KissMeData/263720/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205800	1436994605	18700	18700	18700	18700	2315
3	20250328	205700	1436994605	18700	18700	18700	18700	0
4	20250328	205600	1436994605	18700	18700	18700	18700	0
5	20250328	205500	1436994605	18700	18700	18700	18700	0
6	20250328	205400	1436994605	18700	18700	18700	18700	0
7	20250328	205300	1436994605	18700	18700	18700	18700	0
8	20250328	205200	1436994605	18700	18700	18700	18700	0
9	20250328	205100	1436994605	18700	18700	18700	18700	0
10	20250328	205000	1436994605	18700	18700	18700	18700	0
11	20250328	204900	1436994605	18700	18700	18700	18700	0
12	20250328	204800	1436994605	18700	18700	18700	18700	0
13	20250328	204700	1436994605	18700	18700	18700	18700	0
14	20250328	204600	1436994605	18700	18700	18700	18700	0
15	20250328	204500	1436994605	18700	18700	18700	18700	0
16	20250328	204400	1436994605	18700	18700	18700	18700	0
17	20250328	204300	1436994605	18700	18700	18700	18700	0
18	20250328	204200	1436994605	18700	18700	18700	18700	0
19	20250328	204100	1436994605	18700	18700	18700	18700	0
20	20250328	204000	1436994605	18700	18700	18700	18700	0
21	20250328	203900	1436994605	18700	18700	18700	18700	0
22	20250328	203800	1436994605	18700	18700	18700	18700	0
23	20250328	203700	1436994605	18700	18700	18700	18700	0
24	20250328	203600	1436994605	18700	18700	18700	18700	0
25	20250328	203500	1436994605	18700	18700	18700	18700	0
26	20250328	203400	1436994605	18700	18700	18700	18700	0
27	20250328	203300	1436994605	18700	18700	18700	18700	0
28	20250328	203200	1436994605	18700	18700	18700	18700	0
29	20250328	203100	1436994605	18700	18700	18700	18700	0
30	20250328	203000	1436994605	18700	18700	18700	18700	0
31	20250328	202900	1436994605	18700	18700	18700	18700	0
32	20250328	202800	1436994605	18700	18700	18700	18700	2315
33	20250328	202700	1436994605	18700	18700	18700	18700	0
34	20250328	202600	1436994605	18700	18700	18700	18700	0
35	20250328	202500	1436994605	18700	18700	18700	18700	0
36	20250328	202400	1436994605	18700	18700	18700	18700	0
37	20250328	202300	1436994605	18700	18700	18700	18700	0
38	20250328	202200	1436994605	18700	18700	18700	18700	0
39	20250328	202100	1436994605	18700	18700	18700	18700	0
40	20250328	202000	1436994605	18700	18700	18700	18700	0
41	20250328	201900	1436994605	18700	18700	18700	18700	0
42	20250328	201800	1436994605	18700	18700	18700	18700	0
43	20250328	201700	1436994605	18700	18700	18700	18700	0
44	20250328	201600	1436994605	18700	18700	18700	18700	0
45	20250328	201500	1436994605	18700	18700	18700	18700	0
46	20250328	201400	1436994605	18700	18700	18700	18700	0
47	20250328	201300	1436994605	18700	18700	18700	18700	0
48	20250328	201200	1436994605	18700	18700	18700	18700	0
49	20250328	201100	1436994605	18700	18700	18700	18700	0
50	20250328	201000	1436994605	18700	18700	18700	18700	0
51	20250328	200900	1436994605	18700	18700	18700	18700	0
52	20250328	200800	1436994605	18700	18700	18700	18700	0
53	20250328	200700	1436994605	18700	18700	18700	18700	0
54	20250328	200600	1436994605	18700	18700	18700	18700	0
55	20250328	200500	1436994605	18700	18700	18700	18700	0
56	20250328	200400	1436994605	18700	18700	18700	18700	0
57	20250328	200300	1436994605	18700	18700	18700	18700	0
58	20250328	200200	1436994605	18700	18700	18700	18700	0
59	20250328	200100	1436994605	18700	18700	18700	18700	0
60	20250328	200000	1436994605	18700	18700	18700	18700	0
61	20250328	195900	1436994605	18700	18700	18700	18700	0
62	20250328	195800	1436994605	18700	18700	18700	18700	2315
63	20250328	195700	1436994605	18700	18700	18700	18700	0
64	20250328	195600	1436994605	18700	18700	18700	18700	0
65	20250328	195500	1436994605	18700	18700	18700	18700	0
66	20250328	195400	1436994605	18700	18700	18700	18700	0
67	20250328	195300	1436994605	18700	18700	18700	18700	0
68	20250328	195200	1436994605	18700	18700	18700	18700	0
69	20250328	195100	1436994605	18700	18700	18700	18700	0
70	20250328	195000	1436994605	18700	18700	18700	18700	0
71	20250328	194900	1436994605	18700	18700	18700	18700	0
72	20250328	194800	1436994605	18700	18700	18700	18700	0
73	20250328	194700	1436994605	18700	18700	18700	18700	0
74	20250328	194600	1436994605	18700	18700	18700	18700	0
75	20250328	194500	1436994605	18700	18700	18700	18700	0
76	20250328	194400	1436994605	18700	18700	18700	18700	0
77	20250328	194300	1436994605	18700	18700	18700	18700	0
78	20250328	194200	1436994605	18700	18700	18700	18700	0
79	20250328	194100	1436994605	18700	18700	18700	18700	0
80	20250328	194000	1436994605	18700	18700	18700	18700	0
81	20250328	193900	1436994605	18700	18700	18700	18700	0
82	20250328	193800	1436994605	18700	18700	18700	18700	0
83	20250328	193700	1436994605	18700	18700	18700	18700	0
84	20250328	193600	1436994605	18700	18700	18700	18700	0
85	20250328	193500	1436994605	18700	18700	18700	18700	0
86	20250328	193400	1436994605	18700	18700	18700	18700	0
87	20250328	193300	1436994605	18700	18700	18700	18700	0
88	20250328	193200	1436994605	18700	18700	18700	18700	0
89	20250328	193100	1436994605	18700	18700	18700	18700	0
90	20250328	193000	1436994605	18700	18700	18700	18700	0
91	20250328	192900	1436994605	18700	18700	18700	18700	0
92	20250328	192800	1436994605	18700	18700	18700	18700	2315
