KissMeData/206640/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203900	2155899910	15960	15960	15960	15960	1625
3	20250328	203800	2155899910	15960	15960	15960	15960	0
4	20250328	203700	2155899910	15960	15960	15960	15960	0
5	20250328	203600	2155899910	15960	15960	15960	15960	0
6	20250328	203500	2155899910	15960	15960	15960	15960	0
7	20250328	203400	2155899910	15960	15960	15960	15960	0
8	20250328	203300	2155899910	15960	15960	15960	15960	0
9	20250328	203200	2155899910	15960	15960	15960	15960	0
10	20250328	203100	2155899910	15960	15960	15960	15960	0
11	20250328	203000	2155899910	15960	15960	15960	15960	0
12	20250328	202900	2155899910	15960	15960	15960	15960	0
13	20250328	202800	2155899910	15960	15960	15960	15960	0
14	20250328	202700	2155899910	15960	15960	15960	15960	0
15	20250328	202600	2155899910	15960	15960	15960	15960	0
16	20250328	202500	2155899910	15960	15960	15960	15960	0
17	20250328	202400	2155899910	15960	15960	15960	15960	0
18	20250328	202300	2155899910	15960	15960	15960	15960	0
19	20250328	202200	2155899910	15960	15960	15960	15960	0
20	20250328	202100	2155899910	15960	15960	15960	15960	0
21	20250328	202000	2155899910	15960	15960	15960	15960	0
22	20250328	201900	2155899910	15960	15960	15960	15960	0
23	20250328	201800	2155899910	15960	15960	15960	15960	0
24	20250328	201700	2155899910	15960	15960	15960	15960	0
25	20250328	201600	2155899910	15960	15960	15960	15960	0
26	20250328	201500	2155899910	15960	15960	15960	15960	0
27	20250328	201400	2155899910	15960	15960	15960	15960	0
28	20250328	201300	2155899910	15960	15960	15960	15960	0
29	20250328	201200	2155899910	15960	15960	15960	15960	0
30	20250328	201100	2155899910	15960	15960	15960	15960	0
31	20250328	201000	2155899910	15960	15960	15960	15960	0
32	20250328	200900	2155899910	15960	15960	15960	15960	1625
33	20250328	200800	2155899910	15960	15960	15960	15960	0
34	20250328	200700	2155899910	15960	15960	15960	15960	0
35	20250328	200600	2155899910	15960	15960	15960	15960	0
36	20250328	200500	2155899910	15960	15960	15960	15960	0
37	20250328	200400	2155899910	15960	15960	15960	15960	0
38	20250328	200300	2155899910	15960	15960	15960	15960	0
39	20250328	200200	2155899910	15960	15960	15960	15960	0
40	20250328	200100	2155899910	15960	15960	15960	15960	0
41	20250328	200000	2155899910	15960	15960	15960	15960	0
42	20250328	195900	2155899910	15960	15960	15960	15960	0
43	20250328	195800	2155899910	15960	15960	15960	15960	0
44	20250328	195700	2155899910	15960	15960	15960	15960	0
45	20250328	195600	2155899910	15960	15960	15960	15960	0
46	20250328	195500	2155899910	15960	15960	15960	15960	0
47	20250328	195400	2155899910	15960	15960	15960	15960	0
48	20250328	195300	2155899910	15960	15960	15960	15960	0
49	20250328	195200	2155899910	15960	15960	15960	15960	0
50	20250328	195100	2155899910	15960	15960	15960	15960	0
51	20250328	195000	2155899910	15960	15960	15960	15960	0
52	20250328	194900	2155899910	15960	15960	15960	15960	0
53	20250328	194800	2155899910	15960	15960	15960	15960	0
54	20250328	194700	2155899910	15960	15960	15960	15960	0
55	20250328	194600	2155899910	15960	15960	15960	15960	0
56	20250328	194500	2155899910	15960	15960	15960	15960	0
57	20250328	194400	2155899910	15960	15960	15960	15960	0
58	20250328	194300	2155899910	15960	15960	15960	15960	0
59	20250328	194200	2155899910	15960	15960	15960	15960	0
60	20250328	194100	2155899910	15960	15960	15960	15960	0
61	20250328	194000	2155899910	15960	15960	15960	15960	0
62	20250328	193900	2155899910	15960	15960	15960	15960	1625
63	20250328	193800	2155899910	15960	15960	15960	15960	0
64	20250328	193700	2155899910	15960	15960	15960	15960	0
65	20250328	193600	2155899910	15960	15960	15960	15960	0
66	20250328	193500	2155899910	15960	15960	15960	15960	0
67	20250328	193400	2155899910	15960	15960	15960	15960	0
68	20250328	193300	2155899910	15960	15960	15960	15960	0
69	20250328	193200	2155899910	15960	15960	15960	15960	0
70	20250328	193100	2155899910	15960	15960	15960	15960	0
71	20250328	193000	2155899910	15960	15960	15960	15960	0
72	20250328	192900	2155899910	15960	15960	15960	15960	0
73	20250328	192800	2155899910	15960	15960	15960	15960	0
74	20250328	192700	2155899910	15960	15960	15960	15960	0
75	20250328	192600	2155899910	15960	15960	15960	15960	0
76	20250328	192500	2155899910	15960	15960	15960	15960	0
77	20250328	192400	2155899910	15960	15960	15960	15960	0
78	20250328	192300	2155899910	15960	15960	15960	15960	0
79	20250328	192200	2155899910	15960	15960	15960	15960	0
80	20250328	192100	2155899910	15960	15960	15960	15960	0
81	20250328	192000	2155899910	15960	15960	15960	15960	0
82	20250328	191900	2155899910	15960	15960	15960	15960	0
83	20250328	191800	2155899910	15960	15960	15960	15960	0
84	20250328	191700	2155899910	15960	15960	15960	15960	0
85	20250328	191600	2155899910	15960	15960	15960	15960	0
86	20250328	191500	2155899910	15960	15960	15960	15960	0
87	20250328	191400	2155899910	15960	15960	15960	15960	0
88	20250328	191300	2155899910	15960	15960	15960	15960	0
89	20250328	191200	2155899910	15960	15960	15960	15960	0
90	20250328	191100	2155899910	15960	15960	15960	15960	0
