KissMeData/225570/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204700	2252390175	13010	13010	13010	13010	8939
3	20250327	204600	2252390175	13010	13010	13010	13010	0
4	20250327	204500	2252390175	13010	13010	13010	13010	0
5	20250327	204400	2252390175	13010	13010	13010	13010	0
6	20250327	204300	2252390175	13010	13010	13010	13010	0
7	20250327	204200	2252390175	13010	13010	13010	13010	0
8	20250327	204100	2252390175	13010	13010	13010	13010	0
9	20250327	204000	2252390175	13010	13010	13010	13010	0
10	20250327	203900	2252390175	13010	13010	13010	13010	0
11	20250327	203800	2252390175	13010	13010	13010	13010	0
12	20250327	203700	2252390175	13010	13010	13010	13010	0
13	20250327	203600	2252390175	13010	13010	13010	13010	0
14	20250327	203500	2252390175	13010	13010	13010	13010	0
15	20250327	203400	2252390175	13010	13010	13010	13010	0
16	20250327	203300	2252390175	13010	13010	13010	13010	0
17	20250327	203200	2252390175	13010	13010	13010	13010	0
18	20250327	203100	2252390175	13010	13010	13010	13010	0
19	20250327	203000	2252390175	13010	13010	13010	13010	0
20	20250327	202900	2252390175	13010	13010	13010	13010	0
21	20250327	202800	2252390175	13010	13010	13010	13010	0
22	20250327	202700	2252390175	13010	13010	13010	13010	0
23	20250327	202600	2252390175	13010	13010	13010	13010	0
24	20250327	202500	2252390175	13010	13010	13010	13010	0
25	20250327	202400	2252390175	13010	13010	13010	13010	0
26	20250327	202300	2252390175	13010	13010	13010	13010	0
27	20250327	202200	2252390175	13010	13010	13010	13010	0
28	20250327	202100	2252390175	13010	13010	13010	13010	0
29	20250327	202000	2252390175	13010	13010	13010	13010	0
30	20250327	201900	2252390175	13010	13010	13010	13010	0
31	20250327	201800	2252390175	13010	13010	13010	13010	0
32	20250327	201700	2252390175	13010	13010	13010	13010	8939
33	20250327	201600	2252390175	13010	13010	13010	13010	0
34	20250327	201500	2252390175	13010	13010	13010	13010	0
35	20250327	201400	2252390175	13010	13010	13010	13010	0
36	20250327	201300	2252390175	13010	13010	13010	13010	0
37	20250327	201200	2252390175	13010	13010	13010	13010	0
38	20250327	201100	2252390175	13010	13010	13010	13010	0
39	20250327	201000	2252390175	13010	13010	13010	13010	0
40	20250327	200900	2252390175	13010	13010	13010	13010	0
41	20250327	200800	2252390175	13010	13010	13010	13010	0
42	20250327	200700	2252390175	13010	13010	13010	13010	0
43	20250327	200600	2252390175	13010	13010	13010	13010	0
44	20250327	200500	2252390175	13010	13010	13010	13010	0
45	20250327	200400	2252390175	13010	13010	13010	13010	0
46	20250327	200300	2252390175	13010	13010	13010	13010	0
47	20250327	200200	2252390175	13010	13010	13010	13010	0
48	20250327	200100	2252390175	13010	13010	13010	13010	0
49	20250327	200000	2252390175	13010	13010	13010	13010	0
50	20250327	195900	2252390175	13010	13010	13010	13010	0
51	20250327	195800	2252390175	13010	13010	13010	13010	0
52	20250327	195700	2252390175	13010	13010	13010	13010	0
53	20250327	195600	2252390175	13010	13010	13010	13010	0
54	20250327	195500	2252390175	13010	13010	13010	13010	0
55	20250327	195400	2252390175	13010	13010	13010	13010	0
56	20250327	195300	2252390175	13010	13010	13010	13010	0
57	20250327	195200	2252390175	13010	13010	13010	13010	0
58	20250327	195100	2252390175	13010	13010	13010	13010	0
59	20250327	195000	2252390175	13010	13010	13010	13010	0
60	20250327	194900	2252390175	13010	13010	13010	13010	0
61	20250327	194800	2252390175	13010	13010	13010	13010	0
62	20250327	194700	2252390175	13010	13010	13010	13010	8939
63	20250327	194600	2252390175	13010	13010	13010	13010	0
64	20250327	194500	2252390175	13010	13010	13010	13010	0
65	20250327	194400	2252390175	13010	13010	13010	13010	0
66	20250327	194300	2252390175	13010	13010	13010	13010	0
67	20250327	194200	2252390175	13010	13010	13010	13010	0
68	20250327	194100	2252390175	13010	13010	13010	13010	0
69	20250327	194000	2252390175	13010	13010	13010	13010	0
70	20250327	193900	2252390175	13010	13010	13010	13010	0
71	20250327	193800	2252390175	13010	13010	13010	13010	0
72	20250327	193700	2252390175	13010	13010	13010	13010	0
73	20250327	193600	2252390175	13010	13010	13010	13010	0
74	20250327	193500	2252390175	13010	13010	13010	13010	0
75	20250327	193400	2252390175	13010	13010	13010	13010	0
76	20250327	193300	2252390175	13010	13010	13010	13010	0
77	20250327	193200	2252390175	13010	13010	13010	13010	0
78	20250327	193100	2252390175	13010	13010	13010	13010	0
79	20250327	193000	2252390175	13010	13010	13010	13010	0
80	20250327	192900	2252390175	13010	13010	13010	13010	0
81	20250327	192800	2252390175	13010	13010	13010	13010	0
82	20250327	192700	2252390175	13010	13010	13010	13010	0
83	20250327	192600	2252390175	13010	13010	13010	13010	0
84	20250327	192500	2252390175	13010	13010	13010	13010	0
85	20250327	192400	2252390175	13010	13010	13010	13010	0
86	20250327	192300	2252390175	13010	13010	13010	13010	0
87	20250327	192200	2252390175	13010	13010	13010	13010	0
88	20250327	192100	2252390175	13010	13010	13010	13010	0
89	20250327	192000	2252390175	13010	13010	13010	13010	0
90	20250327	191900	2252390175	13010	13010	13010	13010	0
91	20250327	191800	2252390175	13010	13010	13010	13010	0