93	20250328	192700	1436994605	18700	18700	18700	18700	0
94	20250328	192600	1436994605	18700	18700	18700	18700	0
95	20250328	192500	1436994605	18700	18700	18700	18700	0
96	20250328	192400	1436994605	18700	18700	18700	18700	0
97	20250328	192300	1436994605	18700	18700	18700	18700	0
98	20250328	192200	1436994605	18700	18700	18700	18700	0
99	20250328	192100	1436994605	18700	18700	18700	18700	0
100	20250328	192000	1436994605	18700	18700	18700	18700	0
101	20250328	191900	1436994605	18700	18700	18700	18700	0
102	20250328	191800	1436994605	18700	18700	18700	18700	0
103	20250328	191700	1436994605	18700	18700	18700	18700	0
104	20250328	191600	1436994605	18700	18700	18700	18700	0
105	20250328	191500	1436994605	18700	18700	18700	18700	0
106	20250328	191400	1436994605	18700	18700	18700	18700	0
107	20250328	191300	1436994605	18700	18700	18700	18700	0
108	20250328	191200	1436994605	18700	18700	18700	18700	0
109	20250328	191100	1436994605	18700	18700	18700	18700	0
110	20250328	191000	1436994605	18700	18700	18700	18700	0
111	20250328	190900	1436994605	18700	18700	18700	18700	0
112	20250328	190800	1436994605	18700	18700	18700	18700	0
113	20250328	190700	1436994605	18700	18700	18700	18700	0
114	20250328	190600	1436994605	18700	18700	18700	18700	0
115	20250328	190500	1436994605	18700	18700	18700	18700	0
116	20250328	190400	1436994605	18700	18700	18700	18700	0
117	20250328	190300	1436994605	18700	18700	18700	18700	0
118	20250328	190200	1436994605	18700	18700	18700	18700	0
119	20250328	190100	1436994605	18700	18700	18700	18700	0
120	20250328	190000	1436994605	18700	18700	18700	18700	0
121	20250328	185900	1436994605	18700	18700	18700	18700	0
122	20250328	185800	1436994605	18700	18700	18700	18700	2315
123	20250328	185700	1436994605	18700	18700	18700	18700	0
124	20250328	185600	1436994605	18700	18700	18700	18700	0
125	20250328	185500	1436994605	18700	18700	18700	18700	0
126	20250328	185400	1436994605	18700	18700	18700	18700	0
127	20250328	185300	1436994605	18700	18700	18700	18700	0
128	20250328	185200	1436994605	18700	18700	18700	18700	0
129	20250328	185100	1436994605	18700	18700	18700	18700	0
130	20250328	185000	1436994605	18700	18700	18700	18700	0
131	20250328	184900	1436994605	18700	18700	18700	18700	0
132	20250328	184800	1436994605	18700	18700	18700	18700	0
133	20250328	184700	1436994605	18700	18700	18700	18700	0
134	20250328	184600	1436994605	18700	18700	18700	18700	0
135	20250328	184500	1436994605	18700	18700	18700	18700	0
136	20250328	184400	1436994605	18700	18700	18700	18700	0
137	20250328	184300	1436994605	18700	18700	18700	18700	0
138	20250328	184200	1436994605	18700	18700	18700	18700	0
139	20250328	184100	1436994605	18700	18700	18700	18700	0
140	20250328	184000	1436994605	18700	18700	18700	18700	0
141	20250328	183900	1436994605	18700	18700	18700	18700	0
142	20250328	183800	1436994605	18700	18700	18700	18700	0
143	20250328	183700	1436994605	18700	18700	18700	18700	0
144	20250328	183600	1436994605	18700	18700	18700	18700	0
145	20250328	183500	1436994605	18700	18700	18700	18700	0
146	20250328	183400	1436994605	18700	18700	18700	18700	0
147	20250328	183300	1436994605	18700	18700	18700	18700	0
148	20250328	183200	1436994605	18700	18700	18700	18700	0
149	20250328	183100	1436994605	18700	18700	18700	18700	0
150	20250328	183000	1436994605	18700	18700	18700	18700	0
151	20250328	182900	1436994605	18700	18700	18700	18700	0
152	20250328	182800	1436994605	18700	18700	18700	18700	2315
153	20250328	182700	1436994605	18700	18700	18700	18700	0
154	20250328	182600	1436994605	18700	18700	18700	18700	0
155	20250328	182500	1436994605	18700	18700	18700	18700	0
156	20250328	182400	1436994605	18700	18700	18700	18700	0
157	20250328	182300	1436994605	18700	18700	18700	18700	0
158	20250328	182200	1436994605	18700	18700	18700	18700	0
159	20250328	182100	1436994605	18700	18700	18700	18700	0
160	20250328	182000	1436994605	18700	18700	18700	18700	0
161	20250328	181900	1436994605	18700	18700	18700	18700	0
162	20250328	181800	1436994605	18700	18700	18700	18700	0
163	20250328	181700	1436994605	18700	18700	18700	18700	0
164	20250328	181600	1436994605	18700	18700	18700	18700	0
165	20250328	181500	1436994605	18700	18700	18700	18700	0
166	20250328	181400	1436994605	18700	18700	18700	18700	0
167	20250328	181300	1436994605	18700	18700	18700	18700	0
168	20250328	181200	1436994605	18700	18700	18700	18700	0
169	20250328	181100	1436994605	18700	18700	18700	18700	0
170	20250328	181000	1436994605	18700	18700	18700	18700	0
171	20250328	180900	1436994605	18700	18700	18700	18700	0
172	20250328	180800	1436994605	18700	18700	18700	18700	0
173	20250328	180700	1436994605	18700	18700	18700	18700	0
174	20250328	180600	1436994605	18700	18700	18700	18700	0
175	20250328	180500	1436994605	18700	18700	18700	18700	0
176	20250328	180400	1436994605	18700	18700	18700	18700	0
177	20250328	180300	1436994605	18700	18700	18700	18700	0
178	20250328	180200	1436994605	18700	18700	18700	18700	0
179	20250328	180100	1436994605	18700	18700	18700	18700	0
180	20250328	180000	1436994605	18700	18700	18700	18700	0
181	20250328	175900	1436994605	18700	18700	18700	18700	0
182	20250328	175800	1436994605	18700	18700	18700	18700	2315
