KissMeData/030520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191300	3084200705	18690	18690	18690	18690	5881
3	20250328	191200	3084200705	18690	18690	18690	18690	0
4	20250328	191100	3084200705	18690	18690	18690	18690	0
5	20250328	191000	3084200705	18690	18690	18690	18690	0
6	20250328	190900	3084200705	18690	18690	18690	18690	0
7	20250328	190800	3084200705	18690	18690	18690	18690	0
8	20250328	190700	3084200705	18690	18690	18690	18690	0
9	20250328	190600	3084200705	18690	18690	18690	18690	0
10	20250328	190500	3084200705	18690	18690	18690	18690	0
11	20250328	190400	3084200705	18690	18690	18690	18690	0
12	20250328	190300	3084200705	18690	18690	18690	18690	0
13	20250328	190200	3084200705	18690	18690	18690	18690	0
14	20250328	190100	3084200705	18690	18690	18690	18690	0
15	20250328	190000	3084200705	18690	18690	18690	18690	0
16	20250328	185900	3084200705	18690	18690	18690	18690	0
17	20250328	185800	3084200705	18690	18690	18690	18690	0
18	20250328	185700	3084200705	18690	18690	18690	18690	0
19	20250328	185600	3084200705	18690	18690	18690	18690	0
20	20250328	185500	3084200705	18690	18690	18690	18690	0
21	20250328	185400	3084200705	18690	18690	18690	18690	0
22	20250328	185300	3084200705	18690	18690	18690	18690	0
23	20250328	185200	3084200705	18690	18690	18690	18690	0
24	20250328	185100	3084200705	18690	18690	18690	18690	0
25	20250328	185000	3084200705	18690	18690	18690	18690	0
26	20250328	184900	3084200705	18690	18690	18690	18690	0
27	20250328	184800	3084200705	18690	18690	18690	18690	0
28	20250328	184700	3084200705	18690	18690	18690	18690	0
29	20250328	184600	3084200705	18690	18690	18690	18690	0
30	20250328	184500	3084200705	18690	18690	18690	18690	0
31	20250328	184400	3084200705	18690	18690	18690	18690	0
32	20250328	184300	3084200705	18690	18690	18690	18690	5881
33	20250328	184200	3084200705	18690	18690	18690	18690	0
34	20250328	184100	3084200705	18690	18690	18690	18690	0
35	20250328	184000	3084200705	18690	18690	18690	18690	0
36	20250328	183900	3084200705	18690	18690	18690	18690	0
37	20250328	183800	3084200705	18690	18690	18690	18690	0
38	20250328	183700	3084200705	18690	18690	18690	18690	0
39	20250328	183600	3084200705	18690	18690	18690	18690	0
40	20250328	183500	3084200705	18690	18690	18690	18690	0
41	20250328	183400	3084200705	18690	18690	18690	18690	0
42	20250328	183300	3084200705	18690	18690	18690	18690	0
43	20250328	183200	3084200705	18690	18690	18690	18690	0
44	20250328	183100	3084200705	18690	18690	18690	18690	0
45	20250328	183000	3084200705	18690	18690	18690	18690	0
46	20250328	182900	3084200705	18690	18690	18690	18690	0
47	20250328	182800	3084200705	18690	18690	18690	18690	0
48	20250328	182700	3084200705	18690	18690	18690	18690	0
49	20250328	182600	3084200705	18690	18690	18690	18690	0
50	20250328	182500	3084200705	18690	18690	18690	18690	0
51	20250328	182400	3084200705	18690	18690	18690	18690	0
52	20250328	182300	3084200705	18690	18690	18690	18690	0
53	20250328	182200	3084200705	18690	18690	18690	18690	0
54	20250328	182100	3084200705	18690	18690	18690	18690	0
55	20250328	182000	3084200705	18690	18690	18690	18690	0
56	20250328	181900	3084200705	18690	18690	18690	18690	0
57	20250328	181800	3084200705	18690	18690	18690	18690	0
58	20250328	181700	3084200705	18690	18690	18690	18690	0
59	20250328	181600	3084200705	18690	18690	18690	18690	0
60	20250328	181500	3084200705	18690	18690	18690	18690	0
61	20250328	181400	3084200705	18690	18690	18690	18690	0
62	20250328	181300	3084200705	18690	18690	18690	18690	5881
63	20250328	181200	3084200705	18690	18690	18690	18690	0
64	20250328	181100	3084200705	18690	18690	18690	18690	0
65	20250328	181000	3084200705	18690	18690	18690	18690	0
66	20250328	180900	3084200705	18690	18690	18690	18690	0
67	20250328	180800	3084200705	18690	18690	18690	18690	0
68	20250328	180700	3084200705	18690	18690	18690	18690	0
69	20250328	180600	3084200705	18690	18690	18690	18690	0
70	20250328	180500	3084200705	18690	18690	18690	18690	0
71	20250328	180400	3084200705	18690	18690	18690	18690	0
72	20250328	180300	3084200705	18690	18690	18690	18690	0
73	20250328	180200	3084200705	18690	18690	18690	18690	0
74	20250328	180100	3084200705	18690	18690	18690	18690	0
75	20250328	180000	3084200705	18690	18690	18690	18690	0
76	20250328	175900	3084200705	18690	18690	18690	18690	0
77	20250328	175800	3084200705	18690	18690	18690	18690	0
78	20250328	175700	3084200705	18690	18690	18690	18690	0
79	20250328	175600	3084200705	18690	18690	18690	18690	0