91	20250328	191000	2155899910	15960	15960	15960	15960	0
92	20250328	190900	2155899910	15960	15960	15960	15960	1625
93	20250328	190800	2155899910	15960	15960	15960	15960	0
94	20250328	190700	2155899910	15960	15960	15960	15960	0
95	20250328	190600	2155899910	15960	15960	15960	15960	0
96	20250328	190500	2155899910	15960	15960	15960	15960	0
97	20250328	190400	2155899910	15960	15960	15960	15960	0
98	20250328	190300	2155899910	15960	15960	15960	15960	0
99	20250328	190200	2155899910	15960	15960	15960	15960	0
100	20250328	190100	2155899910	15960	15960	15960	15960	0
101	20250328	190000	2155899910	15960	15960	15960	15960	0
102	20250328	185900	2155899910	15960	15960	15960	15960	0
103	20250328	185800	2155899910	15960	15960	15960	15960	0
104	20250328	185700	2155899910	15960	15960	15960	15960	0
105	20250328	185600	2155899910	15960	15960	15960	15960	0
106	20250328	185500	2155899910	15960	15960	15960	15960	0
107	20250328	185400	2155899910	15960	15960	15960	15960	0
108	20250328	185300	2155899910	15960	15960	15960	15960	0
109	20250328	185200	2155899910	15960	15960	15960	15960	0
110	20250328	185100	2155899910	15960	15960	15960	15960	0
111	20250328	185000	2155899910	15960	15960	15960	15960	0
112	20250328	184900	2155899910	15960	15960	15960	15960	0
113	20250328	184800	2155899910	15960	15960	15960	15960	0
114	20250328	184700	2155899910	15960	15960	15960	15960	0
115	20250328	184600	2155899910	15960	15960	15960	15960	0
116	20250328	184500	2155899910	15960	15960	15960	15960	0
117	20250328	184400	2155899910	15960	15960	15960	15960	0
118	20250328	184300	2155899910	15960	15960	15960	15960	0
119	20250328	184200	2155899910	15960	15960	15960	15960	0
120	20250328	184100	2155899910	15960	15960	15960	15960	0
121	20250328	184000	2155899910	15960	15960	15960	15960	0
122	20250328	183900	2155899910	15960	15960	15960	15960	1625
123	20250328	183800	2155899910	15960	15960	15960	15960	0
124	20250328	183700	2155899910	15960	15960	15960	15960	0
125	20250328	183600	2155899910	15960	15960	15960	15960	0
126	20250328	183500	2155899910	15960	15960	15960	15960	0
127	20250328	183400	2155899910	15960	15960	15960	15960	0
128	20250328	183300	2155899910	15960	15960	15960	15960	0
129	20250328	183200	2155899910	15960	15960	15960	15960	0
130	20250328	183100	2155899910	15960	15960	15960	15960	0
131	20250328	183000	2155899910	15960	15960	15960	15960	0
132	20250328	182900	2155899910	15960	15960	15960	15960	0
133	20250328	182800	2155899910	15960	15960	15960	15960	0
134	20250328	182700	2155899910	15960	15960	15960	15960	0
135	20250328	182600	2155899910	15960	15960	15960	15960	0
136	20250328	182500	2155899910	15960	15960	15960	15960	0
137	20250328	182400	2155899910	15960	15960	15960	15960	0
138	20250328	182300	2155899910	15960	15960	15960	15960	0
139	20250328	182200	2155899910	15960	15960	15960	15960	0
140	20250328	182100	2155899910	15960	15960	15960	15960	0
141	20250328	182000	2155899910	15960	15960	15960	15960	0
142	20250328	181900	2155899910	15960	15960	15960	15960	0
143	20250328	181800	2155899910	15960	15960	15960	15960	0
144	20250328	181700	2155899910	15960	15960	15960	15960	0
145	20250328	181600	2155899910	15960	15960	15960	15960	0
146	20250328	181500	2155899910	15960	15960	15960	15960	0
147	20250328	181400	2155899910	15960	15960	15960	15960	0
148	20250328	181300	2155899910	15960	15960	15960	15960	0
149	20250328	181200	2155899910	15960	15960	15960	15960	0
150	20250328	181100	2155899910	15960	15960	15960	15960	0
151	20250328	181000	2155899910	15960	15960	15960	15960	0
152	20250328	180900	2155899910	15960	15960	15960	15960	1625
153	20250328	180800	2155899910	15960	15960	15960	15960	0
154	20250328	180700	2155899910	15960	15960	15960	15960	0
155	20250328	180600	2155899910	15960	15960	15960	15960	0
156	20250328	180500	2155899910	15960	15960	15960	15960	0
157	20250328	180400	2155899910	15960	15960	15960	15960	0
158	20250328	180300	2155899910	15960	15960	15960	15960	0
159	20250328	180200	2155899910	15960	15960	15960	15960	0
160	20250328	180100	2155899910	15960	15960	15960	15960	0
161	20250328	180000	2155899910	15960	15960	15960	15960	0
162	20250328	175900	2155899910	15960	15960	15960	15960	0
163	20250328	175800	2155899910	15960	15960	15960	15960	0
164	20250328	175700	2155899910	15960	15960	15960	15960	0
165	20250328	175600	2155899910	15960	15960	15960	15960	0
166	20250328	175500	2155899910	15960	15960	15960	15960	0
167	20250328	175400	2155899910	15960	15960	15960	15960	0
168	20250328	175300	2155899910	15960	15960	15960	15960	0
169	20250328	175200	2155899910	15960	15960	15960	15960	0
170	20250328	175100	2155899910	15960	15960	15960	15960	0
171	20250328	175000	2155899910	15960	15960	15960	15960	0
172	20250328	174900	2155899910	15960	15960	15960	15960	0
173	20250328	174800	2155899910	15960	15960	15960	15960	0
174	20250328	174700	2155899910	15960	15960	15960	15960	0
175	20250328	174600	2155899910	15960	15960	15960	15960	0
176	20250328	174500	2155899910	15960	15960	15960	15960	0
177	20250328	174400	2155899910	15960	15960	15960	15960	0
178	20250328	174300	2155899910	15960	15960	15960	15960	0
