720	20250328	091000	167474010	19340	19350	19350	19210	32
721	20250328	090900	166858580	19290	19320	19320	19290	15
722	20250328	090800	166569030	19190	19250	19350	19190	1827
723	20250328	090700	131383140	19250	19280	19280	19170	365
724	20250328	090600	124385420	19160	19220	19300	19150	1823
725	20250328	090500	89410150	19210	19320	19320	19210	431
726	20250328	090400	81102340	19360	19370	19370	19320	143
727	20250328	090300	78333930	19490	19490	19490	19370	6
728	20250328	090200	78217470	19360	19450	19510	19360	290
729	20250328	090100	72576940	19330	19580	19580	19300	934
730	20250328	090000	54410510	19460	19460	19800	19460	2794