80	20250328	175500	3084200705	18690	18690	18690	18690	0
81	20250328	175400	3084200705	18690	18690	18690	18690	0
82	20250328	175300	3084200705	18690	18690	18690	18690	0
83	20250328	175200	3084200705	18690	18690	18690	18690	0
84	20250328	175100	3084200705	18690	18690	18690	18690	0
85	20250328	175000	3084200705	18690	18690	18690	18690	0
86	20250328	174900	3084200705	18690	18690	18690	18690	0
87	20250328	174800	3084200705	18690	18690	18690	18690	0
88	20250328	174700	3084200705	18690	18690	18690	18690	0
89	20250328	174600	3084200705	18690	18690	18690	18690	0
90	20250328	174500	3084200705	18690	18690	18690	18690	0
91	20250328	174400	3084200705	18690	18690	18690	18690	0
92	20250328	174300	3084200705	18690	18690	18690	18690	5881
93	20250328	174200	3084200705	18690	18690	18690	18690	0
94	20250328	174100	3084200705	18690	18690	18690	18690	0
95	20250328	174000	3084200705	18690	18690	18690	18690	0
96	20250328	173900	3084200705	18690	18690	18690	18690	0
97	20250328	173800	3084200705	18690	18690	18690	18690	0
98	20250328	173700	3084200705	18690	18690	18690	18690	0
99	20250328	173600	3084200705	18690	18690	18690	18690	0
100	20250328	173500	3084200705	18690	18690	18690	18690	0
101	20250328	173400	3084200705	18690	18690	18690	18690	0
102	20250328	173300	3084200705	18690	18690	18690	18690	0
103	20250328	173200	3084200705	18690	18690	18690	18690	0
104	20250328	173100	3084200705	18690	18690	18690	18690	0
105	20250328	173000	3084200705	18690	18690	18690	18690	0
106	20250328	172900	3084200705	18690	18690	18690	18690	0
107	20250328	172800	3084200705	18690	18690	18690	18690	0
108	20250328	172700	3084200705	18690	18690	18690	18690	0
109	20250328	172600	3084200705	18690	18690	18690	18690	0
110	20250328	172500	3084200705	18690	18690	18690	18690	0
111	20250328	172400	3084200705	18690	18690	18690	18690	0
112	20250328	172300	3084200705	18690	18690	18690	18690	0
113	20250328	172200	3084200705	18690	18690	18690	18690	0
114	20250328	172100	3084200705	18690	18690	18690	18690	0
115	20250328	172000	3084200705	18690	18690	18690	18690	0
116	20250328	171900	3084200705	18690	18690	18690	18690	0
117	20250328	171800	3084200705	18690	18690	18690	18690	0
118	20250328	171700	3084200705	18690	18690	18690	18690	0
119	20250328	171600	3084200705	18690	18690	18690	18690	0
120	20250328	171500	3084200705	18690	18690	18690	18690	0
121	20250328	171400	3084200705	18690	18690	18690	18690	0
122	20250328	171300	3084200705	18690	18690	18690	18690	5881
123	20250328	171200	3084200705	18690	18690	18690	18690	0
124	20250328	171100	3084200705	18690	18690	18690	18690	0
125	20250328	171000	3084200705	18690	18690	18690	18690	0
126	20250328	170900	3084200705	18690	18690	18690	18690	0
127	20250328	170800	3084200705	18690	18690	18690	18690	0
128	20250328	170700	3084200705	18690	18690	18690	18690	0
129	20250328	170600	3084200705	18690	18690	18690	18690	0
130	20250328	170500	3084200705	18690	18690	18690	18690	0
131	20250328	170400	3084200705	18690	18690	18690	18690	0
132	20250328	170300	3084200705	18690	18690	18690	18690	0
133	20250328	170200	3084200705	18690	18690	18690	18690	0
134	20250328	170100	3084200705	18690	18690	18690	18690	0
135	20250328	170000	3084200705	18690	18690	18690	18690	0
136	20250328	165900	3084200705	18690	18690	18690	18690	0
137	20250328	165800	3084200705	18690	18690	18690	18690	0
138	20250328	165700	3084200705	18690	18690	18690	18690	0
139	20250328	165600	3084200705	18690	18690	18690	18690	0
140	20250328	165500	3084200705	18690	18690	18690	18690	0
141	20250328	165400	3084200705	18690	18690	18690	18690	0
142	20250328	165300	3084200705	18690	18690	18690	18690	0
143	20250328	165200	3084200705	18690	18690	18690	18690	0
144	20250328	165100	3084200705	18690	18690	18690	18690	0
145	20250328	165000	3084200705	18690	18690	18690	18690	0
146	20250328	164900	3084200705	18690	18690	18690	18690	0
147	20250328	164800	3084200705	18690	18690	18690	18690	0
148	20250328	164700	3084200705	18690	18690	18690	18690	0
149	20250328	164600	3084200705	18690	18690	18690	18690	0
150	20250328	164500	3084200705	18690	18690	18690	18690	0
151	20250328	164400	3084200705	18690	18690	18690	18690	0
152	20250328	164300	3084200705	18690	18690	18690	18690	5881
153	20250328	164200	3084200705	18690	18690	18690	18690	0
154	20250328	164100	3084200705	18690	18690	18690	18690	0
155	20250328	164000	3084200705	18690	18690	18690	18690	0
156	20250328	163900	3084200705	18690	18690	18690	18690	0
157	20250328	163800	3084200705	18690	18690	18690	18690	0
158	20250328	163700	3084200705	18690	18690	18690	18690	0
