KissMeData/079940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195400	2733932970	18760	18760	18760	18760	1274
3	20250328	195300	2733932970	18760	18760	18760	18760	0
4	20250328	195200	2733932970	18760	18760	18760	18760	0
5	20250328	195100	2733932970	18760	18760	18760	18760	0
6	20250328	195000	2733932970	18760	18760	18760	18760	0
7	20250328	194900	2733932970	18760	18760	18760	18760	0
8	20250328	194800	2733932970	18760	18760	18760	18760	0
9	20250328	194700	2733932970	18760	18760	18760	18760	0
10	20250328	194600	2733932970	18760	18760	18760	18760	0
11	20250328	194500	2733932970	18760	18760	18760	18760	0
12	20250328	194400	2733932970	18760	18760	18760	18760	0
13	20250328	194300	2733932970	18760	18760	18760	18760	0
14	20250328	194200	2733932970	18760	18760	18760	18760	0
15	20250328	194100	2733932970	18760	18760	18760	18760	0
16	20250328	194000	2733932970	18760	18760	18760	18760	0
17	20250328	193900	2733932970	18760	18760	18760	18760	0
18	20250328	193800	2733932970	18760	18760	18760	18760	0
19	20250328	193700	2733932970	18760	18760	18760	18760	0
20	20250328	193600	2733932970	18760	18760	18760	18760	0
21	20250328	193500	2733932970	18760	18760	18760	18760	0
22	20250328	193400	2733932970	18760	18760	18760	18760	0
23	20250328	193300	2733932970	18760	18760	18760	18760	0
24	20250328	193200	2733932970	18760	18760	18760	18760	0
25	20250328	193100	2733932970	18760	18760	18760	18760	0
26	20250328	193000	2733932970	18760	18760	18760	18760	0
27	20250328	192900	2733932970	18760	18760	18760	18760	0
28	20250328	192800	2733932970	18760	18760	18760	18760	0
29	20250328	192700	2733932970	18760	18760	18760	18760	0
30	20250328	192600	2733932970	18760	18760	18760	18760	0
31	20250328	192500	2733932970	18760	18760	18760	18760	0
32	20250328	192400	2733932970	18760	18760	18760	18760	1274
33	20250328	192300	2733932970	18760	18760	18760	18760	0
34	20250328	192200	2733932970	18760	18760	18760	18760	0
35	20250328	192100	2733932970	18760	18760	18760	18760	0
36	20250328	192000	2733932970	18760	18760	18760	18760	0
37	20250328	191900	2733932970	18760	18760	18760	18760	0
38	20250328	191800	2733932970	18760	18760	18760	18760	0
39	20250328	191700	2733932970	18760	18760	18760	18760	0
40	20250328	191600	2733932970	18760	18760	18760	18760	0
41	20250328	191500	2733932970	18760	18760	18760	18760	0
42	20250328	191400	2733932970	18760	18760	18760	18760	0
43	20250328	191300	2733932970	18760	18760	18760	18760	0
44	20250328	191200	2733932970	18760	18760	18760	18760	0
45	20250328	191100	2733932970	18760	18760	18760	18760	0
46	20250328	191000	2733932970	18760	18760	18760	18760	0
47	20250328	190900	2733932970	18760	18760	18760	18760	0
48	20250328	190800	2733932970	18760	18760	18760	18760	0
49	20250328	190700	2733932970	18760	18760	18760	18760	0
50	20250328	190600	2733932970	18760	18760	18760	18760	0
51	20250328	190500	2733932970	18760	18760	18760	18760	0
52	20250328	190400	2733932970	18760	18760	18760	18760	0
53	20250328	190300	2733932970	18760	18760	18760	18760	0
54	20250328	190200	2733932970	18760	18760	18760	18760	0
55	20250328	190100	2733932970	18760	18760	18760	18760	0
56	20250328	190000	2733932970	18760	18760	18760	18760	0
57	20250328	185900	2733932970	18760	18760	18760	18760	0
58	20250328	185800	2733932970	18760	18760	18760	18760	0
59	20250328	185700	2733932970	18760	18760	18760	18760	0
60	20250328	185600	2733932970	18760	18760	18760	18760	0
61	20250328	185500	2733932970	18760	18760	18760	18760	0
62	20250328	185400	2733932970	18760	18760	18760	18760	1274
63	20250328	185300	2733932970	18760	18760	18760	18760	0
64	20250328	185200	2733932970	18760	18760	18760	18760	0
65	20250328	185100	2733932970	18760	18760	18760	18760	0
66	20250328	185000	2733932970	18760	18760	18760	18760	0
67	20250328	184900	2733932970	18760	18760	18760	18760	0
68	20250328	184800	2733932970	18760	18760	18760	18760	0
69	20250328	184700	2733932970	18760	18760	18760	18760	0
70	20250328	184600	2733932970	18760	18760	18760	18760	0
71	20250328	184500	2733932970	18760	18760	18760	18760	0
72	20250328	184400	2733932970	18760	18760	18760	18760	0
73	20250328	184300	2733932970	18760	18760	18760	18760	0
74	20250328	184200	2733932970	18760	18760	18760	18760	0
75	20250328	184100	2733932970	18760	18760	18760	18760	0
76	20250328	184000	2733932970	18760	18760	18760	18760	0
77	20250328	183900	2733932970	18760	18760	18760	18760	0
78	20250328	183800	2733932970	18760	18760	18760	18760	0
79	20250328	183700	2733932970	18760	18760	18760	18760	0
80	20250328	183600	2733932970	18760	18760	18760	18760	0
81	20250328	183500	2733932970	18760	18760	18760	18760	0
82	20250328	183400	2733932970	18760	18760	18760	18760	0
83	20250328	183300	2733932970	18760	18760	18760	18760	0
84	20250328	183200	2733932970	18760	18760	18760	18760	0