179	20250328	174200	2155899910	15960	15960	15960	15960	0
180	20250328	174100	2155899910	15960	15960	15960	15960	0
181	20250328	174000	2155899910	15960	15960	15960	15960	0
182	20250328	173900	2155899910	15960	15960	15960	15960	1625
183	20250328	173800	2155899910	15960	15960	15960	15960	0
184	20250328	173700	2155899910	15960	15960	15960	15960	0
185	20250328	173600	2155899910	15960	15960	15960	15960	0
186	20250328	173500	2155899910	15960	15960	15960	15960	0
187	20250328	173400	2155899910	15960	15960	15960	15960	0
188	20250328	173300	2155899910	15960	15960	15960	15960	0
189	20250328	173200	2155899910	15960	15960	15960	15960	0
190	20250328	173100	2155899910	15960	15960	15960	15960	0
191	20250328	173000	2155899910	15960	15960	15960	15960	0
192	20250328	172900	2155899910	15960	15960	15960	15960	0
193	20250328	172800	2155899910	15960	15960	15960	15960	0
194	20250328	172700	2155899910	15960	15960	15960	15960	0
195	20250328	172600	2155899910	15960	15960	15960	15960	0
196	20250328	172500	2155899910	15960	15960	15960	15960	0
197	20250328	172400	2155899910	15960	15960	15960	15960	0
198	20250328	172300	2155899910	15960	15960	15960	15960	0
199	20250328	172200	2155899910	15960	15960	15960	15960	0
200	20250328	172100	2155899910	15960	15960	15960	15960	0
201	20250328	172000	2155899910	15960	15960	15960	15960	0
202	20250328	171900	2155899910	15960	15960	15960	15960	0
203	20250328	171800	2155899910	15960	15960	15960	15960	0
204	20250328	171700	2155899910	15960	15960	15960	15960	0
205	20250328	171600	2155899910	15960	15960	15960	15960	0
206	20250328	171500	2155899910	15960	15960	15960	15960	0
207	20250328	171400	2155899910	15960	15960	15960	15960	0
208	20250328	171300	2155899910	15960	15960	15960	15960	0
209	20250328	171200	2155899910	15960	15960	15960	15960	0
210	20250328	171100	2155899910	15960	15960	15960	15960	0
211	20250328	171000	2155899910	15960	15960	15960	15960	0
212	20250328	170900	2155899910	15960	15960	15960	15960	1625
213	20250328	170800	2155899910	15960	15960	15960	15960	0
214	20250328	170700	2155899910	15960	15960	15960	15960	0
215	20250328	170600	2155899910	15960	15960	15960	15960	0
216	20250328	170500	2155899910	15960	15960	15960	15960	0
217	20250328	170400	2155899910	15960	15960	15960	15960	0
218	20250328	170300	2155899910	15960	15960	15960	15960	0
219	20250328	170200	2155899910	15960	15960	15960	15960	0
220	20250328	170100	2155899910	15960	15960	15960	15960	0
221	20250328	170000	2155899910	15960	15960	15960	15960	0
222	20250328	165900	2155899910	15960	15960	15960	15960	0
223	20250328	165800	2155899910	15960	15960	15960	15960	0
224	20250328	165700	2155899910	15960	15960	15960	15960	0
225	20250328	165600	2155899910	15960	15960	15960	15960	0
226	20250328	165500	2155899910	15960	15960	15960	15960	0
227	20250328	165400	2155899910	15960	15960	15960	15960	0
228	20250328	165300	2155899910	15960	15960	15960	15960	0
229	20250328	165200	2155899910	15960	15960	15960	15960	0
230	20250328	165100	2155899910	15960	15960	15960	15960	0
231	20250328	165000	2155899910	15960	15960	15960	15960	0
232	20250328	164900	2155899910	15960	15960	15960	15960	0
233	20250328	164800	2155899910	15960	15960	15960	15960	0
234	20250328	164700	2155899910	15960	15960	15960	15960	0
235	20250328	164600	2155899910	15960	15960	15960	15960	0
236	20250328	164500	2155899910	15960	15960	15960	15960	0
237	20250328	164400	2155899910	15960	15960	15960	15960	0
238	20250328	164300	2155899910	15960	15960	15960	15960	0
239	20250328	164200	2155899910	15960	15960	15960	15960	0
240	20250328	164100	2155899910	15960	15960	15960	15960	0
241	20250328	164000	2155899910	15960	15960	15960	15960	0
242	20250328	163900	2155899910	15960	15960	15960	15960	1625
243	20250328	163800	2155899910	15960	15960	15960	15960	0
244	20250328	163700	2155899910	15960	15960	15960	15960	0
245	20250328	163600	2155899910	15960	15960	15960	15960	0
246	20250328	163500	2155899910	15960	15960	15960	15960	0
247	20250328	163400	2155899910	15960	15960	15960	15960	0
248	20250328	163300	2155899910	15960	15960	15960	15960	0
249	20250328	163200	2155899910	15960	15960	15960	15960	0
250	20250328	163100	2155899910	15960	15960	15960	15960	0
251	20250328	163000	2155899910	15960	15960	15960	15960	0
252	20250328	162900	2155899910	15960	15960	15960	15960	0
253	20250328	162800	2155899910	15960	15960	15960	15960	0
254	20250328	162700	2155899910	15960	15960	15960	15960	0
255	20250328	162600	2155899910	15960	15960	15960	15960	0
256	20250328	162500	2155899910	15960	15960	15960	15960	0
257	20250328	162400	2155899910	15960	15960	15960	15960	0
258	20250328	162300	2155899910	15960	15960	15960	15960	0
259	20250328	162200	2155899910	15960	15960	15960	15960	0
260	20250328	162100	2155899910	15960	15960	15960	15960	0
261	20250328	162000	2155899910	15960	15960	15960	15960	0
262	20250328	161900	2155899910	15960	15960	15960	15960	0
263	20250328	161800	2155899910	15960	15960	15960	15960	0
264	20250328	161700	2155899910	15960	15960	15960	15960	0
265	20250328	161600	2155899910	15960	15960	15960	15960	0
266	20250328	161500	2155899910	15960	15960	15960	15960	0