159	20250328	163600	3084200705	18690	18690	18690	18690	0
160	20250328	163500	3084200705	18690	18690	18690	18690	0
161	20250328	163400	3084200705	18690	18690	18690	18690	0
162	20250328	163300	3084200705	18690	18690	18690	18690	0
163	20250328	163200	3084200705	18690	18690	18690	18690	0
164	20250328	163100	3084200705	18690	18690	18690	18690	0
165	20250328	163000	3084200705	18690	18690	18690	18690	0
166	20250328	162900	3084200705	18690	18690	18690	18690	0
167	20250328	162800	3084200705	18690	18690	18690	18690	0
168	20250328	162700	3084200705	18690	18690	18690	18690	0
169	20250328	162600	3084200705	18690	18690	18690	18690	0
170	20250328	162500	3084200705	18690	18690	18690	18690	0
171	20250328	162400	3084200705	18690	18690	18690	18690	0
172	20250328	162300	3084200705	18690	18690	18690	18690	0
173	20250328	162200	3084200705	18690	18690	18690	18690	0
174	20250328	162100	3084200705	18690	18690	18690	18690	0
175	20250328	162000	3084200705	18690	18690	18690	18690	0
176	20250328	161900	3084200705	18690	18690	18690	18690	0
177	20250328	161800	3084200705	18690	18690	18690	18690	0
178	20250328	161700	3084200705	18690	18690	18690	18690	0
179	20250328	161600	3084200705	18690	18690	18690	18690	0
180	20250328	161500	3084200705	18690	18690	18690	18690	0
181	20250328	161400	3084200705	18690	18690	18690	18690	0
182	20250328	161300	3084200705	18690	18690	18690	18690	5881
183	20250328	161200	3084200705	18690	18690	18690	18690	0
184	20250328	161100	3084200705	18690	18690	18690	18690	0
185	20250328	161000	3084200705	18690	18690	18690	18690	0
186	20250328	160900	3084200705	18690	18690	18690	18690	0
187	20250328	160800	3084200705	18690	18690	18690	18690	0
188	20250328	160700	3084200705	18690	18690	18690	18690	0
189	20250328	160600	3084200705	18690	18690	18690	18690	0
190	20250328	160500	3084200705	18690	18690	18690	18690	0
191	20250328	160400	3084200705	18690	18690	18690	18690	0
192	20250328	160300	3084200705	18690	18690	18690	18690	0
193	20250328	160200	3084200705	18690	18690	18690	18690	0
194	20250328	160100	3084200705	18690	18690	18690	18690	0
195	20250328	160000	3084200705	18690	18690	18690	18690	0
196	20250328	155900	3084200705	18690	18690	18690	18690	0
197	20250328	155800	3084200705	18690	18690	18690	18690	0
198	20250328	155700	3084200705	18690	18690	18690	18690	0
199	20250328	155600	3084200705	18690	18690	18690	18690	0
200	20250328	155500	3084200705	18690	18690	18690	18690	0
201	20250328	155400	3084200705	18690	18690	18690	18690	0
202	20250328	155300	3084200705	18690	18690	18690	18690	0
203	20250328	155200	3084200705	18690	18690	18690	18690	0
204	20250328	155100	3084200705	18690	18690	18690	18690	0
205	20250328	155000	3084200705	18690	18690	18690	18690	0
206	20250328	154900	3084200705	18690	18690	18690	18690	0
207	20250328	154800	3084200705	18690	18690	18690	18690	0
208	20250328	154700	3084200705	18690	18690	18690	18690	0
209	20250328	154600	3084200705	18690	18690	18690	18690	0
210	20250328	154500	3084200705	18690	18690	18690	18690	0
211	20250328	154400	3084200705	18690	18690	18690	18690	0
212	20250328	154300	3084200705	18690	18690	18690	18690	5881
213	20250328	154200	3084200705	18690	18690	18690	18690	0
214	20250328	154100	3084200705	18690	18690	18690	18690	0
215	20250328	154000	3084200705	18690	18690	18690	18690	0
216	20250328	153900	3084200705	18690	18690	18690	18690	0
217	20250328	153800	3084200705	18690	18690	18690	18690	0
218	20250328	153700	3084200705	18690	18690	18690	18690	0
219	20250328	153600	3084200705	18690	18690	18690	18690	0
220	20250328	153500	3084200705	18690	18690	18690	18690	0
221	20250328	153400	3084200705	18690	18690	18690	18690	0
222	20250328	153300	3084200705	18690	18690	18690	18690	0
223	20250328	153200	3084200705	18690	18690	18690	18690	0
224	20250328	153100	3084200705	18690	18690	18690	18690	0
225	20250328	153000	3084200705	18690	18690	18690	18690	5881
226	20250328	152900	2974284815	18680	18680	18680	18680	0
227	20250328	152800	2974284815	18680	18680	18680	18680	0
228	20250328	152700	2974284815	18680	18680	18680	18680	0
229	20250328	152600	2974284815	18680	18680	18680	18680	0
230	20250328	152500	2974284815	18680	18680	18680	18680	0
231	20250328	152400	2974284815	18680	18680	18680	18680	0
232	20250328	152300	2974284815	18680	18680	18680	18680	0
233	20250328	152200	2974284815	18680	18680	18680	18680	0
234	20250328	152100	2974284815	18680	18680	18680	18680	0
235	20250328	152000	2974284815	18680	18680	18680	18680	0
236	20250328	151900	2974284815	18680	18650	18680	18640	649