92	20250327	191700	2252390175	13010	13010	13010	13010	8939
93	20250327	191600	2252390175	13010	13010	13010	13010	0
94	20250327	191500	2252390175	13010	13010	13010	13010	0
95	20250327	191400	2252390175	13010	13010	13010	13010	0
96	20250327	191300	2252390175	13010	13010	13010	13010	0
97	20250327	191200	2252390175	13010	13010	13010	13010	0
98	20250327	191100	2252390175	13010	13010	13010	13010	0
99	20250327	191000	2252390175	13010	13010	13010	13010	0
100	20250327	190900	2252390175	13010	13010	13010	13010	0
101	20250327	190800	2252390175	13010	13010	13010	13010	0
102	20250327	190700	2252390175	13010	13010	13010	13010	0
103	20250327	190600	2252390175	13010	13010	13010	13010	0
104	20250327	190500	2252390175	13010	13010	13010	13010	0
105	20250327	190400	2252390175	13010	13010	13010	13010	0
106	20250327	190300	2252390175	13010	13010	13010	13010	0
107	20250327	190200	2252390175	13010	13010	13010	13010	0
108	20250327	190100	2252390175	13010	13010	13010	13010	0
109	20250327	190000	2252390175	13010	13010	13010	13010	0
110	20250327	185900	2252390175	13010	13010	13010	13010	0
111	20250327	185800	2252390175	13010	13010	13010	13010	0
112	20250327	185700	2252390175	13010	13010	13010	13010	0
113	20250327	185600	2252390175	13010	13010	13010	13010	0
114	20250327	185500	2252390175	13010	13010	13010	13010	0
115	20250327	185400	2252390175	13010	13010	13010	13010	0
116	20250327	185300	2252390175	13010	13010	13010	13010	0
117	20250327	185200	2252390175	13010	13010	13010	13010	0
118	20250327	185100	2252390175	13010	13010	13010	13010	0
119	20250327	185000	2252390175	13010	13010	13010	13010	0
120	20250327	184900	2252390175	13010	13010	13010	13010	0
121	20250327	184800	2252390175	13010	13010	13010	13010	0
122	20250327	184700	2252390175	13010	13010	13010	13010	8939
123	20250327	184600	2252390175	13010	13010	13010	13010	0
124	20250327	184500	2252390175	13010	13010	13010	13010	0
125	20250327	184400	2252390175	13010	13010	13010	13010	0
126	20250327	184300	2252390175	13010	13010	13010	13010	0
127	20250327	184200	2252390175	13010	13010	13010	13010	0
128	20250327	184100	2252390175	13010	13010	13010	13010	0
129	20250327	184000	2252390175	13010	13010	13010	13010	0
130	20250327	183900	2252390175	13010	13010	13010	13010	0
131	20250327	183800	2252390175	13010	13010	13010	13010	0
132	20250327	183700	2252390175	13010	13010	13010	13010	0
133	20250327	183600	2252390175	13010	13010	13010	13010	0
134	20250327	183500	2252390175	13010	13010	13010	13010	0
135	20250327	183400	2252390175	13010	13010	13010	13010	0
136	20250327	183300	2252390175	13010	13010	13010	13010	0
137	20250327	183200	2252390175	13010	13010	13010	13010	0
138	20250327	183100	2252390175	13010	13010	13010	13010	0
139	20250327	183000	2252390175	13010	13010	13010	13010	0
140	20250327	182900	2252390175	13010	13010	13010	13010	0
141	20250327	182800	2252390175	13010	13010	13010	13010	0
142	20250327	182700	2252390175	13010	13010	13010	13010	0
143	20250327	182600	2252390175	13010	13010	13010	13010	0
144	20250327	182500	2252390175	13010	13010	13010	13010	0
145	20250327	182400	2252390175	13010	13010	13010	13010	0
146	20250327	182300	2252390175	13010	13010	13010	13010	0
147	20250327	182200	2252390175	13010	13010	13010	13010	0
148	20250327	182100	2252390175	13010	13010	13010	13010	0
149	20250327	182000	2252390175	13010	13010	13010	13010	0
150	20250327	181900	2252390175	13010	13010	13010	13010	0
151	20250327	181800	2252390175	13010	13010	13010	13010	0
152	20250327	181700	2252390175	13010	13010	13010	13010	8939
153	20250327	181600	2252390175	13010	13010	13010	13010	0
154	20250327	181500	2252390175	13010	13010	13010	13010	0
155	20250327	181400	2252390175	13010	13010	13010	13010	0
156	20250327	181300	2252390175	13010	13010	13010	13010	0
157	20250327	181200	2252390175	13010	13010	13010	13010	0
158	20250327	181100	2252390175	13010	13010	13010	13010	0
159	20250327	181000	2252390175	13010	13010	13010	13010	0
160	20250327	180900	2252390175	13010	13010	13010	13010	0
161	20250327	180800	2252390175	13010	13010	13010	13010	0
162	20250327	180700	2252390175	13010	13010	13010	13010	0
163	20250327	180600	2252390175	13010	13010	13010	13010	0
164	20250327	180500	2252390175	13010	13010	13010	13010	0
165	20250327	180400	2252390175	13010	13010	13010	13010	0
166	20250327	180300	2252390175	13010	13010	13010	13010	0
167	20250327	180200	2252390175	13010	13010	13010	13010	0
168	20250327	180100	2252390175	13010	13010	13010	13010	0
169	20250327	180000	2252390175	13010	13010	13010	13010	0
170	20250327	175900	2252390175	13010	13010	13010	13010	0
171	20250327	175800	2252390175	13010	13010	13010	13010	0
172	20250327	175700	2252390175	13010	13010	13010	13010	0
173	20250327	175600	2252390175	13010	13010	13010	13010	0
174	20250327	175500	2252390175	13010	13010	13010	13010	0
175	20250327	175400	2252390175	13010	13010	13010	13010	0
176	20250327	175300	2252390175	13010	13010	13010	13010	0
177	20250327	175200	2252390175	13010	13010	13010	13010	0
178	20250327	175100	2252390175	13010	13010	13010	13010	0
179	20250327	175000	2252390175	13010	13010	13010	13010	0
180	20250327	174900	2252390175	13010	13010	13010	13010	0