85	20250328	183100	2733932970	18760	18760	18760	18760	0
86	20250328	183000	2733932970	18760	18760	18760	18760	0
87	20250328	182900	2733932970	18760	18760	18760	18760	0
88	20250328	182800	2733932970	18760	18760	18760	18760	0
89	20250328	182700	2733932970	18760	18760	18760	18760	0
90	20250328	182600	2733932970	18760	18760	18760	18760	0
91	20250328	182500	2733932970	18760	18760	18760	18760	0
92	20250328	182400	2733932970	18760	18760	18760	18760	1274
93	20250328	182300	2733932970	18760	18760	18760	18760	0
94	20250328	182200	2733932970	18760	18760	18760	18760	0
95	20250328	182100	2733932970	18760	18760	18760	18760	0
96	20250328	182000	2733932970	18760	18760	18760	18760	0
97	20250328	181900	2733932970	18760	18760	18760	18760	0
98	20250328	181800	2733932970	18760	18760	18760	18760	0
99	20250328	181700	2733932970	18760	18760	18760	18760	0
100	20250328	181600	2733932970	18760	18760	18760	18760	0
101	20250328	181500	2733932970	18760	18760	18760	18760	0
102	20250328	181400	2733932970	18760	18760	18760	18760	0
103	20250328	181300	2733932970	18760	18760	18760	18760	0
104	20250328	181200	2733932970	18760	18760	18760	18760	0
105	20250328	181100	2733932970	18760	18760	18760	18760	0
106	20250328	181000	2733932970	18760	18760	18760	18760	0
107	20250328	180900	2733932970	18760	18760	18760	18760	0
108	20250328	180800	2733932970	18760	18760	18760	18760	0
109	20250328	180700	2733932970	18760	18760	18760	18760	0
110	20250328	180600	2733932970	18760	18760	18760	18760	0
111	20250328	180500	2733932970	18760	18760	18760	18760	0
112	20250328	180400	2733932970	18760	18760	18760	18760	0
113	20250328	180300	2733932970	18760	18760	18760	18760	0
114	20250328	180200	2733932970	18760	18760	18760	18760	0
115	20250328	180100	2733932970	18760	18760	18760	18760	0
116	20250328	180000	2733932970	18760	18760	18760	18760	0
117	20250328	175900	2733932970	18760	18760	18760	18760	0
118	20250328	175800	2733932970	18760	18760	18760	18760	0
119	20250328	175700	2733932970	18760	18760	18760	18760	0
120	20250328	175600	2733932970	18760	18760	18760	18760	0
121	20250328	175500	2733932970	18760	18760	18760	18760	0
122	20250328	175400	2733932970	18760	18760	18760	18760	1274
123	20250328	175300	2733932970	18760	18760	18760	18760	0
124	20250328	175200	2733932970	18760	18760	18760	18760	0
125	20250328	175100	2733932970	18760	18760	18760	18760	0
126	20250328	175000	2733932970	18760	18760	18760	18760	0
127	20250328	174900	2733932970	18760	18760	18760	18760	0
128	20250328	174800	2733932970	18760	18760	18760	18760	0
129	20250328	174700	2733932970	18760	18760	18760	18760	0
130	20250328	174600	2733932970	18760	18760	18760	18760	0
131	20250328	174500	2733932970	18760	18760	18760	18760	0
132	20250328	174400	2733932970	18760	18760	18760	18760	0
133	20250328	174300	2733932970	18760	18760	18760	18760	0
134	20250328	174200	2733932970	18760	18760	18760	18760	0
135	20250328	174100	2733932970	18760	18760	18760	18760	0
136	20250328	174000	2733932970	18760	18760	18760	18760	0
137	20250328	173900	2733932970	18760	18760	18760	18760	0
138	20250328	173800	2733932970	18760	18760	18760	18760	0
139	20250328	173700	2733932970	18760	18760	18760	18760	0
140	20250328	173600	2733932970	18760	18760	18760	18760	0
141	20250328	173500	2733932970	18760	18760	18760	18760	0
142	20250328	173400	2733932970	18760	18760	18760	18760	0
143	20250328	173300	2733932970	18760	18760	18760	18760	0
144	20250328	173200	2733932970	18760	18760	18760	18760	0
145	20250328	173100	2733932970	18760	18760	18760	18760	0
146	20250328	173000	2733932970	18760	18760	18760	18760	0
147	20250328	172900	2733932970	18760	18760	18760	18760	0
148	20250328	172800	2733932970	18760	18760	18760	18760	0
149	20250328	172700	2733932970	18760	18760	18760	18760	0
150	20250328	172600	2733932970	18760	18760	18760	18760	0
151	20250328	172500	2733932970	18760	18760	18760	18760	0
152	20250328	172400	2733932970	18760	18760	18760	18760	1274
153	20250328	172300	2733932970	18760	18760	18760	18760	0
154	20250328	172200	2733932970	18760	18760	18760	18760	0
155	20250328	172100	2733932970	18760	18760	18760	18760	0
156	20250328	172000	2733932970	18760	18760	18760	18760	0
157	20250328	171900	2733932970	18760	18760	18760	18760	0
158	20250328	171800	2733932970	18760	18760	18760	18760	0
159	20250328	171700	2733932970	18760	18760	18760	18760	0
160	20250328	171600	2733932970	18760	18760	18760	18760	0
161	20250328	171500	2733932970	18760	18760	18760	18760	0
162	20250328	171400	2733932970	18760	18760	18760	18760	0
163	20250328	171300	2733932970	18760	18760	18760	18760	0
164	20250328	171200	2733932970	18760	18760	18760	18760	0
165	20250328	171100	2733932970	18760	18760	18760	18760	0
166	20250328	171000	2733932970	18760	18760	18760	18760	0
167	20250328	170900	2733932970	18760	18760	18760	18760	0
