KissMeData/228760/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204800	1639809825	16400	16400	16400	16400	1973
3	20250327	204700	1639809825	16400	16400	16400	16400	0
4	20250327	204600	1639809825	16400	16400	16400	16400	0
5	20250327	204500	1639809825	16400	16400	16400	16400	0
6	20250327	204400	1639809825	16400	16400	16400	16400	0
7	20250327	204300	1639809825	16400	16400	16400	16400	0
8	20250327	204200	1639809825	16400	16400	16400	16400	0
9	20250327	204100	1639809825	16400	16400	16400	16400	0
10	20250327	204000	1639809825	16400	16400	16400	16400	0
11	20250327	203900	1639809825	16400	16400	16400	16400	0
12	20250327	203800	1639809825	16400	16400	16400	16400	0
13	20250327	203700	1639809825	16400	16400	16400	16400	0
14	20250327	203600	1639809825	16400	16400	16400	16400	0
15	20250327	203500	1639809825	16400	16400	16400	16400	0
16	20250327	203400	1639809825	16400	16400	16400	16400	0
17	20250327	203300	1639809825	16400	16400	16400	16400	0
18	20250327	203200	1639809825	16400	16400	16400	16400	0
19	20250327	203100	1639809825	16400	16400	16400	16400	0
20	20250327	203000	1639809825	16400	16400	16400	16400	0
21	20250327	202900	1639809825	16400	16400	16400	16400	0
22	20250327	202800	1639809825	16400	16400	16400	16400	0
23	20250327	202700	1639809825	16400	16400	16400	16400	0
24	20250327	202600	1639809825	16400	16400	16400	16400	0
25	20250327	202500	1639809825	16400	16400	16400	16400	0
26	20250327	202400	1639809825	16400	16400	16400	16400	0
27	20250327	202300	1639809825	16400	16400	16400	16400	0
28	20250327	202200	1639809825	16400	16400	16400	16400	0
29	20250327	202100	1639809825	16400	16400	16400	16400	0
30	20250327	202000	1639809825	16400	16400	16400	16400	0
31	20250327	201900	1639809825	16400	16400	16400	16400	0
32	20250327	201800	1639809825	16400	16400	16400	16400	1973
33	20250327	201700	1639809825	16400	16400	16400	16400	0
34	20250327	201600	1639809825	16400	16400	16400	16400	0
35	20250327	201500	1639809825	16400	16400	16400	16400	0
36	20250327	201400	1639809825	16400	16400	16400	16400	0
37	20250327	201300	1639809825	16400	16400	16400	16400	0
38	20250327	201200	1639809825	16400	16400	16400	16400	0
39	20250327	201100	1639809825	16400	16400	16400	16400	0
40	20250327	201000	1639809825	16400	16400	16400	16400	0
41	20250327	200900	1639809825	16400	16400	16400	16400	0
42	20250327	200800	1639809825	16400	16400	16400	16400	0
43	20250327	200700	1639809825	16400	16400	16400	16400	0
44	20250327	200600	1639809825	16400	16400	16400	16400	0
45	20250327	200500	1639809825	16400	16400	16400	16400	0
46	20250327	200400	1639809825	16400	16400	16400	16400	0
47	20250327	200300	1639809825	16400	16400	16400	16400	0
48	20250327	200200	1639809825	16400	16400	16400	16400	0
49	20250327	200100	1639809825	16400	16400	16400	16400	0
50	20250327	200000	1639809825	16400	16400	16400	16400	0
51	20250327	195900	1639809825	16400	16400	16400	16400	0
52	20250327	195800	1639809825	16400	16400	16400	16400	0
53	20250327	195700	1639809825	16400	16400	16400	16400	0
54	20250327	195600	1639809825	16400	16400	16400	16400	0
55	20250327	195500	1639809825	16400	16400	16400	16400	0
56	20250327	195400	1639809825	16400	16400	16400	16400	0
57	20250327	195300	1639809825	16400	16400	16400	16400	0
58	20250327	195200	1639809825	16400	16400	16400	16400	0
59	20250327	195100	1639809825	16400	16400	16400	16400	0
60	20250327	195000	1639809825	16400	16400	16400	16400	0
61	20250327	194900	1639809825	16400	16400	16400	16400	0
62	20250327	194800	1639809825	16400	16400	16400	16400	1973
63	20250327	194700	1639809825	16400	16400	16400	16400	0
64	20250327	194600	1639809825	16400	16400	16400	16400	0
65	20250327	194500	1639809825	16400	16400	16400	16400	0
66	20250327	194400	1639809825	16400	16400	16400	16400	0
67	20250327	194300	1639809825	16400	16400	16400	16400	0
68	20250327	194200	1639809825	16400	16400	16400	16400	0
69	20250327	194100	1639809825	16400	16400	16400	16400	0
70	20250327	194000	1639809825	16400	16400	16400	16400	0
71	20250327	193900	1639809825	16400	16400	16400	16400	0
72	20250327	193800	1639809825	16400	16400	16400	16400	0
73	20250327	193700	1639809825	16400	16400	16400	16400	0
74	20250327	193600	1639809825	16400	16400	16400	16400	0
75	20250327	193500	1639809825	16400	16400	16400	16400	0
76	20250327	193400	1639809825	16400	16400	16400	16400	0
77	20250327	193300	1639809825	16400	16400	16400	16400	0
78	20250327	193200	1639809825	16400	16400	16400	16400	0
79	20250327	193100	1639809825	16400	16400	16400	16400	0
80	20250327	193000	1639809825	16400	16400	16400	16400	0
81	20250327	192900	1639809825	16400	16400	16400	16400	0
82	20250327	192800	1639809825	16400	16400	16400	16400	0
83	20250327	192700	1639809825	16400	16400	16400	16400	0
84	20250327	192600	1639809825	16400	16400	16400	16400	0
85	20250327	192500	1639809825	16400	16400	16400	16400	0
86	20250327	192400	1639809825	16400	16400	16400	16400	0
87	20250327	192300	1639809825	16400	16400	16400	16400	0
88	20250327	192200	1639809825	16400	16400	16400	16400	0
89	20250327	192100	1639809825	16400	16400	16400	16400	0
90	20250327	192000	1639809825	16400	16400	16400	16400	0