181	20250327	174800	2252390175	13010	13010	13010	13010	0
182	20250327	174700	2252390175	13010	13010	13010	13010	8939
183	20250327	174600	2252390175	13010	13010	13010	13010	0
184	20250327	174500	2252390175	13010	13010	13010	13010	0
185	20250327	174400	2252390175	13010	13010	13010	13010	0
186	20250327	174300	2252390175	13010	13010	13010	13010	0
187	20250327	174200	2252390175	13010	13010	13010	13010	0
188	20250327	174100	2252390175	13010	13010	13010	13010	0
189	20250327	174000	2252390175	13010	13010	13010	13010	0
190	20250327	173900	2252390175	13010	13010	13010	13010	0
191	20250327	173800	2252390175	13010	13010	13010	13010	0
192	20250327	173700	2252390175	13010	13010	13010	13010	0
193	20250327	173600	2252390175	13010	13010	13010	13010	0
194	20250327	173500	2252390175	13010	13010	13010	13010	0
195	20250327	173400	2252390175	13010	13010	13010	13010	0
196	20250327	173300	2252390175	13010	13010	13010	13010	0
197	20250327	173200	2252390175	13010	13010	13010	13010	0
198	20250327	173100	2252390175	13010	13010	13010	13010	0
199	20250327	173000	2252390175	13010	13010	13010	13010	0
200	20250327	172900	2252390175	13010	13010	13010	13010	0
201	20250327	172800	2252390175	13010	13010	13010	13010	0
202	20250327	172700	2252390175	13010	13010	13010	13010	0
203	20250327	172600	2252390175	13010	13010	13010	13010	0
204	20250327	172500	2252390175	13010	13010	13010	13010	0
205	20250327	172400	2252390175	13010	13010	13010	13010	0
206	20250327	172300	2252390175	13010	13010	13010	13010	0
207	20250327	172200	2252390175	13010	13010	13010	13010	0
208	20250327	172100	2252390175	13010	13010	13010	13010	0
209	20250327	172000	2252390175	13010	13010	13010	13010	0
210	20250327	171900	2252390175	13010	13010	13010	13010	0
211	20250327	171800	2252390175	13010	13010	13010	13010	0
212	20250327	171700	2252390175	13010	13010	13010	13010	8939
213	20250327	171600	2252390175	13010	13010	13010	13010	0
214	20250327	171500	2252390175	13010	13010	13010	13010	0
215	20250327	171400	2252390175	13010	13010	13010	13010	0
216	20250327	171300	2252390175	13010	13010	13010	13010	0
217	20250327	171200	2252390175	13010	13010	13010	13010	0
218	20250327	171100	2252390175	13010	13010	13010	13010	0
219	20250327	171000	2252390175	13010	13010	13010	13010	0
220	20250327	170900	2252390175	13010	13010	13010	13010	0
221	20250327	170800	2252390175	13010	13010	13010	13010	0
222	20250327	170700	2252390175	13010	13010	13010	13010	0
223	20250327	170600	2252390175	13010	13010	13010	13010	0
224	20250327	170500	2252390175	13010	13010	13010	13010	0
225	20250327	170400	2252390175	13010	13010	13010	13010	0
226	20250327	170300	2252390175	13010	13010	13010	13010	0
227	20250327	170200	2252390175	13010	13010	13010	13010	0
228	20250327	170100	2252390175	13010	13010	13010	13010	0
229	20250327	170000	2252390175	13010	13010	13010	13010	0
230	20250327	165900	2252390175	13010	13010	13010	13010	0
231	20250327	165800	2252390175	13010	13010	13010	13010	0
232	20250327	165700	2252390175	13010	13010	13010	13010	0
233	20250327	165600	2252390175	13010	13010	13010	13010	0
234	20250327	165500	2252390175	13010	13010	13010	13010	0
235	20250327	165400	2252390175	13010	13010	13010	13010	0
236	20250327	165300	2252390175	13010	13010	13010	13010	0
237	20250327	165200	2252390175	13010	13010	13010	13010	0
238	20250327	165100	2252390175	13010	13010	13010	13010	0
239	20250327	165000	2252390175	13010	13010	13010	13010	0
240	20250327	164900	2252390175	13010	13010	13010	13010	0
241	20250327	164800	2252390175	13010	13010	13010	13010	0
242	20250327	164700	2252390175	13010	13010	13010	13010	8939
243	20250327	164600	2252390175	13010	13010	13010	13010	0
244	20250327	164500	2252390175	13010	13010	13010	13010	0
245	20250327	164400	2252390175	13010	13010	13010	13010	0
246	20250327	164300	2252390175	13010	13010	13010	13010	0
247	20250327	164200	2252390175	13010	13010	13010	13010	0
248	20250327	164100	2252390175	13010	13010	13010	13010	0
249	20250327	164000	2252390175	13010	13010	13010	13010	0
250	20250327	163900	2252390175	13010	13010	13010	13010	0
251	20250327	163800	2252390175	13010	13010	13010	13010	0
252	20250327	163700	2252390175	13010	13010	13010	13010	0
253	20250327	163600	2252390175	13010	13010	13010	13010	0
254	20250327	163500	2252390175	13010	13010	13010	13010	0
255	20250327	163400	2252390175	13010	13010	13010	13010	0
256	20250327	163300	2252390175	13010	13010	13010	13010	0
257	20250327	163200	2252390175	13010	13010	13010	13010	0
258	20250327	163100	2252390175	13010	13010	13010	13010	0
259	20250327	163000	2252390175	13010	13010	13010	13010	0
260	20250327	162900	2252390175	13010	13010	13010	13010	0
261	20250327	162800	2252390175	13010	13010	13010	13010	0
262	20250327	162700	2252390175	13010	13010	13010	13010	0
263	20250327	162600	2252390175	13010	13010	13010	13010	0
264	20250327	162500	2252390175	13010	13010	13010	13010	0
265	20250327	162400	2252390175	13010	13010	13010	13010	0
266	20250327	162300	2252390175	13010	13010	13010	13010	0
267	20250327	162200	2252390175	13010	13010	13010	13010	0
268	20250327	162100	2252390175	13010	13010	13010	13010	0
269	20250327	162000	2252390175	13010	13010	13010	13010	0