237	20250328	151800	2962177225	18650	18660	18660	18640	325
238	20250328	151700	2956115725	18660	18670	18670	18660	599
239	20250328	151600	2944933475	18650	18650	18660	18640	1829
240	20250328	151500	2910819085	18650	18640	18650	18630	106
241	20250328	151400	2908843215	18640	18630	18650	18620	521
242	20250328	151300	2899137695	18630	18640	18650	18620	1505
243	20250328	151200	2871088805	18630	18620	18630	18610	941
244	20250328	151100	2853568055	18620	18640	18640	18620	714
245	20250328	151000	2840270395	18640	18620	18640	18610	1010
246	20250328	150900	2821465005	18640	18620	18640	18620	220
247	20250328	150800	2817366315	18630	18630	18640	18620	376
248	20250328	150700	2810361055	18620	18630	18630	18620	176
249	20250328	150600	2807082455	18630	18640	18650	18630	298
250	20250328	150500	2801528495	18640	18660	18660	18620	1426
251	20250328	150400	2774958565	18650	18640	18660	18630	697
252	20250328	150300	2761960725	18640	18630	18640	18620	1755
253	20250328	150200	2729252045	18630	18640	18640	18620	326
254	20250328	150100	2723176805	18650	18610	18650	18610	346
255	20250328	150000	2716730855	18620	18620	18630	18610	1754
256	20250328	145900	2684067355	18620	18640	18640	18620	410
257	20250328	145800	2676429225	18640	18640	18650	18630	431
258	20250328	145700	2668397195	18630	18650	18650	18620	1094
259	20250328	145600	2648024095	18640	18620	18650	18620	522
260	20250328	145500	2638296285	18620	18630	18630	18620	244
261	20250328	145400	2633750855	18630	18610	18640	18610	140
262	20250328	145300	2631142715	18610	18630	18630	18610	1121
263	20250328	145200	2610274045	18630	18620	18640	18620	137
264	20250328	145100	2607721685	18630	18630	18640	18620	223
265	20250328	145000	2603567345	18630	18630	18630	18620	110
266	20250328	144900	2601518745	18630	18630	18630	18620	51
267	20250328	144800	2600568935	18610	18650	18650	18610	1019
268	20250328	144700	2581596845	18650	18630	18670	18620	2919
269	20250328	144600	2527172235	18630	18640	18640	18620	462
270	20250328	144500	2518562455	18630	18650	18660	18620	943
271	20250328	144400	2500993875	18660	18640	18660	18640	63
272	20250328	144300	2499818715	18640	18650	18660	18630	163
273	20250328	144200	2496779965	18640	18650	18660	18640	499
274	20250328	144100	2487473345	18650	18620	18650	18620	435
275	20250328	144000	2479367235	18620	18620	18630	18620	126
276	20250328	143900	2477020035	18630	18660	18660	18620	858
277	20250328	143800	2461038295	18660	18640	18660	18630	135
278	20250328	143700	2458520965	18640	18640	18650	18630	522
279	20250328	143600	2448791035	18640	18640	18640	18620	291
280	20250328	143500	2443368635	18640	18660	18660	18630	445
281	20250328	143400	2435071985	18650	18630	18660	18620	305
282	20250328	143300	2429388345	18620	18630	18640	18620	179
283	20250328	143200	2426052875	18620	18640	18650	18620	76
284	20250328	143100	2424636395	18640	18620	18640	18620	69
285	20250328	143000	2423351245	18620	18620	18640	18610	244
286	20250328	142900	2418808175	18620	18620	18630	18610	554
287	20250328	142800	2408492525	18610	18640	18640	18610	649
288	20250328	142700	2396411585	18620	18640	18640	18620	554
289	20250328	142600	2386086785	18640	18650	18660	18640	356
290	20250328	142500	2379448465	18650	18650	18650	18640	571
291	20250328	142400	2368803685	18650	18670	18670	18650	366
292	20250328	142300	2361974315	18670	18670	18670	18660	403
293	20250328	142200	2354453525	18670	18660	18670	18650	132
294	20250328	142100	2351990545	18650	18660	18670	18640	401
295	20250328	142000	2344511815	18660	18670	18680	18660	98
296	20250328	141900	2342682095	18680	18680	18690	18650	2136
297	20250328	141800	2302832525	18680	18680	18680	18670	164
298	20250328	141700	2299769165	18670	18680	18680	18670	121
299	20250328	141600	2297509225	18680	18680	18690	18680	53
300	20250328	141500	2296519145	18680	18680	18690	18680	42
301	20250328	141400	2295734545	18680	18670	18690	18660	530
302	20250328	141300	2285839435	18670	18690	18690	18670	388
303	20250328	141200	2278590925	18700	18690	18700	18690	37
304	20250328	141100	2277899115	18700	18700	18700	18690	807
305	20250328	141000	2262809085	18700	18680	18700	18670	717
306	20250328	140900	2249411475	18690	18690	18690	18680	121
307	20250328	140800	2247150925	18680	18690	18690	18680	119
308	20250328	140700	2244927865	18690	18680	18690	18680	69
309	20250328	140600	2243638565	18680	18680	18690	18680	128
310	20250328	140500	2241247445	18680	18680	18690	18680	380
311	20250328	140400	2234148945	18680	18700	18700	18680	628