91	20250327	191900	1639809825	16400	16400	16400	16400	0
92	20250327	191800	1639809825	16400	16400	16400	16400	1973
93	20250327	191700	1639809825	16400	16400	16400	16400	0
94	20250327	191600	1639809825	16400	16400	16400	16400	0
95	20250327	191500	1639809825	16400	16400	16400	16400	0
96	20250327	191400	1639809825	16400	16400	16400	16400	0
97	20250327	191300	1639809825	16400	16400	16400	16400	0
98	20250327	191200	1639809825	16400	16400	16400	16400	0
99	20250327	191100	1639809825	16400	16400	16400	16400	0
100	20250327	191000	1639809825	16400	16400	16400	16400	0
101	20250327	190900	1639809825	16400	16400	16400	16400	0
102	20250327	190800	1639809825	16400	16400	16400	16400	0
103	20250327	190700	1639809825	16400	16400	16400	16400	0
104	20250327	190600	1639809825	16400	16400	16400	16400	0
105	20250327	190500	1639809825	16400	16400	16400	16400	0
106	20250327	190400	1639809825	16400	16400	16400	16400	0
107	20250327	190300	1639809825	16400	16400	16400	16400	0
108	20250327	190200	1639809825	16400	16400	16400	16400	0
109	20250327	190100	1639809825	16400	16400	16400	16400	0
110	20250327	190000	1639809825	16400	16400	16400	16400	0
111	20250327	185900	1639809825	16400	16400	16400	16400	0
112	20250327	185800	1639809825	16400	16400	16400	16400	0
113	20250327	185700	1639809825	16400	16400	16400	16400	0
114	20250327	185600	1639809825	16400	16400	16400	16400	0
115	20250327	185500	1639809825	16400	16400	16400	16400	0
116	20250327	185400	1639809825	16400	16400	16400	16400	0
117	20250327	185300	1639809825	16400	16400	16400	16400	0
118	20250327	185200	1639809825	16400	16400	16400	16400	0
119	20250327	185100	1639809825	16400	16400	16400	16400	0
120	20250327	185000	1639809825	16400	16400	16400	16400	0
121	20250327	184900	1639809825	16400	16400	16400	16400	0
122	20250327	184800	1639809825	16400	16400	16400	16400	1973
123	20250327	184700	1639809825	16400	16400	16400	16400	0
124	20250327	184600	1639809825	16400	16400	16400	16400	0
125	20250327	184500	1639809825	16400	16400	16400	16400	0
126	20250327	184400	1639809825	16400	16400	16400	16400	0
127	20250327	184300	1639809825	16400	16400	16400	16400	0
128	20250327	184200	1639809825	16400	16400	16400	16400	0
129	20250327	184100	1639809825	16400	16400	16400	16400	0
130	20250327	184000	1639809825	16400	16400	16400	16400	0
131	20250327	183900	1639809825	16400	16400	16400	16400	0
132	20250327	183800	1639809825	16400	16400	16400	16400	0
133	20250327	183700	1639809825	16400	16400	16400	16400	0
134	20250327	183600	1639809825	16400	16400	16400	16400	0
135	20250327	183500	1639809825	16400	16400	16400	16400	0
136	20250327	183400	1639809825	16400	16400	16400	16400	0
137	20250327	183300	1639809825	16400	16400	16400	16400	0
138	20250327	183200	1639809825	16400	16400	16400	16400	0
139	20250327	183100	1639809825	16400	16400	16400	16400	0
140	20250327	183000	1639809825	16400	16400	16400	16400	0
141	20250327	182900	1639809825	16400	16400	16400	16400	0
142	20250327	182800	1639809825	16400	16400	16400	16400	0
143	20250327	182700	1639809825	16400	16400	16400	16400	0
144	20250327	182600	1639809825	16400	16400	16400	16400	0
145	20250327	182500	1639809825	16400	16400	16400	16400	0
146	20250327	182400	1639809825	16400	16400	16400	16400	0
147	20250327	182300	1639809825	16400	16400	16400	16400	0
148	20250327	182200	1639809825	16400	16400	16400	16400	0
149	20250327	182100	1639809825	16400	16400	16400	16400	0
150	20250327	182000	1639809825	16400	16400	16400	16400	0
151	20250327	181900	1639809825	16400	16400	16400	16400	0
152	20250327	181800	1639809825	16400	16400	16400	16400	1973
153	20250327	181700	1639809825	16400	16400	16400	16400	0
154	20250327	181600	1639809825	16400	16400	16400	16400	0
155	20250327	181500	1639809825	16400	16400	16400	16400	0
156	20250327	181400	1639809825	16400	16400	16400	16400	0
157	20250327	181300	1639809825	16400	16400	16400	16400	0
158	20250327	181200	1639809825	16400	16400	16400	16400	0
159	20250327	181100	1639809825	16400	16400	16400	16400	0
160	20250327	181000	1639809825	16400	16400	16400	16400	0
161	20250327	180900	1639809825	16400	16400	16400	16400	0
162	20250327	180800	1639809825	16400	16400	16400	16400	0
163	20250327	180700	1639809825	16400	16400	16400	16400	0
164	20250327	180600	1639809825	16400	16400	16400	16400	0
165	20250327	180500	1639809825	16400	16400	16400	16400	0
166	20250327	180400	1639809825	16400	16400	16400	16400	0
167	20250327	180300	1639809825	16400	16400	16400	16400	0
168	20250327	180200	1639809825	16400	16400	16400	16400	0
169	20250327	180100	1639809825	16400	16400	16400	16400	0
170	20250327	180000	1639809825	16400	16400	16400	16400	0
171	20250327	175900	1639809825	16400	16400	16400	16400	0
172	20250327	175800	1639809825	16400	16400	16400	16400	0
173	20250327	175700	1639809825	16400	16400	16400	16400	0
174	20250327	175600	1639809825	16400	16400	16400	16400	0
175	20250327	175500	1639809825	16400	16400	16400	16400	0
176	20250327	175400	1639809825	16400	16400	16400	16400	0
177	20250327	175300	1639809825	16400	16400	16400	16400	0
178	20250327	175200	1639809825	16400	16400	16400	16400	0
179	20250327	175100	1639809825	16400	16400	16400	16400	0