267	20250328	161400	2155899910	15960	15960	15960	15960	0
268	20250328	161300	2155899910	15960	15960	15960	15960	0
269	20250328	161200	2155899910	15960	15960	15960	15960	0
270	20250328	161100	2155899910	15960	15960	15960	15960	0
271	20250328	161000	2155899910	15960	15960	15960	15960	0
272	20250328	160900	2155899910	15960	15960	15960	15960	1625
273	20250328	160800	2155899910	15960	15960	15960	15960	0
274	20250328	160700	2155899910	15960	15960	15960	15960	0
275	20250328	160600	2155899910	15960	15960	15960	15960	0
276	20250328	160500	2155899910	15960	15960	15960	15960	0
277	20250328	160400	2155899910	15960	15960	15960	15960	0
278	20250328	160300	2155899910	15960	15960	15960	15960	0
279	20250328	160200	2155899910	15960	15960	15960	15960	0
280	20250328	160100	2155899910	15960	15960	15960	15960	0
281	20250328	160000	2155899910	15960	15960	15960	15960	0
282	20250328	155900	2155899910	15960	15960	15960	15960	0
283	20250328	155800	2155899910	15960	15960	15960	15960	0
284	20250328	155700	2155899910	15960	15960	15960	15960	0
285	20250328	155600	2155899910	15960	15960	15960	15960	0
286	20250328	155500	2155899910	15960	15960	15960	15960	0
287	20250328	155400	2155899910	15960	15960	15960	15960	0
288	20250328	155300	2155899910	15960	15960	15960	15960	0
289	20250328	155200	2155899910	15960	15960	15960	15960	0
290	20250328	155100	2155899910	15960	15960	15960	15960	0
291	20250328	155000	2155899910	15960	15960	15960	15960	0
292	20250328	154900	2155899910	15960	15960	15960	15960	0
293	20250328	154800	2155899910	15960	15960	15960	15960	0
294	20250328	154700	2155899910	15960	15960	15960	15960	0
295	20250328	154600	2155899910	15960	15960	15960	15960	0
296	20250328	154500	2155899910	15960	15960	15960	15960	0
297	20250328	154400	2155899910	15960	15960	15960	15960	0
298	20250328	154300	2155899910	15960	15960	15960	15960	0
299	20250328	154200	2155899910	15960	15960	15960	15960	0
300	20250328	154100	2155899910	15960	15960	15960	15960	0
301	20250328	154000	2155899910	15960	15960	15960	15960	0
302	20250328	153900	2155899910	15960	15960	15960	15960	1625
303	20250328	153800	2155899910	15960	15960	15960	15960	0
304	20250328	153700	2155899910	15960	15960	15960	15960	0
305	20250328	153600	2155899910	15960	15960	15960	15960	0
306	20250328	153500	2155899910	15960	15960	15960	15960	0
307	20250328	153400	2155899910	15960	15960	15960	15960	0
308	20250328	153300	2155899910	15960	15960	15960	15960	0
309	20250328	153200	2155899910	15960	15960	15960	15960	0
310	20250328	153100	2155899910	15960	15960	15960	15960	0
311	20250328	153000	2155899910	15960	15960	15960	15960	1625
312	20250328	152900	2129964910	15960	15960	15960	15960	0
313	20250328	152800	2129964910	15960	15960	15960	15960	0
314	20250328	152700	2129964910	15960	15960	15960	15960	0
315	20250328	152600	2129964910	15960	15960	15960	15960	0
316	20250328	152500	2129964910	15960	15960	15960	15960	0
317	20250328	152400	2129964910	15960	15960	15960	15960	0
318	20250328	152300	2129964910	15960	15960	15960	15960	0
319	20250328	152200	2129964910	15960	15960	15960	15960	0
320	20250328	152100	2129964910	15960	15960	15960	15960	0
321	20250328	152000	2129964910	15960	15960	15960	15960	0
322	20250328	151900	2129964910	15960	15960	15960	15960	82
323	20250328	151800	2128656190	15960	15970	15970	15960	369
324	20250328	151700	2122764290	15970	15970	15970	15970	100
325	20250328	151600	2121167290	15970	15970	15970	15970	1
326	20250328	151500	2121151320	15970	15960	15970	15960	63
327	20250328	151400	2120145700	15960	15960	15960	15960	2
328	20250328	151300	2120113780	15960	15960	15960	15960	174
329	20250328	151200	2117336740	15970	15990	15990	15960	807
330	20250328	151100	2104442880	15990	15990	15990	15990	205
331	20250328	151000	2101164930	15990	15990	15990	15990	162
332	20250328	150900	2098574550	16000	16000	16000	16000	30
333	20250328	150800	2098094550	15990	16000	16000	15990	151
334	20250328	150700	2095678800	16000	16000	16000	15990	45
335	20250328	150600	2094959050	15990	16000	16000	15990	154
336	20250328	150500	2092496410	16000	16000	16000	15990	50
337	20250328	150400	2091696660	16000	16000	16000	15990	132
338	20250328	150300	2089584910	16000	16010	16010	15990	288
339	20250328	150200	2084976730	16010	16020	16050	15990	1412
340	20250328	150100	2062357110	16020	15970	16020	15960	1168
341	20250328	150000	2043674710	15970	15970	15970	15960	19
342	20250328	145900	2043371290	15960	15970	15970	15960	1034
343	20250328	145800	2026863500	15970	15970	15970	15960	246
344	20250328	145700	2022937000	15970	15970	15970	15970	12
345	20250328	145600	2022745360	15970	15970	15970	15960	97
346	20250328	145500	2021196520	15970	15970	15970	15960	100
347	20250328	145400	2019600020	15960	15960	15960	15950	535
348	20250328	145300	2011062420	15960	15960	15960	15950	40
349	20250328	145200	2010424270	15960	15960	15960	15950	62
350	20250328	145100	2009435000	15960	15920	15960	15920	652
351	20250328	145000	1999042220	15920	15920	15920	15910	636
352	20250328	144900	1988917345	15920	15920	15920	15910	151
353	20250328	144800	1986513705	15920	15920	15920	15910	145
354	20250328	144700	1984206445	15920	15920	15920	15910	370
