KissMeData/126720/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	1540783590	19440	19440	19440	19440	54
3	20250328	201900	1540783590	19440	19440	19440	19440	0
4	20250328	201800	1540783590	19440	19440	19440	19440	0
5	20250328	201700	1540783590	19440	19440	19440	19440	0
6	20250328	201600	1540783590	19440	19440	19440	19440	0
7	20250328	201500	1540783590	19440	19440	19440	19440	0
8	20250328	201400	1540783590	19440	19440	19440	19440	0
9	20250328	201300	1540783590	19440	19440	19440	19440	0
10	20250328	201200	1540783590	19440	19440	19440	19440	0
11	20250328	201100	1540783590	19440	19440	19440	19440	0
12	20250328	201000	1540783590	19440	19440	19440	19440	0
13	20250328	200900	1540783590	19440	19440	19440	19440	0
14	20250328	200800	1540783590	19440	19440	19440	19440	0
15	20250328	200700	1540783590	19440	19440	19440	19440	0
16	20250328	200600	1540783590	19440	19440	19440	19440	0
17	20250328	200500	1540783590	19440	19440	19440	19440	0
18	20250328	200400	1540783590	19440	19440	19440	19440	0
19	20250328	200300	1540783590	19440	19440	19440	19440	0
20	20250328	200200	1540783590	19440	19440	19440	19440	0
21	20250328	200100	1540783590	19440	19440	19440	19440	0
22	20250328	200000	1540783590	19440	19440	19440	19440	0
23	20250328	195900	1540783590	19440	19440	19440	19440	0
24	20250328	195800	1540783590	19440	19440	19440	19440	0
25	20250328	195700	1540783590	19440	19440	19440	19440	0
26	20250328	195600	1540783590	19440	19440	19440	19440	0
27	20250328	195500	1540783590	19440	19440	19440	19440	0
28	20250328	195400	1540783590	19440	19440	19440	19440	0
29	20250328	195300	1540783590	19440	19440	19440	19440	0
30	20250328	195200	1540783590	19440	19440	19440	19440	0
31	20250328	195100	1540783590	19440	19440	19440	19440	0
32	20250328	195000	1540783590	19440	19440	19440	19440	54
33	20250328	194900	1540783590	19440	19440	19440	19440	0
34	20250328	194800	1540783590	19440	19440	19440	19440	0
35	20250328	194700	1540783590	19440	19440	19440	19440	0
36	20250328	194600	1540783590	19440	19440	19440	19440	0
37	20250328	194500	1540783590	19440	19440	19440	19440	0
38	20250328	194400	1540783590	19440	19440	19440	19440	0
39	20250328	194300	1540783590	19440	19440	19440	19440	0
40	20250328	194200	1540783590	19440	19440	19440	19440	0
41	20250328	194100	1540783590	19440	19440	19440	19440	0
42	20250328	194000	1540783590	19440	19440	19440	19440	0
43	20250328	193900	1540783590	19440	19440	19440	19440	0
44	20250328	193800	1540783590	19440	19440	19440	19440	0
45	20250328	193700	1540783590	19440	19440	19440	19440	0
46	20250328	193600	1540783590	19440	19440	19440	19440	0
47	20250328	193500	1540783590	19440	19440	19440	19440	0
48	20250328	193400	1540783590	19440	19440	19440	19440	0
49	20250328	193300	1540783590	19440	19440	19440	19440	0
50	20250328	193200	1540783590	19440	19440	19440	19440	0
51	20250328	193100	1540783590	19440	19440	19440	19440	0
52	20250328	193000	1540783590	19440	19440	19440	19440	0
53	20250328	192900	1540783590	19440	19440	19440	19440	0
54	20250328	192800	1540783590	19440	19440	19440	19440	0
55	20250328	192700	1540783590	19440	19440	19440	19440	0
56	20250328	192600	1540783590	19440	19440	19440	19440	0
57	20250328	192500	1540783590	19440	19440	19440	19440	0
58	20250328	192400	1540783590	19440	19440	19440	19440	0
59	20250328	192300	1540783590	19440	19440	19440	19440	0
60	20250328	192200	1540783590	19440	19440	19440	19440	0
61	20250328	192100	1540783590	19440	19440	19440	19440	0
62	20250328	192000	1540783590	19440	19440	19440	19440	54
63	20250328	191900	1540783590	19440	19440	19440	19440	0
64	20250328	191800	1540783590	19440	19440	19440	19440	0
65	20250328	191700	1540783590	19440	19440	19440	19440	0
66	20250328	191600	1540783590	19440	19440	19440	19440	0
67	20250328	191500	1540783590	19440	19440	19440	19440	0
68	20250328	191400	1540783590	19440	19440	19440	19440	0
69	20250328	191300	1540783590	19440	19440	19440	19440	0
70	20250328	191200	1540783590	19440	19440	19440	19440	0
71	20250328	191100	1540783590	19440	19440	19440	19440	0
72	20250328	191000	1540783590	19440	19440	19440	19440	0
73	20250328	190900	1540783590	19440	19440	19440	19440	0
74	20250328	190800	1540783590	19440	19440	19440	19440	0
75	20250328	190700	1540783590	19440	19440	19440	19440	0
76	20250328	190600	1540783590	19440	19440	19440	19440	0
77	20250328	190500	1540783590	19440	19440	19440	19440	0
78	20250328	190400	1540783590	19440	19440	19440	19440	0
79	20250328	190300	1540783590	19440	19440	19440	19440	0
80	20250328	190200	1540783590	19440	19440	19440	19440	0
81	20250328	190100	1540783590	19440	19440	19440	19440	0
82	20250328	190000	1540783590	19440	19440	19440	19440	0
83	20250328	185900	1540783590	19440	19440	19440	19440	0
84	20250328	185800	1540783590	19440	19440	19440	19440	0
85	20250328	185700	1540783590	19440	19440	19440	19440	0
86	20250328	185600	1540783590	19440	19440	19440	19440	0
87	20250328	185500	1540783590	19440	19440	19440	19440	0