180	20250327	175000	1639809825	16400	16400	16400	16400	0
181	20250327	174900	1639809825	16400	16400	16400	16400	0
182	20250327	174800	1639809825	16400	16400	16400	16400	1973
183	20250327	174700	1639809825	16400	16400	16400	16400	0
184	20250327	174600	1639809825	16400	16400	16400	16400	0
185	20250327	174500	1639809825	16400	16400	16400	16400	0
186	20250327	174400	1639809825	16400	16400	16400	16400	0
187	20250327	174300	1639809825	16400	16400	16400	16400	0
188	20250327	174200	1639809825	16400	16400	16400	16400	0
189	20250327	174100	1639809825	16400	16400	16400	16400	0
190	20250327	174000	1639809825	16400	16400	16400	16400	0
191	20250327	173900	1639809825	16400	16400	16400	16400	0
192	20250327	173800	1639809825	16400	16400	16400	16400	0
193	20250327	173700	1639809825	16400	16400	16400	16400	0
194	20250327	173600	1639809825	16400	16400	16400	16400	0
195	20250327	173500	1639809825	16400	16400	16400	16400	0
196	20250327	173400	1639809825	16400	16400	16400	16400	0
197	20250327	173300	1639809825	16400	16400	16400	16400	0
198	20250327	173200	1639809825	16400	16400	16400	16400	0
199	20250327	173100	1639809825	16400	16400	16400	16400	0
200	20250327	173000	1639809825	16400	16400	16400	16400	0
201	20250327	172900	1639809825	16400	16400	16400	16400	0
202	20250327	172800	1639809825	16400	16400	16400	16400	0
203	20250327	172700	1639809825	16400	16400	16400	16400	0
204	20250327	172600	1639809825	16400	16400	16400	16400	0
205	20250327	172500	1639809825	16400	16400	16400	16400	0
206	20250327	172400	1639809825	16400	16400	16400	16400	0
207	20250327	172300	1639809825	16400	16400	16400	16400	0
208	20250327	172200	1639809825	16400	16400	16400	16400	0
209	20250327	172100	1639809825	16400	16400	16400	16400	0
210	20250327	172000	1639809825	16400	16400	16400	16400	0
211	20250327	171900	1639809825	16400	16400	16400	16400	0
212	20250327	171800	1639809825	16400	16400	16400	16400	1973
213	20250327	171700	1639809825	16400	16400	16400	16400	0
214	20250327	171600	1639809825	16400	16400	16400	16400	0
215	20250327	171500	1639809825	16400	16400	16400	16400	0
216	20250327	171400	1639809825	16400	16400	16400	16400	0
217	20250327	171300	1639809825	16400	16400	16400	16400	0
218	20250327	171200	1639809825	16400	16400	16400	16400	0
219	20250327	171100	1639809825	16400	16400	16400	16400	0
220	20250327	171000	1639809825	16400	16400	16400	16400	0
221	20250327	170900	1639809825	16400	16400	16400	16400	0
222	20250327	170800	1639809825	16400	16400	16400	16400	0
223	20250327	170700	1639809825	16400	16400	16400	16400	0
224	20250327	170600	1639809825	16400	16400	16400	16400	0
225	20250327	170500	1639809825	16400	16400	16400	16400	0
226	20250327	170400	1639809825	16400	16400	16400	16400	0
227	20250327	170300	1639809825	16400	16400	16400	16400	0
228	20250327	170200	1639809825	16400	16400	16400	16400	0
229	20250327	170100	1639809825	16400	16400	16400	16400	0
230	20250327	170000	1639809825	16400	16400	16400	16400	0
231	20250327	165900	1639809825	16400	16400	16400	16400	0
232	20250327	165800	1639809825	16400	16400	16400	16400	0
233	20250327	165700	1639809825	16400	16400	16400	16400	0
234	20250327	165600	1639809825	16400	16400	16400	16400	0
235	20250327	165500	1639809825	16400	16400	16400	16400	0
236	20250327	165400	1639809825	16400	16400	16400	16400	0
237	20250327	165300	1639809825	16400	16400	16400	16400	0
238	20250327	165200	1639809825	16400	16400	16400	16400	0
239	20250327	165100	1639809825	16400	16400	16400	16400	0
240	20250327	165000	1639809825	16400	16400	16400	16400	0
241	20250327	164900	1639809825	16400	16400	16400	16400	0
242	20250327	164800	1639809825	16400	16400	16400	16400	1973
243	20250327	164700	1639809825	16400	16400	16400	16400	0
244	20250327	164600	1639809825	16400	16400	16400	16400	0
245	20250327	164500	1639809825	16400	16400	16400	16400	0
246	20250327	164400	1639809825	16400	16400	16400	16400	0
247	20250327	164300	1639809825	16400	16400	16400	16400	0
248	20250327	164200	1639809825	16400	16400	16400	16400	0
249	20250327	164100	1639809825	16400	16400	16400	16400	0
250	20250327	164000	1639809825	16400	16400	16400	16400	0
251	20250327	163900	1639809825	16400	16400	16400	16400	0
252	20250327	163800	1639809825	16400	16400	16400	16400	0
253	20250327	163700	1639809825	16400	16400	16400	16400	0
254	20250327	163600	1639809825	16400	16400	16400	16400	0
255	20250327	163500	1639809825	16400	16400	16400	16400	0
256	20250327	163400	1639809825	16400	16400	16400	16400	0
257	20250327	163300	1639809825	16400	16400	16400	16400	0
258	20250327	163200	1639809825	16400	16400	16400	16400	0
259	20250327	163100	1639809825	16400	16400	16400	16400	0
260	20250327	163000	1639809825	16400	16400	16400	16400	0
261	20250327	162900	1639809825	16400	16400	16400	16400	0
262	20250327	162800	1639809825	16400	16400	16400	16400	0
263	20250327	162700	1639809825	16400	16400	16400	16400	0
264	20250327	162600	1639809825	16400	16400	16400	16400	0
265	20250327	162500	1639809825	16400	16400	16400	16400	0
266	20250327	162400	1639809825	16400	16400	16400	16400	0
267	20250327	162300	1639809825	16400	16400	16400	16400	0
268	20250327	162200	1639809825	16400	16400	16400	16400	0