355	20250328	144600	1978316295	15920	15920	15920	15910	147
356	20250328	144500	1975977305	15920	15920	15920	15910	71
357	20250328	144400	1974847585	15920	15920	15920	15910	37
358	20250328	144300	1974258795	15920	15930	15930	15910	625
359	20250328	144200	1964309015	15930	15930	15930	15920	112
360	20250328	144100	1962525865	15920	15920	15920	15910	241
361	20250328	144000	1958689395	15920	15920	15925	15910	461
362	20250328	143900	1951351015	15920	15900	15920	15900	460
363	20250328	143800	1944033105	15910	15900	15910	15900	50
364	20250328	143700	1943237995	15910	15910	15910	15900	151
365	20250328	143600	1940836875	15900	15930	15930	15900	4251
366	20250328	143500	1873195935	15940	16000	16000	15940	6777
367	20250328	143400	1764923135	16010	16000	16010	15990	475
368	20250328	143300	1757323145	16000	16000	16000	16000	21
369	20250328	143200	1756987145	15990	16000	16000	15990	1116
370	20250328	143100	1739131695	16000	15990	16000	15990	61
371	20250328	143000	1738155945	16000	16000	16000	15990	127
372	20250328	142900	1736123965	16000	16000	16000	15990	3264
373	20250328	142800	1683900215	16000	15990	16000	15990	213
374	20250328	142700	1680494165	16000	16000	16000	15990	158
375	20250328	142600	1677967565	16000	16000	16000	15990	130
376	20250328	142500	1675887800	16000	16000	16000	16000	17
377	20250328	142400	1675615800	15990	16000	16000	15990	41
378	20250328	142300	1674960050	16000	16000	16000	15990	125
379	20250328	142200	1672960300	16000	16000	16000	16000	24
380	20250328	142100	1672576300	16000	16000	16000	15990	67
381	20250328	142000	1671504550	16000	16000	16000	15990	125
382	20250328	141900	1669504820	16000	16000	16000	15990	123
383	20250328	141800	1667537820	16000	16000	16000	15990	356
384	20250328	141700	1661842070	16000	16000	16000	15990	126
385	20250328	141600	1659826310	16000	16000	16000	16000	38
386	20250328	141500	1659218310	16000	16000	16000	15990	734
387	20250328	141400	1647474560	16000	16020	16020	16000	1579
388	20250328	141300	1622202110	16020	16010	16020	16010	479
389	20250328	141200	1614529550	16010	16020	16020	16010	48
390	20250328	141100	1613760840	16020	16020	16020	16010	153
391	20250328	141000	1611310030	16020	16020	16020	16010	11
392	20250328	140900	1611133830	16020	16050	16050	16020	4252
393	20250328	140800	1542938870	16050	16060	16060	16050	1534
394	20250328	140700	1518317070	16060	16060	16060	16050	21
395	20250328	140600	1517979910	16060	16060	16060	16050	47
396	20250328	140500	1517225340	16060	16060	16060	16050	185
397	20250328	140400	1514254490	16060	16060	16060	16060	16
398	20250328	140300	1513997530	16060	16060	16060	16050	46
399	20250328	140200	1513259030	16060	16060	16060	16050	133
400	20250328	140100	1511123300	16060	16060	16060	16060	18
401	20250328	140000	1510834220	16060	16060	16060	16050	38
402	20250328	135900	1510224210	16060	16060	16060	16050	129
403	20250328	135800	1508152720	16060	16060	16060	16060	15
404	20250328	135700	1507911820	16060	16060	16060	16050	49
405	20250328	135600	1507125130	16060	16060	16060	16050	131
406	20250328	135500	1505021520	16060	16060	16060	16060	10
407	20250328	135400	1504860920	16060	16060	16060	16050	50
408	20250328	135300	1504058320	16060	16060	16060	16050	124
409	20250328	135200	1502067130	16060	16060	16060	16060	25
410	20250328	135100	1501665630	16060	16060	16060	16050	47
411	20250328	135000	1500911160	16060	16060	16060	16050	127
412	20250328	134900	1498871810	16060	16060	16060	16050	85
413	20250328	134800	1497507310	16060	16060	16060	16050	38
414	20250328	134700	1496897280	16060	16050	16060	16040	238
415	20250328	134600	1493076680	16050	16060	16060	16040	76
416	20250328	134500	1491857420	16060	16050	16060	16040	371
417	20250328	134400	1485903040	16050	16050	16050	16040	128
418	20250328	134300	1483848890	16050	16050	16050	16050	38
419	20250328	134200	1483238990	16050	16050	16050	16040	36
420	20250328	134100	1482661440	16050	16050	16050	16040	121
421	20250328	134000	1480719400	16050	16070	16070	16050	2975
422	20250328	133900	1432949530	16070	16070	16070	16060	190
423	20250328	133800	1429897980	16060	16070	16070	16060	100
424	20250328	133700	1428290990	16060	16070	16070	16060	54
425	20250328	133600	1427423530	16070	16070	16070	16060	121
426	20250328	133500	1425479310	16070	16070	16070	16070	107
427	20250328	133400	1423759820	16070	16070	16070	16060	37
428	20250328	133300	1423165480	16070	16070	16070	16060	140
429	20250328	133200	1420916030	16070	16070	16070	16060	12
430	20250328	133100	1420723200	16060	16060	16070	16060	334
431	20250328	133000	1415358930	16060	16070	16070	16060	129
432	20250328	132900	1413286200	16070	16070	16070	16070	712
433	20250328	132800	1401844360	16060	16070	16070	16060	44
434	20250328	132700	1401137540	16070	16070	16070	16060	129
435	20250328	132600	1399064770	16070	16070	16070	16070	18
436	20250328	132500	1398775510	16070	16070	16070	16060	39
437	20250328	132400	1398149030	16070	16070	16070	16060	124
438	20250328	132300	1396156600	16070	16070	16070	16070	29
439	20250328	132200	1395690570	16070	16070	16070	16060	37
440	20250328	132100	1395096230	16070	16070	16070	16060	127