88	20250328	185400	1540783590	19440	19440	19440	19440	0
89	20250328	185300	1540783590	19440	19440	19440	19440	0
90	20250328	185200	1540783590	19440	19440	19440	19440	0
91	20250328	185100	1540783590	19440	19440	19440	19440	0
92	20250328	185000	1540783590	19440	19440	19440	19440	54
93	20250328	184900	1540783590	19440	19440	19440	19440	0
94	20250328	184800	1540783590	19440	19440	19440	19440	0
95	20250328	184700	1540783590	19440	19440	19440	19440	0
96	20250328	184600	1540783590	19440	19440	19440	19440	0
97	20250328	184500	1540783590	19440	19440	19440	19440	0
98	20250328	184400	1540783590	19440	19440	19440	19440	0
99	20250328	184300	1540783590	19440	19440	19440	19440	0
100	20250328	184200	1540783590	19440	19440	19440	19440	0
101	20250328	184100	1540783590	19440	19440	19440	19440	0
102	20250328	184000	1540783590	19440	19440	19440	19440	0
103	20250328	183900	1540783590	19440	19440	19440	19440	0
104	20250328	183800	1540783590	19440	19440	19440	19440	0
105	20250328	183700	1540783590	19440	19440	19440	19440	0
106	20250328	183600	1540783590	19440	19440	19440	19440	0
107	20250328	183500	1540783590	19440	19440	19440	19440	0
108	20250328	183400	1540783590	19440	19440	19440	19440	0
109	20250328	183300	1540783590	19440	19440	19440	19440	0
110	20250328	183200	1540783590	19440	19440	19440	19440	0
111	20250328	183100	1540783590	19440	19440	19440	19440	0
112	20250328	183000	1540783590	19440	19440	19440	19440	0
113	20250328	182900	1540783590	19440	19440	19440	19440	0
114	20250328	182800	1540783590	19440	19440	19440	19440	0
115	20250328	182700	1540783590	19440	19440	19440	19440	0
116	20250328	182600	1540783590	19440	19440	19440	19440	0
117	20250328	182500	1540783590	19440	19440	19440	19440	0
118	20250328	182400	1540783590	19440	19440	19440	19440	0
119	20250328	182300	1540783590	19440	19440	19440	19440	0
120	20250328	182200	1540783590	19440	19440	19440	19440	0
121	20250328	182100	1540783590	19440	19440	19440	19440	0
122	20250328	182000	1540783590	19440	19440	19440	19440	54
123	20250328	181900	1540783590	19440	19440	19440	19440	0
124	20250328	181800	1540783590	19440	19440	19440	19440	0
125	20250328	181700	1540783590	19440	19440	19440	19440	0
126	20250328	181600	1540783590	19440	19440	19440	19440	0
127	20250328	181500	1540783590	19440	19440	19440	19440	0
128	20250328	181400	1540783590	19440	19440	19440	19440	0
129	20250328	181300	1540783590	19440	19440	19440	19440	0
130	20250328	181200	1540783590	19440	19440	19440	19440	0
131	20250328	181100	1540783590	19440	19440	19440	19440	0
132	20250328	181000	1540783590	19440	19440	19440	19440	0
133	20250328	180900	1540783590	19440	19440	19440	19440	0
134	20250328	180800	1540783590	19440	19440	19440	19440	0
135	20250328	180700	1540783590	19440	19440	19440	19440	0
136	20250328	180600	1540783590	19440	19440	19440	19440	0
137	20250328	180500	1540783590	19440	19440	19440	19440	0
138	20250328	180400	1540783590	19440	19440	19440	19440	0
139	20250328	180300	1540783590	19440	19440	19440	19440	0
140	20250328	180200	1540783590	19440	19440	19440	19440	0
141	20250328	180100	1540783590	19440	19440	19440	19440	0
142	20250328	180000	1540783590	19440	19440	19440	19440	0
143	20250328	175900	1540783590	19440	19440	19440	19440	0
144	20250328	175800	1540783590	19440	19440	19440	19440	0
145	20250328	175700	1540783590	19440	19440	19440	19440	0
146	20250328	175600	1540783590	19440	19440	19440	19440	0
147	20250328	175500	1540783590	19440	19440	19440	19440	0
148	20250328	175400	1540783590	19440	19440	19440	19440	0
149	20250328	175300	1540783590	19440	19440	19440	19440	0
150	20250328	175200	1540783590	19440	19440	19440	19440	0
151	20250328	175100	1540783590	19440	19440	19440	19440	0
152	20250328	175000	1540783590	19440	19440	19440	19440	54
153	20250328	174900	1540783590	19440	19440	19440	19440	0
154	20250328	174800	1540783590	19440	19440	19440	19440	0
155	20250328	174700	1540783590	19440	19440	19440	19440	0
156	20250328	174600	1540783590	19440	19440	19440	19440	0
157	20250328	174500	1540783590	19440	19440	19440	19440	0
158	20250328	174400	1540783590	19440	19440	19440	19440	0
159	20250328	174300	1540783590	19440	19440	19440	19440	0
160	20250328	174200	1540783590	19440	19440	19440	19440	0
161	20250328	174100	1540783590	19440	19440	19440	19440	0
162	20250328	174000	1540783590	19440	19440	19440	19440	0
163	20250328	173900	1540783590	19440	19440	19440	19440	0
164	20250328	173800	1540783590	19440	19440	19440	19440	0
165	20250328	173700	1540783590	19440	19440	19440	19440	0
166	20250328	173600	1540783590	19440	19440	19440	19440	0
167	20250328	173500	1540783590	19440	19440	19440	19440	0
168	20250328	173400	1540783590	19440	19440	19440	19440	0
169	20250328	173300	1540783590	19440	19440	19440	19440	0
170	20250328	173200	1540783590	19440	19440	19440	19440	0
171	20250328	173100	1540783590	19440	19440	19440	19440	0
172	20250328	173000	1540783590	19440	19440	19440	19440	0
173	20250328	172900	1540783590	19440	19440	19440	19440	0