269	20250327	162100	1639809825	16400	16400	16400	16400	0
270	20250327	162000	1639809825	16400	16400	16400	16400	0
271	20250327	161900	1639809825	16400	16400	16400	16400	0
272	20250327	161800	1639809825	16400	16400	16400	16400	1973
273	20250327	161700	1639809825	16400	16400	16400	16400	0
274	20250327	161600	1639809825	16400	16400	16400	16400	0
275	20250327	161500	1639809825	16400	16400	16400	16400	0
276	20250327	161400	1639809825	16400	16400	16400	16400	0
277	20250327	161300	1639809825	16400	16400	16400	16400	0
278	20250327	161200	1639809825	16400	16400	16400	16400	0
279	20250327	161100	1639809825	16400	16400	16400	16400	0
280	20250327	161000	1639809825	16400	16400	16400	16400	0
281	20250327	160900	1639809825	16400	16400	16400	16400	0
282	20250327	160800	1639809825	16400	16400	16400	16400	0
283	20250327	160700	1639809825	16400	16400	16400	16400	0
284	20250327	160600	1639809825	16400	16400	16400	16400	0
285	20250327	160500	1639809825	16400	16400	16400	16400	0
286	20250327	160400	1639809825	16400	16400	16400	16400	0
287	20250327	160300	1639809825	16400	16400	16400	16400	0
288	20250327	160200	1639809825	16400	16400	16400	16400	0
289	20250327	160100	1639809825	16400	16400	16400	16400	0
290	20250327	160000	1639809825	16400	16400	16400	16400	0
291	20250327	155900	1639809825	16400	16400	16400	16400	0
292	20250327	155800	1639809825	16400	16400	16400	16400	0
293	20250327	155700	1639809825	16400	16400	16400	16400	0
294	20250327	155600	1639809825	16400	16400	16400	16400	0
295	20250327	155500	1639809825	16400	16400	16400	16400	0
296	20250327	155400	1639809825	16400	16400	16400	16400	0
297	20250327	155300	1639809825	16400	16400	16400	16400	0
298	20250327	155200	1639809825	16400	16400	16400	16400	0
299	20250327	155100	1639809825	16400	16400	16400	16400	0
300	20250327	155000	1639809825	16400	16400	16400	16400	0
301	20250327	154900	1639809825	16400	16400	16400	16400	0
302	20250327	154800	1639809825	16400	16400	16400	16400	1973
303	20250327	154700	1639809825	16400	16400	16400	16400	0
304	20250327	154600	1639809825	16400	16400	16400	16400	0
305	20250327	154500	1639809825	16400	16400	16400	16400	0
306	20250327	154400	1639809825	16400	16400	16400	16400	0
307	20250327	154300	1639809825	16400	16400	16400	16400	0
308	20250327	154200	1639809825	16400	16400	16400	16400	0
309	20250327	154100	1639809825	16400	16400	16400	16400	0
310	20250327	154000	1639809825	16400	16400	16400	16400	0
311	20250327	153900	1639809825	16400	16400	16400	16400	0
312	20250327	153800	1639809825	16400	16400	16400	16400	0
313	20250327	153700	1639809825	16400	16400	16400	16400	0
314	20250327	153600	1639809825	16400	16400	16400	16400	0
315	20250327	153500	1639809825	16400	16400	16400	16400	0
316	20250327	153400	1639809825	16400	16400	16400	16400	0
317	20250327	153300	1639809825	16400	16400	16400	16400	0
318	20250327	153200	1639809825	16400	16400	16400	16400	0
319	20250327	153100	1639809825	16400	16400	16400	16400	0
320	20250327	153000	1639809825	16400	16400	16400	16400	1973
321	20250327	152900	1607452625	16450	16450	16450	16450	0
322	20250327	152800	1607452625	16450	16450	16450	16450	0
323	20250327	152700	1607452625	16450	16450	16450	16450	0
324	20250327	152600	1607452625	16450	16450	16450	16450	0
325	20250327	152500	1607452625	16450	16450	16450	16450	0
326	20250327	152400	1607452625	16450	16450	16450	16450	0
327	20250327	152300	1607452625	16450	16450	16450	16450	0
328	20250327	152200	1607452625	16450	16450	16450	16450	0
329	20250327	152100	1607452625	16450	16450	16450	16450	0
330	20250327	152000	1607452625	16450	16450	16450	16450	0
331	20250327	151900	1607452625	16450	16390	16450	16370	364
332	20250327	151800	1601482775	16370	16390	16390	16370	204
333	20250327	151700	1598143215	16390	16390	16390	16390	152
334	20250327	151600	1595651935	16390	16370	16390	16360	204
335	20250327	151500	1592312465	16440	16380	16440	16370	70
336	20250327	151400	1591165845	16370	16370	16440	16370	47
337	20250327	151300	1590396245	16370	16370	16450	16370	63
338	20250327	151200	1589364615	16460	16460	16460	16460	124
339	20250327	151100	1587323575	16470	16470	16470	16470	0
340	20250327	151000	1587323575	16470	16470	16470	16360	302
341	20250327	150900	1582382205	16470	16390	16470	16370	922
342	20250327	150800	1567280315	16470	16470	16470	16400	63
343	20250327	150700	1566246905	16390	16470	16470	16390	909
344	20250327	150600	1551341695	16410	16470	16470	16410	765
345	20250327	150500	1538784775	16440	16440	16440	16440	500
346	20250327	150400	1530564775	16470	16420	16470	16420	6
347	20250327	150300	1530466205	16470	16470	16470	16470	0
348	20250327	150200	1530466205	16470	16470	16470	16470	1
349	20250327	150100	1530449735	16470	16470	16470	16470	1
350	20250327	150000	1530433265	16470	16430	16470	16410	1973
351	20250327	145900	1498047145	16470	16470	16470	16430	227
352	20250327	145800	1494315545	16540	16540	16540	16540	0
353	20250327	145700	1494315545	16540	16540	16540	16540	2
354	20250327	145600	1494282465	16505	16510	16540	16490	4202
355	20250327	145500	1424978455	16540	16510	16540	16510	1094
356	20250327	145400	1406911555	16520	16520	16540	16520	860
