KissMeData/214320/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204200	1987650250	17950	17950	17950	17950	1264
3	20250326	204100	1987650250	17950	17950	17950	17950	0
4	20250326	204000	1987650250	17950	17950	17950	17950	0
5	20250326	203900	1987650250	17950	17950	17950	17950	0
6	20250326	203800	1987650250	17950	17950	17950	17950	0
7	20250326	203700	1987650250	17950	17950	17950	17950	0
8	20250326	203600	1987650250	17950	17950	17950	17950	0
9	20250326	203500	1987650250	17950	17950	17950	17950	0
10	20250326	203400	1987650250	17950	17950	17950	17950	0
11	20250326	203300	1987650250	17950	17950	17950	17950	0
12	20250326	203200	1987650250	17950	17950	17950	17950	0
13	20250326	203100	1987650250	17950	17950	17950	17950	0
14	20250326	203000	1987650250	17950	17950	17950	17950	0
15	20250326	202900	1987650250	17950	17950	17950	17950	0
16	20250326	202800	1987650250	17950	17950	17950	17950	0
17	20250326	202700	1987650250	17950	17950	17950	17950	0
18	20250326	202600	1987650250	17950	17950	17950	17950	0
19	20250326	202500	1987650250	17950	17950	17950	17950	0
20	20250326	202400	1987650250	17950	17950	17950	17950	0
21	20250326	202300	1987650250	17950	17950	17950	17950	0
22	20250326	202200	1987650250	17950	17950	17950	17950	0
23	20250326	202100	1987650250	17950	17950	17950	17950	0
24	20250326	202000	1987650250	17950	17950	17950	17950	0
25	20250326	201900	1987650250	17950	17950	17950	17950	0
26	20250326	201800	1987650250	17950	17950	17950	17950	0
27	20250326	201700	1987650250	17950	17950	17950	17950	0
28	20250326	201600	1987650250	17950	17950	17950	17950	0
29	20250326	201500	1987650250	17950	17950	17950	17950	0
30	20250326	201400	1987650250	17950	17950	17950	17950	0
31	20250326	201300	1987650250	17950	17950	17950	17950	0
32	20250326	201200	1987650250	17950	17950	17950	17950	1264
33	20250326	201100	1987650250	17950	17950	17950	17950	0
34	20250326	201000	1987650250	17950	17950	17950	17950	0
35	20250326	200900	1987650250	17950	17950	17950	17950	0
36	20250326	200800	1987650250	17950	17950	17950	17950	0
37	20250326	200700	1987650250	17950	17950	17950	17950	0
38	20250326	200600	1987650250	17950	17950	17950	17950	0
39	20250326	200500	1987650250	17950	17950	17950	17950	0
40	20250326	200400	1987650250	17950	17950	17950	17950	0
41	20250326	200300	1987650250	17950	17950	17950	17950	0
42	20250326	200200	1987650250	17950	17950	17950	17950	0
43	20250326	200100	1987650250	17950	17950	17950	17950	0
44	20250326	200000	1987650250	17950	17950	17950	17950	0
45	20250326	195900	1987650250	17950	17950	17950	17950	0
46	20250326	195800	1987650250	17950	17950	17950	17950	0
47	20250326	195700	1987650250	17950	17950	17950	17950	0
48	20250326	195600	1987650250	17950	17950	17950	17950	0
49	20250326	195500	1987650250	17950	17950	17950	17950	0
50	20250326	195400	1987650250	17950	17950	17950	17950	0
51	20250326	195300	1987650250	17950	17950	17950	17950	0
52	20250326	195200	1987650250	17950	17950	17950	17950	0
53	20250326	195100	1987650250	17950	17950	17950	17950	0
54	20250326	195000	1987650250	17950	17950	17950	17950	0
55	20250326	194900	1987650250	17950	17950	17950	17950	0
56	20250326	194800	1987650250	17950	17950	17950	17950	0
57	20250326	194700	1987650250	17950	17950	17950	17950	0
58	20250326	194600	1987650250	17950	17950	17950	17950	0
59	20250326	194500	1987650250	17950	17950	17950	17950	0
60	20250326	194400	1987650250	17950	17950	17950	17950	0
61	20250326	194300	1987650250	17950	17950	17950	17950	0
62	20250326	194200	1987650250	17950	17950	17950	17950	1264
63	20250326	194100	1987650250	17950	17950	17950	17950	0
64	20250326	194000	1987650250	17950	17950	17950	17950	0
65	20250326	193900	1987650250	17950	17950	17950	17950	0
66	20250326	193800	1987650250	17950	17950	17950	17950	0
67	20250326	193700	1987650250	17950	17950	17950	17950	0
68	20250326	193600	1987650250	17950	17950	17950	17950	0
69	20250326	193500	1987650250	17950	17950	17950	17950	0
70	20250326	193400	1987650250	17950	17950	17950	17950	0
71	20250326	193300	1987650250	17950	17950	17950	17950	0
72	20250326	193200	1987650250	17950	17950	17950	17950	0
73	20250326	193100	1987650250	17950	17950	17950	17950	0
74	20250326	193000	1987650250	17950	17950	17950	17950	0
75	20250326	192900	1987650250	17950	17950	17950	17950	0
76	20250326	192800	1987650250	17950	17950	17950	17950	0
77	20250326	192700	1987650250	17950	17950	17950	17950	0
78	20250326	192600	1987650250	17950	17950	17950	17950	0
79	20250326	192500	1987650250	17950	17950	17950	17950	0
80	20250326	192400	1987650250	17950	17950	17950	17950	0
81	20250326	192300	1987650250	17950	17950	17950	17950	0
82	20250326	192200	1987650250	17950	17950	17950	17950	0
83	20250326	192100	1987650250	17950	17950	17950	17950	0
84	20250326	192000	1987650250	17950	17950	17950	17950	0
85	20250326	191900	1987650250	17950	17950	17950	17950	0
86	20250326	191800	1987650250	17950	17950	17950	17950	0
87	20250326	191700	1987650250	17950	17950	17950	17950	0
88	20250326	191600	1987650250	17950	17950	17950	17950	0
89	20250326	191500	1987650250	17950	17950	17950	17950	0
90	20250326	191400	1987650250	17950	17950	17950	17950	0