270	20250327	161900	2252390175	13010	13010	13010	13010	0
271	20250327	161800	2252390175	13010	13010	13010	13010	0
272	20250327	161700	2252390175	13010	13010	13010	13010	8939
273	20250327	161600	2252390175	13010	13010	13010	13010	0
274	20250327	161500	2252390175	13010	13010	13010	13010	0
275	20250327	161400	2252390175	13010	13010	13010	13010	0
276	20250327	161300	2252390175	13010	13010	13010	13010	0
277	20250327	161200	2252390175	13010	13010	13010	13010	0
278	20250327	161100	2252390175	13010	13010	13010	13010	0
279	20250327	161000	2252390175	13010	13010	13010	13010	0
280	20250327	160900	2252390175	13010	13010	13010	13010	0
281	20250327	160800	2252390175	13010	13010	13010	13010	0
282	20250327	160700	2252390175	13010	13010	13010	13010	0
283	20250327	160600	2252390175	13010	13010	13010	13010	0
284	20250327	160500	2252390175	13010	13010	13010	13010	0
285	20250327	160400	2252390175	13010	13010	13010	13010	0
286	20250327	160300	2252390175	13010	13010	13010	13010	0
287	20250327	160200	2252390175	13010	13010	13010	13010	0
288	20250327	160100	2252390175	13010	13010	13010	13010	0
289	20250327	160000	2252390175	13010	13010	13010	13010	0
290	20250327	155900	2252390175	13010	13010	13010	13010	0
291	20250327	155800	2252390175	13010	13010	13010	13010	0
292	20250327	155700	2252390175	13010	13010	13010	13010	0
293	20250327	155600	2252390175	13010	13010	13010	13010	0
294	20250327	155500	2252390175	13010	13010	13010	13010	0
295	20250327	155400	2252390175	13010	13010	13010	13010	0
296	20250327	155300	2252390175	13010	13010	13010	13010	0
297	20250327	155200	2252390175	13010	13010	13010	13010	0
298	20250327	155100	2252390175	13010	13010	13010	13010	0
299	20250327	155000	2252390175	13010	13010	13010	13010	0
300	20250327	154900	2252390175	13010	13010	13010	13010	0
301	20250327	154800	2252390175	13010	13010	13010	13010	0
302	20250327	154700	2252390175	13010	13010	13010	13010	8939
303	20250327	154600	2252390175	13010	13010	13010	13010	0
304	20250327	154500	2252390175	13010	13010	13010	13010	0
305	20250327	154400	2252390175	13010	13010	13010	13010	0
306	20250327	154300	2252390175	13010	13010	13010	13010	0
307	20250327	154200	2252390175	13010	13010	13010	13010	0
308	20250327	154100	2252390175	13010	13010	13010	13010	0
309	20250327	154000	2252390175	13010	13010	13010	13010	0
310	20250327	153900	2252390175	13010	13010	13010	13010	0
311	20250327	153800	2252390175	13010	13010	13010	13010	0
312	20250327	153700	2252390175	13010	13010	13010	13010	0
313	20250327	153600	2252390175	13010	13010	13010	13010	0
314	20250327	153500	2252390175	13010	13010	13010	13010	0
315	20250327	153400	2252390175	13010	13010	13010	13010	0
316	20250327	153300	2252390175	13010	13010	13010	13010	0
317	20250327	153200	2252390175	13010	13010	13010	13010	0
318	20250327	153100	2252390175	13010	13010	13010	13010	0
319	20250327	153000	2252390175	13010	13010	13010	13010	8939
320	20250327	152900	2136093785	13030	13030	13030	13030	0
321	20250327	152800	2136093785	13030	13030	13030	13030	0
322	20250327	152700	2136093785	13030	13030	13030	13030	0
323	20250327	152600	2136093785	13030	13030	13030	13030	0
324	20250327	152500	2136093785	13030	13030	13030	13030	0
325	20250327	152400	2136093785	13030	13030	13030	13030	0
326	20250327	152300	2136093785	13030	13030	13030	13030	0
327	20250327	152200	2136093785	13030	13030	13030	13030	0
328	20250327	152100	2136093785	13030	13030	13030	13030	0
329	20250327	152000	2136093785	13030	13030	13030	13030	0
330	20250327	151900	2136093785	13030	13030	13035	13030	677
331	20250327	151800	2127272425	13030	13030	13030	13030	184
332	20250327	151700	2124874905	13030	13030	13040	13030	487
333	20250327	151600	2118529145	13040	13040	13040	13040	1
334	20250327	151500	2118516105	13040	13050	13050	13030	486
335	20250327	151400	2112178365	13050	13040	13050	13040	529
336	20250327	151300	2105276955	13040	13040	13040	13040	0
337	20250327	151200	2105276955	13040	13040	13040	13040	50
338	20250327	151100	2104624955	13040	13040	13040	13040	150
339	20250327	151000	2102668955	13040	13040	13045	13040	73
340	20250327	150900	2101717030	13040	13040	13040	13040	834
341	20250327	150800	2090841670	13040	13030	13040	13030	116
342	20250327	150700	2089329380	13040	13040	13040	13030	72
343	20250327	150600	2088390740	13040	13030	13040	13030	658
344	20250327	150500	2079816560	13050	13040	13050	13040	60
345	20250327	150400	2079034150	13050	13040	13050	13040	23
346	20250327	150300	2078734160	13060	13030	13060	13020	306
347	20250327	150200	2074747700	13030	13030	13030	13030	85
348	20250327	150100	2073640150	13010	13020	13020	13010	49
349	20250327	150000	2073002190	13030	13020	13030	13020	383
350	20250327	145900	2068015180	13010	13010	13010	13010	1119
351	20250327	145800	2053456990	13020	13020	13020	13020	3020
352	20250327	145700	2014136590	13030	13030	13040	13020	1068
353	20250327	145600	2000223340	13040	13060	13060	13030	5860
354	20250327	145500	1923755210	13060	13070	13090	13060	1875
355	20250327	145400	1899257660	13080	13100	13100	13080	4597
356	20250327	145300	1839079190	13080	13080	13100	13070	573
357	20250327	145200	1831580190	13080	13060	13080	13060	2
358	20250327	145100	1831554050	13090	13060	13090	13060	66