183	20250328	175700	1436994605	18700	18700	18700	18700	0
184	20250328	175600	1436994605	18700	18700	18700	18700	0
185	20250328	175500	1436994605	18700	18700	18700	18700	0
186	20250328	175400	1436994605	18700	18700	18700	18700	0
187	20250328	175300	1436994605	18700	18700	18700	18700	0
188	20250328	175200	1436994605	18700	18700	18700	18700	0
189	20250328	175100	1436994605	18700	18700	18700	18700	0
190	20250328	175000	1436994605	18700	18700	18700	18700	0
191	20250328	174900	1436994605	18700	18700	18700	18700	0
192	20250328	174800	1436994605	18700	18700	18700	18700	0
193	20250328	174700	1436994605	18700	18700	18700	18700	0
194	20250328	174600	1436994605	18700	18700	18700	18700	0
195	20250328	174500	1436994605	18700	18700	18700	18700	0
196	20250328	174400	1436994605	18700	18700	18700	18700	0
197	20250328	174300	1436994605	18700	18700	18700	18700	0
198	20250328	174200	1436994605	18700	18700	18700	18700	0
199	20250328	174100	1436994605	18700	18700	18700	18700	0
200	20250328	174000	1436994605	18700	18700	18700	18700	0
201	20250328	173900	1436994605	18700	18700	18700	18700	0
202	20250328	173800	1436994605	18700	18700	18700	18700	0
203	20250328	173700	1436994605	18700	18700	18700	18700	0
204	20250328	173600	1436994605	18700	18700	18700	18700	0
205	20250328	173500	1436994605	18700	18700	18700	18700	0
206	20250328	173400	1436994605	18700	18700	18700	18700	0
207	20250328	173300	1436994605	18700	18700	18700	18700	0
208	20250328	173200	1436994605	18700	18700	18700	18700	0
209	20250328	173100	1436994605	18700	18700	18700	18700	0
210	20250328	173000	1436994605	18700	18700	18700	18700	0
211	20250328	172900	1436994605	18700	18700	18700	18700	0
212	20250328	172800	1436994605	18700	18700	18700	18700	2315
213	20250328	172700	1436994605	18700	18700	18700	18700	0
214	20250328	172600	1436994605	18700	18700	18700	18700	0
215	20250328	172500	1436994605	18700	18700	18700	18700	0
216	20250328	172400	1436994605	18700	18700	18700	18700	0
217	20250328	172300	1436994605	18700	18700	18700	18700	0
218	20250328	172200	1436994605	18700	18700	18700	18700	0
219	20250328	172100	1436994605	18700	18700	18700	18700	0
220	20250328	172000	1436994605	18700	18700	18700	18700	0
221	20250328	171900	1436994605	18700	18700	18700	18700	0
222	20250328	171800	1436994605	18700	18700	18700	18700	0
223	20250328	171700	1436994605	18700	18700	18700	18700	0
224	20250328	171600	1436994605	18700	18700	18700	18700	0
225	20250328	171500	1436994605	18700	18700	18700	18700	0
226	20250328	171400	1436994605	18700	18700	18700	18700	0
227	20250328	171300	1436994605	18700	18700	18700	18700	0
228	20250328	171200	1436994605	18700	18700	18700	18700	0
229	20250328	171100	1436994605	18700	18700	18700	18700	0
230	20250328	171000	1436994605	18700	18700	18700	18700	0
231	20250328	170900	1436994605	18700	18700	18700	18700	0
232	20250328	170800	1436994605	18700	18700	18700	18700	0
233	20250328	170700	1436994605	18700	18700	18700	18700	0
234	20250328	170600	1436994605	18700	18700	18700	18700	0
235	20250328	170500	1436994605	18700	18700	18700	18700	0
236	20250328	170400	1436994605	18700	18700	18700	18700	0
237	20250328	170300	1436994605	18700	18700	18700	18700	0
238	20250328	170200	1436994605	18700	18700	18700	18700	0
239	20250328	170100	1436994605	18700	18700	18700	18700	0
240	20250328	170000	1436994605	18700	18700	18700	18700	0
241	20250328	165900	1436994605	18700	18700	18700	18700	0
242	20250328	165800	1436994605	18700	18700	18700	18700	2315
243	20250328	165700	1436994605	18700	18700	18700	18700	0
244	20250328	165600	1436994605	18700	18700	18700	18700	0
245	20250328	165500	1436994605	18700	18700	18700	18700	0
246	20250328	165400	1436994605	18700	18700	18700	18700	0
247	20250328	165300	1436994605	18700	18700	18700	18700	0
248	20250328	165200	1436994605	18700	18700	18700	18700	0
249	20250328	165100	1436994605	18700	18700	18700	18700	0
250	20250328	165000	1436994605	18700	18700	18700	18700	0
251	20250328	164900	1436994605	18700	18700	18700	18700	0
252	20250328	164800	1436994605	18700	18700	18700	18700	0
253	20250328	164700	1436994605	18700	18700	18700	18700	0
254	20250328	164600	1436994605	18700	18700	18700	18700	0
255	20250328	164500	1436994605	18700	18700	18700	18700	0
256	20250328	164400	1436994605	18700	18700	18700	18700	0
257	20250328	164300	1436994605	18700	18700	18700	18700	0
258	20250328	164200	1436994605	18700	18700	18700	18700	0
259	20250328	164100	1436994605	18700	18700	18700	18700	0
260	20250328	164000	1436994605	18700	18700	18700	18700	0
261	20250328	163900	1436994605	18700	18700	18700	18700	0
262	20250328	163800	1436994605	18700	18700	18700	18700	0
263	20250328	163700	1436994605	18700	18700	18700	18700	0
264	20250328	163600	1436994605	18700	18700	18700	18700	0
265	20250328	163500	1436994605	18700	18700	18700	18700	0
266	20250328	163400	1436994605	18700	18700	18700	18700	0
267	20250328	163300	1436994605	18700	18700	18700	18700	0
268	20250328	163200	1436994605	18700	18700	18700	18700	0
269	20250328	163100	1436994605	18700	18700	18700	18700	0
270	20250328	163000	1436994605	18700	18700	18700	18700	0
271	20250328	162900	1436994605	18700	18700	18700	18700	0
272	20250328	162800	1436994605	18700	18700	18700	18700	2315