91	20250326	191300	1987650250	17950	17950	17950	17950	0
92	20250326	191200	1987650250	17950	17950	17950	17950	1264
93	20250326	191100	1987650250	17950	17950	17950	17950	0
94	20250326	191000	1987650250	17950	17950	17950	17950	0
95	20250326	190900	1987650250	17950	17950	17950	17950	0
96	20250326	190800	1987650250	17950	17950	17950	17950	0
97	20250326	190700	1987650250	17950	17950	17950	17950	0
98	20250326	190600	1987650250	17950	17950	17950	17950	0
99	20250326	190500	1987650250	17950	17950	17950	17950	0
100	20250326	190400	1987650250	17950	17950	17950	17950	0
101	20250326	190300	1987650250	17950	17950	17950	17950	0
102	20250326	190200	1987650250	17950	17950	17950	17950	0
103	20250326	190100	1987650250	17950	17950	17950	17950	0
104	20250326	190000	1987650250	17950	17950	17950	17950	0
105	20250326	185900	1987650250	17950	17950	17950	17950	0
106	20250326	185800	1987650250	17950	17950	17950	17950	0
107	20250326	185700	1987650250	17950	17950	17950	17950	0
108	20250326	185600	1987650250	17950	17950	17950	17950	0
109	20250326	185500	1987650250	17950	17950	17950	17950	0
110	20250326	185400	1987650250	17950	17950	17950	17950	0
111	20250326	185300	1987650250	17950	17950	17950	17950	0
112	20250326	185200	1987650250	17950	17950	17950	17950	0
113	20250326	185100	1987650250	17950	17950	17950	17950	0
114	20250326	185000	1987650250	17950	17950	17950	17950	0
115	20250326	184900	1987650250	17950	17950	17950	17950	0
116	20250326	184800	1987650250	17950	17950	17950	17950	0
117	20250326	184700	1987650250	17950	17950	17950	17950	0
118	20250326	184600	1987650250	17950	17950	17950	17950	0
119	20250326	184500	1987650250	17950	17950	17950	17950	0
120	20250326	184400	1987650250	17950	17950	17950	17950	0
121	20250326	184300	1987650250	17950	17950	17950	17950	0
122	20250326	184200	1987650250	17950	17950	17950	17950	1264
123	20250326	184100	1987650250	17950	17950	17950	17950	0
124	20250326	184000	1987650250	17950	17950	17950	17950	0
125	20250326	183900	1987650250	17950	17950	17950	17950	0
126	20250326	183800	1987650250	17950	17950	17950	17950	0
127	20250326	183700	1987650250	17950	17950	17950	17950	0
128	20250326	183600	1987650250	17950	17950	17950	17950	0
129	20250326	183500	1987650250	17950	17950	17950	17950	0
130	20250326	183400	1987650250	17950	17950	17950	17950	0
131	20250326	183300	1987650250	17950	17950	17950	17950	0
132	20250326	183200	1987650250	17950	17950	17950	17950	0
133	20250326	183100	1987650250	17950	17950	17950	17950	0
134	20250326	183000	1987650250	17950	17950	17950	17950	0
135	20250326	182900	1987650250	17950	17950	17950	17950	0
136	20250326	182800	1987650250	17950	17950	17950	17950	0
137	20250326	182700	1987650250	17950	17950	17950	17950	0
138	20250326	182600	1987650250	17950	17950	17950	17950	0
139	20250326	182500	1987650250	17950	17950	17950	17950	0
140	20250326	182400	1987650250	17950	17950	17950	17950	0
141	20250326	182300	1987650250	17950	17950	17950	17950	0
142	20250326	182200	1987650250	17950	17950	17950	17950	0
143	20250326	182100	1987650250	17950	17950	17950	17950	0
144	20250326	182000	1987650250	17950	17950	17950	17950	0
145	20250326	181900	1987650250	17950	17950	17950	17950	0
146	20250326	181800	1987650250	17950	17950	17950	17950	0
147	20250326	181700	1987650250	17950	17950	17950	17950	0
148	20250326	181600	1987650250	17950	17950	17950	17950	0
149	20250326	181500	1987650250	17950	17950	17950	17950	0
150	20250326	181400	1987650250	17950	17950	17950	17950	0
151	20250326	181300	1987650250	17950	17950	17950	17950	0
152	20250326	181200	1987650250	17950	17950	17950	17950	1264
153	20250326	181100	1987650250	17950	17950	17950	17950	0
154	20250326	181000	1987650250	17950	17950	17950	17950	0
155	20250326	180900	1987650250	17950	17950	17950	17950	0
156	20250326	180800	1987650250	17950	17950	17950	17950	0
157	20250326	180700	1987650250	17950	17950	17950	17950	0
158	20250326	180600	1987650250	17950	17950	17950	17950	0
159	20250326	180500	1987650250	17950	17950	17950	17950	0
160	20250326	180400	1987650250	17950	17950	17950	17950	0
161	20250326	180300	1987650250	17950	17950	17950	17950	0
162	20250326	180200	1987650250	17950	17950	17950	17950	0
163	20250326	180100	1987650250	17950	17950	17950	17950	0
164	20250326	180000	1987650250	17950	17950	17950	17950	0
165	20250326	175900	1987650250	17950	17950	17950	17950	0
166	20250326	175800	1987650250	17950	17950	17950	17950	0
167	20250326	175700	1987650250	17950	17950	17950	17950	0
168	20250326	175600	1987650250	17950	17950	17950	17950	0
169	20250326	175500	1987650250	17950	17950	17950	17950	0
170	20250326	175400	1987650250	17950	17950	17950	17950	0
171	20250326	175300	1987650250	17950	17950	17950	17950	0
172	20250326	175200	1987650250	17950	17950	17950	17950	0
173	20250326	175100	1987650250	17950	17950	17950	17950	0
174	20250326	175000	1987650250	17950	17950	17950	17950	0
175	20250326	174900	1987650250	17950	17950	17950	17950	0
176	20250326	174800	1987650250	17950	17950	17950	17950	0
177	20250326	174700	1987650250	17950	17950	17950	17950	0
178	20250326	174600	1987650250	17950	17950	17950	17950	0
179	20250326	174500	1987650250	17950	17950	17950	17950	0