168	20250328	170800	2733932970	18760	18760	18760	18760	0
169	20250328	170700	2733932970	18760	18760	18760	18760	0
170	20250328	170600	2733932970	18760	18760	18760	18760	0
171	20250328	170500	2733932970	18760	18760	18760	18760	0
172	20250328	170400	2733932970	18760	18760	18760	18760	0
173	20250328	170300	2733932970	18760	18760	18760	18760	0
174	20250328	170200	2733932970	18760	18760	18760	18760	0
175	20250328	170100	2733932970	18760	18760	18760	18760	0
176	20250328	170000	2733932970	18760	18760	18760	18760	0
177	20250328	165900	2733932970	18760	18760	18760	18760	0
178	20250328	165800	2733932970	18760	18760	18760	18760	0
179	20250328	165700	2733932970	18760	18760	18760	18760	0
180	20250328	165600	2733932970	18760	18760	18760	18760	0
181	20250328	165500	2733932970	18760	18760	18760	18760	0
182	20250328	165400	2733932970	18760	18760	18760	18760	1274
183	20250328	165300	2733932970	18760	18760	18760	18760	0
184	20250328	165200	2733932970	18760	18760	18760	18760	0
185	20250328	165100	2733932970	18760	18760	18760	18760	0
186	20250328	165000	2733932970	18760	18760	18760	18760	0
187	20250328	164900	2733932970	18760	18760	18760	18760	0
188	20250328	164800	2733932970	18760	18760	18760	18760	0
189	20250328	164700	2733932970	18760	18760	18760	18760	0
190	20250328	164600	2733932970	18760	18760	18760	18760	0
191	20250328	164500	2733932970	18760	18760	18760	18760	0
192	20250328	164400	2733932970	18760	18760	18760	18760	0
193	20250328	164300	2733932970	18760	18760	18760	18760	0
194	20250328	164200	2733932970	18760	18760	18760	18760	0
195	20250328	164100	2733932970	18760	18760	18760	18760	0
196	20250328	164000	2733932970	18760	18760	18760	18760	0
197	20250328	163900	2733932970	18760	18760	18760	18760	0
198	20250328	163800	2733932970	18760	18760	18760	18760	0
199	20250328	163700	2733932970	18760	18760	18760	18760	0
200	20250328	163600	2733932970	18760	18760	18760	18760	0
201	20250328	163500	2733932970	18760	18760	18760	18760	0
202	20250328	163400	2733932970	18760	18760	18760	18760	0
203	20250328	163300	2733932970	18760	18760	18760	18760	0
204	20250328	163200	2733932970	18760	18760	18760	18760	0
205	20250328	163100	2733932970	18760	18760	18760	18760	0
206	20250328	163000	2733932970	18760	18760	18760	18760	0
207	20250328	162900	2733932970	18760	18760	18760	18760	0
208	20250328	162800	2733932970	18760	18760	18760	18760	0
209	20250328	162700	2733932970	18760	18760	18760	18760	0
210	20250328	162600	2733932970	18760	18760	18760	18760	0
211	20250328	162500	2733932970	18760	18760	18760	18760	0
212	20250328	162400	2733932970	18760	18760	18760	18760	1274
213	20250328	162300	2733932970	18760	18760	18760	18760	0
214	20250328	162200	2733932970	18760	18760	18760	18760	0
215	20250328	162100	2733932970	18760	18760	18760	18760	0
216	20250328	162000	2733932970	18760	18760	18760	18760	0
217	20250328	161900	2733932970	18760	18760	18760	18760	0
218	20250328	161800	2733932970	18760	18760	18760	18760	0
219	20250328	161700	2733932970	18760	18760	18760	18760	0
220	20250328	161600	2733932970	18760	18760	18760	18760	0
221	20250328	161500	2733932970	18760	18760	18760	18760	0
222	20250328	161400	2733932970	18760	18760	18760	18760	0
223	20250328	161300	2733932970	18760	18760	18760	18760	0
224	20250328	161200	2733932970	18760	18760	18760	18760	0
225	20250328	161100	2733932970	18760	18760	18760	18760	0
226	20250328	161000	2733932970	18760	18760	18760	18760	0
227	20250328	160900	2733932970	18760	18760	18760	18760	0
228	20250328	160800	2733932970	18760	18760	18760	18760	0
229	20250328	160700	2733932970	18760	18760	18760	18760	0
230	20250328	160600	2733932970	18760	18760	18760	18760	0
231	20250328	160500	2733932970	18760	18760	18760	18760	0
232	20250328	160400	2733932970	18760	18760	18760	18760	0
233	20250328	160300	2733932970	18760	18760	18760	18760	0
234	20250328	160200	2733932970	18760	18760	18760	18760	0
235	20250328	160100	2733932970	18760	18760	18760	18760	0
236	20250328	160000	2733932970	18760	18760	18760	18760	0
237	20250328	155900	2733932970	18760	18760	18760	18760	0
238	20250328	155800	2733932970	18760	18760	18760	18760	0
239	20250328	155700	2733932970	18760	18760	18760	18760	0
240	20250328	155600	2733932970	18760	18760	18760	18760	0
241	20250328	155500	2733932970	18760	18760	18760	18760	0
242	20250328	155400	2733932970	18760	18760	18760	18760	1274
243	20250328	155300	2733932970	18760	18760	18760	18760	0
244	20250328	155200	2733932970	18760	18760	18760	18760	0
245	20250328	155100	2733932970	18760	18760	18760	18760	0
246	20250328	155000	2733932970	18760	18760	18760	18760	0
247	20250328	154900	2733932970	18760	18760	18760	18760	0
248	20250328	154800	2733932970	18760	18760	18760	18760	0
249	20250328	154700	2733932970	18760	18760	18760	18760	0
250	20250328	154600	2733932970	18760	18760	18760	18760	0
