KissMeData/083450/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195600	5265805190	18960	18960	18960	18960	8243
3	20250328	195500	5265805190	18960	18960	18960	18960	0
4	20250328	195400	5265805190	18960	18960	18960	18960	0
5	20250328	195300	5265805190	18960	18960	18960	18960	0
6	20250328	195200	5265805190	18960	18960	18960	18960	0
7	20250328	195100	5265805190	18960	18960	18960	18960	0
8	20250328	195000	5265805190	18960	18960	18960	18960	0
9	20250328	194900	5265805190	18960	18960	18960	18960	0
10	20250328	194800	5265805190	18960	18960	18960	18960	0
11	20250328	194700	5265805190	18960	18960	18960	18960	0
12	20250328	194600	5265805190	18960	18960	18960	18960	0
13	20250328	194500	5265805190	18960	18960	18960	18960	0
14	20250328	194400	5265805190	18960	18960	18960	18960	0
15	20250328	194300	5265805190	18960	18960	18960	18960	0
16	20250328	194200	5265805190	18960	18960	18960	18960	0
17	20250328	194100	5265805190	18960	18960	18960	18960	0
18	20250328	194000	5265805190	18960	18960	18960	18960	0
19	20250328	193900	5265805190	18960	18960	18960	18960	0
20	20250328	193800	5265805190	18960	18960	18960	18960	0
21	20250328	193700	5265805190	18960	18960	18960	18960	0
22	20250328	193600	5265805190	18960	18960	18960	18960	0
23	20250328	193500	5265805190	18960	18960	18960	18960	0
24	20250328	193400	5265805190	18960	18960	18960	18960	0
25	20250328	193300	5265805190	18960	18960	18960	18960	0
26	20250328	193200	5265805190	18960	18960	18960	18960	0
27	20250328	193100	5265805190	18960	18960	18960	18960	0
28	20250328	193000	5265805190	18960	18960	18960	18960	0
29	20250328	192900	5265805190	18960	18960	18960	18960	0
30	20250328	192800	5265805190	18960	18960	18960	18960	0
31	20250328	192700	5265805190	18960	18960	18960	18960	0
32	20250328	192600	5265805190	18960	18960	18960	18960	8243
33	20250328	192500	5265805190	18960	18960	18960	18960	0
34	20250328	192400	5265805190	18960	18960	18960	18960	0
35	20250328	192300	5265805190	18960	18960	18960	18960	0
36	20250328	192200	5265805190	18960	18960	18960	18960	0
37	20250328	192100	5265805190	18960	18960	18960	18960	0
38	20250328	192000	5265805190	18960	18960	18960	18960	0
39	20250328	191900	5265805190	18960	18960	18960	18960	0
40	20250328	191800	5265805190	18960	18960	18960	18960	0
41	20250328	191700	5265805190	18960	18960	18960	18960	0
42	20250328	191600	5265805190	18960	18960	18960	18960	0
43	20250328	191500	5265805190	18960	18960	18960	18960	0
44	20250328	191400	5265805190	18960	18960	18960	18960	0
45	20250328	191300	5265805190	18960	18960	18960	18960	0
46	20250328	191200	5265805190	18960	18960	18960	18960	0
47	20250328	191100	5265805190	18960	18960	18960	18960	0
48	20250328	191000	5265805190	18960	18960	18960	18960	0
49	20250328	190900	5265805190	18960	18960	18960	18960	0
50	20250328	190800	5265805190	18960	18960	18960	18960	0
51	20250328	190700	5265805190	18960	18960	18960	18960	0
52	20250328	190600	5265805190	18960	18960	18960	18960	0
53	20250328	190500	5265805190	18960	18960	18960	18960	0
54	20250328	190400	5265805190	18960	18960	18960	18960	0
55	20250328	190300	5265805190	18960	18960	18960	18960	0
56	20250328	190200	5265805190	18960	18960	18960	18960	0
57	20250328	190100	5265805190	18960	18960	18960	18960	0
58	20250328	190000	5265805190	18960	18960	18960	18960	0
59	20250328	185900	5265805190	18960	18960	18960	18960	0
60	20250328	185800	5265805190	18960	18960	18960	18960	0
61	20250328	185700	5265805190	18960	18960	18960	18960	0
62	20250328	185600	5265805190	18960	18960	18960	18960	8243
63	20250328	185500	5265805190	18960	18960	18960	18960	0
64	20250328	185400	5265805190	18960	18960	18960	18960	0
65	20250328	185300	5265805190	18960	18960	18960	18960	0
66	20250328	185200	5265805190	18960	18960	18960	18960	0
67	20250328	185100	5265805190	18960	18960	18960	18960	0
68	20250328	185000	5265805190	18960	18960	18960	18960	0
69	20250328	184900	5265805190	18960	18960	18960	18960	0
70	20250328	184800	5265805190	18960	18960	18960	18960	0
71	20250328	184700	5265805190	18960	18960	18960	18960	0
72	20250328	184600	5265805190	18960	18960	18960	18960	0
73	20250328	184500	5265805190	18960	18960	18960	18960	0
74	20250328	184400	5265805190	18960	18960	18960	18960	0
75	20250328	184300	5265805190	18960	18960	18960	18960	0
76	20250328	184200	5265805190	18960	18960	18960	18960	0