174	20250328	172800	1540783590	19440	19440	19440	19440	0
175	20250328	172700	1540783590	19440	19440	19440	19440	0
176	20250328	172600	1540783590	19440	19440	19440	19440	0
177	20250328	172500	1540783590	19440	19440	19440	19440	0
178	20250328	172400	1540783590	19440	19440	19440	19440	0
179	20250328	172300	1540783590	19440	19440	19440	19440	0
180	20250328	172200	1540783590	19440	19440	19440	19440	0
181	20250328	172100	1540783590	19440	19440	19440	19440	0
182	20250328	172000	1540783590	19440	19440	19440	19440	54
183	20250328	171900	1540783590	19440	19440	19440	19440	0
184	20250328	171800	1540783590	19440	19440	19440	19440	0
185	20250328	171700	1540783590	19440	19440	19440	19440	0
186	20250328	171600	1540783590	19440	19440	19440	19440	0
187	20250328	171500	1540783590	19440	19440	19440	19440	0
188	20250328	171400	1540783590	19440	19440	19440	19440	0
189	20250328	171300	1540783590	19440	19440	19440	19440	0
190	20250328	171200	1540783590	19440	19440	19440	19440	0
191	20250328	171100	1540783590	19440	19440	19440	19440	0
192	20250328	171000	1540783590	19440	19440	19440	19440	0
193	20250328	170900	1540783590	19440	19440	19440	19440	0
194	20250328	170800	1540783590	19440	19440	19440	19440	0
195	20250328	170700	1540783590	19440	19440	19440	19440	0
196	20250328	170600	1540783590	19440	19440	19440	19440	0
197	20250328	170500	1540783590	19440	19440	19440	19440	0
198	20250328	170400	1540783590	19440	19440	19440	19440	0
199	20250328	170300	1540783590	19440	19440	19440	19440	0
200	20250328	170200	1540783590	19440	19440	19440	19440	0
201	20250328	170100	1540783590	19440	19440	19440	19440	0
202	20250328	170000	1540783590	19440	19440	19440	19440	0
203	20250328	165900	1540783590	19440	19440	19440	19440	0
204	20250328	165800	1540783590	19440	19440	19440	19440	0
205	20250328	165700	1540783590	19440	19440	19440	19440	0
206	20250328	165600	1540783590	19440	19440	19440	19440	0
207	20250328	165500	1540783590	19440	19440	19440	19440	0
208	20250328	165400	1540783590	19440	19440	19440	19440	0
209	20250328	165300	1540783590	19440	19440	19440	19440	0
210	20250328	165200	1540783590	19440	19440	19440	19440	0
211	20250328	165100	1540783590	19440	19440	19440	19440	0
212	20250328	165000	1540783590	19440	19440	19440	19440	54
213	20250328	164900	1540783590	19440	19440	19440	19440	0
214	20250328	164800	1540783590	19440	19440	19440	19440	0
215	20250328	164700	1540783590	19440	19440	19440	19440	0
216	20250328	164600	1540783590	19440	19440	19440	19440	0
217	20250328	164500	1540783590	19440	19440	19440	19440	0
218	20250328	164400	1540783590	19440	19440	19440	19440	0
219	20250328	164300	1540783590	19440	19440	19440	19440	0
220	20250328	164200	1540783590	19440	19440	19440	19440	0
221	20250328	164100	1540783590	19440	19440	19440	19440	0
222	20250328	164000	1540783590	19440	19440	19440	19440	0
223	20250328	163900	1540783590	19440	19440	19440	19440	0
224	20250328	163800	1540783590	19440	19440	19440	19440	0
225	20250328	163700	1540783590	19440	19440	19440	19440	0
226	20250328	163600	1540783590	19440	19440	19440	19440	0
227	20250328	163500	1540783590	19440	19440	19440	19440	0
228	20250328	163400	1540783590	19440	19440	19440	19440	0
229	20250328	163300	1540783590	19440	19440	19440	19440	0
230	20250328	163200	1540783590	19440	19440	19440	19440	0
231	20250328	163100	1540783590	19440	19440	19440	19440	0
232	20250328	163000	1540783590	19440	19440	19440	19440	0
233	20250328	162900	1540783590	19440	19440	19440	19440	0
234	20250328	162800	1540783590	19440	19440	19440	19440	0
235	20250328	162700	1540783590	19440	19440	19440	19440	0
236	20250328	162600	1540783590	19440	19440	19440	19440	0
237	20250328	162500	1540783590	19440	19440	19440	19440	0
238	20250328	162400	1540783590	19440	19440	19440	19440	0
239	20250328	162300	1540783590	19440	19440	19440	19440	0
240	20250328	162200	1540783590	19440	19440	19440	19440	0
241	20250328	162100	1540783590	19440	19440	19440	19440	0
242	20250328	162000	1540783590	19440	19440	19440	19440	54
243	20250328	161900	1540783590	19440	19440	19440	19440	0
244	20250328	161800	1540783590	19440	19440	19440	19440	0
245	20250328	161700	1540783590	19440	19440	19440	19440	0
246	20250328	161600	1540783590	19440	19440	19440	19440	0
247	20250328	161500	1540783590	19440	19440	19440	19440	0
248	20250328	161400	1540783590	19440	19440	19440	19440	0
249	20250328	161300	1540783590	19440	19440	19440	19440	0
250	20250328	161200	1540783590	19440	19440	19440	19440	0
251	20250328	161100	1540783590	19440	19440	19440	19440	0
252	20250328	161000	1540783590	19440	19440	19440	19440	0
253	20250328	160900	1540783590	19440	19440	19440	19440	0
254	20250328	160800	1540783590	19440	19440	19440	19440	0
255	20250328	160700	1540783590	19440	19440	19440	19440	0
256	20250328	160600	1540783590	19440	19440	19440	19440	0
257	20250328	160500	1540783590	19440	19440	19440	19440	0
258	20250328	160400	1540783590	19440	19440	19440	19440	0
259	20250328	160300	1540783590	19440	19440	19440	19440	0