359	20250327	145000	1830691010	13100	13040	13100	13040	2440
360	20250327	144900	1798765820	13040	13030	13050	13030	873
361	20250327	144800	1787380050	13040	13030	13040	13020	330
362	20250327	144700	1783078710	13030	13020	13030	13020	273
363	20250327	144600	1779522875	13030	13030	13030	13030	1
364	20250327	144500	1779509845	13030	13030	13030	13030	421
365	20250327	144400	1774024215	13030	13040	13040	13030	486
366	20250327	144300	1767691625	13030	13020	13050	13020	3025
367	20250327	144200	1728247325	13020	13010	13020	13010	262
368	20250327	144100	1724837965	13020	13020	13020	13010	239
369	20250327	144000	1721726205	13010	13010	13010	13010	827
370	20250327	143900	1710966935	13020	12990	13020	12990	2345
371	20250327	143800	1680473355	12970	12970	12990	12970	1252
372	20250327	143700	1664223565	12960	12930	12960	12930	280
373	20250327	143600	1660601595	12940	12940	12940	12940	11
374	20250327	143500	1660459255	12940	12940	12940	12930	268
375	20250327	143400	1656991595	12950	12940	12950	12940	41
376	20250327	143300	1656460875	12960	12930	12970	12930	250
377	20250327	143200	1653227075	12950	12950	12950	12950	127
378	20250327	143100	1651582425	12970	12930	12970	12930	4
379	20250327	143000	1651530585	12970	12920	12970	12920	950
380	20250327	142900	1639218435	12920	12930	12930	12910	4
381	20250327	142800	1639166765	12900	12910	12920	12900	147
382	20250327	142700	1637269135	12900	12900	12900	12900	189
383	20250327	142600	1634831035	12900	12910	12920	12900	569
384	20250327	142500	1627489225	12910	12910	12910	12910	99
385	20250327	142400	1626211135	12910	12910	12910	12910	137
386	20250327	142300	1624442465	12910	12910	12910	12910	0
387	20250327	142200	1624442465	12910	12910	12910	12910	0
388	20250327	142100	1624442465	12910	12920	12920	12900	275
389	20250327	142000	1620892125	12910	12910	12910	12910	1
390	20250327	141900	1620879215	12910	12940	12940	12910	1093
391	20250327	141800	1606758125	12940	12950	12950	12940	150
392	20250327	141700	1604816995	12950	12940	12950	12940	208
393	20250327	141600	1602124695	12950	12950	12950	12950	213
394	20250327	141500	1599366345	12950	12970	12970	12950	44
395	20250327	141400	1598796525	12950	12950	12950	12950	475
396	20250327	141300	1592645275	12950	12950	12950	12950	50
397	20250327	141200	1591997775	12950	12940	12950	12940	340
398	20250327	141100	1587597965	12930	12940	12940	12930	237
399	20250327	141000	1584532935	12940	12940	12940	12940	8
400	20250327	140900	1584429415	12940	12930	12940	12930	171
401	20250327	140800	1582218135	12940	12940	12940	12940	526
402	20250327	140700	1575411695	12950	12950	12950	12950	1
403	20250327	140600	1575398745	12950	12950	12950	12950	0
404	20250327	140500	1575398745	12950	12950	12950	12950	30
405	20250327	140400	1575010245	12940	12940	12940	12940	110
406	20250327	140300	1573586845	12940	12940	12940	12940	512
407	20250327	140200	1566961565	12950	12950	12950	12950	145
408	20250327	140100	1565083815	12940	12950	12950	12940	127
409	20250327	140000	1563440405	12940	12950	12950	12940	39
410	20250327	135900	1562935375	12950	12950	12950	12950	32
411	20250327	135800	1562520975	12960	12950	12970	12950	155
412	20250327	135700	1560513485	12950	12940	12950	12940	3
413	20250327	135600	1560474655	12960	12960	12960	12960	130
414	20250327	135500	1558789855	12970	12970	12970	12970	0
415	20250327	135400	1558789855	12970	12970	13000	12970	3389
416	20250327	135300	1514793865	12980	12940	12980	12940	1115
417	20250327	135200	1500344125	12930	12940	12940	12930	100
418	20250327	135100	1499051115	12930	12940	12940	12930	561
419	20250327	135000	1491794445	12940	12950	12950	12940	402
420	20250327	134900	1486592555	12990	12950	12990	12940	1653
421	20250327	134800	1465202185	12950	12950	12950	12940	190
422	20250327	134700	1462743095	12950	12940	12950	12940	35
423	20250327	134600	1462290045	12940	12945	12950	12940	194
424	20250327	134500	1459778545	12940	12940	12940	12930	571
425	20250327	134400	1452391225	12930	12940	12940	12930	156
426	20250327	134300	1450374135	12940	12950	12950	12940	69
427	20250327	134200	1449481265	12950	12960	12960	12940	180
428	20250327	134100	1447151035	12960	12970	12980	12960	162
429	20250327	134000	1445049895	12970	12960	12970	12960	190
430	20250327	133900	1442587355	12970	12990	12990	12970	183
431	20250327	133800	1440212785	13000	12940	13000	12940	1125
432	20250327	133700	1425606525	12950	12940	12950	12940	75
433	20250327	133600	1424635795	12940	12920	12940	12920	215
434	20250327	133500	1421856975	12930	12930	12930	12930	11
435	20250327	133400	1421714745	12920	12920	12920	12920	135
436	20250327	133300	1419970545	12930	12910	12930	12910	266
437	20250327	133200	1416534975	12920	12920	12920	12920	20
438	20250327	133100	1416276575	12920	12910	12920	12910	3
439	20250327	133000	1416237835	12930	12920	12930	12920	511
440	20250327	132900	1409631665	12910	12920	12920	12910	143
441	20250327	132800	1407785525	12910	12930	12930	12910	21
442	20250327	132700	1407514215	12920	12920	12920	12920	137
443	20250327	132600	1405744175	12910	12910	12920	12910	217
444	20250327	132500	1402942545	12910	12910	12910	12900	124
445	20250327	132400	1401341725	12910	12910	12910	12910	11