273	20250328	162700	1436994605	18700	18700	18700	18700	0
274	20250328	162600	1436994605	18700	18700	18700	18700	0
275	20250328	162500	1436994605	18700	18700	18700	18700	0
276	20250328	162400	1436994605	18700	18700	18700	18700	0
277	20250328	162300	1436994605	18700	18700	18700	18700	0
278	20250328	162200	1436994605	18700	18700	18700	18700	0
279	20250328	162100	1436994605	18700	18700	18700	18700	0
280	20250328	162000	1436994605	18700	18700	18700	18700	0
281	20250328	161900	1436994605	18700	18700	18700	18700	0
282	20250328	161800	1436994605	18700	18700	18700	18700	0
283	20250328	161700	1436994605	18700	18700	18700	18700	0
284	20250328	161600	1436994605	18700	18700	18700	18700	0
285	20250328	161500	1436994605	18700	18700	18700	18700	0
286	20250328	161400	1436994605	18700	18700	18700	18700	0
287	20250328	161300	1436994605	18700	18700	18700	18700	0
288	20250328	161200	1436994605	18700	18700	18700	18700	0
289	20250328	161100	1436994605	18700	18700	18700	18700	0
290	20250328	161000	1436994605	18700	18700	18700	18700	0
291	20250328	160900	1436994605	18700	18700	18700	18700	0
292	20250328	160800	1436994605	18700	18700	18700	18700	0
293	20250328	160700	1436994605	18700	18700	18700	18700	0
294	20250328	160600	1436994605	18700	18700	18700	18700	0
295	20250328	160500	1436994605	18700	18700	18700	18700	0
296	20250328	160400	1436994605	18700	18700	18700	18700	0
297	20250328	160300	1436994605	18700	18700	18700	18700	0
298	20250328	160200	1436994605	18700	18700	18700	18700	0
299	20250328	160100	1436994605	18700	18700	18700	18700	0
300	20250328	160000	1436994605	18700	18700	18700	18700	0
301	20250328	155900	1436994605	18700	18700	18700	18700	0
302	20250328	155800	1436994605	18700	18700	18700	18700	2315
303	20250328	155700	1436994605	18700	18700	18700	18700	0
304	20250328	155600	1436994605	18700	18700	18700	18700	0
305	20250328	155500	1436994605	18700	18700	18700	18700	0
306	20250328	155400	1436994605	18700	18700	18700	18700	0
307	20250328	155300	1436994605	18700	18700	18700	18700	0
308	20250328	155200	1436994605	18700	18700	18700	18700	0
309	20250328	155100	1436994605	18700	18700	18700	18700	0
310	20250328	155000	1436994605	18700	18700	18700	18700	0
311	20250328	154900	1436994605	18700	18700	18700	18700	0
312	20250328	154800	1436994605	18700	18700	18700	18700	0
313	20250328	154700	1436994605	18700	18700	18700	18700	0
314	20250328	154600	1436994605	18700	18700	18700	18700	0
315	20250328	154500	1436994605	18700	18700	18700	18700	0
316	20250328	154400	1436994605	18700	18700	18700	18700	0
317	20250328	154300	1436994605	18700	18700	18700	18700	0
318	20250328	154200	1436994605	18700	18700	18700	18700	0
319	20250328	154100	1436994605	18700	18700	18700	18700	0
320	20250328	154000	1436994605	18700	18700	18700	18700	0
321	20250328	153900	1436994605	18700	18700	18700	18700	0
322	20250328	153800	1436994605	18700	18700	18700	18700	0
323	20250328	153700	1436994605	18700	18700	18700	18700	0
324	20250328	153600	1436994605	18700	18700	18700	18700	0
325	20250328	153500	1436994605	18700	18700	18700	18700	0
326	20250328	153400	1436994605	18700	18700	18700	18700	0
327	20250328	153300	1436994605	18700	18700	18700	18700	0
328	20250328	153200	1436994605	18700	18700	18700	18700	0
329	20250328	153100	1436994605	18700	18700	18700	18700	0
330	20250328	153000	1436994605	18700	18700	18700	18700	2315
331	20250328	152900	1393704105	18790	18790	18790	18790	0
332	20250328	152800	1393704105	18790	18790	18790	18790	0
333	20250328	152700	1393704105	18790	18790	18790	18790	0
334	20250328	152600	1393704105	18790	18790	18790	18790	0
335	20250328	152500	1393704105	18790	18790	18790	18790	0
336	20250328	152400	1393704105	18790	18790	18790	18790	0
337	20250328	152300	1393704105	18790	18790	18790	18790	0
338	20250328	152200	1393704105	18790	18790	18790	18790	0
339	20250328	152100	1393704105	18790	18790	18790	18790	0
340	20250328	152000	1393704105	18790	18790	18790	18790	0
341	20250328	151900	1393704105	18790	18760	18790	18730	955
342	20250328	151800	1375802905	18770	18760	18770	18760	89
343	20250328	151700	1374132745	18770	18770	18770	18770	131
344	20250328	151600	1371673875	18760	18770	18770	18760	31
345	20250328	151500	1371092295	18760	18760	18790	18750	151
346	20250328	151400	1368259695	18750	18750	18750	18730	919
347	20250328	151300	1351034765	18750	18750	18760	18740	114
348	20250328	151200	1348896785	18750	18790	18790	18750	26
349	20250328	151100	1348409115	18750	18780	18780	18750	391
350	20250328	151000	1341075575	18790	18790	18790	18790	8
351	20250328	150900	1340925255	18840	18840	18840	18840	100
352	20250328	150800	1339041255	18840	18840	18840	18830	32
353	20250328	150700	1338438575	18840	18840	18840	18770	25
354	20250328	150600	1337968835	18840	18840	18840	18840	0
355	20250328	150500	1337968835	18840	18840	18840	18750	63
356	20250328	150400	1336782735	18840	18750	18840	18730	33
357	20250328	150300	1336161685	18850	18850	18850	18700	130
358	20250328	150200	1333720185	18850	18850	18850	18850	84
359	20250328	150100	1332136785	18830	18740	18830	18660	170
360	20250328	150000	1328950475	18870	18750	18870	18750	96
361	20250328	145900	1327141005	18860	18890	18890	18760	412
362	20250328	145800	1319402255	18900	18740	18900	18740	56