260	20250328	160200	1540783590	19440	19440	19440	19440	0
261	20250328	160100	1540783590	19440	19440	19440	19440	0
262	20250328	160000	1540783590	19440	19440	19440	19440	0
263	20250328	155900	1540783590	19440	19440	19440	19440	0
264	20250328	155800	1540783590	19440	19440	19440	19440	0
265	20250328	155700	1540783590	19440	19440	19440	19440	0
266	20250328	155600	1540783590	19440	19440	19440	19440	0
267	20250328	155500	1540783590	19440	19440	19440	19440	0
268	20250328	155400	1540783590	19440	19440	19440	19440	0
269	20250328	155300	1540783590	19440	19440	19440	19440	0
270	20250328	155200	1540783590	19440	19440	19440	19440	0
271	20250328	155100	1540783590	19440	19440	19440	19440	0
272	20250328	155000	1540783590	19440	19440	19440	19440	54
273	20250328	154900	1540783590	19440	19440	19440	19440	0
274	20250328	154800	1540783590	19440	19440	19440	19440	0
275	20250328	154700	1540783590	19440	19440	19440	19440	0
276	20250328	154600	1540783590	19440	19440	19440	19440	0
277	20250328	154500	1540783590	19440	19440	19440	19440	0
278	20250328	154400	1540783590	19440	19440	19440	19440	0
279	20250328	154300	1540783590	19440	19440	19440	19440	0
280	20250328	154200	1540783590	19440	19440	19440	19440	0
281	20250328	154100	1540783590	19440	19440	19440	19440	0
282	20250328	154000	1540783590	19440	19440	19440	19440	0
283	20250328	153900	1540783590	19440	19440	19440	19440	0
284	20250328	153800	1540783590	19440	19440	19440	19440	0
285	20250328	153700	1540783590	19440	19440	19440	19440	0
286	20250328	153600	1540783590	19440	19440	19440	19440	0
287	20250328	153500	1540783590	19440	19440	19440	19440	0
288	20250328	153400	1540783590	19440	19440	19440	19440	0
289	20250328	153300	1540783590	19440	19440	19440	19440	0
290	20250328	153200	1540783590	19440	19440	19440	19440	0
291	20250328	153100	1540783590	19440	19440	19440	19440	0
292	20250328	153000	1540783590	19440	19440	19440	19440	54
293	20250328	152900	1539733830	19440	19440	19440	19440	0
294	20250328	152800	1539733830	19440	19440	19440	19440	0
295	20250328	152700	1539733830	19440	19440	19440	19440	0
296	20250328	152600	1539733830	19440	19440	19440	19440	0
297	20250328	152500	1539733830	19440	19440	19440	19440	0
298	20250328	152400	1539733830	19440	19440	19440	19440	0
299	20250328	152300	1539733830	19440	19440	19440	19440	0
300	20250328	152200	1539733830	19440	19440	19440	19440	0
301	20250328	152100	1539733830	19440	19440	19440	19440	0
302	20250328	152000	1539733830	19440	19440	19440	19440	0
303	20250328	151900	1539733830	19440	19390	19440	19390	7
304	20250328	151800	1539598050	19450	19440	19450	19430	62
305	20250328	151700	1538392680	19440	19410	19450	19390	205
306	20250328	151600	1534414750	19410	19450	19450	19400	194
307	20250328	151500	1530645210	19450	19420	19450	19420	110
308	20250328	151400	1528506880	19420	19430	19440	19380	163
309	20250328	151300	1525342960	19430	19430	19440	19420	142
310	20250328	151200	1522583830	19430	19440	19440	19410	263
311	20250328	151100	1517475530	19420	19450	19450	19410	224
312	20250328	151000	1513123880	19460	19460	19460	19440	106
313	20250328	150900	1511061740	19460	19460	19460	19450	169
314	20250328	150800	1507773070	19460	19450	19460	19430	205
315	20250328	150700	1503786310	19460	19460	19460	19450	223
316	20250328	150600	1499447800	19450	19450	19450	19450	158
317	20250328	150500	1496374700	19440	19430	19450	19410	110
318	20250328	150400	1494237190	19440	19450	19460	19440	207
319	20250328	150300	1490211750	19440	19450	19450	19440	91
320	20250328	150200	1488442670	19410	19450	19450	19360	75
321	20250328	150100	1486986920	19440	19440	19440	19430	181
322	20250328	150000	1483469070	19450	19450	19460	19440	160
323	20250328	145900	1480356900	19450	19460	19460	19440	146
324	20250328	145800	1477517040	19460	19450	19460	19450	158
325	20250328	145700	1474443070	19450	19450	19450	19440	217
326	20250328	145600	1470223960	19450	19460	19460	19450	170
327	20250328	145500	1466917360	19460	19450	19460	19440	161
328	20250328	145400	1463786190	19450	19470	19470	19450	177
329	20250328	145300	1460340510	19470	19470	19470	19460	179
330	20250328	145200	1456856260	19470	19470	19470	19460	161
331	20250328	145100	1453721630	19470	19460	19470	19460	162
332	20250328	145000	1450568820	19460	19460	19460	19450	138
333	20250328	144900	1447884090	19460	19450	19460	19450	178
334	20250328	144800	1444420590	19450	19440	19460	19440	153
335	20250328	144700	1441444300	19440	19450	19450	19440	162
336	20250328	144600	1438294600	19450	19440	19450	19430	190
337	20250328	144500	1434601440	19450	19460	19460	19440	114
338	20250328	144400	1432384330	19460	19440	19460	19440	176
339	20250328	144300	1428962160	19440	19440	19450	19440	192
340	20250328	144200	1425228770	19440	19440	19440	19440	104
341	20250328	144100	1423207010	19410	19410	19410	19410	32
342	20250328	144000	1422585890	19360	19450	19450	19360	303
343	20250328	143900	1416700720	19450	19440	19450	19440	142