312	20250328	140300	2222411695	18700	18710	18710	18690	170
313	20250328	140200	2219232195	18710	18710	18710	18700	178
314	20250328	140100	2215901895	18710	18710	18720	18710	273
315	20250328	140000	2210794025	18710	18700	18710	18700	54
316	20250328	135900	2209783855	18710	18700	18710	18690	264
317	20250328	135800	2204846795	18710	18720	18720	18700	153
318	20250328	135700	2201985415	18700	18710	18730	18700	154
319	20250328	135600	2199104955	18710	18690	18710	18680	156
320	20250328	135500	2196189325	18680	18700	18710	18680	980
321	20250328	135400	2177867145	18710	18710	18720	18710	222
322	20250328	135300	2173713495	18700	18710	18720	18700	26
323	20250328	135200	2173226985	18730	18710	18730	18700	120
324	20250328	135100	2170981835	18710	18710	18720	18700	107
325	20250328	135000	2168980565	18710	18720	18720	18710	10
326	20250328	134900	2168793375	18730	18720	18730	18700	353
327	20250328	134800	2162184645	18720	18700	18720	18690	179
328	20250328	134700	2158837985	18710	18730	18730	18710	21
329	20250328	134600	2158444875	18730	18710	18730	18690	244
330	20250328	134500	2153878805	18710	18730	18730	18710	124
331	20250328	134400	2151557195	18720	18710	18730	18710	22
332	20250328	134300	2151145165	18710	18700	18770	18660	654
333	20250328	134200	2138905635	18700	18690	18700	18690	2058
334	20250328	134100	2100422865	18680	18680	18680	18680	85
335	20250328	134000	2098835065	18690	18690	18700	18690	135
336	20250328	133900	2096311835	18700	18690	18700	18690	163
337	20250328	133800	2093265255	18670	18690	18690	18660	114
338	20250328	133700	2091137365	18640	18660	18690	18640	454
339	20250328	133600	2082668705	18670	18660	18690	18650	466
340	20250328	133500	2073973465	18650	18690	18690	18650	353
341	20250328	133400	2067387195	18700	18680	18710	18650	2037
342	20250328	133300	2029353545	18690	18680	18710	18680	185
343	20250328	133200	2025896235	18680	18700	18710	18680	165
344	20250328	133100	2022812905	18700	18710	18710	18700	22
345	20250328	133000	2022401335	18690	18710	18710	18640	2694
346	20250328	132900	1972081765	18710	18710	18750	18700	627
347	20250328	132800	1960352495	18710	18720	18730	18710	184
348	20250328	132700	1956909035	18700	18740	18740	18700	2446
349	20250328	132600	1911146405	18750	18750	18760	18710	4066
350	20250328	132500	1834965635	18750	18790	18790	18750	701
351	20250328	132400	1821815335	18810	18770	18810	18770	109
352	20250328	132300	1819767865	18780	18780	18780	18770	426
353	20250328	132200	1811771715	18780	18820	18820	18780	60
354	20250328	132100	1810644135	18820	18770	18820	18770	653
355	20250328	132000	1798385385	18770	18760	18780	18750	38
356	20250328	131900	1797672395	18760	18750	18780	18750	82
357	20250328	131800	1796134095	18750	18755	18770	18750	993
358	20250328	131700	1777506525	18760	18760	18760	18760	431
359	20250328	131600	1769420965	18760	18760	18760	18760	200
360	20250328	131500	1765668965	18760	18770	18770	18760	167
361	20250328	131400	1762535995	18770	18780	18780	18770	94
362	20250328	131300	1760771605	18790	18770	18790	18770	13
363	20250328	131200	1760527495	18750	18770	18770	18750	514
364	20250328	131100	1750884555	18780	18780	18780	18780	10
365	20250328	131000	1750696755	18770	18780	18780	18770	5
366	20250328	130900	1750602865	18770	18780	18780	18760	329
367	20250328	130800	1744428905	18790	18800	18800	18790	80
368	20250328	130700	1742925295	18800	18800	18800	18790	10
369	20250328	130600	1742737315	18800	18820	18820	18800	206
370	20250328	130500	1738862445	18810	18790	18810	18790	1042
371	20250328	130400	1719270315	18790	18790	18800	18790	564
372	20250328	130300	1708668215	18800	18800	18800	18790	13
373	20250328	130200	1708423905	18800	18790	18800	18790	118
374	20250328	130100	1706206655	18800	18800	18800	18790	194
375	20250328	130000	1702560345	18800	18790	18800	18790	39
376	20250328	125900	1701827495	18800	18790	18800	18780	352
377	20250328	125800	1695214235	18790	18770	18790	18760	968
378	20250328	125700	1677043005	18760	18760	18760	18760	35
379	20250328	125600	1676386405	18760	18760	18770	18750	186
380	20250328	125500	1672897945	18770	18760	18770	18760	1028
381	20250328	125400	1653612555	18770	18770	18770	18770	97
382	20250328	125300	1651791865	18760	18780	18780	18760	309
383	20250328	125200	1645992565	18790	18770	18790	18770	74
384	20250328	125100	1644603445	18780	18770	18780	18770	102
385	20250328	125000	1642688805	18770	18770	18780	18770	131
386	20250328	124900	1640229895	18780	18770	18780	18770	11
387	20250328	124800	1640023385	18780	18790	18790	18770	21