180	20250326	174400	1987650250	17950	17950	17950	17950	0
181	20250326	174300	1987650250	17950	17950	17950	17950	0
182	20250326	174200	1987650250	17950	17950	17950	17950	1264
183	20250326	174100	1987650250	17950	17950	17950	17950	0
184	20250326	174000	1987650250	17950	17950	17950	17950	0
185	20250326	173900	1987650250	17950	17950	17950	17950	0
186	20250326	173800	1987650250	17950	17950	17950	17950	0
187	20250326	173700	1987650250	17950	17950	17950	17950	0
188	20250326	173600	1987650250	17950	17950	17950	17950	0
189	20250326	173500	1987650250	17950	17950	17950	17950	0
190	20250326	173400	1987650250	17950	17950	17950	17950	0
191	20250326	173300	1987650250	17950	17950	17950	17950	0
192	20250326	173200	1987650250	17950	17950	17950	17950	0
193	20250326	173100	1987650250	17950	17950	17950	17950	0
194	20250326	173000	1987650250	17950	17950	17950	17950	0
195	20250326	172900	1987650250	17950	17950	17950	17950	0
196	20250326	172800	1987650250	17950	17950	17950	17950	0
197	20250326	172700	1987650250	17950	17950	17950	17950	0
198	20250326	172600	1987650250	17950	17950	17950	17950	0
199	20250326	172500	1987650250	17950	17950	17950	17950	0
200	20250326	172400	1987650250	17950	17950	17950	17950	0
201	20250326	172300	1987650250	17950	17950	17950	17950	0
202	20250326	172200	1987650250	17950	17950	17950	17950	0
203	20250326	172100	1987650250	17950	17950	17950	17950	0
204	20250326	172000	1987650250	17950	17950	17950	17950	0
205	20250326	171900	1987650250	17950	17950	17950	17950	0
206	20250326	171800	1987650250	17950	17950	17950	17950	0
207	20250326	171700	1987650250	17950	17950	17950	17950	0
208	20250326	171600	1987650250	17950	17950	17950	17950	0
209	20250326	171500	1987650250	17950	17950	17950	17950	0
210	20250326	171400	1987650250	17950	17950	17950	17950	0
211	20250326	171300	1987650250	17950	17950	17950	17950	0
212	20250326	171200	1987650250	17950	17950	17950	17950	1264
213	20250326	171100	1987650250	17950	17950	17950	17950	0
214	20250326	171000	1987650250	17950	17950	17950	17950	0
215	20250326	170900	1987650250	17950	17950	17950	17950	0
216	20250326	170800	1987650250	17950	17950	17950	17950	0
217	20250326	170700	1987650250	17950	17950	17950	17950	0
218	20250326	170600	1987650250	17950	17950	17950	17950	0
219	20250326	170500	1987650250	17950	17950	17950	17950	0
220	20250326	170400	1987650250	17950	17950	17950	17950	0
221	20250326	170300	1987650250	17950	17950	17950	17950	0
222	20250326	170200	1987650250	17950	17950	17950	17950	0
223	20250326	170100	1987650250	17950	17950	17950	17950	0
224	20250326	170000	1987650250	17950	17950	17950	17950	0
225	20250326	165900	1987650250	17950	17950	17950	17950	0
226	20250326	165800	1987650250	17950	17950	17950	17950	0
227	20250326	165700	1987650250	17950	17950	17950	17950	0
228	20250326	165600	1987650250	17950	17950	17950	17950	0
229	20250326	165500	1987650250	17950	17950	17950	17950	0
230	20250326	165400	1987650250	17950	17950	17950	17950	0
231	20250326	165300	1987650250	17950	17950	17950	17950	0
232	20250326	165200	1987650250	17950	17950	17950	17950	0
233	20250326	165100	1987650250	17950	17950	17950	17950	0
234	20250326	165000	1987650250	17950	17950	17950	17950	0
235	20250326	164900	1987650250	17950	17950	17950	17950	0
236	20250326	164800	1987650250	17950	17950	17950	17950	0
237	20250326	164700	1987650250	17950	17950	17950	17950	0
238	20250326	164600	1987650250	17950	17950	17950	17950	0
239	20250326	164500	1987650250	17950	17950	17950	17950	0
240	20250326	164400	1987650250	17950	17950	17950	17950	0
241	20250326	164300	1987650250	17950	17950	17950	17950	0
242	20250326	164200	1987650250	17950	17950	17950	17950	1264
243	20250326	164100	1987650250	17950	17950	17950	17950	0
244	20250326	164000	1987650250	17950	17950	17950	17950	0
245	20250326	163900	1987650250	17950	17950	17950	17950	0
246	20250326	163800	1987650250	17950	17950	17950	17950	0
247	20250326	163700	1987650250	17950	17950	17950	17950	0
248	20250326	163600	1987650250	17950	17950	17950	17950	0
249	20250326	163500	1987650250	17950	17950	17950	17950	0
250	20250326	163400	1987650250	17950	17950	17950	17950	0
251	20250326	163300	1987650250	17950	17950	17950	17950	0
252	20250326	163200	1987650250	17950	17950	17950	17950	0
253	20250326	163100	1987650250	17950	17950	17950	17950	0
254	20250326	163000	1987650250	17950	17950	17950	17950	0
255	20250326	162900	1987650250	17950	17950	17950	17950	0
256	20250326	162800	1987650250	17950	17950	17950	17950	0
257	20250326	162700	1987650250	17950	17950	17950	17950	0
258	20250326	162600	1987650250	17950	17950	17950	17950	0
259	20250326	162500	1987650250	17950	17950	17950	17950	0
260	20250326	162400	1987650250	17950	17950	17950	17950	0
261	20250326	162300	1987650250	17950	17950	17950	17950	0
262	20250326	162200	1987650250	17950	17950	17950	17950	0
263	20250326	162100	1987650250	17950	17950	17950	17950	0
264	20250326	162000	1987650250	17950	17950	17950	17950	0
265	20250326	161900	1987650250	17950	17950	17950	17950	0
266	20250326	161800	1987650250	17950	17950	17950	17950	0
267	20250326	161700	1987650250	17950	17950	17950	17950	0