344	20250328	143800	1413938980	19430	19460	19460	19430	264
345	20250328	143700	1408806140	19460	19450	19460	19450	184
346	20250328	143600	1405227100	19450	19450	19450	19450	176
347	20250328	143500	1401803900	19450	19460	19460	19430	129
348	20250328	143400	1399295910	19440	19450	19460	19440	191
349	20250328	143300	1395580880	19450	19460	19460	19450	160
350	20250328	143200	1392467590	19450	19450	19460	19450	196
351	20250328	143100	1388655100	19440	19460	19460	19440	151
352	20250328	143000	1385717540	19460	19450	19460	19450	119
353	20250328	142900	1383402440	19440	19450	19450	19440	246
354	20250328	142800	1378619440	19460	19430	19460	19430	117
355	20250328	142700	1376344220	19430	19430	19450	19430	278
356	20250328	142600	1370942580	19440	19450	19450	19440	153
357	20250328	142500	1367967470	19450	19440	19455	19440	116
358	20250328	142400	1365711645	19420	19420	19420	19420	128
359	20250328	142300	1363225885	19420	19470	19470	19420	698
360	20250328	142200	1349660265	19470	19470	19480	19460	389
361	20250328	142100	1342086305	19460	19470	19470	19450	182
362	20250328	142000	1338543805	19470	19460	19470	19460	164
363	20250328	141900	1335351645	19470	19470	19470	19440	290
364	20250328	141800	1329710995	19470	19460	19470	19460	174
365	20250328	141700	1326324375	19460	19470	19470	19460	171
366	20250328	141600	1322995495	19470	19470	19470	19460	96
367	20250328	141500	1321126385	19460	19440	19460	19440	164
368	20250328	141400	1317936225	19450	19460	19460	19440	394
369	20250328	141300	1310274865	19460	19460	19470	19460	163
370	20250328	141200	1307102485	19460	19460	19470	19460	164
371	20250328	141100	1303910655	19450	19480	19480	19440	202
372	20250328	141000	1299979825	19480	19470	19480	19460	190
373	20250328	140900	1296280265	19470	19460	19470	19450	150
374	20250328	140800	1293361515	19460	19470	19470	19460	198
375	20250328	140700	1289507125	19460	19460	19470	19460	160
376	20250328	140600	1286393115	19460	19450	19460	19450	86
377	20250328	140500	1284719635	19450	19460	19460	19430	218
378	20250328	140400	1280480795	19460	19440	19460	19440	144
379	20250328	140300	1277679995	19440	19440	19440	19440	31
380	20250328	140200	1277077355	19440	19450	19460	19440	146
381	20250328	140100	1274237905	19460	19470	19470	19460	178
382	20250328	140000	1270773135	19470	19490	19490	19470	284
383	20250328	135900	1265242255	19490	19490	19490	19490	189
384	20250328	135800	1261558645	19480	19480	19490	19480	164
385	20250328	135700	1258363495	19480	19470	19480	19460	149
386	20250328	135600	1255462155	19480	19460	19480	19460	270
387	20250328	135500	1250205425	19460	19420	19470	19420	1396
388	20250328	135400	1223086095	19420	19410	19430	19410	174
389	20250328	135300	1219707465	19400	19420	19430	19400	214
390	20250328	135200	1215551485	19420	19410	19420	19410	151
391	20250328	135100	1212619895	19400	19420	19420	19390	131
392	20250328	135000	1210077845	19420	19390	19430	19390	483
393	20250328	134900	1200700985	19380	19380	19390	19380	186
394	20250328	134800	1197095395	19370	19360	19370	19360	165
395	20250328	134700	1193900325	19360	19340	19370	19330	115
396	20250328	134600	1191675735	19340	19340	19340	19340	40
397	20250328	134500	1190902135	19330	19320	19330	19320	83
398	20250328	134400	1189298345	19320	19310	19330	19310	109
399	20250328	134300	1187192875	19290	19305	19310	19290	211
400	20250328	134200	1183120160	19310	19310	19310	19300	187
401	20250328	134100	1179509840	19310	19315	19315	19310	189
402	20250328	134000	1175859660	19315	19320	19320	19315	120
403	20250328	133900	1173541550	19310	19360	19360	19310	186
404	20250328	133800	1169947055	19365	19370	19370	19350	242
405	20250328	133700	1165260480	19375	19375	19375	19375	159
406	20250328	133600	1162179855	19380	19380	19400	19380	338
407	20250328	133500	1155626545	19390	19390	19400	19390	175
408	20250328	133400	1152232815	19390	19380	19410	19380	248
409	20250328	133300	1147421515	19380	19370	19380	19370	269
410	20250328	133200	1142209985	19370	19370	19390	19370	206
411	20250328	133100	1138217835	19370	19400	19400	19370	182
412	20250328	133000	1134689015	19380	19380	19380	19370	102
413	20250328	132900	1132712365	19370	19400	19400	19370	279
414	20250328	132800	1127304825	19400	19400	19400	19390	165
415	20250328	132700	1124103875	19400	19390	19400	19380	99
416	20250328	132600	1122184345	19380	19360	19380	19360	465
417	20250328	132500	1113174905	19360	19350	19360	19350	145
418	20250328	132400	1110368565	19350	19340	19350	19330	806
419	20250328	132300	1094783275	19340	19330	19340	19330	131
420	20250328	132200	1092249915	19330	19320	19330	19320	61
421	20250328	132100	1091071305	19320	19310	19320	19300	247
422	20250328	132000	1086301455	19300	19290	19310	19280	192
423	20250328	131900	1082597325	19290	19280	19290	19280	23
424	20250328	131800	1082153745	19270	19290	19290	19220	315
425	20250328	131700	1076085705	19250	19260	19260	19250	105
426	20250328	131600	1074064395	19250	19240	19250	19240	158