363	20250328	145700	1318348935	18740	18730	18740	18730	58
364	20250328	145600	1317262495	18700	18700	18700	18700	0
365	20250328	145500	1317262495	18700	18700	18700	18700	3
366	20250328	145400	1317206395	18720	18720	18720	18720	126
367	20250328	145300	1314847675	18720	18720	18720	18720	50
368	20250328	145200	1313911675	18720	18720	18720	18720	53
369	20250328	145100	1312919515	18720	18730	18730	18720	33
370	20250328	145000	1312301455	18720	18700	18730	18700	143
371	20250328	144900	1309624925	18710	18710	18710	18710	0
372	20250328	144800	1309624925	18710	18670	18710	18670	58
373	20250328	144700	1308540425	18670	18690	18690	18670	11
374	20250328	144600	1308334965	18710	18700	18710	18700	66
375	20250328	144500	1307100685	18680	18680	18680	18680	50
376	20250328	144400	1306166685	18670	18670	18670	18670	18
377	20250328	144300	1305830625	18670	18720	18720	18670	9
378	20250328	144200	1305662445	18720	18690	18720	18660	817
379	20250328	144100	1290369945	18690	18680	18690	18680	19
380	20250328	144000	1290014855	18680	18680	18680	18680	2
381	20250328	143900	1289977495	18650	18680	18680	18650	61
382	20250328	143800	1288838655	18670	18680	18680	18670	169
383	20250328	143700	1285681745	18650	18650	18650	18650	0
384	20250328	143600	1285681745	18650	18650	18650	18650	0
385	20250328	143500	1285681745	18650	18700	18710	18650	57
386	20250328	143400	1284616165	18710	18710	18710	18700	138
387	20250328	143300	1282035545	18700	18700	18700	18700	0
388	20250328	143200	1282035545	18700	18700	18700	18700	10
389	20250328	143100	1281848545	18640	18640	18640	18640	22
390	20250328	143000	1281438465	18700	18700	18700	18700	79
391	20250328	142900	1279961165	18700	18720	18720	18610	978
392	20250328	142800	1261691775	18730	18760	18760	18730	284
393	20250328	142700	1256369815	18760	18790	18790	18760	193
394	20250328	142600	1252747025	18790	18830	18830	18790	2
395	20250328	142500	1252709405	18820	18820	18820	18820	56
396	20250328	142400	1251655485	18820	18820	18820	18820	2
397	20250328	142300	1251617845	18770	18820	18820	18770	75
398	20250328	142200	1250209295	18820	18810	18820	18810	57
399	20250328	142100	1249136825	18740	18780	18780	18740	401
400	20250328	142000	1241618325	18780	18800	18840	18780	63
401	20250328	141900	1240434005	18805	18780	18840	18770	70
402	20250328	141800	1239119770	18780	18800	18850	18780	160
403	20250328	141700	1236112470	18860	18860	18860	18860	0
404	20250328	141600	1236112470	18860	18800	18860	18780	2281
405	20250328	141500	1193234270	18800	18830	18890	18800	1128
406	20250328	141400	1172024090	18930	18930	18930	18930	58
407	20250328	141300	1170926150	18940	18940	18940	18940	0
408	20250328	141200	1170926150	18940	18930	18940	18930	56
409	20250328	141100	1169865970	18940	18940	18940	18940	0
410	20250328	141000	1169865970	18940	18930	18940	18930	59
411	20250328	140900	1168748640	18940	18860	18940	18810	201
412	20250328	140800	1164965340	18950	18950	18950	18950	57
413	20250328	140700	1163885190	18950	18950	18950	18950	0
414	20250328	140600	1163885190	18950	18940	18950	18940	57
415	20250328	140500	1162805390	18950	18950	18950	18950	58
416	20250328	140400	1161706290	18950	18930	18950	18930	114
417	20250328	140300	1159547470	18860	18840	18860	18840	45
418	20250328	140200	1158698790	18840	18840	18840	18840	1
419	20250328	140100	1158679950	18830	18830	18830	18830	1
420	20250328	140000	1158661120	18940	18940	18940	18940	0
421	20250328	135900	1158661120	18940	18940	18940	18940	56
422	20250328	135800	1157600480	18940	18830	18940	18820	12
423	20250328	135700	1157374380	18820	18940	18940	18820	76
424	20250328	135600	1155937060	18940	18940	18940	18940	16
425	20250328	135500	1155634020	18930	18940	18940	18930	59
426	20250328	135400	1154517140	18940	18940	18940	18940	1
427	20250328	135300	1154498200	18820	18930	18940	18820	160
428	20250328	135200	1151479810	18890	18800	18890	18800	381
429	20250328	135100	1144305430	18810	18820	18830	18810	373
430	20250328	135000	1137286720	18820	18860	18860	18820	110
431	20250328	134900	1135215580	18830	18850	18850	18830	53
432	20250328	134800	1134217180	18850	18890	18890	18840	135
433	20250328	134700	1131669500	18890	18900	18900	18880	111
434	20250328	134600	1129573390	18970	18960	18970	18960	159
435	20250328	134500	1126557740	18960	18900	18960	18890	28
436	20250328	134400	1126028260	18970	18960	18970	18960	57
437	20250328	134300	1124947250	18980	18930	18980	18930	11
438	20250328	134200	1124738970	19000	19000	19000	19000	58
439	20250328	134100	1123636970	19000	18970	19000	18910	111
440	20250328	134000	1121529550	18910	18900	18970	18900	108
441	20250328	133900	1119487580	18900	18900	18900	18900	0
442	20250328	133800	1119487580	18900	18900	18900	18900	67
443	20250328	133700	1118221280	18880	18880	18880	18880	0
444	20250328	133600	1118221280	18880	18880	18880	18880	192
445	20250328	133500	1114596320	19000	18960	19000	18880	3446
446	20250328	133400	1049501240	18950	18980	18980	18950	81
447	20250328	133300	1047964590	18980	18980	18980	18980	1
448	20250328	133200	1047945610	18990	18990	18990	18970	58
449	20250328	133100	1046844230	18990	18990	18990	18990	1
450	20250328	133000	1046825240	19000	19000	19000	19000	87
451	20250328	132900	1045172240	19000	18980	19000	18980	108