446	20250327	132300	1401199715	12910	12910	12910	12900	139
447	20250327	132200	1399406575	12900	12900	12900	12900	134
448	20250327	132100	1397677975	12910	12910	12910	12910	69
449	20250327	132000	1396787185	12910	12910	12910	12910	27
450	20250327	131900	1396438615	12900	12920	12920	12900	150
451	20250327	131800	1394501625	12920	12900	12920	12900	59
452	20250327	131700	1393739515	12900	12910	12910	12900	128
453	20250327	131600	1392088305	12910	12900	12910	12900	394
454	20250327	131500	1387004405	12910	12910	12910	12900	32
455	20250327	131400	1386591585	12910	12910	12910	12900	3
456	20250327	131300	1386552865	12920	12930	12930	12920	176
457	20250327	131200	1384278935	12890	12910	12910	12880	225
458	20250327	131100	1381380225	12930	12860	12930	12860	4393
459	20250327	131000	1324817815	12860	12860	12870	12860	213
460	20250327	130900	1322077855	12860	12860	12860	12860	239
461	20250327	130800	1319004315	12850	12850	12850	12850	243
462	20250327	130700	1315881765	12850	12840	12850	12840	154
463	20250327	130600	1313904225	12840	12840	12840	12840	49
464	20250327	130500	1313275065	12840	12830	12840	12830	215
465	20250327	130400	1310516605	12840	12830	12840	12830	128
466	20250327	130300	1308874355	12840	12840	12840	12840	0
467	20250327	130200	1308874355	12840	12830	12840	12830	214
468	20250327	130100	1306128215	12830	12830	12830	12830	168
469	20250327	130000	1303972775	12830	12840	12840	12830	74
470	20250327	125900	1303023185	12840	12830	12870	12820	1024
471	20250327	125800	1289885375	12820	12820	12820	12810	361
472	20250327	125700	1285257655	12810	12820	12820	12810	1047
473	20250327	125600	1271845065	12820	12820	12820	12810	176
474	20250327	125500	1269590155	12820	12820	12820	12820	274
475	20250327	125400	1266077475	12820	12820	12820	12820	639
476	20250327	125300	1257885495	12820	12840	12840	12820	12
477	20250327	125200	1257731615	12820	12820	12820	12820	0
478	20250327	125100	1257731615	12820	12820	12820	12820	7
479	20250327	125000	1257641875	12810	12820	12820	12810	1211
480	20250327	124900	1242117375	12810	12810	12810	12810	102
481	20250327	124800	1240810755	12820	12830	12830	12810	1098
482	20250327	124700	1226735335	12830	12850	12850	12830	346
483	20250327	124600	1222294635	12840	12840	12840	12840	80
484	20250327	124500	1221267435	12840	12840	12840	12840	239
485	20250327	124400	1218198675	12850	12830	12850	12830	181
486	20250327	124300	1215875865	12830	12830	12830	12830	3
487	20250327	124200	1215837375	12830	12830	12830	12830	163
488	20250327	124100	1213746085	12840	12830	12840	12830	210
489	20250327	124000	1211051045	12810	12830	12840	12810	310
490	20250327	123900	1207078495	12820	12810	12820	12810	310
491	20250327	123800	1203104985	12810	12810	12830	12800	1914
492	20250327	123700	1178590525	12810	12840	12840	12810	2477
493	20250327	123600	1146839175	12840	12840	12840	12840	1551
494	20250327	123500	1126924335	12850	12840	12850	12840	834
495	20250327	123400	1116208875	12840	12850	12850	12840	103
496	20250327	123300	1114886035	12850	12850	12850	12840	156
497	20250327	123200	1112882715	12850	12860	12860	12850	880
498	20250327	123100	1101574705	12860	12850	12860	12850	1989
499	20250327	123000	1076014315	12860	12870	12870	12860	67
500	20250327	122900	1075152245	12870	12870	12870	12860	23
501	20250327	122800	1074856335	12870	12870	12870	12860	1304
502	20250327	122700	1058075215	12880	12870	12880	12870	502
503	20250327	122600	1051609475	12880	12880	12880	12880	146
504	20250327	122500	1049728995	12880	12880	12890	12880	62
505	20250327	122400	1048930235	12880	12900	12900	12870	937
506	20250327	122300	1036853375	12900	12900	12900	12900	53
507	20250327	122200	1036169675	12900	12910	12910	12900	209
508	20250327	122100	1033473515	12900	12900	12900	12900	1635
509	20250327	122000	1012382015	12900	12900	12900	12900	252
510	20250327	121900	1009131215	12910	12910	12910	12910	155
511	20250327	121800	1007130165	12910	12900	12910	12900	467
512	20250327	121700	1001105855	12900	12900	12900	12900	525
513	20250327	121600	994333355	12900	12900	12900	12900	18
514	20250327	121500	994101155	12930	12900	12930	12900	180
515	20250327	121400	991777975	12930	12910	12930	12910	158
516	20250327	121300	989737215	12910	12910	12910	12910	79
517	20250327	121200	988717325	12920	12910	12930	12910	871
518	20250327	121100	977458565	12890	12900	12900	12890	300
519	20250327	121000	973590555	12900	12900	12910	12900	340
520	20250327	120900	969204505	12910	12900	12910	12900	265
521	20250327	120800	965785995	12900	12900	12900	12900	500
522	20250327	120700	959335995	12900	12910	12910	12900	140
523	20250327	120600	957529985	12900	12910	12910	12900	78
524	20250327	120500	956523775	12900	12900	12900	12900	302
525	20250327	120400	952627975	12900	12890	12900	12890	396
526	20250327	120300	947521035	12890	12890	12890	12880	128
527	20250327	120200	945871175	12880	12880	12880	12880	0
528	20250327	120100	945871175	12880	12880	12880	12880	267
529	20250327	120000	942432215	12890	12880	12890	12880	3
530	20250327	115900	942393555	12870	12870	12870	12860	1020
531	20250327	115800	929266345	12870	12870	12870	12860	646
532	20250327	115700	920954905	12870	12860	12870	12850	1038