441	20250328	132000	1393055590	16070	16070	16070	16060	668
442	20250328	131900	1382321350	16070	16060	16070	16060	275
443	20250328	131800	1377904800	16060	16060	16060	16050	123
444	20250328	131700	1375929670	16060	16060	16060	16060	10
445	20250328	131600	1375769070	16060	16070	16070	16060	23
446	20250328	131500	1375399580	16070	16060	16070	16050	309
447	20250328	131400	1370437250	16050	16060	16060	16050	872
448	20250328	131300	1356441550	16060	16060	16070	16060	1094
449	20250328	131200	1338871870	16060	16060	16070	16060	160
450	20250328	131100	1336301320	16070	16070	16070	16070	6
451	20250328	131000	1336204900	16060	16070	16070	16060	163
452	20250328	130900	1333587010	16070	16060	16070	16060	393
453	20250328	130800	1327274540	16070	16070	16070	16070	15
454	20250328	130700	1327033490	16070	16090	16090	16070	1116
455	20250328	130600	1309088110	16090	16080	16090	16080	120
456	20250328	130500	1307157560	16090	16090	16090	16090	22
457	20250328	130400	1306803580	16080	16090	16090	16080	63
458	20250328	130300	1305790160	16090	16090	16100	16090	302
459	20250328	130200	1300929930	16100	16080	16100	16080	418
460	20250328	130100	1294204460	16080	16080	16080	16080	39
461	20250328	130000	1293577340	16090	16080	16090	16080	169
462	20250328	125900	1290858950	16080	16080	16080	16080	352
463	20250328	125800	1285198790	16070	16070	16070	16070	25
464	20250328	125700	1284797040	16070	16070	16070	16060	259
465	20250328	125600	1280635040	16070	16070	16070	16070	217
466	20250328	125500	1277147850	16050	16080	16080	16050	258
467	20250328	125400	1273001630	16080	16100	16100	16080	759
468	20250328	125300	1260789120	16100	16100	16100	16100	45
469	20250328	125200	1260064620	16100	16110	16110	16100	280
470	20250328	125100	1255554920	16110	16110	16120	16100	272
471	20250328	125000	1251172150	16110	16120	16120	16110	770
472	20250328	124900	1238763330	16130	16140	16140	16130	441
473	20250328	124800	1231649370	16140	16140	16140	16140	25
474	20250328	124700	1231245870	16130	16140	16140	16130	27
475	20250328	124600	1230810340	16130	16140	16140	16130	28
476	20250328	124500	1230358500	16150	16150	16160	16150	350
477	20250328	124400	1224705970	16150	16160	16160	16150	440
478	20250328	124300	1217598180	16160	16160	16160	16160	15
479	20250328	124200	1217355780	16160	16150	16160	16150	100
480	20250328	124100	1215739910	16150	16160	16160	16150	315
481	20250328	124000	1210649610	16160	16160	16170	16160	41
482	20250328	123900	1209987000	16160	16180	16180	16160	696
483	20250328	123800	1198727510	16180	16190	16190	16180	12
484	20250328	123700	1198533240	16190	16190	16190	16190	0
485	20250328	123600	1198533240	16190	16180	16190	16180	102
486	20250328	123500	1196882000	16180	16180	16180	16180	55
487	20250328	123400	1195992100	16160	16220	16220	16160	1704
488	20250328	123300	1168400760	16220	16210	16220	16200	296
489	20250328	123200	1163604810	16210	16210	16210	16210	226
490	20250328	123100	1159941350	16210	16210	16220	16210	105
491	20250328	123000	1158238430	16200	16210	16210	16200	163
492	20250328	122900	1155596220	16210	16210	16210	16210	16
493	20250328	122800	1155336860	16220	16230	16230	16220	316
494	20250328	122700	1150210470	16210	16220	16220	16210	238
495	20250328	122600	1146351000	16220	16210	16220	16210	315
496	20250328	122500	1141242820	16210	16220	16220	16210	119
497	20250328	122400	1139312710	16220	16220	16220	16220	152
498	20250328	122300	1136847270	16220	16220	16230	16220	578
499	20250328	122200	1127470250	16230	16210	16230	16210	109
500	20250328	122100	1125701400	16230	16230	16230	16190	1126
501	20250328	122000	1107429430	16230	16220	16230	16210	234
502	20250328	121900	1103631750	16220	16200	16220	16190	200
503	20250328	121800	1100390490	16210	16230	16230	16210	285
504	20250328	121700	1095768480	16220	16240	16250	16220	337
505	20250328	121600	1090300130	16240	16240	16240	16240	260
506	20250328	121500	1086077730	16240	16240	16240	16240	245
507	20250328	121400	1082098930	16240	16240	16240	16240	34
508	20250328	121300	1081546770	16240	16230	16240	16230	402
509	20250328	121200	1075019690	16230	16230	16230	16230	231
510	20250328	121100	1071270560	16210	16210	16210	16210	2
511	20250328	121000	1071238140	16200	16230	16230	16200	831
512	20250328	120900	1057763920	16220	16220	16220	16220	178
513	20250328	120800	1054876760	16220	16220	16220	16210	201
514	20250328	120700	1051616600	16210	16220	16220	16210	555
515	20250328	120600	1042614560	16220	16220	16220	16220	0
516	20250328	120500	1042614560	16220	16190	16220	16190	1180
517	20250328	120400	1023496010	16190	16200	16200	16190	143
518	20250328	120300	1021179560	16200	16200	16200	16200	773
519	20250328	120200	1008656960	16200	16200	16200	16200	705
520	20250328	120100	997235960	16210	16210	16210	16210	186
521	20250328	120000	994220900	16210	16200	16210	16200	75
522	20250328	115900	993005680	16200	16200	16200	16200	53
523	20250328	115800	992147080	16210	16210	16210	16210	108
524	20250328	115700	990396400	16220	16220	16220	16220	7
525	20250328	115600	990282860	16220	16200	16220	16200	167