357	20250327	145300	1392704275	16520	16540	16540	16520	331
358	20250327	145200	1387232845	16540	16540	16540	16540	40
359	20250327	145100	1386571245	16540	16540	16540	16540	6
360	20250327	145000	1386472005	16540	16550	16550	16540	297
361	20250327	144900	1381559615	16550	16550	16550	16550	2
362	20250327	144800	1381526515	16550	16550	16550	16550	20
363	20250327	144700	1381195515	16580	16580	16580	16580	20
364	20250327	144600	1380863915	16580	16580	16580	16580	2
365	20250327	144500	1380830755	16590	16590	16590	16590	0
366	20250327	144400	1380830755	16590	16590	16590	16590	13
367	20250327	144300	1380615085	16585	16585	16585	16585	0
368	20250327	144200	1380615085	16585	16585	16585	16585	10
369	20250327	144100	1380449235	16640	16630	16640	16630	3
370	20250327	144000	1380399335	16640	16640	16640	16640	0
371	20250327	143900	1380399335	16640	16640	16640	16640	0
372	20250327	143800	1380399335	16640	16640	16640	16640	161
373	20250327	143700	1377720295	16640	16640	16640	16640	179
374	20250327	143600	1374741735	16640	16640	16640	16640	0
375	20250327	143500	1374741735	16640	16530	16650	16530	211
376	20250327	143400	1371245895	16530	16580	16580	16530	29
377	20250327	143300	1370766275	16580	16530	16580	16530	41
378	20250327	143200	1370086545	16550	16550	16550	16550	52
379	20250327	143100	1369225945	16530	16530	16530	16530	52
380	20250327	143000	1368366385	16580	16580	16580	16580	0
381	20250327	142900	1368366385	16580	16580	16580	16580	0
382	20250327	142800	1368366385	16580	16580	16580	16580	1
383	20250327	142700	1368349805	16590	16590	16590	16590	11
384	20250327	142600	1368167315	16600	16560	16600	16560	86
385	20250327	142500	1366742915	16550	16520	16550	16520	751
386	20250327	142400	1354335675	16520	16550	16550	16510	324
387	20250327	142300	1348984425	16550	16570	16570	16550	28
388	20250327	142200	1348520725	16570	16570	16570	16570	1
389	20250327	142100	1348504155	16560	16560	16560	16560	19
390	20250327	142000	1348189515	16560	16580	16580	16560	24
391	20250327	141900	1347791735	16600	16600	16600	16600	206
392	20250327	141800	1344372135	16600	16600	16600	16600	5
393	20250327	141700	1344289135	16650	16660	16660	16650	6
394	20250327	141600	1344189225	16660	16660	16660	16660	100
395	20250327	141500	1342523225	16660	16660	16660	16660	50
396	20250327	141400	1341690225	16670	16670	16670	16670	0
397	20250327	141300	1341690225	16670	16670	16670	16670	4
398	20250327	141200	1341623545	16670	16600	16670	16600	31
399	20250327	141100	1341108875	16600	16600	16600	16600	0
400	20250327	141000	1341108875	16600	16600	16600	16600	41
401	20250327	140900	1340428275	16600	16630	16630	16600	431
402	20250327	140800	1333262315	16700	16700	16700	16700	0
403	20250327	140700	1333262315	16700	16700	16700	16700	0
404	20250327	140600	1333262315	16700	16700	16700	16700	0
405	20250327	140500	1333262315	16700	16700	16700	16700	0
406	20250327	140400	1333262315	16700	16700	16700	16700	0
407	20250327	140300	1333262315	16700	16700	16700	16700	0
408	20250327	140200	1333262315	16700	16630	16700	16630	3
409	20250327	140100	1333212285	16630	16630	16630	16630	0
410	20250327	140000	1333212285	16630	16670	16670	16630	1181
411	20250327	135900	1313551165	16700	16700	16700	16700	1
412	20250327	135800	1313534465	16700	16700	16700	16700	0
413	20250327	135700	1313534465	16700	16680	16700	16680	201
414	20250327	135600	1310180465	16680	16680	16680	16680	10
415	20250327	135500	1310013665	16680	16680	16680	16680	0
416	20250327	135400	1310013665	16680	16650	16680	16650	17
417	20250327	135300	1309730555	16650	16670	16670	16650	417
418	20250327	135200	1302786175	16670	16670	16670	16670	5
419	20250327	135100	1302702825	16670	16665	16670	16665	34
420	20250327	135000	1302136200	16670	16670	16670	16670	28
421	20250327	134900	1301669440	16675	16685	16685	16675	287
422	20250327	134800	1296883705	16670	16670	16670	16670	0
423	20250327	134700	1296883705	16670	16670	16670	16670	0
424	20250327	134600	1296883705	16670	16670	16670	16670	2
425	20250327	134500	1296850365	16670	16670	16670	16670	25
426	20250327	134400	1296433615	16670	16675	16675	16670	72
427	20250327	134300	1295233195	16680	16690	16690	16680	55
428	20250327	134200	1294315395	16670	16670	16670	16670	0
429	20250327	134100	1294315395	16670	16690	16690	16670	73
430	20250327	134000	1293097985	16700	16700	16700	16700	5
431	20250327	133900	1293014485	16700	16700	16700	16670	152
432	20250327	133800	1290479705	16715	16715	16715	16715	0
433	20250327	133700	1290479705	16715	16715	16715	16715	250
434	20250327	133600	1286300955	16740	16740	16740	16740	0
435	20250327	133500	1286300955	16740	16740	16740	16740	49
436	20250327	133400	1285480695	16790	16790	16790	16790	0
437	20250327	133300	1285480695	16790	16790	16790	16790	0
438	20250327	133200	1285480695	16790	16790	16790	16790	0
439	20250327	133100	1285480695	16790	16790	16790	16790	0
440	20250327	133000	1285480695	16790	16750	16790	16750	500
441	20250327	132900	1277095425	16750	16730	16750	16670	109
442	20250327	132800	1275273495	16730	16670	16750	16660	805
443	20250327	132700	1261847275	16730	16720	16730	16720	231
444	20250327	132600	1257984755	16700	16680	16700	16680	637