251	20250328	154500	2733932970	18760	18760	18760	18760	0
252	20250328	154400	2733932970	18760	18760	18760	18760	0
253	20250328	154300	2733932970	18760	18760	18760	18760	0
254	20250328	154200	2733932970	18760	18760	18760	18760	0
255	20250328	154100	2733932970	18760	18760	18760	18760	0
256	20250328	154000	2733932970	18760	18760	18760	18760	0
257	20250328	153900	2733932970	18760	18760	18760	18760	0
258	20250328	153800	2733932970	18760	18760	18760	18760	0
259	20250328	153700	2733932970	18760	18760	18760	18760	0
260	20250328	153600	2733932970	18760	18760	18760	18760	0
261	20250328	153500	2733932970	18760	18760	18760	18760	0
262	20250328	153400	2733932970	18760	18760	18760	18760	0
263	20250328	153300	2733932970	18760	18760	18760	18760	0
264	20250328	153200	2733932970	18760	18760	18760	18760	0
265	20250328	153100	2733932970	18760	18760	18760	18760	0
266	20250328	153000	2733932970	18760	18760	18760	18760	1274
267	20250328	152900	2710032730	18990	18990	18990	18990	0
268	20250328	152800	2710032730	18990	18990	18990	18990	0
269	20250328	152700	2710032730	18990	18990	18990	18990	0
270	20250328	152600	2710032730	18990	18990	18990	18990	0
271	20250328	152500	2710032730	18990	18990	18990	18990	0
272	20250328	152400	2710032730	18990	18990	18990	18990	0
273	20250328	152300	2710032730	18990	18990	18990	18990	0
274	20250328	152200	2710032730	18990	18990	18990	18990	0
275	20250328	152100	2710032730	18990	18990	18990	18990	0
276	20250328	152000	2710032730	18990	18990	18990	18990	0
277	20250328	151900	2710032730	18990	18810	18990	18800	943
278	20250328	151800	2692290770	18820	18900	18900	18820	235
279	20250328	151700	2687860530	18910	18970	18970	18910	232
280	20250328	151600	2683469600	18970	18960	18970	18960	12
281	20250328	151500	2683241990	18980	18980	18990	18950	111
282	20250328	151400	2681135380	18990	18990	18990	18990	24
283	20250328	151300	2680679620	18990	18990	18990	18980	117
284	20250328	151200	2678458260	19000	19060	19060	18980	139
285	20250328	151100	2675817180	19030	19000	19030	19000	118
286	20250328	151000	2673574500	19000	18990	19000	18980	340
287	20250328	150900	2667117010	18990	18980	18990	18980	245
288	20250328	150800	2662466410	18990	18860	18990	18860	1019
289	20250328	150700	2643209020	18840	18860	18860	18835	187
290	20250328	150600	2639682610	18860	18860	18860	18850	212
291	20250328	150500	2635686170	18880	18880	18880	18880	112
292	20250328	150400	2633571610	18880	18880	18880	18880	29
293	20250328	150300	2633024090	18900	18930	18930	18890	267
294	20250328	150200	2627977630	18950	18970	18970	18950	63
295	20250328	150100	2626783280	18970	18990	18990	18970	68
296	20250328	150000	2625492160	18990	19000	19000	18990	53
297	20250328	145900	2624485680	18990	18990	18990	18990	11
298	20250328	145800	2624276790	19000	19000	19000	19000	5
299	20250328	145700	2624181790	19000	18970	19000	18970	356
300	20250328	145600	2617421060	18970	18925	18970	18925	180
301	20250328	145500	2614012320	18930	18930	18930	18930	10
302	20250328	145400	2613823020	18930	18910	18930	18910	295
303	20250328	145300	2608242680	18910	18860	18910	18860	253
304	20250328	145200	2603467630	18870	18820	18900	18820	475
305	20250328	145100	2594523050	18820	18850	18860	18800	938
306	20250328	145000	2576876490	18850	18840	18860	18800	1366
307	20250328	144900	2551167220	18840	18910	18910	18840	688
308	20250328	144800	2538192480	18910	18910	18910	18910	0
309	20250328	144700	2538192480	18910	18890	18910	18890	7
310	20250328	144600	2538060230	18910	18910	18910	18910	0
311	20250328	144500	2538060230	18910	18910	18910	18910	0
312	20250328	144400	2538060230	18910	18910	18910	18910	0
313	20250328	144300	2538060230	18910	18910	18910	18880	187
314	20250328	144200	2534526790	18920	18920	18920	18920	0
315	20250328	144100	2534526790	18920	18920	18920	18920	1
316	20250328	144000	2534507870	18920	18920	18920	18920	0
317	20250328	143900	2534507870	18920	18920	18920	18920	0
318	20250328	143800	2534507870	18920	18920	18920	18920	11
319	20250328	143700	2534299750	18920	18920	18920	18920	0
320	20250328	143600	2534299750	18920	18920	18920	18920	0
321	20250328	143500	2534299750	18920	18920	18920	18920	0
322	20250328	143400	2534299750	18920	18920	18920	18920	3
323	20250328	143300	2534242990	18920	18930	18930	18920	110
324	20250328	143200	2532160790	18930	18930	18930	18930	7
325	20250328	143100	2532028280	18930	18920	18940	18920	405
326	20250328	143000	2524362600	18910	18900	18910	18900	76
327	20250328	142900	2522925960	18900	18880	18900	18880	292
328	20250328	142800	2517410340	18890	18880	18900	18860	157
329	20250328	142700	2514447560	18870	18870	18870	18870	0
330	20250328	142600	2514447560	18870	18910	18910	18870	964
331	20250328	142500	2496248870	18920	18920	18920	18920	0
332	20250328	142400	2496248870	18920	18920	18920	18920	30