268	20250326	161600	1987650250	17950	17950	17950	17950	0
269	20250326	161500	1987650250	17950	17950	17950	17950	0
270	20250326	161400	1987650250	17950	17950	17950	17950	0
271	20250326	161300	1987650250	17950	17950	17950	17950	0
272	20250326	161200	1987650250	17950	17950	17950	17950	1264
273	20250326	161100	1987650250	17950	17950	17950	17950	0
274	20250326	161000	1987650250	17950	17950	17950	17950	0
275	20250326	160900	1987650250	17950	17950	17950	17950	0
276	20250326	160800	1987650250	17950	17950	17950	17950	0
277	20250326	160700	1987650250	17950	17950	17950	17950	0
278	20250326	160600	1987650250	17950	17950	17950	17950	0
279	20250326	160500	1987650250	17950	17950	17950	17950	0
280	20250326	160400	1987650250	17950	17950	17950	17950	0
281	20250326	160300	1987650250	17950	17950	17950	17950	0
282	20250326	160200	1987650250	17950	17950	17950	17950	0
283	20250326	160100	1987650250	17950	17950	17950	17950	0
284	20250326	160000	1987650250	17950	17950	17950	17950	0
285	20250326	155900	1987650250	17950	17950	17950	17950	0
286	20250326	155800	1987650250	17950	17950	17950	17950	0
287	20250326	155700	1987650250	17950	17950	17950	17950	0
288	20250326	155600	1987650250	17950	17950	17950	17950	0
289	20250326	155500	1987650250	17950	17950	17950	17950	0
290	20250326	155400	1987650250	17950	17950	17950	17950	0
291	20250326	155300	1987650250	17950	17950	17950	17950	0
292	20250326	155200	1987650250	17950	17950	17950	17950	0
293	20250326	155100	1987650250	17950	17950	17950	17950	0
294	20250326	155000	1987650250	17950	17950	17950	17950	0
295	20250326	154900	1987650250	17950	17950	17950	17950	0
296	20250326	154800	1987650250	17950	17950	17950	17950	0
297	20250326	154700	1987650250	17950	17950	17950	17950	0
298	20250326	154600	1987650250	17950	17950	17950	17950	0
299	20250326	154500	1987650250	17950	17950	17950	17950	0
300	20250326	154400	1987650250	17950	17950	17950	17950	0
301	20250326	154300	1987650250	17950	17950	17950	17950	0
302	20250326	154200	1987650250	17950	17950	17950	17950	1264
303	20250326	154100	1987650250	17950	17950	17950	17950	0
304	20250326	154000	1987650250	17950	17950	17950	17950	0
305	20250326	153900	1987650250	17950	17950	17950	17950	0
306	20250326	153800	1987650250	17950	17950	17950	17950	0
307	20250326	153700	1987650250	17950	17950	17950	17950	0
308	20250326	153600	1987650250	17950	17950	17950	17950	0
309	20250326	153500	1987650250	17950	17950	17950	17950	0
310	20250326	153400	1987650250	17950	17950	17950	17950	0
311	20250326	153300	1987650250	17950	17950	17950	17950	0
312	20250326	153200	1987650250	17950	17950	17950	17950	0
313	20250326	153100	1987650250	17950	17950	17950	17950	0
314	20250326	153000	1987650250	17950	17950	17950	17950	1264
315	20250326	152900	1964961450	17930	17930	17930	17930	0
316	20250326	152800	1964961450	17930	17930	17930	17930	0
317	20250326	152700	1964961450	17930	17930	17930	17930	0
318	20250326	152600	1964961450	17930	17930	17930	17930	0
319	20250326	152500	1964961450	17930	17930	17930	17930	0
320	20250326	152400	1964961450	17930	17930	17930	17930	0
321	20250326	152300	1964961450	17930	17930	17930	17930	0
322	20250326	152200	1964961450	17930	17930	17930	17930	0
323	20250326	152100	1964961450	17930	17930	17930	17930	0
324	20250326	152000	1964961450	17930	17930	17930	17930	0
325	20250326	151900	1964961450	17930	17950	17950	17930	116
326	20250326	151800	1962879710	17950	17960	17960	17930	130
327	20250326	151700	1960547970	17960	17960	17960	17930	204
328	20250326	151600	1956888870	17960	17930	17960	17930	131
329	20250326	151500	1954538480	17960	17960	17960	17960	127
330	20250326	151400	1952257560	17960	17940	17960	17930	233
331	20250326	151300	1948078170	17960	17920	17960	17920	78
332	20250326	151200	1946677910	17930	17940	17960	17920	168
333	20250326	151100	1943663360	17950	17920	17950	17920	148
334	20250326	151000	1941008770	17930	17920	17930	17920	114
335	20250326	150900	1938964780	17920	17930	17930	17920	51
336	20250326	150800	1938050840	17950	17930	17950	17920	59
337	20250326	150700	1936992810	17930	17940	17940	17930	260
338	20250326	150600	1932330930	17950	17930	17950	17930	180
339	20250326	150500	1929102450	17960	17960	17960	17960	0
340	20250326	150400	1929102450	17960	17950	17960	17930	92
341	20250326	150300	1927451640	17950	17940	17950	17940	175
342	20250326	150200	1924312100	17950	17940	17950	17940	91
343	20250326	150100	1922678830	17940	17950	17950	17940	85
344	20250326	150000	1921153880	17950	17940	17950	17940	68
345	20250326	145900	1919933740	17940	17950	17950	17940	185
346	20250326	145800	1916614740	17950	17950	17950	17940	581
347	20250326	145700	1906186260	17950	17950	17950	17950	0
348	20250326	145600	1906186260	17950	17960	17960	17950	203
349	20250326	145500	1902541890	17960	17950	17960	17950	73
350	20250326	145400	1901231360	17950	17940	17960	17940	424
351	20250326	145300	1893621470	17940	17920	17940	17920	53
352	20250326	145200	1892671670	17940	17930	17940	17920	151
353	20250326	145100	1889965270	17930	17920	17930	17920	53
354	20250326	145000	1889015450	17930	17910	17930	17910	54
355	20250326	144900	1888048200	17920	17910	17920	17910	4