533	20250327	115600	907608485	12860	12860	12860	12860	132
534	20250327	115500	905910965	12860	12870	12870	12860	149
535	20250327	115400	903994795	12870	12870	12870	12870	253
536	20250327	115300	900738685	12880	12870	12880	12870	527
537	20250327	115200	893955015	12870	12880	12880	12870	29
538	20250327	115100	893581515	12890	12890	12890	12890	3
539	20250327	115000	893542845	12890	12870	12890	12870	226
540	20250327	114900	890632315	12870	12880	12880	12860	138
541	20250327	114800	888856225	12860	12860	12860	12850	375
542	20250327	114700	884033935	12860	12860	12870	12860	284
543	20250327	114600	880380755	12860	12880	12880	12860	318
544	20250327	114500	876287685	12890	12890	12890	12890	189
545	20250327	114400	873851475	12890	12900	12900	12890	159
546	20250327	114300	871801675	12900	12910	12910	12900	79
547	20250327	114200	870782555	12900	12910	12910	12900	206
548	20250327	114100	868125105	12920	12900	12920	12900	76
549	20250327	114000	867144625	12910	12900	12910	12900	436
550	20250327	113900	861519165	12900	12900	12900	12900	20
551	20250327	113800	861261165	12910	12920	12920	12900	481
552	20250327	113700	855052775	12920	12920	12920	12920	135
553	20250327	113600	853308575	12920	12920	12920	12920	4
554	20250327	113500	853256895	12940	12920	12940	12920	581
555	20250327	113400	845750345	12920	12910	12920	12900	3647
556	20250327	113300	798641105	12910	12910	12910	12910	2
557	20250327	113200	798615285	12900	12910	12910	12900	174
558	20250327	113100	796370675	12900	12900	12910	12900	657
559	20250327	113000	787895355	12900	12900	12900	12900	1015
560	20250327	112900	774801855	12910	12910	12910	12900	388
561	20250327	112800	769795215	12900	12900	12910	12900	685
562	20250327	112700	760958490	12910	12940	12940	12900	4446
563	20250327	112600	703550490	12940	12960	12960	12940	661
564	20250327	112500	694990560	12960	12970	12970	12960	130
565	20250327	112400	693304840	12970	12980	12980	12970	320
566	20250327	112300	689153400	12970	12980	12980	12970	490
567	20250327	112200	682793310	12980	12980	12980	12980	3
568	20250327	112100	682754370	12970	12970	12980	12970	494
569	20250327	112000	676345690	12970	12970	12970	12970	665
570	20250327	111900	667720640	12970	12980	12980	12960	391
571	20250327	111800	662649580	12960	12970	13000	12960	324
572	20250327	111700	658447620	12970	12990	12990	12970	2340
573	20250327	111600	628069830	13000	13000	13000	13000	132
574	20250327	111500	626353830	13000	13000	13000	13000	184
575	20250327	111400	623961830	13000	13010	13010	13000	645
576	20250327	111300	615576320	13020	13020	13020	13020	24
577	20250327	111200	615263840	13020	13020	13020	13020	73
578	20250327	111100	614313380	13040	13040	13040	13040	0
579	20250327	111000	614313380	13040	13040	13040	13040	0
580	20250327	110900	614313380	13040	13040	13040	13040	14
581	20250327	110800	614130820	13040	13040	13040	13040	89
582	20250327	110700	612970260	13040	13030	13040	13030	37
583	20250327	110600	612487810	13020	13020	13020	13020	3
584	20250327	110500	612448750	13030	13020	13030	13020	20
585	20250327	110400	612188180	13020	13020	13020	13020	3
586	20250327	110300	612149120	13030	13030	13030	13030	0
587	20250327	110200	612149120	13030	13030	13030	13030	0
588	20250327	110100	612149120	13030	13030	13030	13030	0
589	20250327	110000	612149120	13030	13020	13030	13010	1680
590	20250327	105900	590288370	13020	13030	13030	13020	10
591	20250327	105800	590158160	13010	13030	13040	13010	1003
592	20250327	105700	577089090	13040	13010	13040	12990	3705
593	20250327	105600	528892940	13040	13040	13040	13040	0
594	20250327	105500	528892940	13040	13030	13040	13030	8
595	20250327	105400	528788680	13030	13030	13030	13030	2
596	20250327	105300	528762620	13020	13030	13030	13020	15
597	20250327	105200	528567310	13010	13010	13010	13010	1
598	20250327	105100	528554300	13000	13000	13000	13000	0
599	20250327	105000	528554300	13000	13000	13000	13000	1240
600	20250327	104900	512434300	12990	12980	12990	12980	560
601	20250327	104800	505164800	12980	12980	12980	12980	148
602	20250327	104700	503243760	12980	12990	12990	12980	523
603	20250327	104600	496455120	13000	12990	13000	12970	1491
604	20250327	104500	477100540	12990	13000	13010	12990	47
605	20250327	104400	476489540	12990	12990	13000	12990	849
606	20250327	104300	465460750	12990	13010	13010	12990	784
607	20250327	104200	455270680	13000	13020	13020	13000	70
608	20250327	104100	454359410	13030	13030	13030	13030	50
609	20250327	104000	453707910	13020	13020	13020	13000	1853
610	20250327	103900	429613800	13010	13010	13010	13010	180
611	20250327	103800	427272000	13010	13010	13020	13010	326
612	20250327	103700	423030640	13010	13010	13010	13010	40
613	20250327	103600	422510240	13010	13020	13020	13010	152
614	20250327	103500	420532330	13020	13020	13020	13020	54
615	20250327	103400	419829250	13020	13020	13020	13020	165
616	20250327	103300	417680950	13020	13020	13020	13020	293
617	20250327	103200	413866090	13030	13040	13040	13030	60
618	20250327	103100	413084260	13040	13030	13040	13030	10
619	20250327	103000	412953880	13040	13040	13040	13040	2
620	20250327	102900	412927800	13040	13040	13040	13040	79