333	20250328	142300	2495681270	18920	18920	18920	18920	0
334	20250328	142200	2495681270	18920	18890	18920	18890	87
335	20250328	142100	2494036430	18900	18920	18920	18890	306
336	20250328	142000	2488252940	18900	18920	18920	18900	200
337	20250328	141900	2484470260	18930	18930	18930	18930	0
338	20250328	141800	2484470260	18930	18930	18930	18930	0
339	20250328	141700	2484470260	18930	18930	18930	18930	55
340	20250328	141600	2483429110	18930	18930	18930	18930	47
341	20250328	141500	2482539400	18940	18950	18950	18940	58
342	20250328	141400	2481440360	18950	18950	18950	18950	0
343	20250328	141300	2481440360	18950	18950	18950	18950	17
344	20250328	141200	2481118210	18960	18960	18960	18930	18
345	20250328	141100	2480777100	18960	18960	18960	18960	0
346	20250328	141000	2480777100	18960	18960	18960	18960	31
347	20250328	140900	2480189340	18970	18970	18970	18970	56
348	20250328	140800	2479127020	18970	18970	18970	18970	108
349	20250328	140700	2477078260	18970	18960	18980	18940	114
350	20250328	140600	2474918240	18960	18970	18970	18960	13
351	20250328	140500	2474671740	18970	18970	18970	18970	0
352	20250328	140400	2474671740	18970	18970	18970	18950	42
353	20250328	140300	2473875340	18960	18970	18980	18960	28
354	20250328	140200	2473344380	18980	18980	18980	18970	17
355	20250328	140100	2473021830	18980	18980	18990	18980	42
356	20250328	140000	2472224650	18970	18980	18980	18970	32
357	20250328	135900	2471617580	18980	18990	18990	18970	16
358	20250328	135800	2471313920	18970	18990	18990	18970	30
359	20250328	135700	2470744510	18990	18990	18990	18990	4
360	20250328	135600	2470668550	18990	18990	19000	18990	150
361	20250328	135500	2467819860	18980	18980	18980	18980	1
362	20250328	135400	2467800880	18980	18950	18980	18930	398
363	20250328	135300	2460256240	18940	18940	18940	18930	321
364	20250328	135200	2454176510	18940	18940	18940	18940	0
365	20250328	135100	2454176510	18940	18940	18940	18940	0
366	20250328	135000	2454176510	18940	18980	18980	18940	63
367	20250328	134900	2452981390	18970	18970	18970	18930	228
368	20250328	134800	2448659560	18950	18950	18950	18940	130
369	20250328	134700	2446196300	18990	18990	18990	18990	10
370	20250328	134600	2446006400	18990	19010	19010	18960	478
371	20250328	134500	2436925950	19010	19010	19010	19010	0
372	20250328	134400	2436925950	19010	19010	19010	19010	60
373	20250328	134300	2435785350	19010	19020	19020	19010	257
374	20250328	134200	2430897720	19060	19060	19060	19060	1
375	20250328	134100	2430878660	19010	18960	19010	18960	280
376	20250328	134000	2425561780	18960	18960	18960	18960	0
377	20250328	133900	2425561780	18960	18980	18980	18950	100
378	20250328	133800	2423665060	19000	19000	19000	19000	41
379	20250328	133700	2422886060	19010	19010	19010	19010	0
380	20250328	133600	2422886060	19010	19010	19010	19010	0
381	20250328	133500	2422886060	19010	19000	19010	19000	18
382	20250328	133400	2422543980	19000	19000	19000	19000	30
383	20250328	133300	2421973980	19000	19000	19000	19000	37
384	20250328	133200	2421270980	18980	18980	18980	18980	0
385	20250328	133100	2421270980	18980	19000	19000	18980	478
386	20250328	133000	2412189000	19000	19000	19000	19000	51
387	20250328	132900	2411220000	19000	19000	19000	19000	4
388	20250328	132800	2411144000	18980	19010	19010	18980	587
389	20250328	132700	2399989920	19020	19070	19070	19010	1404
390	20250328	132600	2373251780	19060	19070	19070	19060	8
391	20250328	132500	2373099230	19040	19030	19040	19030	313
392	20250328	132400	2367142110	19030	19030	19030	19030	1
393	20250328	132300	2367123080	19030	19030	19030	19030	0
394	20250328	132200	2367123080	19030	19030	19030	19030	4
395	20250328	132100	2367046960	19030	19030	19030	19030	25
396	20250328	132000	2366571210	19030	19030	19030	19030	397
397	20250328	131900	2359016300	19020	19020	19020	19020	200
398	20250328	131800	2355212300	19020	19030	19030	19020	128
399	20250328	131700	2352777240	19030	19030	19030	19030	400
400	20250328	131600	2345165240	19030	19010	19030	19000	462
401	20250328	131500	2336379160	19030	19030	19030	19030	10
402	20250328	131400	2336188860	19030	19030	19030	19030	10
403	20250328	131300	2335998560	19030	19030	19030	19030	126
404	20250328	131200	2333600780	19030	19020	19030	19020	53
405	20250328	131100	2332592280	19020	19010	19020	19010	260
406	20250328	131000	2327649480	19010	19010	19010	19000	105
407	20250328	130900	2325653600	19010	18970	19010	18970	392
408	20250328	130800	2318209010	18950	18930	18950	18910	248
409	20250328	130700	2313512840	18930	18920	18950	18920	117
410	20250328	130600	2311298090	18910	18910	18910	18910	127
411	20250328	130500	2308896520	18910	18910	18910	18910	0
412	20250328	130400	2308896520	18910	18910	18910	18910	0
413	20250328	130300	2308896520	18910	18910	18910	18910	1