526	20250328	115500	987574750	16210	16210	16210	16210	122
527	20250328	115400	985597130	16200	16210	16210	16200	375
528	20250328	115300	979519260	16220	16220	16220	16210	113
529	20250328	115200	977686960	16210	16170	16210	16170	4815
530	20250328	115100	899744560	16170	16170	16170	16170	17
531	20250328	115000	899469670	16180	16160	16180	16160	1327
532	20250328	114900	878010330	16160	16160	16160	16150	287
533	20250328	114800	873372800	16160	16140	16160	16140	557
534	20250328	114700	864377710	16130	16130	16130	16130	0
535	20250328	114600	864377710	16130	16120	16130	16120	898
536	20250328	114500	849893320	16110	16110	16110	16110	0
537	20250328	114400	849893320	16110	16110	16110	16110	1
538	20250328	114300	849877210	16100	16120	16120	16100	371
539	20250328	114200	843903670	16110	16110	16110	16110	17
540	20250328	114100	843629800	16130	16110	16130	16110	741
541	20250328	114000	831691980	16110	16110	16110	16110	87
542	20250328	113900	830290410	16110	16080	16110	16070	3292
543	20250328	113800	777297520	16070	16070	16080	16070	162
544	20250328	113700	774692680	16070	16070	16070	16070	190
545	20250328	113600	771639380	16080	16070	16080	16070	63
546	20250328	113500	770626780	16060	16070	16070	16060	470
547	20250328	113400	763076080	16070	16080	16080	16070	22
548	20250328	113300	762722330	16070	16070	16070	16070	21
549	20250328	113200	762384860	16070	16080	16080	16070	266
550	20250328	113100	758109370	16050	16050	16050	16050	809
551	20250328	113000	745124920	16040	16050	16050	16040	4
552	20250328	112900	745060740	16040	16050	16050	16040	90
553	20250328	112800	743616270	16040	16040	16040	16040	63
554	20250328	112700	742605750	16040	16040	16040	16040	50
555	20250328	112600	741803750	16040	16030	16040	16030	687
556	20250328	112500	730790270	16040	16050	16050	16040	436
557	20250328	112400	723796620	16060	16060	16060	16060	24
558	20250328	112300	723411180	16050	16060	16060	16050	104
559	20250328	112200	721741110	16050	16050	16050	16050	1
560	20250328	112100	721725060	16060	16070	16070	16060	30
561	20250328	112000	721243210	16080	16080	16090	16080	160
562	20250328	111900	718669370	16090	16100	16100	16090	161
563	20250328	111800	716078290	16110	16110	16110	16110	15
564	20250328	111700	715836640	16130	16110	16130	16110	136
565	20250328	111600	713643940	16130	16110	16130	16110	18
566	20250328	111500	713353760	16100	16100	16100	16100	0
567	20250328	111400	713353760	16100	16120	16120	16100	946
568	20250328	111300	698107240	16120	16110	16120	16110	35
569	20250328	111200	697543160	16100	16110	16110	16100	50
570	20250328	111100	696737730	16100	16100	16100	16100	65
571	20250328	111000	695691230	16100	16090	16100	16090	68
572	20250328	110900	694596450	16090	16090	16090	16090	30
573	20250328	110800	694113750	16090	16090	16090	16090	39
574	20250328	110700	693486240	16080	16080	16080	16080	1
575	20250328	110600	693470160	16080	16080	16080	16080	24
576	20250328	110500	693084240	16070	16070	16070	16060	940
577	20250328	110400	677986790	16060	16050	16060	16050	30
578	20250328	110300	677505030	16050	16030	16050	16030	85
579	20250328	110200	676142240	16030	16060	16060	16030	887
580	20250328	110100	661907360	16060	16070	16070	16060	86
581	20250328	110000	660525960	16080	16080	16080	16080	24
582	20250328	105900	660140040	16080	16090	16090	16080	89
583	20250328	105800	658708050	16060	16090	16090	16060	533
584	20250328	105700	650144380	16080	16090	16090	16080	41
585	20250328	105600	649484830	16100	16100	16100	16100	88
586	20250328	105500	648068030	16100	16080	16100	16080	133
587	20250328	105400	645928250	16080	16090	16090	16080	9
588	20250328	105300	645783490	16090	16080	16090	16080	92
589	20250328	105200	644303260	16080	16090	16090	16080	132
590	20250328	105100	642180190	16090	16100	16100	16090	62
591	20250328	105000	641182110	16100	16090	16100	16080	91
592	20250328	104900	639717070	16100	16100	16100	16090	141
593	20250328	104800	637447940	16110	16100	16110	16100	23
594	20250328	104700	637077420	16100	16100	16100	16100	197
595	20250328	104600	633905720	16100	16100	16100	16100	49
596	20250328	104500	633116820	16100	16110	16110	16100	49
597	20250328	104400	632327710	16110	16110	16110	16110	108
598	20250328	104300	630587830	16120	16110	16120	16110	16
599	20250328	104200	630330010	16110	16110	16110	16110	0
600	20250328	104100	630330010	16110	16090	16110	16090	99
601	20250328	104000	628735340	16090	16100	16100	16090	80
602	20250328	103900	627447520	16100	16100	16130	16100	92
603	20250328	103800	625965270	16100	16090	16100	16090	88
604	20250328	103700	624548690	16080	16080	16080	16080	0
605	20250328	103600	624548690	16080	16080	16080	16080	1
606	20250328	103500	624532610	16070	16070	16070	16070	7
607	20250328	103400	624420120	16070	16080	16080	16070	148
608	20250328	103300	622040520	16080	16080	16080	16080	1
609	20250328	103200	622024440	16070	16070	16070	16070	0
610	20250328	103100	622024440	16070	16070	16070	16070	0
611	20250328	103000	622024440	16070	16060	16070	16060	106
612	20250328	102900	620321040	16060	16070	16070	16060	65
613	20250328	102800	619277040	16060	16060	16060	16060	17
614	20250328	102700	619004020	16060	16060	16070	16060	92