452	20250328	132800	1043121770	18990	18990	18990	18990	0
453	20250328	132700	1043121770	18990	18990	18990	18990	1
454	20250328	132600	1043102780	18950	19000	19000	18950	31
455	20250328	132500	1042514420	19010	19010	19010	19010	112
456	20250328	132400	1040385300	19010	19010	19010	19010	7
457	20250328	132300	1040252230	19000	18960	19000	18960	43
458	20250328	132200	1039435270	18960	18990	18990	18960	11
459	20250328	132100	1039226650	18950	18990	18990	18950	105
460	20250328	132000	1037235460	18960	18960	18960	18960	103
461	20250328	131900	1035282580	18970	19010	19010	18970	353
462	20250328	131800	1028580200	19010	19010	19010	19010	0
463	20250328	131700	1028580200	19010	19020	19020	19010	93
464	20250328	131600	1026811970	19030	19030	19030	19030	0
465	20250328	131500	1026811970	19030	19030	19030	19030	60
466	20250328	131400	1025670170	19030	19030	19030	19030	145
467	20250328	131300	1022910820	19010	19010	19010	19010	0
468	20250328	131200	1022910820	19010	19010	19010	19010	20
469	20250328	131100	1022530620	19010	19020	19020	19010	200
470	20250328	131000	1018727420	19020	19020	19020	19020	0
471	20250328	130900	1018727420	19020	19020	19020	19020	0
472	20250328	130800	1018727420	19020	19020	19020	19020	14
473	20250328	130700	1018461140	19030	19030	19030	19030	2
474	20250328	130600	1018423080	19130	19120	19130	19120	116
475	20250328	130500	1016204900	19040	19040	19040	19040	0
476	20250328	130400	1016204900	19040	19040	19040	19040	19
477	20250328	130300	1015843140	19040	19040	19040	19040	0
478	20250328	130200	1015843140	19040	19110	19110	19040	60
479	20250328	130100	1014696680	19110	19110	19110	19020	26
480	20250328	130000	1014201350	19110	19110	19110	19090	58
481	20250328	125900	1013093720	19100	19100	19100	19100	1
482	20250328	125800	1013074620	19000	19000	19000	19000	39
483	20250328	125700	1012333620	19140	19140	19140	19140	0
484	20250328	125600	1012333620	19140	19140	19140	19130	58
485	20250328	125500	1011223910	18990	19150	19160	18990	84
486	20250328	125400	1009618670	19160	19150	19160	19150	22
487	20250328	125300	1009197280	19095	19030	19095	19030	40
488	20250328	125200	1008435755	19030	19030	19030	19030	1
489	20250328	125100	1008416725	19150	19110	19150	19110	158
490	20250328	125000	1005393865	19030	19030	19030	19030	0
491	20250328	124900	1005393865	19030	19050	19050	19030	264
492	20250328	124800	1000364685	19050	19050	19050	19050	1
493	20250328	124700	1000345635	18980	18980	18980	18980	2
494	20250328	124600	1000307675	18980	18980	18980	18980	35
495	20250328	124500	999643375	18980	19050	19050	18980	166
496	20250328	124400	996490045	19080	19080	19080	19080	0
497	20250328	124300	996490045	19080	19090	19090	19080	135
498	20250328	124200	993913645	19090	19090	19090	19090	0
499	20250328	124100	993913645	19090	19090	19090	19090	154
500	20250328	124000	990973785	19090	19090	19090	19090	0
501	20250328	123900	990973785	19090	19090	19090	19090	0
502	20250328	123800	990973785	19090	19090	19090	19090	0
503	20250328	123700	990973785	19090	19120	19120	19090	3
504	20250328	123600	990916465	19120	19170	19170	19120	175
505	20250328	123500	987565885	19170	19070	19360	19070	333
506	20250328	123400	981155235	19070	19070	19070	19070	77
507	20250328	123300	979686845	19040	19040	19040	19040	12
508	20250328	123200	979458365	19040	19040	19040	19040	24
509	20250328	123100	979001405	19040	19040	19040	19040	0
510	20250328	123000	979001405	19040	19040	19040	19040	40
511	20250328	122900	978239805	19040	19040	19040	19040	14
512	20250328	122800	977973245	19010	19010	19010	19010	0
513	20250328	122700	977973245	19010	19070	19090	19010	76
514	20250328	122600	976523965	19000	19000	19000	19000	0
515	20250328	122500	976523965	19000	19000	19000	19000	1
516	20250328	122400	976504965	19000	18990	19000	18990	96
517	20250328	122300	974681135	18990	18990	18990	18990	0
518	20250328	122200	974681135	18990	19080	19080	18990	78
519	20250328	122100	973194695	18990	18990	18990	18990	0
520	20250328	122000	973194695	18990	18990	18990	18990	95
521	20250328	121900	971390645	18990	18990	18990	18990	10
522	20250328	121800	971200745	18990	19030	19030	18990	72
523	20250328	121700	969833425	19000	19030	19030	19000	218
524	20250328	121600	965688905	19030	19050	19050	19030	85
525	20250328	121500	964070155	19040	19040	19040	19040	0
526	20250328	121400	964070155	19040	19040	19040	19040	58
527	20250328	121300	962965835	19040	19040	19040	19040	0
528	20250328	121200	962965835	19040	19060	19060	19040	1610
529	20250328	121100	932311295	19080	19080	19080	19080	58
530	20250328	121000	931204655	19100	19100	19100	19100	0
531	20250328	120900	931204655	19100	19130	19130	19100	225
532	20250328	120800	926904415	19130	19130	19130	19130	10
533	20250328	120700	926713115	19130	19130	19130	19130	58
534	20250328	120600	925603575	19130	19170	19170	19130	160
535	20250328	120500	922540475	19180	19200	19200	19180	92
536	20250328	120400	920774925	19270	19270	19270	19270	3
537	20250328	120300	920717115	19200	19280	19280	19190	85
538	20250328	120200	919083765	19280	19200	19280	19200	62
539	20250328	120100	917892485	19180	19180	19180	19180	0
540	20250328	120000	917892485	19180	19180	19190	19180	239
541	20250328	115900	913308425	19180	19180	19180	19180	34