414	20250328	130200	2308877610	18890	18890	18890	18890	148
415	20250328	130100	2306081890	18870	18870	18870	18870	1
416	20250328	130000	2306063020	18870	18870	18870	18870	206
417	20250328	125900	2302175800	18870	18870	18890	18870	141
418	20250328	125800	2299514390	18870	18870	18870	18870	0
419	20250328	125700	2299514390	18870	18870	18870	18870	4
420	20250328	125600	2299438910	18870	18860	18870	18860	48
421	20250328	125500	2298533610	18880	18880	18880	18870	41
422	20250328	125400	2297759540	18880	18880	18880	18870	51
423	20250328	125300	2296796670	18880	18880	18880	18880	0
424	20250328	125200	2296796670	18880	18880	18880	18880	0
425	20250328	125100	2296796670	18880	18880	18880	18880	0
426	20250328	125000	2296796670	18880	18880	18890	18880	41
427	20250328	124900	2296022490	18890	18910	18910	18890	213
428	20250328	124800	2291995540	18910	18910	18910	18910	0
429	20250328	124700	2291995540	18910	18910	18910	18910	10
430	20250328	124600	2291806440	18910	18910	18910	18910	0
431	20250328	124500	2291806440	18910	18910	18910	18910	11
432	20250328	124400	2291598430	18910	18910	18910	18910	0
433	20250328	124300	2291598430	18910	18940	18940	18910	274
434	20250328	124200	2286410950	18910	18880	18910	18880	179
435	20250328	124100	2283029180	18870	18860	18870	18860	116
436	20250328	124000	2280840450	18860	18860	18860	18860	83
437	20250328	123900	2279275070	18860	18860	18860	18860	21
438	20250328	123800	2278879010	18870	18870	18870	18870	23
439	20250328	123700	2278445000	18870	18870	18870	18870	10
440	20250328	123600	2278256300	18890	18890	18890	18890	0
441	20250328	123500	2278256300	18890	18890	18890	18890	0
442	20250328	123400	2278256300	18890	18890	18890	18890	51
443	20250328	123300	2277292910	18890	18890	18890	18890	10
444	20250328	123200	2277104010	18880	18890	18890	18880	32
445	20250328	123100	2276499600	18890	18890	18890	18890	49
446	20250328	123000	2275573990	18880	18880	18890	18850	311
447	20250328	122900	2269703170	18880	18880	18880	18880	0
448	20250328	122800	2269703170	18880	18880	18880	18880	38
449	20250328	122700	2268985730	18880	18880	18880	18880	99
450	20250328	122600	2267116610	18880	18880	18880	18880	0
451	20250328	122500	2267116610	18880	18880	18880	18880	100
452	20250328	122400	2265228610	18870	18870	18880	18870	86
453	20250328	122300	2263605290	18880	18880	18880	18880	60
454	20250328	122200	2262472490	18880	18880	18880	18880	14
455	20250328	122100	2262208170	18880	18880	18880	18880	0
456	20250328	122000	2262208170	18880	18890	18890	18880	21
457	20250328	121900	2261811490	18890	18890	18890	18890	2
458	20250328	121800	2261773710	18890	18890	18890	18890	5
459	20250328	121700	2261679260	18900	18910	18910	18890	71
460	20250328	121600	2260336830	18920	18920	18920	18920	9
461	20250328	121500	2260166550	18930	18910	18930	18910	246
462	20250328	121400	2255510810	18910	19000	19020	18900	815
463	20250328	121300	2240062070	18990	18970	18990	18970	435
464	20250328	121200	2231802470	18960	18960	19020	18950	4021
465	20250328	121100	2155578650	19020	18950	19040	18950	1176
466	20250328	121000	2133240060	18940	18940	18940	18940	0
467	20250328	120900	2133240060	18940	18940	18940	18900	319
468	20250328	120800	2127207380	18940	18940	18940	18940	100
469	20250328	120700	2125313380	18930	18930	18930	18930	0
470	20250328	120600	2125313380	18930	18930	18930	18930	3
471	20250328	120500	2125256590	18930	18930	18930	18930	13
472	20250328	120400	2125010500	18890	18930	18950	18880	363
473	20250328	120300	2118144130	18930	18930	18930	18930	93
474	20250328	120200	2116383640	18920	18920	18920	18920	55
475	20250328	120100	2115343040	18920	18920	18920	18920	122
476	20250328	120000	2113034800	18920	18920	18920	18920	0
477	20250328	115900	2113034800	18920	18920	18920	18920	17
478	20250328	115800	2112713160	18920	18920	18920	18920	50
479	20250328	115700	2111767160	18930	18930	18930	18890	353
480	20250328	115600	2105086990	18930	18960	18960	18890	471
481	20250328	115500	2096171280	18890	18920	19000	18890	670
482	20250328	115400	2083476420	18880	18880	18880	18880	65
483	20250328	115300	2082249220	18880	18880	18890	18880	173
484	20250328	115200	2078981830	18850	18890	18890	18850	511
485	20250328	115100	2069334090	18930	18890	18930	18890	24
486	20250328	115000	2068880610	18890	18890	18890	18890	1
487	20250328	114900	2068861720	18890	18890	18890	18860	245
488	20250328	114800	2064237600	18890	18870	18930	18870	826
489	20250328	114700	2048643880	18860	18870	18870	18860	86
490	20250328	114600	2047021890	18830	18830	18830	18830	0
491	20250328	114500	2047021890	18830	18820	18830	18820	67
492	20250328	114400	2045760340	18820	18890	18890	18820	246
493	20250328	114300	2041122210	18890	18890	18890	18890	0
494	20250328	114200	2041122210	18890	18890	18890	18890	112
495	20250328	114100	2039006530	18880	18890	18950	18880	185