427	20250328	131500	1071024095	19240	19240	19250	19230	189
428	20250328	131400	1067387865	19240	19220	19250	19220	187
429	20250328	131300	1063790825	19220	19220	19230	19220	184
430	20250328	131200	1060253755	19220	19210	19220	19210	131
431	20250328	131100	1057736635	19220	19190	19220	19190	179
432	20250328	131000	1054299255	19160	19140	19160	19140	201
433	20250328	130900	1050450355	19150	19100	19150	19100	651
434	20250328	130800	1037994985	19100	19050	19100	19050	19
435	20250328	130700	1037632675	19050	19020	19050	19020	162
436	20250328	130600	1034547905	19010	19010	19010	19010	71
437	20250328	130500	1033198195	19020	19010	19020	19010	124
438	20250328	130400	1030839725	19000	18990	19000	18990	111
439	20250328	130300	1028731315	18990	19000	19000	18990	28
440	20250328	130200	1028199555	19000	19000	19000	18990	19
441	20250328	130100	1027838655	19000	19000	19000	19000	3
442	20250328	130000	1027781655	19000	19000	19000	18990	91
443	20250328	125900	1026053365	18990	18990	18990	18990	43
444	20250328	125800	1025236795	18990	18990	18990	18990	85
445	20250328	125700	1023622645	18990	18980	18990	18980	120
446	20250328	125600	1021344985	18990	18980	18990	18980	31
447	20250328	125500	1020756545	18990	18990	18990	18990	35
448	20250328	125400	1020091895	18990	19000	19000	18990	36
449	20250328	125300	1019408005	19000	19000	19000	19000	11
450	20250328	125200	1019199005	18990	18980	18990	18980	105
451	20250328	125100	1017206095	18980	18980	18980	18970	86
452	20250328	125000	1015574515	18970	18970	18980	18970	35
453	20250328	124900	1014910515	18960	18970	18970	18960	525
454	20250328	124800	1004956265	18960	18960	18960	18950	170
455	20250328	124700	1001733775	18950	18960	18960	18950	56
456	20250328	124600	1000672515	18950	18960	18960	18950	515
457	20250328	124500	990913115	18960	18960	18960	18960	76
458	20250328	124400	989472155	18960	18960	18960	18960	45
459	20250328	124300	988618955	18960	18970	18970	18960	1957
460	20250328	124200	951513605	18970	18980	18980	18970	109
461	20250328	124100	949445815	18980	18980	18980	18980	20
462	20250328	124000	949066215	18970	18970	18970	18970	1
463	20250328	123900	949047245	18980	18980	18990	18980	140
464	20250328	123800	946389985	18990	18990	18990	18990	20
465	20250328	123700	946010185	18990	18990	18990	18990	25
466	20250328	123600	945535435	18990	19000	19000	18990	124
467	20250328	123500	943180615	19000	19000	19000	19000	16
468	20250328	123400	942876615	19000	19000	19000	19000	59
469	20250328	123300	941755615	19000	19000	19000	19000	69
470	20250328	123200	940444615	19000	19000	19010	19000	141
471	20250328	123100	937765555	19010	19010	19010	19010	19
472	20250328	123000	937404365	19000	19010	19010	19000	105
473	20250328	122900	935409205	19010	19010	19010	19010	12
474	20250328	122800	935181085	19000	19010	19010	19000	39
475	20250328	122700	934439985	19010	19010	19010	19010	75
476	20250328	122600	933014235	19010	19010	19010	19010	19
477	20250328	122500	932653045	19010	19010	19010	19010	16
478	20250328	122400	932348885	19010	19020	19020	19010	25
479	20250328	122300	931873545	19010	19010	19010	19010	0
480	20250328	122200	931873545	19010	19010	19010	19010	14
481	20250328	122100	931607405	19010	19020	19020	19010	24
482	20250328	122000	931151045	19030	19020	19030	19020	71
483	20250328	121900	929800515	19020	19020	19020	19020	15
484	20250328	121800	929515215	19020	19030	19030	19020	21
485	20250328	121700	929115735	19030	19030	19030	19030	15
486	20250328	121600	928830285	19030	19030	19030	19030	89
487	20250328	121500	927136615	19040	19030	19040	19030	127
488	20250328	121400	924719745	19020	19020	19020	19020	19
489	20250328	121300	924358365	19020	19030	19030	19020	27
490	20250328	121200	923844765	19030	19030	19040	19030	29
491	20250328	121100	923292805	19020	19020	19020	19020	61
492	20250328	121000	922132585	19020	19020	19020	19020	42
493	20250328	120900	921333745	19020	19000	19020	19000	47
494	20250328	120800	920440365	19000	18990	19000	18990	60
495	20250328	120700	919300865	18990	18990	18990	18990	20
496	20250328	120600	918921065	19000	18980	19000	18980	107
497	20250328	120500	916888845	18980	18980	18980	18980	11
498	20250328	120400	916680065	18980	18980	18980	18980	28
499	20250328	120300	916148625	18980	18970	18980	18970	76
500	20250328	120200	914706845	18980	18980	18980	18970	70
501	20250328	120100	913378375	18980	18980	18980	18980	6
502	20250328	120000	913264495	18970	18970	18980	18970	106
503	20250328	115900	911253575	18970	18960	18970	18960	75
504	20250328	115800	909831325	18970	18970	18980	18970	15
505	20250328	115700	909546745	18970	18960	18970	18960	80
506	20250328	115600	908029845	18970	18960	18970	18960	34
507	20250328	115500	907385065	18960	18960	18960	18960	105
508	20250328	115400	905394265	18960	18960	18960	18960	16
509	20250328	115300	905090905	18950	18970	18970	18950	1020
510	20250328	115200	885761005	18970	18970	18970	18970	5
511	20250328	115100	885666155	18970	18970	18980	18970	37