621	20250327	102800	411897640	13000	13040	13040	13000	770
622	20250327	102700	401881630	13020	13030	13040	13020	839
623	20250327	102600	390951650	13040	13040	13040	13040	205
624	20250327	102500	388278450	13040	13040	13040	13030	194
625	20250327	102400	385750500	13040	13050	13050	13040	505
626	20250327	102300	379165120	13050	13050	13050	13050	1
627	20250327	102200	379152070	13040	13050	13050	13040	3
628	20250327	102100	379112940	13050	13050	13050	13050	9
629	20250327	102000	378995490	13050	13050	13050	13050	239
630	20250327	101900	375876540	13050	13040	13050	13040	299
631	20250327	101800	371977570	13050	13060	13060	13050	253
632	20250327	101700	368675870	13060	13060	13060	13060	10
633	20250327	101600	368545270	13050	13060	13060	13050	3
634	20250327	101500	368506110	13060	13050	13060	13050	221
635	20250327	101400	365620050	13050	13050	13050	13050	2
636	20250327	101300	365593950	13040	13040	13040	13040	0
637	20250327	101200	365593950	13040	13050	13060	13040	211
638	20250327	101100	362840990	13060	13060	13060	13060	3
639	20250327	101000	362801810	13050	13050	13050	13050	12
640	20250327	100900	362645210	13040	13040	13040	13040	557
641	20250327	100800	355381930	13040	13060	13070	13040	764
642	20250327	100700	345408190	13060	13060	13060	13060	96
643	20250327	100600	344154430	13060	13100	13100	13060	810
644	20250327	100500	333572530	13110	13070	13110	13070	246
645	20250327	100400	330355550	13060	13060	13060	13060	0
646	20250327	100300	330355550	13060	13110	13110	13060	278
647	20250327	100200	326723890	13080	13110	13110	13080	17
648	20250327	100100	326501500	13070	13080	13080	13070	4
649	20250327	100000	326449200	13070	13110	13110	13060	1074
650	20250327	095900	312419940	13070	13070	13070	13070	0
651	20250327	095800	312419940	13070	13070	13070	13070	71
652	20250327	095700	311491970	13080	13070	13080	13070	1000
653	20250327	095600	298414710	13070	13070	13070	13070	0
654	20250327	095500	298414710	13070	13070	13070	13070	11
655	20250327	095400	298270940	13050	13050	13050	13050	152
656	20250327	095300	296287340	13060	13070	13070	13060	147
657	20250327	095200	294366500	13070	13070	13080	13070	63
658	20250327	095100	293542690	13070	13060	13080	13030	3138
659	20250327	095000	252598270	13080	13080	13080	13080	3
660	20250327	094900	252559030	13080	13090	13090	13070	2360
661	20250327	094800	221702910	13090	13110	13110	13090	298
662	20250327	094700	217802020	13110	13110	13110	13110	0
663	20250327	094600	217802020	13110	13100	13110	13100	781
664	20250327	094500	207570820	13100	13090	13100	13080	120
665	20250327	094400	205999940	13090	13090	13090	13080	53
666	20250327	094300	205306180	13090	13090	13090	13080	304
667	20250327	094200	201328090	13090	13090	13090	13090	2
668	20250327	094100	201301910	13090	13080	13090	13080	158
669	20250327	094000	199233700	13090	13090	13090	13090	62
670	20250327	093900	198422120	13090	13090	13090	13090	17
671	20250327	093800	198199590	13090	13070	13090	13070	23
672	20250327	093700	197898540	13070	13070	13070	13070	152
673	20250327	093600	195911900	13070	13080	13080	13070	26
674	20250327	093500	195572020	13070	13070	13070	13070	1
675	20250327	093400	195558950	13080	13090	13090	13080	231
676	20250327	093300	192537040	13080	13080	13080	13080	0
677	20250327	093200	192537040	13080	13080	13080	13080	1
678	20250327	093100	192523960	13100	13100	13100	13100	0
679	20250327	093000	192523960	13100	13090	13100	13090	279
680	20250327	092900	188871690	13060	13070	13070	13060	131
681	20250327	092800	187159530	13070	13070	13070	13070	44
682	20250327	092700	186584450	13070	13070	13070	13070	0
683	20250327	092600	186584450	13070	13070	13070	13060	116
684	20250327	092500	185068340	13070	13070	13070	13070	521
685	20250327	092400	178258870	13080	13070	13080	13070	14
686	20250327	092300	178075770	13090	13070	13090	13070	41
687	20250327	092200	177539100	13070	13070	13070	13070	62
688	20250327	092100	176728760	13070	13070	13070	13070	1
689	20250327	092000	176715690	13070	13090	13090	13070	296
690	20250327	091900	172845790	13120	13080	13120	13080	193
691	20250327	091800	170313840	13080	13060	13080	13060	2
692	20250327	091700	170287700	13100	13050	13100	13050	281
693	20250327	091600	166612790	13050	13080	13080	13050	1125
694	20250327	091500	151923080	13070	13070	13070	13070	18
695	20250327	091400	151687820	13060	13090	13100	13060	134
696	20250327	091300	149935330	13050	13070	13080	13050	448
697	20250327	091200	144080730	13070	13080	13090	13070	881
698	20250327	091100	132562930	13100	13100	13100	13100	654
699	20250327	091000	123995530	13100	13100	13110	13040	1039
700	20250327	090900	110398880	13110	13130	13130	13110	68
701	20250327	090800	109506750	13120	13090	13120	13070	347
702	20250327	090700	104966510	13090	13070	13090	13070	671
703	20250327	090600	96195720	13060	13070	13100	13060	412
704	20250327	090500	90810910	13070	13070	13070	13060	606
705	20250327	090400	82890790	13060	13060	13060	13050	863
706	20250327	090300	71621680	13070	13070	13080	13060	1628
707	20250327	090200	50347150	13080	13080	13080	13070	284
708	20250327	090100	46632450	13100	13100	13100	13030	482
709	20250327	090000	40343610	13100	13200	13200	13050	3065