445	20250327	132500	1247350655	16720	16680	16730	16680	74
446	20250327	132400	1246116165	16720	16720	16720	16720	2
447	20250327	132300	1246082725	16730	16730	16730	16660	67
448	20250327	132200	1244962865	16660	16730	16730	16660	29
449	20250327	132100	1244479425	16730	16730	16730	16730	0
450	20250327	132000	1244479425	16730	16700	16730	16700	419
451	20250327	131900	1237469735	16730	16730	16730	16730	0
452	20250327	131800	1237469735	16730	16720	16730	16720	30
453	20250327	131700	1236968065	16740	16670	16740	16660	101
454	20250327	131600	1235285305	16760	16780	16780	16690	12
455	20250327	131500	1235084215	16770	16770	16770	16770	1
456	20250327	131400	1235067445	16780	16690	16780	16690	42
457	20250327	131300	1234366285	16690	16690	16780	16690	111
458	20250327	131200	1232513605	16780	16720	16780	16690	368
459	20250327	131100	1226370425	16780	16770	16790	16740	67
460	20250327	131000	1225246375	16790	16790	16790	16700	44
461	20250327	130900	1224510715	16800	16800	16830	16800	7
462	20250327	130800	1224393085	16800	16790	16870	16750	689
463	20250327	130700	1212846895	16940	16940	16940	16940	0
464	20250327	130600	1212846895	16940	16860	16940	16850	427
465	20250327	130500	1205649875	16950	16950	16950	16950	320
466	20250327	130400	1200225875	16960	16960	16960	16960	1
467	20250327	130300	1200208915	16950	16960	16960	16950	1023
468	20250327	130200	1182862435	16900	16760	16960	16760	1160
469	20250327	130100	1163326045	16750	16750	16760	16750	460
470	20250327	130000	1155620085	16760	16750	16760	16670	1478
471	20250327	125900	1130912765	16750	16740	16870	16700	1363
472	20250327	125800	1108121725	16880	16770	16880	16730	190
473	20250327	125700	1104938595	16900	16900	16900	16900	0
474	20250327	125600	1104938595	16900	16900	16900	16900	0
475	20250327	125500	1104938595	16900	17000	17000	16750	1080
476	20250327	125400	1086746075	16960	16970	17010	16960	218
477	20250327	125300	1083041295	17010	17000	17010	16960	183
478	20250327	125200	1079933575	17010	16890	17020	16860	1590
479	20250327	125100	1053054665	17050	17000	17050	16990	2257
480	20250327	125000	1014665695	17000	16910	17000	16900	3079
481	20250327	124900	962459565	16920	16920	16920	16820	153
482	20250327	124800	959881115	16920	16870	16920	16800	2254
483	20250327	124700	921884910	16870	16800	16870	16800	652
484	20250327	124600	910911530	16760	16790	16800	16760	970
485	20250327	124500	894625420	16830	16820	16830	16790	798
486	20250327	124400	881197860	16820	16670	16820	16670	1712
487	20250327	124300	852557640	16640	16690	16690	16630	195
488	20250327	124200	849307680	16690	16630	16700	16610	3897
489	20250327	124100	784285890	16620	16600	16670	16580	869
490	20250327	124000	769859570	16590	16600	16620	16590	648
491	20250327	123900	759094940	16620	16600	16620	16570	660
492	20250327	123800	748143700	16580	16500	16590	16500	1390
493	20250327	123700	725126640	16490	16400	16510	16400	1062
494	20250327	123600	707672800	16410	16290	16410	16290	3151
495	20250327	123500	656121610	16290	16270	16290	16270	18
496	20250327	123400	655828730	16270	16270	16270	16270	2
497	20250327	123300	655796190	16270	16260	16270	16260	32
498	20250327	123200	655275800	16260	16260	16260	16260	22
499	20250327	123100	654918080	16260	16260	16260	16260	12
500	20250327	123000	654722960	16260	16260	16260	16260	0
501	20250327	122900	654722960	16260	16240	16260	16240	533
502	20250327	122800	646061960	16240	16240	16240	16240	2
503	20250327	122700	646029480	16210	16220	16220	16210	1640
504	20250327	122600	619434240	16230	16240	16240	16230	104
505	20250327	122500	617746280	16250	16250	16250	16250	0
506	20250327	122400	617746280	16250	16250	16250	16250	0
507	20250327	122300	617746280	16250	16250	16250	16250	87
508	20250327	122200	616332530	16260	16260	16260	16260	1
509	20250327	122100	616316270	16270	16270	16270	16270	1
510	20250327	122000	616300000	16270	16270	16270	16270	130
511	20250327	121900	614184900	16280	16280	16280	16280	30
512	20250327	121800	613696500	16280	16280	16280	16280	0
513	20250327	121700	613696500	16280	16280	16280	16280	0
514	20250327	121600	613696500	16280	16280	16280	16280	44
515	20250327	121500	612980180	16300	16320	16320	16300	400
516	20250327	121400	606458180	16320	16320	16320	16320	1
517	20250327	121300	606441860	16330	16330	16330	16330	0
518	20250327	121200	606441860	16330	16330	16330	16330	0
519	20250327	121100	606441860	16330	16330	16330	16330	0
520	20250327	121000	606441860	16330	16330	16330	16330	3
521	20250327	120900	606392870	16340	16340	16340	16340	6
522	20250327	120800	606294830	16340	16340	16340	16340	0
523	20250327	120700	606294830	16340	16340	16340	16340	0
524	20250327	120600	606294830	16340	16330	16340	16330	102
525	20250327	120500	604628510	16340	16340	16340	16340	0
526	20250327	120400	604628510	16340	16340	16340	16340	0
527	20250327	120300	604628510	16340	16340	16340	16340	0
528	20250327	120200	604628510	16340	16340	16340	16340	0
529	20250327	120100	604628510	16340	16340	16340	16340	59
530	20250327	120000	603664450	16350	16340	16350	16340	75
531	20250327	115900	602438330	16340	16290	16340	16290	886
532	20250327	115800	587978050	16280	16290	16290	16280	21