615	20250328	102600	617525630	16060	16060	16060	16060	12
616	20250328	102500	617332910	16060	16060	16060	16060	20
617	20250328	102400	617011710	16060	16060	16060	16050	321
618	20250328	102300	611856570	16060	16090	16090	16060	476
619	20250328	102200	604201750	16090	16090	16090	16090	2
620	20250328	102100	604169570	16090	16100	16100	16090	85
621	20250328	102000	602801300	16100	16110	16110	16100	90
622	20250328	101900	601351780	16120	16130	16130	16110	143
623	20250328	101800	599045570	16140	16130	16140	16130	2
624	20250328	101700	599013300	16120	16120	16140	16120	858
625	20250328	101600	585170210	16110	16120	16120	16110	100
626	20250328	101500	583558270	16120	16120	16130	16120	162
627	20250328	101400	580945960	16120	16120	16120	16120	29
628	20250328	101300	580478480	16120	16120	16120	16120	21
629	20250328	101200	580139960	16130	16080	16130	16080	418
630	20250328	101100	573406280	16080	16080	16080	16080	190
631	20250328	101000	570351080	16080	16090	16090	16080	67
632	20250328	100900	569273550	16100	16090	16100	16090	831
633	20250328	100800	555897260	16080	16080	16080	16080	3
634	20250328	100700	555849020	16080	16090	16090	16080	27
635	20250328	100600	555414640	16090	16080	16100	16080	801
636	20250328	100500	542533860	16100	16100	16100	16100	32
637	20250328	100400	542018660	16100	16100	16100	16090	37
638	20250328	100300	541423010	16100	16070	16100	16070	392
639	20250328	100200	535113000	16060	16060	16060	16060	3
640	20250328	100100	535064820	16060	16080	16080	16050	525
641	20250328	100000	526630160	16090	16090	16090	16080	122
642	20250328	095900	524667300	16080	16080	16080	16080	28
643	20250328	095800	524217060	16080	16080	16080	16080	1
644	20250328	095700	524200980	16080	16080	16100	16070	127
645	20250328	095600	522156770	16080	16070	16100	16070	47
646	20250328	095500	521400770	16070	16070	16070	16070	44
647	20250328	095400	520693690	16060	16060	16060	16060	16
648	20250328	095300	520436730	16030	15980	16030	15980	2433
649	20250328	095200	481475380	15980	15990	15990	15980	56
650	20250328	095100	480580100	15990	16020	16020	15990	1462
651	20250328	095000	457188780	16020	16040	16040	16010	1156
652	20250328	094900	438679530	16060	16070	16070	16060	24
653	20250328	094800	438293880	16080	16120	16120	16070	190
654	20250328	094700	435238080	16120	16090	16170	16070	606
655	20250328	094600	425465550	16090	16000	16120	16000	1161
656	20250328	094500	406764450	16000	16000	16000	16000	169
657	20250328	094400	404060450	15990	15990	15990	15990	52
658	20250328	094300	403228970	15990	15990	16000	15990	126
659	20250328	094200	401213990	15990	15980	16000	15980	47
660	20250328	094100	400462220	15980	16010	16010	15970	407
661	20250328	094000	393956220	16020	16020	16050	16020	70
662	20250328	093900	392833680	16010	16040	16040	16000	1667
663	20250328	093800	366128190	16050	16080	16080	16050	3010
664	20250328	093700	317778850	16080	16120	16120	16080	936
665	20250328	093600	302707840	16120	16100	16120	16080	735
666	20250328	093500	290880610	16110	16110	16110	16110	23
667	20250328	093400	290510080	16110	16110	16110	16110	50
668	20250328	093300	289704580	16100	16120	16120	16070	486
669	20250328	093200	281884810	16130	16090	16230	16080	759
670	20250328	093100	269646890	16080	16090	16090	16080	425
671	20250328	093000	262811275	16100	16110	16110	16100	192
672	20250328	092900	259718465	16110	16140	16140	16110	189
673	20250328	092800	256671755	16150	16165	16210	16150	1537
674	20250328	092700	231821510	16160	16140	16170	16140	312
675	20250328	092600	226782455	16140	16120	16140	16110	326
676	20250328	092500	221526255	16120	16090	16120	16090	220
677	20250328	092400	217983345	16090	16070	16090	16070	40
678	20250328	092300	217340105	16070	16040	16070	16040	79
679	20250328	092200	216071505	16050	16040	16050	16020	577
680	20250328	092100	206823625	16030	16010	16030	16010	14
681	20250328	092000	206599295	16030	15990	16030	15990	510
682	20250328	091900	198431825	15980	16000	16000	15980	961
683	20250328	091800	183061455	16000	15995	16010	15990	832
684	20250328	091700	169750220	15990	15990	16000	15960	241
685	20250328	091600	165899730	16000	16010	16010	16000	100
686	20250328	091500	164299680	16000	15940	16000	15930	2357
687	20250328	091400	126679080	15910	15920	15920	15910	74
688	20250328	091300	125501550	15910	15960	15980	15910	539
689	20250328	091200	116912060	15920	15940	15950	15920	224
690	20250328	091100	113341300	15890	15890	15890	15890	34
691	20250328	091000	112801040	15940	15880	15940	15880	131
692	20250328	090900	110714020	15880	15900	15900	15880	280
693	20250328	090800	106263640	15900	15960	15960	15900	599
694	20250328	090700	96731210	15950	15940	15950	15940	138
695	20250328	090600	94530460	15990	15940	16000	15930	396
696	20250328	090500	88205290	15920	15950	15970	15910	640
697	20250328	090400	78021290	15910	15900	15930	15900	597
698	20250328	090300	68519030	15900	15960	15980	15890	592
699	20250328	090200	59091070	15990	15920	16000	15920	145
700	20250328	090100	56774520	15890	15960	15960	15850	906
701	20250328	090000	42381500	15980	16010	16050	15960	2648