512	20250328	115000	884964205	18980	18980	18980	18980	21
513	20250328	114900	884565625	18980	18980	18980	18980	16
514	20250328	114800	884261945	18980	18980	18980	18980	15
515	20250328	114700	883977245	18980	18990	18990	18980	44
516	20250328	114600	883142065	18980	18970	18980	18970	74
517	20250328	114500	881737785	18970	18980	18980	18970	63
518	20250328	114400	880542500	18980	18970	18980	18970	53
519	20250328	114300	879537040	18980	18960	18980	18960	119
520	20250328	114200	877280020	18950	18960	18960	18950	86
521	20250328	114100	875650170	18960	18960	18960	18960	21
522	20250328	114000	875252010	18960	18960	18960	18960	16
523	20250328	113900	874948650	18950	18960	18960	18950	300
524	20250328	113800	869263090	18960	18970	18970	18960	63
525	20250328	113700	868068450	18970	18980	18980	18970	86
526	20250328	113600	866436800	18990	18990	18990	18990	11
527	20250328	113500	866227910	18980	18980	18980	18980	68
528	20250328	113400	864937270	18980	18980	18980	18980	14
529	20250328	113300	864671550	18980	18980	18980	18980	12
530	20250328	113200	864443790	18990	18970	18990	18970	26
531	20250328	113100	863950530	18970	18960	18970	18960	81
532	20250328	113000	862414660	18970	18970	18970	18970	16
533	20250328	112900	862111140	18970	18970	18970	18970	20
534	20250328	112800	861731740	18960	18960	18960	18960	71
535	20250328	112700	860385580	18970	18960	18970	18960	146
536	20250328	112600	857616120	18960	18970	18970	18960	273
537	20250328	112500	852439840	18970	18960	18970	18960	76
538	20250328	112400	850998820	18960	18960	18960	18960	118
539	20250328	112300	848761540	18960	18960	18960	18960	6
540	20250328	112200	848647780	18950	18950	18950	18950	78
541	20250328	112100	847169680	18960	18960	18960	18950	68
542	20250328	112000	845880870	18960	18950	18960	18950	10
543	20250328	111900	845691310	18960	18950	18960	18950	100
544	20250328	111800	843796010	18960	18960	18960	18950	81
545	20250328	111700	842260910	18960	18960	18960	18960	9
546	20250328	111600	842090270	18950	18960	18960	18950	82
547	20250328	111500	840536270	18960	18960	18960	18960	21
548	20250328	111400	840138110	18960	18950	18960	18950	59
549	20250328	111300	839019960	18960	18960	18960	18960	17
550	20250328	111200	838697640	18970	18960	18970	18960	35
551	20250328	111100	838034030	18960	18970	18970	18960	15
552	20250328	111000	837749530	18950	18950	18950	18950	121
553	20250328	110900	835456580	18960	18950	18960	18950	20
554	20250328	110800	835077530	18960	18970	18970	18960	11
555	20250328	110700	834868920	18960	18960	18970	18950	1561
556	20250328	110600	805274110	18970	18980	18980	18970	1125
557	20250328	110500	783932630	18980	18980	18980	18970	563
558	20250328	110400	773247250	18980	18980	18980	18980	84
559	20250328	110300	771652930	18990	18980	18990	18980	51
560	20250328	110200	770684940	18990	19000	19000	18990	141
561	20250328	110100	768007300	18990	18990	18990	18990	70
562	20250328	110000	766678000	19000	19000	19000	19000	15
563	20250328	105900	766393000	18990	18990	18990	18990	50
564	20250328	105800	765443500	18990	18995	18995	18990	74
565	20250328	105700	764038215	19000	19000	19000	19000	5
566	20250328	105600	763943215	19000	19000	19000	19000	0
567	20250328	105500	763943215	19000	19000	19000	19000	1
568	20250328	105400	763924215	19000	19000	19000	19000	247
569	20250328	105300	759231215	19000	19000	19000	19000	0
570	20250328	105200	759231215	19000	19000	19000	19000	70
571	20250328	105100	757901215	19010	19010	19010	19010	78
572	20250328	105000	756418435	19010	19010	19010	19000	68
573	20250328	104900	755125765	19010	19010	19010	19010	30
574	20250328	104800	754555465	19000	19000	19000	19000	50
575	20250328	104700	753605465	19000	19000	19000	19000	174
576	20250328	104600	750299465	18990	18980	19000	18980	118
577	20250328	104500	748059445	18980	18980	18980	18980	112
578	20250328	104400	745933685	18980	18980	18980	18980	0
579	20250328	104300	745933685	18980	18980	18980	18980	40
580	20250328	104200	745174485	18990	18990	18990	18990	50
581	20250328	104100	744224985	18990	18990	18990	18990	50
582	20250328	104000	743275485	18980	19000	19000	18980	1218
583	20250328	103900	720154505	19000	19000	19000	19000	22
584	20250328	103800	719736505	18990	18990	18990	18990	0
585	20250328	103700	719736505	18990	18990	18990	18990	200
586	20250328	103600	715938505	19000	19000	19000	19000	526
587	20250328	103500	705944505	18990	18990	18990	18990	0
588	20250328	103400	705944505	18990	18990	18990	18990	94
589	20250328	103300	704159445	19000	19035	19035	19000	68
590	20250328	103200	702867410	19000	19000	19000	19000	0
591	20250328	103100	702867410	19000	19000	19000	19000	71
592	20250328	103000	701518410	19070	19070	19070	19070	1
593	20250328	102900	701499340	19000	19000	19000	19000	50
594	20250328	102800	700549340	18990	19000	19000	18990	170
595	20250328	102700	697320040	18990	18990	18990	18990	0
596	20250328	102600	697320040	18990	18990	18990	18990	50
597	20250328	102500	696370540	18990	18990	18990	18990	70