496	20250328	114000	2035508510	19020	18980	19020	18810	1888
497	20250328	113900	1999845190	18970	18970	18980	18970	62
498	20250328	113800	1998669040	18970	18990	18990	18900	213
499	20250328	113700	1994632490	19000	19000	19000	19000	0
500	20250328	113600	1994632490	19000	18970	19000	18970	430
501	20250328	113500	1986466990	18940	18950	18950	18890	1880
502	20250328	113400	1950918370	18950	18940	18950	18940	244
503	20250328	113300	1946296290	18940	18910	18940	18900	688
504	20250328	113200	1933281650	18920	18960	18960	18910	465
505	20250328	113100	1924480370	18960	18980	18980	18960	148
506	20250328	113000	1921672290	18960	18970	18970	18960	253
507	20250328	112900	1916873900	18960	19000	19010	18960	225
508	20250328	112800	1912599540	19000	19030	19030	19000	718
509	20250328	112700	1898953360	19040	19050	19050	19020	137
510	20250328	112600	1896346220	19030	19060	19060	19020	195
511	20250328	112500	1892631960	19060	19070	19070	19050	224
512	20250328	112400	1888362950	19070	19070	19070	19070	21
513	20250328	112300	1887962480	19060	19060	19060	19060	0
514	20250328	112200	1887962480	19060	19080	19080	19060	140
515	20250328	112100	1885292700	19080	19080	19080	19080	71
516	20250328	112000	1883938020	19080	19090	19090	19080	176
517	20250328	111900	1880579140	19090	19110	19110	19090	100
518	20250328	111800	1878668380	19110	19110	19110	19110	0
519	20250328	111700	1878668380	19110	19120	19120	19110	116
520	20250328	111600	1876450560	19120	19110	19120	19110	167
521	20250328	111500	1873258710	19110	19110	19110	19110	10
522	20250328	111400	1873067610	19120	19130	19140	19110	239
523	20250328	111300	1868496230	19120	19110	19120	19110	178
524	20250328	111200	1865094040	19110	19100	19110	19090	141
525	20250328	111100	1862401010	19100	19100	19110	19100	265
526	20250328	111000	1857339350	19100	19140	19140	19100	1935
527	20250328	110900	1820368990	19140	19140	19140	19140	0
528	20250328	110800	1820368990	19140	19160	19160	19140	18
529	20250328	110700	1820024130	19160	19160	19160	19160	30
530	20250328	110600	1819449330	19200	19210	19230	19140	657
531	20250328	110500	1806834130	19220	19160	19260	19150	679
532	20250328	110400	1793809840	19160	19110	19180	19110	1177
533	20250328	110300	1771276960	19110	19140	19140	19110	296
534	20250328	110200	1765617560	19140	19140	19140	19140	0
535	20250328	110100	1765617560	19140	19140	19140	19140	5
536	20250328	110000	1765521860	19140	19140	19140	19130	57
537	20250328	105900	1764431020	19140	19150	19150	19140	55
538	20250328	105800	1763378100	19150	19150	19160	19140	76
539	20250328	105700	1761922610	19150	19170	19170	19150	92
540	20250328	105600	1760160030	19170	19190	19190	19170	156
541	20250328	105500	1757168430	19190	19180	19190	19180	92
542	20250328	105400	1755403680	19230	19270	19270	19210	181
543	20250328	105300	1751921940	19260	19280	19280	19260	30
544	20250328	105200	1751343740	19280	19280	19280	19280	0
545	20250328	105100	1751343740	19280	19260	19280	19250	109
546	20250328	105000	1749243850	19270	19260	19300	19250	156
547	20250328	104900	1746235960	19280	19260	19280	19260	76
548	20250328	104800	1744771290	19270	19280	19290	19250	503
549	20250328	104700	1735083840	19260	19180	19290	19170	476
550	20250328	104600	1725932560	19150	19150	19150	19150	0
551	20250328	104500	1725932560	19150	19110	19150	19110	55
552	20250328	104400	1724880850	19110	19070	19110	19070	4
553	20250328	104300	1724804480	19070	19090	19090	19060	289
554	20250328	104200	1719291140	19090	19130	19130	19090	277
555	20250328	104100	1713995640	19130	19130	19130	19130	1
556	20250328	104000	1713976510	19120	19210	19210	19120	283
557	20250328	103900	1708549250	19220	19230	19230	19220	61
558	20250328	103800	1707376530	19230	19230	19230	19230	85
559	20250328	103700	1705741980	19240	19210	19260	19210	240
560	20250328	103600	1701124180	19240	19260	19280	19240	163
561	20250328	103500	1697985360	19220	19310	19310	19150	922
562	20250328	103400	1680201800	19310	19340	19340	19310	542
563	20250328	103300	1669731580	19350	19350	19350	19350	2
564	20250328	103200	1669692880	19350	19350	19350	19350	11
565	20250328	103100	1669480030	19350	19340	19350	19340	6
566	20250328	103000	1669363960	19350	19340	19350	19330	95
567	20250328	102900	1667526670	19350	19350	19350	19350	1
568	20250328	102800	1667507320	19340	19340	19340	19340	1
569	20250328	102700	1667487980	19340	19390	19390	19320	420
570	20250328	102600	1659355820	19380	19340	19380	19340	288
571	20250328	102500	1653780170	19340	19310	19340	19310	20
572	20250328	102400	1653393820	19300	19360	19360	19300	336
573	20250328	102300	1646908360	19360	19380	19380	19360	135
574	20250328	102200	1644292100	19380	19380	19390	19350	164
575	20250328	102100	1641113610	19380	19400	19410	19345	587
576	20250328	102000	1629744620	19400	19420	19420	19320	300