356	20250326	144800	1887976540	17910	17920	17920	17910	789
357	20250326	144700	1873838520	17930	17930	17950	17930	118
358	20250326	144600	1871722620	17930	17930	17930	17930	824
359	20250326	144500	1856948300	17940	17940	17940	17940	173
360	20250326	144400	1853844680	17950	17940	17950	17940	53
361	20250326	144300	1852893660	17950	17950	17950	17950	20
362	20250326	144200	1852534660	17960	17940	17960	17940	78
363	20250326	144100	1851135160	17940	17930	17960	17930	145
364	20250326	144000	1848532830	17920	17920	17920	17920	72
365	20250326	143900	1847242590	17930	17930	17930	17930	0
366	20250326	143800	1847242590	17930	17930	17930	17920	196
367	20250326	143700	1843728710	17940	17950	17950	17940	497
368	20250326	143600	1834808580	17950	17950	17950	17950	1
369	20250326	143500	1834790630	17950	17960	17960	17950	55
370	20250326	143400	1833803330	17960	17940	17960	17940	197
371	20250326	143300	1830268440	17960	17940	17960	17940	204
372	20250326	143200	1826607310	17940	17930	17940	17930	82
373	20250326	143100	1825136710	17930	17930	17930	17930	0
374	20250326	143000	1825136710	17930	17930	17930	17930	165
375	20250326	142900	1822178260	17930	17930	17930	17930	47
376	20250326	142800	1821335550	17930	17930	17930	17930	0
377	20250326	142700	1821335550	17930	17940	17940	17930	55
378	20250326	142600	1820349340	17940	17930	17940	17930	87
379	20250326	142500	1818789030	17950	17940	17950	17930	147
380	20250326	142400	1816152890	17940	17930	17940	17930	57
381	20250326	142300	1815130850	17940	17940	17940	17940	166
382	20250326	142200	1812152810	17940	17950	17950	17940	107
383	20250326	142100	1810232660	17950	17940	17950	17940	87
384	20250326	142000	1808671480	17940	17930	17940	17930	152
385	20250326	141900	1805945630	17930	17930	17930	17930	56
386	20250326	141800	1804941550	17940	17920	17940	17920	88
387	20250326	141700	1803363830	17940	17920	17940	17920	48
388	20250326	141600	1802503370	17920	17920	17930	17920	155
389	20250326	141500	1799725760	17940	17910	17940	17910	30
390	20250326	141400	1799187650	17910	17920	17940	17910	112
391	20250326	141300	1797180920	17920	17920	17920	17910	97
392	20250326	141200	1795443155	17920	17910	17940	17910	118
393	20250326	141100	1793329505	17910	17910	17910	17910	7
394	20250326	141000	1793204135	17920	17910	17920	17910	3
395	20250326	140900	1793150385	17890	17900	17900	17890	176
396	20250326	140800	1790000455	17900	17910	17910	17900	85
397	20250326	140700	1788478915	17900	17900	17900	17900	25
398	20250326	140600	1788031415	17900	17900	17910	17900	72
399	20250326	140500	1786742465	17910	17900	17910	17900	146
400	20250326	140400	1784128945	17910	17900	17910	17900	21
401	20250326	140300	1783753015	17900	17900	17900	17900	47
402	20250326	140200	1782911715	17900	17900	17900	17900	58
403	20250326	140100	1781873515	17900	17910	17940	17900	127
404	20250326	140000	1779599025	17910	17910	17910	17890	67
405	20250326	135900	1778399355	17900	17900	17900	17900	12
406	20250326	135800	1778184555	17900	17900	17900	17900	217
407	20250326	135700	1774300255	17900	17900	17900	17900	48
408	20250326	135600	1773441055	17900	17900	17900	17900	0
409	20250326	135500	1773441055	17900	17910	17910	17900	78
410	20250326	135400	1772044755	17910	17940	17940	17910	86
411	20250326	135300	1770504145	17950	17910	17950	17900	79
412	20250326	135200	1769089415	17900	17900	17900	17900	51
413	20250326	135100	1768176515	17910	17910	17910	17900	108
414	20250326	135000	1766243135	17910	17910	17910	17910	11
415	20250326	134900	1766046125	17910	17900	17910	17900	63
416	20250326	134800	1764918285	17900	17900	17900	17900	59
417	20250326	134700	1763862185	17900	17900	17900	17900	103
418	20250326	134600	1762018485	17910	17910	17910	17910	1
419	20250326	134500	1762000575	17900	17910	17910	17900	70
420	20250326	134400	1760747395	17890	17890	17890	17890	64
421	20250326	134300	1759602435	17890	17910	17910	17890	74
422	20250326	134200	1758277395	17910	17920	17920	17910	197
423	20250326	134100	1754747745	17930	17940	17940	17930	1111
424	20250326	134000	1734820615	17930	17920	17930	17920	187
425	20250326	133900	1731469055	17920	17900	17920	17900	727
426	20250326	133800	1718449335	17900	17900	17900	17900	0
427	20250326	133700	1718449335	17900	17900	17900	17880	51
428	20250326	133600	1717537395	17880	17880	17880	17880	130
429	20250326	133500	1715212995	17900	17880	17900	17880	152
430	20250326	133400	1712494995	17880	17910	17910	17870	2341
431	20250326	133300	1670629945	17910	17910	17910	17910	64
432	20250326	133200	1669483705	17900	17900	17900	17900	185
433	20250326	133100	1666172205	17900	17890	17900	17880	169
434	20250326	133000	1663148185	17890	17890	17890	17890	241
435	20250326	132900	1658836695	17890	17880	17890	17880	155
436	20250326	132800	1656065225	17890	17880	17890	17880	54
437	20250326	132700	1655099645	17880	17880	17890	17880	16
438	20250326	132600	1654813465	17880	17870	17880	17870	53
439	20250326	132500	1653866305	17870	17890	17890	17870	1877
440	20250326	132400	1620304785	17890	17890	17890	17890	48
441	20250326	132300	1619446065	17890	17890	17890	17890	59
442	20250326	132200	1618390555	17890	17890	17890	17890	83