598	20250328	102400	695041240	19070	19070	19070	19070	1
599	20250328	102300	695022170	18980	18980	18980	18980	0
600	20250328	102200	695022170	18980	18980	18980	18980	213
601	20250328	102100	690979430	18980	18970	18980	18970	1121
602	20250328	102000	669702950	18980	19070	19070	18980	2634
603	20250328	101900	619695440	19070	19070	19070	19070	2
604	20250328	101800	619657300	19000	19020	19020	19000	50
605	20250328	101700	618706880	18990	19010	19010	18990	800
606	20250328	101600	603510200	19000	19040	19040	19000	453
607	20250328	101500	594894030	19040	19040	19040	19040	14
608	20250328	101400	594627470	19040	19050	19070	19040	407
609	20250328	101300	586875230	19050	19030	19050	19030	82
610	20250328	101200	585313820	19030	19030	19030	19030	32
611	20250328	101100	584704860	19020	19020	19030	19020	225
612	20250328	101000	580424250	19020	19010	19020	19010	143
613	20250328	100900	577705540	19000	19000	19000	19000	100
614	20250328	100800	575805540	19000	19000	19000	19000	0
615	20250328	100700	575805540	19000	19000	19000	19000	50
616	20250328	100600	574855540	19000	19000	19000	19000	0
617	20250328	100500	574855540	19000	19000	19000	19000	261
618	20250328	100400	569896540	19000	19000	19000	19000	50
619	20250328	100300	568946540	19000	19000	19000	19000	17
620	20250328	100200	568623540	19000	19000	19000	19000	11
621	20250328	100100	568414540	19000	19000	19000	19000	28
622	20250328	100000	567882540	19000	19000	19000	19000	34
623	20250328	095900	567236540	19000	18990	19000	18990	96
624	20250328	095800	565412750	18980	18980	18980	18980	23
625	20250328	095700	564976210	18980	18990	18990	18980	520
626	20250328	095600	555105600	18980	18980	18980	18980	99
627	20250328	095500	553226580	18980	18980	18980	18980	0
628	20250328	095400	553226580	18980	18980	18980	18980	235
629	20250328	095300	548766280	18990	18990	18990	18990	10
630	20250328	095200	548576380	18990	18990	18990	18990	1
631	20250328	095100	548557390	18990	18990	18990	18990	0
632	20250328	095000	548557390	18990	18990	18990	18990	0
633	20250328	094900	548557390	18990	19000	19000	18990	20
634	20250328	094800	548177450	19000	18990	19000	18990	11
635	20250328	094700	547968460	18980	18980	18980	18980	0
636	20250328	094600	547968460	18980	19020	19020	18980	26
637	20250328	094500	547474840	18980	19000	19000	18980	50
638	20250328	094400	546525640	19020	19040	19040	19020	9
639	20250328	094300	546354300	19040	18980	19040	18980	72
640	20250328	094200	544987680	18980	18980	18980	18980	2
641	20250328	094100	544949720	19030	19040	19040	18970	709
642	20250328	094000	531491140	18990	19010	19010	18990	2529
643	20250328	093900	483440900	19010	19030	19030	19010	216
644	20250328	093800	479334260	19040	19040	19040	19020	1272
645	20250328	093700	455136530	19040	19060	19060	19040	979
646	20250328	093600	436486960	19060	19060	19060	19060	106
647	20250328	093500	434466600	19050	19050	19050	19050	623
648	20250328	093400	422598450	19060	19060	19060	19060	258
649	20250328	093300	417680970	19100	19100	19100	19100	16
650	20250328	093200	417375370	19100	19100	19100	19100	41
651	20250328	093100	416592270	19100	19070	19100	19060	451
652	20250328	093000	407994650	19070	19070	19070	19070	101
653	20250328	092900	406068580	19070	19070	19070	19070	127
654	20250328	092800	403646690	19070	19070	19070	19070	72
655	20250328	092700	402273650	19110	19110	19110	19080	261
656	20250328	092600	397289410	19130	19130	19130	19130	13
657	20250328	092500	397040720	19130	19130	19130	19130	5
658	20250328	092400	396945070	19110	19110	19110	19110	3
659	20250328	092300	396887740	19130	19130	19130	19130	0
660	20250328	092200	396887740	19130	19140	19140	19130	50
661	20250328	092100	395931140	19140	19140	19140	19130	173
662	20250328	092000	392620520	19130	19120	19130	19120	214
663	20250328	091900	388527230	19120	19120	19120	19120	105
664	20250328	091800	386519630	19120	19110	19120	19090	535
665	20250328	091700	376298650	19110	19110	19110	19110	21
666	20250328	091600	375897340	19110	19050	19110	19050	549
667	20250328	091500	365410830	19050	19070	19090	19050	361
668	20250328	091400	358525590	19050	19020	19080	19020	66
669	20250328	091300	357268770	19080	19080	19080	19080	46
670	20250328	091200	356391090	19010	19000	19010	19000	55
671	20250328	091100	355346040	19000	19030	19030	19000	909
672	20250328	091000	338072710	19010	19050	19050	19000	4707
673	20250328	090900	248482210	19060	19120	19120	19060	719
674	20250328	090800	234772390	19120	19090	19120	19080	393
675	20250328	090700	227270360	19070	19090	19090	19070	317
676	20250328	090600	221222010	19100	19040	19120	19030	83
677	20250328	090500	219637730	19040	19050	19050	19030	403
678	20250328	090400	211967650	19050	19020	19050	19020	410
679	20250328	090300	204165000	19020	19010	19110	19000	456
680	20250328	090200	195484290	19010	19140	19200	19000	5599
681	20250328	090100	88700070	19140	19180	19270	19130	1386
682	20250328	090000	62162580	19180	19250	19290	19180	3229