388	20250328	124700	1639629075	18790	18770	18790	18770	111
389	20250328	124600	1637545505	18790	18790	18790	18790	87
390	20250328	124500	1635910775	18790	18770	18790	18760	244
391	20250328	124400	1631330175	18760	18790	18790	18760	2768
392	20250328	124300	1579382055	18770	18790	18800	18770	185
393	20250328	124200	1575906505	18780	18790	18790	18780	154
394	20250328	124100	1573013795	18790	18780	18790	18780	65
395	20250328	124000	1571792805	18770	18780	18790	18770	720
396	20250328	123900	1558270925	18790	18790	18790	18780	212
397	20250328	123800	1554288465	18800	18790	18800	18780	105
398	20250328	123700	1552315545	18800	18800	18800	18790	124
399	20250328	123600	1549985455	18800	18800	18800	18790	150
400	20250328	123500	1547165585	18810	18800	18810	18790	106
401	20250328	123400	1545172825	18790	18800	18800	18790	122
402	20250328	123300	1542880405	18800	18800	18810	18800	443
403	20250328	123200	1534551945	18800	18810	18810	18800	74
404	20250328	123100	1533160515	18800	18800	18810	18800	218
405	20250328	123000	1529061155	18810	18810	18820	18810	35
406	20250328	122900	1528402765	18820	18820	18820	18810	31
407	20250328	122800	1527819355	18810	18810	18810	18800	101
408	20250328	122700	1525919615	18810	18830	18830	18810	18
409	20250328	122600	1525580855	18820	18810	18820	18810	98
410	20250328	122500	1523736705	18810	18810	18810	18810	212
411	20250328	122400	1519748985	18820	18820	18820	18810	10
412	20250328	122300	1519560795	18820	18820	18820	18810	121
413	20250328	122200	1517283645	18820	18810	18820	18800	734
414	20250328	122100	1503482225	18820	18820	18840	18820	55
415	20250328	122000	1502447005	18850	18830	18850	18800	93
416	20250328	121900	1500698405	18810	18830	18830	18810	208
417	20250328	121800	1496785735	18830	18810	18830	18810	9
418	20250328	121700	1496616425	18830	18800	18830	18800	98
419	20250328	121600	1494773075	18800	18820	18830	18800	90
420	20250328	121500	1493079550	18820	18820	18820	18810	131
421	20250328	121400	1490615240	18810	18820	18820	18810	112
422	20250328	121300	1488508310	18810	18810	18810	18810	16
423	20250328	121200	1488207350	18810	18830	18830	18800	157
424	20250328	121100	1485253760	18830	18820	18830	18820	24
425	20250328	121000	1484802070	18820	18820	18820	18810	23
426	20250328	120900	1484369280	18830	18840	18840	18810	176
427	20250328	120800	1481056910	18840	18860	18860	18830	60
428	20250328	120700	1479926490	18870	18820	18870	18820	204
429	20250328	120600	1476086410	18830	18840	18840	18830	532
430	20250328	120500	1466068760	18830	18820	18840	18820	28
431	20250328	120400	1465541560	18820	18820	18820	18810	103
432	20250328	120300	1463604030	18830	18830	18830	18820	192
433	20250328	120200	1459989490	18830	18830	18840	18830	55
434	20250328	120100	1458953770	18830	18820	18830	18810	304
435	20250328	120000	1453232260	18820	18830	18830	18810	674
436	20250328	115900	1440552610	18820	18830	18840	18820	27
437	20250328	115800	1440044170	18840	18830	18840	18830	64
438	20250328	115700	1438838490	18840	18830	18840	18830	91
439	20250328	115600	1437124920	18830	18830	18840	18830	266
440	20250328	115500	1432115970	18830	18830	18830	18820	72
441	20250328	115400	1430760220	18830	18830	18840	18830	145
442	20250328	115300	1428029830	18830	18850	18860	18830	1153
443	20250328	115200	1406317490	18850	18860	18860	18850	10
444	20250328	115100	1406128900	18850	18850	18850	18830	197
445	20250328	115000	1402417460	18860	18840	18860	18830	90
446	20250328	114900	1400721460	18840	18840	18840	18830	131
447	20250328	114800	1398254160	18840	18840	18840	18830	153
448	20250328	114700	1395371720	18860	18850	18860	18830	306
449	20250328	114600	1389606600	18840	18860	18860	18840	48
450	20250328	114500	1388701880	18860	18840	18860	18840	41
451	20250328	114400	1387928880	18850	18860	18860	18840	163
452	20250328	114300	1384855890	18860	18850	18890	18850	90
453	20250328	114200	1383158440	18900	18900	18900	18900	6
454	20250328	114100	1383045040	18850	18830	18850	18830	224
455	20250328	114000	1378825780	18840	18850	18850	18840	7
456	20250328	113900	1378693850	18850	18850	18850	18850	17
457	20250328	113800	1378373400	18830	18830	18850	18830	218
458	20250328	113700	1374268040	18840	18840	18850	18830	94
459	20250328	113600	1372497840	18840	18840	18850	18840	318
460	20250328	113500	1366506680	18840	18840	18850	18840	222
461	20250328	113400	1362324190	18850	18870	18870	18840	74
462	20250328	113300	1360929180	18860	18870	18870	18860	163
463	20250328	113200	1357854950	18880	18880	18890	18880	151