533	20250327	115700	587636160	16280	16270	16280	16270	379
534	20250327	115600	581468730	16270	16270	16270	16270	31
535	20250327	115500	580964360	16280	16280	16280	16280	0
536	20250327	115400	580964360	16280	16280	16280	16280	0
537	20250327	115300	580964360	16280	16280	16280	16280	2
538	20250327	115200	580931800	16280	16280	16280	16280	0
539	20250327	115100	580931800	16280	16280	16280	16280	77
540	20250327	115000	579678240	16280	16280	16280	16280	50
541	20250327	114900	578864240	16280	16280	16280	16280	0
542	20250327	114800	578864240	16280	16280	16280	16280	1
543	20250327	114700	578847960	16270	16270	16270	16270	315
544	20250327	114600	573722910	16270	16270	16270	16270	0
545	20250327	114500	573722910	16270	16270	16270	16270	0
546	20250327	114400	573722910	16270	16270	16270	16270	1
547	20250327	114300	573706640	16270	16270	16270	16270	0
548	20250327	114200	573706640	16270	16270	16270	16270	0
549	20250327	114100	573706640	16270	16270	16270	16270	0
550	20250327	114000	573706640	16270	16270	16270	16270	0
551	20250327	113900	573706640	16270	16270	16270	16270	0
552	20250327	113800	573706640	16270	16270	16270	16270	1
553	20250327	113700	573690370	16270	16270	16270	16270	0
554	20250327	113600	573690370	16270	16270	16270	16270	8
555	20250327	113500	573560210	16270	16270	16270	16270	29
556	20250327	113400	573088380	16260	16260	16260	16260	53
557	20250327	113300	572226600	16260	16260	16260	16260	0
558	20250327	113200	572226600	16260	16260	16260	16260	8
559	20250327	113100	572096520	16260	16260	16260	16260	169
560	20250327	113000	569348580	16260	16200	16260	16200	3
561	20250327	112900	569299920	16200	16220	16220	16200	97
562	20250327	112800	567726720	16220	16220	16220	16220	3
563	20250327	112700	567678060	16240	16280	16280	16240	4
564	20250327	112600	567613060	16280	16280	16280	16280	5
565	20250327	112500	567531660	16210	16210	16210	16210	100
566	20250327	112400	565910660	16290	16290	16290	16290	200
567	20250327	112300	562652660	16290	16290	16290	16290	0
568	20250327	112200	562652660	16290	16290	16290	16290	1
569	20250327	112100	562636370	16200	16230	16230	16200	2390
570	20250327	112000	523907510	16290	16290	16290	16290	0
571	20250327	111900	523907510	16290	16290	16290	16290	1
572	20250327	111800	523891220	16290	16290	16290	16290	0
573	20250327	111700	523891220	16290	16270	16290	16230	441
574	20250327	111600	516730110	16310	16310	16310	16310	5
575	20250327	111500	516648560	16310	16310	16310	16310	1
576	20250327	111400	516632250	16270	16310	16310	16270	7
577	20250327	111300	516518320	16270	16310	16310	16270	10
578	20250327	111200	516355570	16290	16290	16290	16290	0
579	20250327	111100	516355570	16290	16310	16310	16290	6
580	20250327	111000	516257810	16290	16290	16290	16290	0
581	20250327	110900	516257810	16290	16290	16290	16290	12
582	20250327	110800	516062330	16260	16260	16260	16260	10
583	20250327	110700	515899730	16310	16310	16310	16310	1
584	20250327	110600	515883420	16310	16300	16310	16300	41
585	20250327	110500	515215110	16300	16280	16300	16280	7
586	20250327	110400	515101130	16270	16270	16270	16270	0
587	20250327	110300	515101130	16270	16280	16280	16270	52
588	20250327	110200	514255070	16280	16280	16280	16280	10
589	20250327	110100	514092270	16280	16280	16280	16280	0
590	20250327	110000	514092270	16280	16280	16280	16280	0
591	20250327	105900	514092270	16280	16280	16280	16280	1
592	20250327	105800	514075990	16230	16230	16230	16230	50
593	20250327	105700	513264490	16280	16270	16280	16230	692
594	20250327	105600	502023400	16300	16300	16300	16300	11
595	20250327	105500	501844100	16300	16250	16300	16250	51
596	20250327	105400	501015300	16300	16300	16300	16300	0
597	20250327	105300	501015300	16300	16300	16300	16240	84
598	20250327	105200	499650900	16240	16250	16250	16240	50
599	20250327	105100	498838870	16300	16300	16300	16300	7
600	20250327	105000	498724770	16320	16320	16320	16320	0
601	20250327	104900	498724770	16320	16320	16320	16320	4
602	20250327	104800	498659490	16320	16320	16320	16240	1031
603	20250327	104700	481871740	16360	16360	16360	16360	0
604	20250327	104600	481871740	16360	16360	16360	16360	11
605	20250327	104500	481691780	16360	16360	16360	16360	0
606	20250327	104400	481691780	16360	16360	16360	16360	2
607	20250327	104300	481659060	16360	16310	16360	16310	699
608	20250327	104200	470258320	16310	16320	16340	16310	597
609	20250327	104100	460518320	16320	16360	16360	16320	6
610	20250327	104000	460420320	16360	16360	16360	16360	616
611	20250327	103900	450342560	16360	16360	16360	16360	0
612	20250327	103800	450342560	16360	16360	16360	16360	2
613	20250327	103700	450309840	16360	16320	16360	16320	15
614	20250327	103600	450064480	16360	16360	16360	16360	1
615	20250327	103500	450048120	16320	16360	16360	16320	410
616	20250327	103400	443352520	16360	16360	16360	16360	0
617	20250327	103300	443352520	16360	16360	16360	16360	0
618	20250327	103200	443352520	16360	16360	16360	16360	0
619	20250327	103100	443352520	16360	16360	16360	16360	1
620	20250327	103000	443336160	16360	16360	16360	16360	0
621	20250327	102900	443336160	16360	16360	16360	16360	150