542	20250328	115800	912656305	19180	19250	19400	19180	1068
543	20250328	115700	892145585	19250	19260	19260	19250	77
544	20250328	115600	890663315	19410	19400	19410	19400	59
545	20250328	115500	889518705	19410	19240	19410	19240	3
546	20250328	115400	889460655	19400	19400	19400	19400	58
547	20250328	115300	888335455	19420	19400	19420	19400	162
548	20250328	115200	885190145	19400	19430	19430	19400	102
549	20250328	115100	883209995	19420	19400	19420	19210	236
550	20250328	115000	878632525	19400	19390	19400	19390	235
551	20250328	114900	874075115	19390	19400	19400	19390	212
552	20250328	114800	869963915	19400	19400	19400	19400	240
553	20250328	114700	865307915	19400	19380	19400	19380	159
554	20250328	114600	862225575	19380	19330	19380	19330	167
555	20250328	114500	858990015	19330	19370	19380	19330	415
556	20250328	114400	850958335	19370	19360	19370	19360	294
557	20250328	114300	845264685	19370	19350	19370	19230	261
558	20250328	114200	840212955	19350	19330	19350	19330	708
559	20250328	114100	826525175	19330	19330	19330	19290	217
560	20250328	114000	822332845	19290	19320	19330	19200	177
561	20250328	113900	818921345	19320	19330	19330	19320	239
562	20250328	113800	814301675	19330	19330	19330	19330	185
563	20250328	113700	810725625	19330	19330	19330	19330	123
564	20250328	113600	808348035	19330	19330	19330	19320	205
565	20250328	113500	804386775	19330	19320	19330	19320	218
566	20250328	113400	800174555	19320	19320	19330	19320	92
567	20250328	113300	798396915	19330	19250	19340	19250	1238
568	20250328	113200	774493045	19250	19270	19270	19190	145
569	20250328	113100	771705265	19260	19270	19270	19250	237
570	20250328	113000	767140755	19290	19210	19290	19210	1534
571	20250328	112900	737579495	19210	19210	19210	19210	104
572	20250328	112800	735581655	19210	19200	19210	19200	207
573	20250328	112700	731605445	19100	19200	19200	19100	285
574	20250328	112600	726141245	19200	19200	19200	19190	129
575	20250328	112500	723664705	19200	19080	19200	19080	190
576	20250328	112400	720019505	19190	19180	19190	19180	206
577	20250328	112300	716067695	19080	19180	19180	19080	111
578	20250328	112200	713943715	19180	19180	19180	19180	363
579	20250328	112100	706981375	19180	19180	19180	19180	394
580	20250328	112000	699424455	19180	19180	19180	19180	129
581	20250328	111900	696950235	19180	19170	19180	19170	179
582	20250328	111800	693517205	19180	19180	19180	19180	262
583	20250328	111700	688492045	19180	19180	19180	19180	46
584	20250328	111600	687609765	19180	19180	19180	19170	264
585	20250328	111500	682546505	19170	19180	19180	19170	178
586	20250328	111400	679132655	19180	19180	19180	19180	130
587	20250328	111300	676639255	19170	19170	19170	19170	191
588	20250328	111200	672977785	19170	19170	19170	19170	148
589	20250328	111100	670140625	19170	19170	19170	19090	165
590	20250328	111000	666978055	19170	19160	19170	19160	341
591	20250328	110900	660444035	19160	19160	19160	19160	66
592	20250328	110800	659179475	19160	19160	19160	19160	242
593	20250328	110700	654542755	19170	19020	19170	19020	180
594	20250328	110600	651093435	19170	19180	19180	19170	92
595	20250328	110500	649329135	19180	19170	19180	19170	218
596	20250328	110400	645148145	19180	19170	19180	19170	287
597	20250328	110300	639645695	19170	19170	19170	19170	173
598	20250328	110200	636329285	19170	19160	19170	19150	217
599	20250328	110100	632171095	19160	19130	19160	19130	318
600	20250328	110000	626083305	19130	19150	19150	19130	97
601	20250328	105900	624227295	19130	19100	19130	19100	238
602	20250328	105800	619676695	19100	19090	19100	19090	258
603	20250328	105700	614750825	19090	19060	19090	19060	247
604	20250328	105600	610040575	19050	19070	19070	19040	191
605	20250328	105500	606398875	19040	18990	19040	18990	1395
606	20250328	105400	579862845	18990	18980	18990	18980	414
607	20250328	105300	572002105	18980	18940	18980	18940	219
608	20250328	105200	567850045	18930	18930	18930	18930	0
609	20250328	105100	567850045	18930	18930	18930	18930	62
610	20250328	105000	566676385	18890	18900	18900	18890	66
611	20250328	104900	565429065	18890	18940	18940	18890	68
612	20250328	104800	564144495	18880	18880	18880	18880	0
613	20250328	104700	564144495	18880	18890	18890	18880	110
614	20250328	104600	562067615	18880	18920	18920	18880	110
615	20250328	104500	559987565	18930	18935	18935	18930	27
616	20250328	104400	559476405	18910	18910	18910	18910	44
617	20250328	104300	558644365	18910	18910	18910	18910	17
618	20250328	104200	558322895	18900	18900	18900	18900	71
619	20250328	104100	556980995	18910	18910	18910	18910	110
620	20250328	104000	554900895	18910	18910	18910	18910	55
621	20250328	103900	553860845	18920	18920	18920	18920	8
622	20250328	103800	553709485	18930	18920	18930	18920	102
623	20250328	103700	551778935	18950	18950	18950	18950	0
624	20250328	103600	551778935	18950	18950	18950	18950	65
625	20250328	103500	550547185	18950	18940	18950	18940	2
626	20250328	103400	550509295	18930	18880	18930	18870	90
627	20250328	103300	548807325	18920	18990	18990	18920	133
628	20250328	103200	546285965	18990	18990	18990	18990	1
629	20250328	103100	546266975	18910	18910	18910	18910	42
630	20250328	103000	545472755	18910	18910	18910	18910	0