443	20250326	132100	1616905685	17900	17900	17910	17900	64
444	20250326	132000	1615760075	17900	17900	17900	17890	160
445	20250326	131900	1612896095	17910	17930	17930	17910	154
446	20250326	131800	1610136405	17940	17910	17960	17900	524
447	20250326	131700	1600739105	17910	17915	17915	17910	16
448	20250326	131600	1600452530	17910	17900	17910	17900	73
449	20250326	131500	1599145350	17890	17880	17890	17880	259
450	20250326	131400	1594512370	17880	17880	17880	17880	107
451	20250326	131300	1592599210	17880	17880	17880	17880	58
452	20250326	131200	1591562170	17880	17890	17890	17880	27
453	20250326	131100	1591079390	17880	17880	17890	17880	160
454	20250326	131000	1588218530	17890	17900	17900	17890	66
455	20250326	130900	1587037650	17890	17890	17890	17870	464
456	20250326	130800	1578740630	17880	17880	17890	17880	74
457	20250326	130700	1577417500	17880	17880	17890	17880	237
458	20250326	130600	1573179930	17890	17880	17890	17880	10
459	20250326	130500	1573001040	17880	17880	17890	17880	163
460	20250326	130400	1570086500	17890	17900	17900	17890	387
461	20250326	130300	1563160120	17900	17880	17900	17880	485
462	20250326	130200	1554481860	17880	17880	17880	17880	48
463	20250326	130100	1553623620	17880	17870	17880	17870	981
464	20250326	130000	1536083530	17870	17880	17880	17870	171
465	20250326	125900	1533027720	17880	17870	17880	17870	137
466	20250326	125800	1530579520	17870	17870	17870	17870	97
467	20250326	125700	1528846130	17870	17870	17870	17870	606
468	20250326	125600	1518016910	17870	17870	17870	17870	221
469	20250326	125500	1514067640	17870	17870	17870	17870	227
470	20250326	125400	1510011150	17870	17870	17870	17870	135
471	20250326	125300	1507598700	17880	17870	17880	17870	173
472	20250326	125200	1504506980	17880	17870	17880	17870	162
473	20250326	125100	1501611910	17870	17870	17880	17870	92
474	20250326	125000	1499967620	17870	17870	17870	17870	122
475	20250326	124900	1497787480	17870	17880	17880	17870	244
476	20250326	124800	1493427190	17870	17880	17880	17870	69
477	20250326	124700	1492194030	17880	17870	17880	17870	199
478	20250326	124600	1488637600	17870	17870	17880	17870	153
479	20250326	124500	1485903340	17870	17880	17890	17870	221
480	20250326	124400	1481953330	17880	17880	17885	17870	208
481	20250326	124300	1478235280	17880	17880	17880	17870	61
482	20250326	124200	1477145120	17870	17870	17870	17870	292
483	20250326	124100	1471927080	17880	17870	17880	17870	155
484	20250326	124000	1469157060	17870	17880	17880	17870	59
485	20250326	123900	1468102710	17880	17880	17880	17870	218
486	20250326	123800	1464206180	17880	17880	17880	17870	763
487	20250326	123700	1450566040	17880	17880	17880	17880	141
488	20250326	123600	1448044960	17880	17890	17890	17880	107
489	20250326	123500	1446131750	17880	17880	17880	17880	87
490	20250326	123400	1444576190	17880	17880	17880	17880	263
491	20250326	123300	1439873750	17880	17885	17890	17880	195
492	20250326	123200	1436386800	17890	17890	17890	17880	74
493	20250326	123100	1435063220	17890	17880	17890	17880	364
494	20250326	123000	1428553890	17880	17880	17880	17870	262
495	20250326	122900	1423870380	17870	17870	17880	17870	134
496	20250326	122800	1421475480	17870	17880	17880	17870	145
497	20250326	122700	1418883740	17880	17860	17880	17860	774
498	20250326	122600	1405054030	17860	17880	17880	17860	3125
499	20250326	122500	1349199580	17890	17920	17920	17880	8397
500	20250326	122400	1198876690	17920	17910	17920	17910	589
501	20250326	122300	1188325810	17910	17910	17910	17910	175
502	20250326	122200	1185191560	17920	17910	17920	17910	169
503	20250326	122100	1182164450	17910	17920	17920	17910	442
504	20250326	122000	1174244390	17910	17910	17920	17910	364
505	20250326	121900	1167724600	17910	17910	17920	17910	169
506	20250326	121800	1164697460	17910	17920	17920	17910	540
507	20250326	121700	1155022380	17910	17910	17920	17910	237
508	20250326	121600	1150777210	17910	17920	17920	17910	468
509	20250326	121500	1142392110	17920	17915	17920	17910	140
510	20250326	121400	1139884530	17920	17915	17920	17910	102
511	20250326	121300	1138057555	17910	17910	17920	17910	228
512	20250326	121200	1133973970	17910	17920	17920	17910	212
513	20250326	121100	1130176710	17920	17910	17920	17910	103
514	20250326	121000	1128331315	17910	17920	17920	17910	208
515	20250326	120900	1124605485	17920	17920	17930	17920	209
516	20250326	120800	1120860075	17930	17920	17930	17920	95
517	20250326	120700	1119157575	17920	17920	17930	17920	296
518	20250326	120600	1113852715	17920	17920	17920	17910	912
519	20250326	120500	1097510015	17920	17920	17920	17920	1027
520	20250326	120400	1079106175	17920	17930	17930	17920	212
521	20250326	120300	1075307085	17925	17920	17930	17920	45
522	20250326	120200	1074500570	17920	17920	17930	17920	350
523	20250326	120100	1068227440	17930	17930	17930	17920	494
524	20250326	120000	1059370680	17930	17930	17930	17920	229
525	20250326	115900	1055264890	17920	17930	17930	17920	303
526	20250326	115800	1049835010	17930	17920	17930	17920	707
527	20250326	115700	1037160070	17920	17920	17930	17920	200
528	20250326	115600	1033575710	17920	17950	17950	17920	4494