622	20250327	102800	440882160	16360	16360	16360	16360	0
623	20250327	102700	440882160	16360	16360	16360	16360	1
624	20250327	102600	440865800	16310	16370	16370	16310	475
625	20250327	102500	433117170	16370	16370	16370	16370	0
626	20250327	102400	433117170	16370	16370	16370	16370	2
627	20250327	102300	433084430	16370	16330	16380	16330	590
628	20250327	102200	423444440	16350	16350	16350	16350	2
629	20250327	102100	423411740	16340	16320	16340	16310	127
630	20250327	102000	421338350	16330	16350	16350	16330	8
631	20250327	101900	421207600	16380	16380	16380	16380	0
632	20250327	101800	421207600	16380	16380	16380	16380	0
633	20250327	101700	421207600	16380	16380	16380	16380	0
634	20250327	101600	421207600	16380	16370	16380	16370	102
635	20250327	101500	419537850	16360	16350	16380	16310	159
636	20250327	101400	416939240	16390	16390	16390	16390	2
637	20250327	101300	416906460	16310	16350	16350	16310	520
638	20250327	101200	408405200	16400	16400	16400	16400	2
639	20250327	101100	408372400	16420	16400	16420	16400	10
640	20250327	101000	408208290	16430	16330	16430	16330	1402
641	20250327	100900	385267730	16310	16290	16310	16290	244
642	20250327	100800	381289990	16290	16290	16290	16290	0
643	20250327	100700	381289990	16290	16250	16290	16250	192
644	20250327	100600	378168350	16290	16290	16290	16260	1315
645	20250327	100500	356766930	16310	16300	16310	16300	465
646	20250327	100400	349187410	16340	16340	16340	16340	1
647	20250327	100300	349171070	16350	16310	16350	16310	144
648	20250327	100200	346822390	16310	16350	16350	16310	130
649	20250327	100100	344702010	16340	16340	16340	16340	219
650	20250327	100000	341123550	16340	16340	16340	16340	1
651	20250327	095900	341107210	16300	16300	16340	16300	1309
652	20250327	095800	319737180	16310	16320	16320	16310	2653
653	20250327	095700	276440630	16320	16320	16320	16320	0
654	20250327	095600	276440630	16320	16320	16320	16320	2991
655	20250327	095500	227627510	16310	16310	16310	16310	200
656	20250327	095400	224365510	16320	16320	16320	16320	0
657	20250327	095300	224365510	16320	16330	16330	16320	54
658	20250327	095200	223484210	16280	16330	16330	16280	62
659	20250327	095100	222473250	16330	16330	16330	16330	0
660	20250327	095000	222473250	16330	16330	16330	16330	1
661	20250327	094900	222456920	16340	16330	16340	16330	200
662	20250327	094800	219188950	16340	16340	16340	16340	10
663	20250327	094700	219025550	16340	16340	16340	16340	0
664	20250327	094600	219025550	16340	16340	16340	16340	1
665	20250327	094500	219009210	16340	16340	16340	16340	6
666	20250327	094400	218911170	16340	16340	16350	16340	112
667	20250327	094300	217080120	16350	16350	16350	16340	149
668	20250327	094200	214644030	16350	16350	16350	16350	0
669	20250327	094100	214644030	16350	16340	16350	16340	110
670	20250327	094000	212846600	16340	16330	16340	16330	209
671	20250327	093900	209433620	16330	16330	16330	16300	10
672	20250327	093800	209270560	16330	16330	16330	16330	1
673	20250327	093700	209254230	16330	16330	16330	16330	1
674	20250327	093600	209237900	16330	16330	16330	16330	2
675	20250327	093500	209205240	16330	16330	16330	16330	501
676	20250327	093400	201023910	16330	16290	16330	16290	1214
677	20250327	093300	181233810	16290	16290	16290	16290	61
678	20250327	093200	180240120	16290	16290	16290	16240	28
679	20250327	093100	179784800	16290	16290	16290	16290	20
680	20250327	093000	179459000	16290	16290	16290	16290	28
681	20250327	092900	179002880	16290	16290	16290	16290	1
682	20250327	092800	178986590	16300	16300	16300	16300	0
683	20250327	092700	178986590	16300	16230	16300	16230	183
684	20250327	092600	176008690	16230	16290	16290	16230	67
685	20250327	092500	174918700	16290	16290	16290	16290	0
686	20250327	092400	174918700	16290	16290	16290	16290	52
687	20250327	092300	174071620	16290	16290	16290	16290	2
688	20250327	092200	174039040	16300	16230	16300	16200	1408
689	20250327	092100	151207770	16300	16300	16300	16300	2
690	20250327	092000	151175170	16300	16220	16300	16220	353
691	20250327	091900	145449270	16220	16260	16260	16220	361
692	20250327	091800	139589800	16310	16310	16310	16310	4
693	20250327	091700	139524560	16310	16310	16310	16310	0
694	20250327	091600	139524560	16310	16270	16310	16260	437
695	20250327	091500	132418280	16330	16330	16330	16260	294
696	20250327	091400	127637630	16330	16330	16330	16330	0
697	20250327	091300	127637630	16330	16260	16330	16260	1012
698	20250327	091200	111170770	16260	16260	16260	16260	75
699	20250327	091100	109951270	16260	16210	16260	16200	103
700	20250327	091000	108282470	16200	16250	16250	16200	61
701	20250327	090900	107291270	16200	16210	16260	16200	1121
702	20250327	090800	89128040	16210	16210	16210	16210	0
703	20250327	090700	89128040	16210	16210	16270	16200	647
704	20250327	090600	78646210	16200	16290	16290	16200	502
705	20250327	090500	70513520	16270	16210	16270	16200	188
706	20250327	090400	67465600	16200	16290	16290	16200	104
707	20250327	090300	65780400	16210	16200	16210	16200	171
708	20250327	090200	63008780	16200	16230	16230	16160	126
709	20250327	090100	60968980	16200	16230	16330	16200	3119
710	20250327	090000	10349480	16230	16340	16340	16230	635