464	20250328	113100	1355004000	18880	18890	18890	18880	114
465	20250328	113000	1352850630	18900	18930	18930	18900	23
466	20250328	112900	1352415400	18930	18900	18950	18900	114
467	20250328	112800	1350259570	18890	18870	18970	18870	232
468	20250328	112700	1345877080	18880	18870	18880	18870	14
469	20250328	112600	1345612840	18880	18870	18880	18870	123
470	20250328	112500	1343291750	18870	18870	18870	18870	165
471	20250328	112400	1340178200	18880	18880	18880	18870	24
472	20250328	112300	1339725180	18880	18890	18890	18880	28
473	20250328	112200	1339196490	18880	18880	18900	18860	258
474	20250328	112100	1334326580	18900	18880	18900	18880	68
475	20250328	112000	1333042600	18990	18850	18990	18850	564
476	20250328	111900	1322371790	18840	18850	18850	18840	96
477	20250328	111800	1320563100	18850	18840	18850	18840	40
478	20250328	111700	1319809190	18850	18850	18860	18850	53
479	20250328	111600	1318810100	18860	18860	18860	18850	140
480	20250328	111500	1316170840	18860	18860	18860	18860	58
481	20250328	111400	1315076960	18860	18860	18870	18850	16
482	20250328	111300	1314775230	18860	18870	18870	18860	157
483	20250328	111200	1311814030	18870	18870	18870	18860	219
484	20250328	111100	1307683380	18870	18880	18880	18860	9
485	20250328	111000	1307513550	18880	18860	18880	18850	337
486	20250328	110900	1301158080	18850	18870	18880	18850	344
487	20250328	110800	1294669520	18860	18880	18880	18860	542
488	20250328	110700	1284442030	18870	18870	18880	18860	428
489	20250328	110600	1276368370	18870	18900	18900	18870	422
490	20250328	110500	1268399310	18900	18900	18910	18900	27
491	20250328	110400	1267888940	18910	18910	18910	18900	375
492	20250328	110300	1260800950	18920	18920	18920	18910	14
493	20250328	110200	1260536150	18920	18930	18930	18920	139
494	20250328	110100	1257905880	18940	18930	18950	18930	85
495	20250328	110000	1256296220	18920	18930	18930	18920	38
496	20250328	105900	1255577220	18920	18930	18930	18920	100
497	20250328	105800	1253685090	18980	18920	18980	18920	142
498	20250328	105700	1250994010	18920	18930	18950	18920	118
499	20250328	105600	1248760400	18940	18920	18940	18920	361
500	20250328	105500	1241927540	18920	18920	18920	18920	2
501	20250328	105400	1241889700	18920	18920	18930	18920	188
502	20250328	105300	1238332660	18930	18950	18950	18930	13
503	20250328	105200	1238086550	18930	18930	18930	18930	4
504	20250328	105100	1238010830	18930	18940	18940	18920	207
505	20250328	105000	1234091830	18930	18930	18960	18930	63
506	20250328	104900	1232898550	18940	18930	18940	18920	116
507	20250328	104800	1230702890	18940	18930	18940	18920	288
508	20250328	104700	1225252030	18930	18910	18930	18910	51
509	20250328	104600	1224287090	18920	18930	18940	18920	419
510	20250328	104500	1216359290	18930	18920	18930	18920	118
511	20250328	104400	1214126720	18910	18910	18940	18910	219
512	20250328	104300	1209985270	18910	18920	18920	18910	333
513	20250328	104200	1203685870	18930	18940	18940	18930	231
514	20250328	104100	1199312230	18940	18940	18940	18930	129
515	20250328	104000	1196869930	18940	18940	18940	18930	104
516	20250328	103900	1194900470	18940	18950	18960	18930	101
517	20250328	103800	1192988240	18940	18950	18950	18940	88
518	20250328	103700	1191321510	18930	18940	18960	18920	112
519	20250328	103600	1189201990	18930	18910	18930	18900	99
520	20250328	103500	1187330570	18910	18920	18920	18910	146
521	20250328	103400	1184569220	18910	18920	18920	18910	47
522	20250328	103300	1183680310	18920	18930	18930	18910	169
523	20250328	103200	1180481670	18930	18930	18940	18920	32
524	20250328	103100	1179875830	18930	18910	18940	18910	152
525	20250328	103000	1176999980	18910	18950	18950	18910	97
526	20250328	102900	1175164950	18950	18980	18980	18950	14
527	20250328	102800	1174899500	18980	18950	18980	18920	277
528	20250328	102700	1169656230	18930	18950	18970	18920	176
529	20250328	102600	1166322360	19000	18950	19000	18950	8
530	20250328	102500	1166170610	19000	19000	19000	18950	160
531	20250328	102400	1163134870	19000	18940	19000	18940	111
532	20250328	102300	1161030340	18940	18950	18960	18940	210
533	20250328	102200	1157050840	18960	18950	18960	18950	34
534	20250328	102100	1156406220	18960	18970	18990	18950	141
535	20250328	102000	1153732420	18970	19000	19000	18970	343
536	20250328	101900	1147224440	19000	19010	19010	18990	88
537	20250328	101800	1145552340	19010	19000	19030	19000	386
538	20250328	101700	1138214670	19000	19000	19000	18940	233
539	20250328	101600	1133791500	18940	19000	19010	18920	182