577	20250328	101900	1623921090	19400	19260	19440	19260	1062
578	20250328	101800	1603378860	19250	19160	19250	19160	346
579	20250328	101700	1596735290	19150	19150	19170	19090	518
580	20250328	101600	1586816840	19140	19080	19170	19080	331
581	20250328	101500	1580483250	19070	18980	19200	18980	942
582	20250328	101400	1562542420	18970	18940	18970	18940	8
583	20250328	101300	1562390780	18930	18920	18930	18920	30
584	20250328	101200	1561822950	18930	18930	18930	18930	3
585	20250328	101100	1561766160	18920	18920	18920	18920	10
586	20250328	101000	1561576960	18920	18900	18920	18900	40
587	20250328	100900	1560820340	18900	18880	18900	18880	48
588	20250328	100800	1559913880	18860	18780	18870	18780	374
589	20250328	100700	1552872220	18780	18900	18920	18780	2044
590	20250328	100600	1514369400	18900	18900	18900	18870	355
591	20250328	100500	1507662540	18890	18830	18890	18830	32
592	20250328	100400	1507058860	18830	18830	18850	18820	269
593	20250328	100300	1501994410	18820	18810	18820	18810	8
594	20250328	100200	1501843910	18840	18770	18850	18770	1802
595	20250328	100100	1467968700	18760	18760	18770	18760	73
596	20250328	100000	1466599200	18780	18810	18810	18780	2875
597	20250328	095900	1412557240	18800	18830	18840	18800	396
598	20250328	095800	1405105900	18830	18830	18840	18820	618
599	20250328	095700	1393469970	18840	18880	18880	18840	680
600	20250328	095600	1380641700	18880	18880	18890	18870	193
601	20250328	095500	1376998680	18880	18960	18960	18870	1865
602	20250328	095400	1341772660	18960	18960	18980	18960	101
603	20250328	095300	1339856630	18960	18990	18990	18960	13
604	20250328	095200	1339609940	18980	18990	19000	18980	172
605	20250328	095100	1336344310	18990	18990	18990	18990	47
606	20250328	095000	1335451780	18990	19030	19030	18980	235
607	20250328	094900	1330984520	19060	19060	19060	19060	0
608	20250328	094800	1330984520	19060	19030	19060	19030	24
609	20250328	094700	1330527770	19030	19010	19050	19010	178
610	20250328	094600	1327142530	19000	18910	19000	18900	279
611	20250328	094500	1321851340	18910	19010	19010	18900	1990
612	20250328	094400	1284161610	18980	19060	19060	18980	2595
613	20250328	094300	1234849180	19070	19090	19090	19040	492
614	20250328	094200	1225465050	19080	19090	19090	19080	46
615	20250328	094100	1224586920	19090	19150	19150	19090	600
616	20250328	094000	1213122380	19170	19130	19210	19130	29
617	20250328	093900	1212566940	19130	19110	19140	19100	1442
618	20250328	093800	1185013330	19110	19140	19140	19110	335
619	20250328	093700	1178608980	19160	19160	19160	19160	21
620	20250328	093600	1178206620	19110	19320	19320	19110	2463
621	20250328	093500	1130800860	19330	19370	19370	19300	278
622	20250328	093400	1125431350	19300	19260	19300	19260	345
623	20250328	093300	1118780400	19260	19370	19370	19260	270
624	20250328	093200	1113564360	19370	19330	19430	19330	173
625	20250328	093100	1110216340	19310	19300	19310	19300	286
626	20250328	093000	1104696360	19330	19200	19380	19200	422
627	20250328	092900	1096543960	19180	19070	19180	19070	520
628	20250328	092800	1086596480	19060	19050	19080	19050	724
629	20250328	092700	1072796320	19050	19170	19180	19050	3748
630	20250328	092600	1001161530	19170	19280	19280	19170	1728
631	20250328	092500	967965620	19290	19410	19410	19290	507
632	20250328	092400	958148400	19450	19300	19450	19260	473
633	20250328	092300	949006000	19250	19150	19330	19150	365
634	20250328	092200	941968750	19230	19240	19250	19150	1502
635	20250328	092100	913138800	19210	19320	19340	19200	2239
636	20250328	092000	870067920	19320	19470	19470	19310	4914
637	20250328	091900	774682010	19460	19540	19540	19460	1736
638	20250328	091800	740822680	19560	19570	19720	19560	457
639	20250328	091700	731865180	19570	19570	19570	19570	1
640	20250328	091600	731845610	19570	19620	19620	19530	1627
641	20250328	091500	699985440	19620	19750	19750	19620	2236
642	20250328	091400	655973890	19750	19750	19770	19720	383
643	20250328	091300	648411980	19800	19780	19800	19780	274
644	20250328	091200	642990210	19770	19620	19780	19600	1331
645	20250328	091100	616786950	19610	19800	19800	19600	1275
646	20250328	091000	591737910	19790	19740	19790	19680	1271
647	20250328	090900	566683340	19750	19540	19800	19540	1890
648	20250328	090800	529468200	19530	19290	19530	19290	2059
649	20250328	090700	489548700	19300	19490	19600	19290	1586
650	20250328	090600	458768150	19540	19810	19810	19330	3871
651	20250328	090500	382864260	19820	19720	19900	19630	1341
652	20250328	090400	356309440	19800	20150	20150	19710	3859
653	20250328	090300	279059100	20150	20150	20200	20150	2086
654	20250328	090200	237021200	20150	20350	20350	20150	1189
655	20250328	090100	212954200	20300	20550	20850	20200	4226
656	20250328	090000	126263250	20500	20500	20650	20300	6161