631	20250328	102900	545472755	18910	18910	18910	18910	111
632	20250328	102800	543373745	18910	18860	18910	18860	88
633	20250328	102700	541714015	18850	18850	18850	18850	0
634	20250328	102600	541714015	18850	18850	18850	18850	80
635	20250328	102500	540206015	18820	18900	18900	18820	111
636	20250328	102400	538115275	18950	18950	18950	18950	0
637	20250328	102300	538115275	18950	18970	18970	18950	85
638	20250328	102200	536502885	18970	18960	18970	18960	77
639	20250328	102100	535042745	18960	18960	18960	18960	377
640	20250328	102000	527894825	18950	18950	18950	18950	13
641	20250328	101900	527648475	18950	19000	19000	18950	77
642	20250328	101800	526188205	18990	19020	19020	18990	573
643	20250328	101700	515294045	19010	18990	19010	18990	115
644	20250328	101600	513108965	18990	18970	18990	18970	44
645	20250328	101500	512273835	18960	18960	18960	18960	65
646	20250328	101400	511041435	18950	18950	18950	18950	105
647	20250328	101300	509051685	18950	18940	18950	18940	57
648	20250328	101200	507971765	18930	18930	18930	18930	5
649	20250328	101100	507877115	18850	18930	18930	18850	87
650	20250328	101000	506236445	18930	18930	18930	18930	75
651	20250328	100900	504816695	18930	18930	18930	18930	1
652	20250328	100800	504797765	18940	18850	18940	18850	48
653	20250328	100700	503892155	18920	18920	18920	18920	8
654	20250328	100600	503740795	18920	18920	18920	18920	68
655	20250328	100500	502454235	18920	18840	18920	18840	59
656	20250328	100400	501341605	18920	18920	18920	18920	67
657	20250328	100300	500073965	18920	18920	18920	18920	2
658	20250328	100200	500036125	18920	18790	18920	18790	50
659	20250328	100100	499095585	18920	18920	18920	18920	24
660	20250328	100000	498641505	18920	18920	18920	18920	65
661	20250328	095900	497411705	18800	18830	18830	18800	265
662	20250328	095800	492429305	18750	18750	18830	18750	146
663	20250328	095700	489689485	18810	18800	18810	18800	386
664	20250328	095600	482430845	18800	18800	18800	18800	9
665	20250328	095500	482261645	18800	18740	18800	18740	62
666	20250328	095400	481099285	18730	18800	18800	18730	19
667	20250328	095300	480742765	18800	18800	18800	18800	66
668	20250328	095200	479501965	18730	18760	18760	18730	44
669	20250328	095100	478677345	18830	18830	18830	18830	65
670	20250328	095000	477453395	18830	18830	18830	18830	8
671	20250328	094900	477302755	18750	18750	18800	18750	86
672	20250328	094800	475687305	18750	18750	18750	18750	60
673	20250328	094700	474562305	18795	18770	18840	18750	288
674	20250328	094600	469160110	18770	18800	18800	18770	362
675	20250328	094500	462361700	18800	18800	18840	18800	63
676	20250328	094400	461177260	18810	18820	18820	18810	78
677	20250328	094300	459710020	18830	18850	18850	18830	736
678	20250328	094200	445843170	18850	18910	18910	18850	70
679	20250328	094100	444522470	18910	18910	18910	18910	71
680	20250328	094000	443179860	18910	18920	18920	18900	4
681	20250328	093900	443104210	18840	18860	18860	18840	1050
682	20250328	093800	423319600	18850	18850	18850	18850	0
683	20250328	093700	423319600	18850	18850	18850	18850	0
684	20250328	093600	423319600	18850	18990	18990	18850	1159
685	20250328	093500	401453010	18990	18980	18990	18980	2
686	20250328	093400	401415040	18980	18990	18990	18980	59
687	20250328	093300	400295210	18980	18990	18990	18980	325
688	20250328	093200	394124080	19030	19040	19040	19030	96
689	20250328	093100	392297060	19040	19080	19080	19040	711
690	20250328	093000	378738180	19130	19060	19130	19060	1299
691	20250328	092900	353973970	19030	19030	19030	19030	50
692	20250328	092800	353022470	18980	19040	19040	18980	767
693	20250328	092700	338448790	19040	19040	19040	19040	31
694	20250328	092600	337858550	19040	19030	19040	19030	389
695	20250328	092500	330453560	19040	19040	19040	19040	106
696	20250328	092400	328435320	19040	19065	19080	19040	418
697	20250328	092300	320466520	19070	19070	19070	19070	113
698	20250328	092200	318311610	19040	19030	19040	18980	100
699	20250328	092100	316409850	19030	18980	19030	18980	1501
700	20250328	092000	287908840	18930	18930	18930	18930	15
701	20250328	091900	287624890	18980	18880	18980	18880	4135
702	20250328	091800	209443560	18880	18880	18880	18880	5
703	20250328	091700	209349160	18880	18880	18880	18880	55
704	20250328	091600	208310760	18880	18890	18890	18880	150
705	20250328	091500	205477760	18890	18780	18890	18780	142
706	20250328	091400	202799220	18900	18920	18920	18870	180
707	20250328	091300	199397590	18910	18750	18910	18750	477
708	20250328	091200	190387120	18880	18750	18880	18730	78
709	20250328	091100	188925430	18830	18870	18870	18830	95
710	20250328	091000	187132940	18860	18790	18860	18780	241
711	20250328	090900	182601820	18760	18770	18790	18650	116
712	20250328	090800	180425360	18600	18910	18920	18600	2031
713	20250328	090700	142311720	18930	18970	19010	18930	312
714	20250328	090600	136397260	18990	19090	19120	18990	1835
715	20250328	090500	101424540	19090	19360	19360	19090	3933
716	20250328	090400	26152200	19200	19360	19370	19200	427
717	20250328	090300	17936110	19360	19220	19380	19210	447
718	20250328	090200	9342660	19230	19330	19330	19230	392
719	20250328	090100	1779700	19380	19400	19400	19380	34
720	20250328	090000	1120120	19440	19310	19440	19310	58