540	20250328	101500	1130336720	19010	18900	19010	18900	148
541	20250328	101400	1127532810	19010	19030	19030	18890	37
542	20250328	101300	1126830100	18910	18920	18920	18900	934
543	20250328	101200	1109167870	18910	19000	19100	18870	153
544	20250328	101100	1106273250	18870	18870	19100	18820	1809
545	20250328	101000	1072050880	18830	18840	18900	18830	145
546	20250328	100900	1069314070	18840	18830	18850	18830	106
547	20250328	100800	1067317120	18780	18830	18870	18770	2114
548	20250328	100700	1027498280	18850	18850	18860	18830	219
549	20250328	100600	1023372010	18850	18830	18850	18820	268
550	20250328	100500	1018322920	18830	18880	18880	18820	140
551	20250328	100400	1015684650	18830	18830	18890	18810	1035
552	20250328	100300	996201550	18830	18830	18850	18810	1257
553	20250328	100200	972531610	18810	18830	18830	18810	48
554	20250328	100100	971628070	18820	18810	18820	18800	139
555	20250328	100000	969014660	18810	18800	18830	18800	101
556	20250328	095900	967114290	18810	18780	18810	18780	665
557	20250328	095800	954618890	18780	18790	18790	18780	166
558	20250328	095700	951501040	18790	18790	18800	18780	167
559	20250328	095600	948363130	18790	18820	18820	18790	657
560	20250328	095500	936012790	18820	18820	18820	18800	387
561	20250328	095400	928734750	18820	18810	18820	18800	214
562	20250328	095300	924710360	18810	18800	18820	18800	149
563	20250328	095200	921907740	18840	18830	18860	18810	270
564	20250328	095100	916820200	18830	18820	18830	18810	285
565	20250328	095000	911458380	18810	18810	18820	18800	185
566	20250328	094900	907978580	18810	18820	18820	18800	215
567	20250328	094800	903933190	18800	18870	18870	18800	2772
568	20250328	094700	851783460	18860	18860	18880	18850	411
569	20250328	094600	844031100	18860	18860	18880	18860	200
570	20250328	094500	840258460	18870	18880	18890	18870	66
571	20250328	094400	839012490	18880	18860	18900	18850	721
572	20250328	094300	825407030	18850	18860	18860	18850	168
573	20250328	094200	822238940	18870	18870	18870	18860	284
574	20250328	094100	816881390	18860	18870	18870	18860	286
575	20250328	094000	811487000	18860	18870	18880	18850	336
576	20250328	093900	805150030	18860	18870	18870	18860	231
577	20250328	093800	800793130	18870	18880	18880	18860	153
578	20250328	093700	797907130	18870	18870	18870	18860	173
579	20250328	093600	794643310	18860	18870	18880	18860	617
580	20250328	093500	783006090	18870	18870	18870	18860	136
581	20250328	093400	780440460	18870	18870	18880	18860	1281
582	20250328	093300	756268510	18870	18880	18880	18870	268
583	20250328	093200	751210760	18870	18870	18880	18870	420
584	20250328	093100	743284630	18870	18890	18890	18870	703
585	20250328	093000	730007110	18890	18890	18910	18860	318
586	20250328	092900	724007740	18890	18880	18890	18860	756
587	20250328	092800	709738510	18880	18900	18900	18880	302
588	20250328	092700	704036320	18900	18890	18910	18870	1050
589	20250328	092600	684205930	18890	18900	18910	18880	189
590	20250328	092500	680635360	18900	18900	18910	18880	578
591	20250328	092400	669714200	18880	18920	18920	18880	310
592	20250328	092300	663858780	18920	18870	18930	18860	495
593	20250328	092200	654511920	18830	18940	18950	18830	290
594	20250328	092100	649040670	18950	18890	18950	18820	303
595	20250328	092000	643322680	18890	18860	18890	18810	253
596	20250328	091900	638554110	18830	18830	18850	18820	454
597	20250328	091800	630006310	18820	18840	18840	18810	388
598	20250328	091700	622704290	18790	18800	18840	18790	1851
599	20250328	091600	587903330	18800	18810	18810	18780	832
600	20250328	091500	572262060	18810	18810	18820	18800	153
601	20250328	091400	569384870	18820	18810	18900	18800	1426
602	20250328	091300	542539900	18790	18800	18810	18750	2047
603	20250328	091200	504104520	18790	18860	18890	18760	3432
604	20250328	091100	439554070	18860	18900	18950	18830	1870
605	20250328	091000	404263000	18920	18920	18920	18890	1434
606	20250328	090900	377158270	18910	18980	18980	18910	1413
607	20250328	090800	350417700	18940	18990	18990	18940	843
608	20250328	090700	334440450	18970	18960	18990	18950	1153
609	20250328	090600	312583600	18960	19000	19030	18960	3083
610	20250328	090500	254037270	19030	19010	19100	18990	5220
611	20250328	090400	154793080	19020	19040	19040	19010	944
612	20250328	090300	136843400	19040	19050	19050	19040	1287
613	20250328	090200	112329540	19050	19060	19100	19040	303
614	20250328	090100	106547890	19050	19220	19220	19030	1075
615	20250328	090000	86049170	19100	19350	19350	19090	4480