529	20250326	115500	952960260	17950	17990	17990	17950	4976
530	20250326	115400	863558090	17990	17990	17990	17980	151
531	20250326	115300	860842660	18000	17980	18000	17980	252
532	20250326	115200	856309750	17990	17970	17990	17970	321
533	20250326	115100	850538750	17980	17980	17990	17970	231
534	20250326	115000	846386820	17990	17980	17990	17970	208
535	20250326	114900	842646900	17980	17980	17990	17980	146
536	20250326	114800	840021560	17990	17970	17990	17970	241
537	20250326	114700	835689050	17990	17970	17990	17970	164
538	20250326	114600	832741270	17990	17980	17990	17980	331
539	20250326	114500	826789610	17980	17980	17980	17970	206
540	20250326	114400	823085950	17980	17980	17990	17980	218
541	20250326	114300	819165930	17990	17980	17990	17980	85
542	20250326	114200	817637460	17990	17990	17990	17980	29
543	20250326	114100	817115930	17990	17980	17990	17980	106
544	20250326	114000	815209830	17990	17990	18000	17980	1057
545	20250326	113900	796196810	18000	18000	18000	17990	33
546	20250326	113800	795603010	18000	17990	18000	17990	185
547	20250326	113700	792274550	18000	17990	18000	17990	14
548	20250326	113600	792022670	18000	18000	18010	18000	180
549	20250326	113500	788782540	18000	17990	18000	17990	60
550	20250326	113400	787703020	18000	17990	18000	17990	51
551	20250326	113300	786785380	17990	18000	18000	17990	177
552	20250326	113200	783600880	18000	17980	18000	17980	240
553	20250326	113100	779283720	17990	17990	17990	17990	50
554	20250326	113000	778384220	17990	17990	17990	17980	64
555	20250326	112900	777233340	17990	17990	17990	17980	191
556	20250326	112800	773798560	17990	17990	17990	17990	49
557	20250326	112700	772917050	18000	18000	18000	17990	94
558	20250326	112600	771225680	18000	17980	18000	17980	279
559	20250326	112500	766207360	17990	17990	17990	17980	186
560	20250326	112400	762861700	17990	17980	17990	17980	82
561	20250326	112300	761387000	17990	17990	17990	17980	418
562	20250326	112200	753870290	17990	17990	18010	17990	351
563	20250326	112100	747555400	18010	17990	18010	17990	383
564	20250326	112000	740664660	17990	17990	17990	17980	81
565	20250326	111900	739207950	17990	17980	17990	17980	115
566	20250326	111800	737140000	17990	17990	17990	17990	186
567	20250326	111700	733793860	18000	17990	18000	17990	61
568	20250326	111600	732696340	18000	18000	18000	18000	15
569	20250326	111500	732426340	17990	17990	18000	17990	183
570	20250326	111400	729133900	18000	17990	18000	17990	354
571	20250326	111300	722764730	17990	17990	17990	17990	76
572	20250326	111200	721397490	17990	17980	17990	17980	68
573	20250326	111100	720174810	17990	18000	18000	17990	627
574	20250326	111000	708894430	18000	18000	18000	18000	32
575	20250326	110900	708318430	18000	18000	18000	17990	80
576	20250326	110800	706879050	18000	17990	18000	17990	179
577	20250326	110700	703658370	18000	18000	18000	17990	93
578	20250326	110600	701984890	18000	18000	18000	17990	122
579	20250326	110500	699789630	18000	18000	18000	18000	0
580	20250326	110400	699789630	18000	18000	18000	17990	208
581	20250326	110300	696047060	18000	17990	18000	17990	60
582	20250326	110200	694967540	18000	18000	18000	18000	50
583	20250326	110100	694067540	18000	18000	18000	17990	116
584	20250326	110000	691980050	18000	18000	18000	17990	420
585	20250326	105900	684422020	18000	17990	18000	17990	491
586	20250326	105800	675587620	17990	17990	17990	17980	390
587	20250326	105700	668572120	18000	17990	18000	17990	191
588	20250326	105600	665135550	18000	18000	18000	17990	73
589	20250326	105500	663822030	18000	17990	18000	17990	99
590	20250326	105400	662040520	18000	18000	18000	18000	0
591	20250326	105300	662040520	18000	18000	18000	17990	201
592	20250326	105200	658424195	18000	18000	18000	18000	2
593	20250326	105100	658388195	18000	17990	18000	17990	49
594	20250326	105000	657506675	18000	17990	18000	17990	93
595	20250326	104900	655833585	18000	18000	18000	17990	173
596	20250326	104800	652720495	18000	18000	18000	17990	63
597	20250326	104700	651586985	18000	18000	18000	17990	141
598	20250326	104600	649049505	17990	17990	18000	17990	196
599	20250326	104500	645523045	18000	17990	18000	17980	149
600	20250326	104400	642842885	17990	17990	17990	17990	19
601	20250326	104300	642501075	17990	17990	17990	17980	76
602	20250326	104200	641134315	17990	17980	17990	17970	363
603	20250326	104100	634608945	17980	17970	17980	17970	116
604	20250326	104000	632523275	17980	17980	17980	17970	214
605	20250326	103900	628676045	17980	17980	17990	17980	786
606	20250326	103800	614542535	17990	17990	17990	17980	304
607	20250326	103700	609074065	17990	17980	17990	17980	91
608	20250326	103600	607437745	17990	17990	17990	17990	0
609	20250326	103500	607437745	17990	17990	17990	17980	164
610	20250326	103400	604488665	17990	17970	17990	17970	341
611	20250326	103300	598356035	17980	17980	17980	17980	2
612	20250326	103200	598320075	17980	17980	17980	17970	99
613	20250326	103100	596540535	17980	17990	17990	17980	55
614	20250326	103000	595551585	17990	17990	17990	17980	96
615	20250326	102900	593825025	17990	17990	17990	17980	67
616	20250326	102800	592620225	17990	17970	17990	17970	108
617	20250326	102700	590679005	17990	17980	17990	17970	82
618	20250326	102600	589205265	17980	17960	17980	17960	487
619	20250326	102500	580452985	17970	17970	17970	17960	441
620	20250326	102400	572528225	17970	17980	17980	17970	959
621	20250326	102300	555294165	17980	17980	17980	17970	195
622	20250326	102200	551788605	17980	17980	17990	17970	1457
623	20250326	102100	525594665	17980	17990	18010	17980	314
624	20250326	102000	519945835	18010	18000	18020	17990	666
625	20250326	101900	507954345	18000	17990	18000	17990	517
626	20250326	101800	498652495	17990	17990	17990	17985	315
627	20250326	101700	492985650	17990	18010	18010	17990	332
628	20250326	101600	487009710	18010	18010	18010	18000	200
629	20250326	101500	483408190	18010	18010	18010	18010	0
630	20250326	101400	483408190	18010	17990	18010	17990	109
631	20250326	101300	481446130	17990	18000	18000	17990	180
632	20250326	101200	478207690	18000	18000	18010	18000	30
633	20250326	101100	477667560	17990	18000	18010	17990	162
634	20250326	101000	474752190	18000	18000	18010	17990	926
635	20250326	100900	458089320	18010	18010	18010	18000	187
636	20250326	100800	454721940	18010	18000	18010	17990	135
637	20250326	100700	452292240	18000	18010	18010	18000	58
638	20250326	100600	451248220	18010	18010	18020	18000	210
639	20250326	100500	447465890	18010	18005	18020	18000	97
640	20250326	100400	445719530	18010	18010	18020	18010	20
641	20250326	100300	445359260	18000	18000	18030	18000	88
642	20250326	100200	443775100	18000	17990	18000	17990	296
643	20250326	100100	438450010	18000	18020	18030	18000	285
644	20250326	100000	433317570	18050	17990	18050	17980	939
645	20250326	095900	416418140	17990	18020	18020	17980	5647
646	20250326	095800	314773260	18020	18030	18050	18010	1601
647	20250326	095700	285920430	18040	18040	18050	18030	169
648	20250326	095600	282872790	18050	18050	18050	18030	77
649	20250326	095500	281484140	18050	18050	18050	18030	297
650	20250326	095400	276126710	18050	18050	18050	18050	0
651	20250326	095300	276126710	18050	18050	18050	18050	67
652	20250326	095200	274917360	18050	18040	18050	18040	11
653	20250326	095100	274718890	18040	18030	18050	18030	43
654	20250326	095000	273943040	18030	18040	18050	18030	616
655	20250326	094900	262831490	18050	18050	18050	18040	113
656	20250326	094800	260792750	18050	18060	18060	18050	40
657	20250326	094700	260070630	18050	18050	18060	18050	118
658	20250326	094600	257940670	18050	18050	18050	18050	13
659	20250326	094500	257706020	18050	18060	18060	18050	18
660	20250326	094400	257381110	18060	18080	18080	18060	110
661	20250326	094300	255392950	18080	18050	18080	18050	780
662	20250326	094200	241311440	18050	18040	18050	18020	1501
663	20250326	094100	214242160	18040	18040	18050	18040	25
664	20250326	094000	213791150	18050	18045	18050	18040	166
665	20250326	093900	210796230	18050	18050	18050	18050	0
666	20250326	093800	210796230	18050	18040	18050	18040	187
667	20250326	093700	207421650	18040	18060	18060	18040	822
668	20250326	093600	192586460	18060	18050	18060	18050	94
669	20250326	093500	190889560	18060	18080	18080	18050	335
670	20250326	093400	184837070	18080	18080	18080	18080	9
671	20250326	093300	184674350	18080	18080	18080	18070	68
672	20250326	093200	183445360	18080	18080	18080	18080	20
673	20250326	093100	183083760	18080	18080	18080	18070	43
674	20250326	093000	182306520	18080	18080	18080	18080	10
675	20250326	092900	182125720	18080	18080	18080	18080	6
676	20250326	092800	182017240	18080	18090	18090	18080	86
677	20250326	092700	180462300	18090	18100	18100	18090	8
678	20250326	092600	180317540	18100	18100	18100	18100	6
679	20250326	092500	180208940	18100	18090	18100	18090	10
680	20250326	092400	180028030	18090	18090	18090	18090	5
681	20250326	092300	179937580	18090	18090	18090	18090	6
682	20250326	092200	179829040	18090	18090	18090	18090	19
683	20250326	092100	179485330	18090	18070	18090	18070	146
684	20250326	092000	176846120	18070	18110	18110	18060	2109
685	20250326	091900	138712690	18110	18090	18110	18090	665
686	20250326	091800	126677640	18090	18090	18090	18090	6
687	20250326	091700	126569100	18090	18070	18090	18050	1046
688	20250326	091600	107667210	18070	18070	18070	18070	19
689	20250326	091500	107323880	18070	18070	18070	18060	239
690	20250326	091400	103007230	18070	18090	18090	18060	122
691	20250326	091300	100802150	18090	18090	18090	18090	12
692	20250326	091200	100585070	18090	18090	18090	18060	600
693	20250326	091100	89734930	18090	18090	18100	18050	2886
694	20250326	091000	37601230	18090	18090	18100	18090	64
695	20250326	090900	36443450	18090	18090	18090	18090	67
696	20250326	090800	35231420	18090	18100	18110	18070	645
697	20250326	090700	23560800	18100	18110	18110	18090	295
698	20250326	090600	18221550	18110	18120	18120	18100	5
699	20250326	090500	18131020	18120	18140	18140	18120	95
700	20250326	090400	16408610	18140	18130	18140	18130	3
701	20250326	090300	16354210	18140	18120	18140	18120	45
702	20250326	090200	15538390	18120	18100	18120	18100	90
703	20250326	090100	13909010	18090	18090	18090	18090	38
704	20250326	090000	13221590	18060	18060	18100	18060	732