77	20250328	184100	5265805190	18960	18960	18960	18960	0
78	20250328	184000	5265805190	18960	18960	18960	18960	0
79	20250328	183900	5265805190	18960	18960	18960	18960	0
80	20250328	183800	5265805190	18960	18960	18960	18960	0
81	20250328	183700	5265805190	18960	18960	18960	18960	0
82	20250328	183600	5265805190	18960	18960	18960	18960	0
83	20250328	183500	5265805190	18960	18960	18960	18960	0
84	20250328	183400	5265805190	18960	18960	18960	18960	0
85	20250328	183300	5265805190	18960	18960	18960	18960	0
86	20250328	183200	5265805190	18960	18960	18960	18960	0
87	20250328	183100	5265805190	18960	18960	18960	18960	0
88	20250328	183000	5265805190	18960	18960	18960	18960	0
89	20250328	182900	5265805190	18960	18960	18960	18960	0
90	20250328	182800	5265805190	18960	18960	18960	18960	0
91	20250328	182700	5265805190	18960	18960	18960	18960	0
92	20250328	182600	5265805190	18960	18960	18960	18960	8243
93	20250328	182500	5265805190	18960	18960	18960	18960	0
94	20250328	182400	5265805190	18960	18960	18960	18960	0
95	20250328	182300	5265805190	18960	18960	18960	18960	0
96	20250328	182200	5265805190	18960	18960	18960	18960	0
97	20250328	182100	5265805190	18960	18960	18960	18960	0
98	20250328	182000	5265805190	18960	18960	18960	18960	0
99	20250328	181900	5265805190	18960	18960	18960	18960	0
100	20250328	181800	5265805190	18960	18960	18960	18960	0
101	20250328	181700	5265805190	18960	18960	18960	18960	0
102	20250328	181600	5265805190	18960	18960	18960	18960	0
103	20250328	181500	5265805190	18960	18960	18960	18960	0
104	20250328	181400	5265805190	18960	18960	18960	18960	0
105	20250328	181300	5265805190	18960	18960	18960	18960	0
106	20250328	181200	5265805190	18960	18960	18960	18960	0
107	20250328	181100	5265805190	18960	18960	18960	18960	0
108	20250328	181000	5265805190	18960	18960	18960	18960	0
109	20250328	180900	5265805190	18960	18960	18960	18960	0
110	20250328	180800	5265805190	18960	18960	18960	18960	0
111	20250328	180700	5265805190	18960	18960	18960	18960	0
112	20250328	180600	5265805190	18960	18960	18960	18960	0
113	20250328	180500	5265805190	18960	18960	18960	18960	0
114	20250328	180400	5265805190	18960	18960	18960	18960	0
115	20250328	180300	5265805190	18960	18960	18960	18960	0
116	20250328	180200	5265805190	18960	18960	18960	18960	0
117	20250328	180100	5265805190	18960	18960	18960	18960	0
118	20250328	180000	5265805190	18960	18960	18960	18960	0
119	20250328	175900	5265805190	18960	18960	18960	18960	0
120	20250328	175800	5265805190	18960	18960	18960	18960	0
121	20250328	175700	5265805190	18960	18960	18960	18960	0
122	20250328	175600	5265805190	18960	18960	18960	18960	8243
123	20250328	175500	5265805190	18960	18960	18960	18960	0
124	20250328	175400	5265805190	18960	18960	18960	18960	0
125	20250328	175300	5265805190	18960	18960	18960	18960	0
126	20250328	175200	5265805190	18960	18960	18960	18960	0
127	20250328	175100	5265805190	18960	18960	18960	18960	0
128	20250328	175000	5265805190	18960	18960	18960	18960	0
129	20250328	174900	5265805190	18960	18960	18960	18960	0
130	20250328	174800	5265805190	18960	18960	18960	18960	0
131	20250328	174700	5265805190	18960	18960	18960	18960	0
132	20250328	174600	5265805190	18960	18960	18960	18960	0
133	20250328	174500	5265805190	18960	18960	18960	18960	0
134	20250328	174400	5265805190	18960	18960	18960	18960	0
135	20250328	174300	5265805190	18960	18960	18960	18960	0
136	20250328	174200	5265805190	18960	18960	18960	18960	0
137	20250328	174100	5265805190	18960	18960	18960	18960	0
138	20250328	174000	5265805190	18960	18960	18960	18960	0
139	20250328	173900	5265805190	18960	18960	18960	18960	0
140	20250328	173800	5265805190	18960	18960	18960	18960	0
141	20250328	173700	5265805190	18960	18960	18960	18960	0
142	20250328	173600	5265805190	18960	18960	18960	18960	0
143	20250328	173500	5265805190	18960	18960	18960	18960	0
144	20250328	173400	5265805190	18960	18960	18960	18960	0
145	20250328	173300	5265805190	18960	18960	18960	18960	0
146	20250328	173200	5265805190	18960	18960	18960	18960	0
147	20250328	173100	5265805190	18960	18960	18960	18960	0
148	20250328	173000	5265805190	18960	18960	18960	18960	0
149	20250328	172900	5265805190	18960	18960	18960	18960	0
150	20250328	172800	5265805190	18960	18960	18960	18960	0
151	20250328	172700	5265805190	18960	18960	18960	18960	0
152	20250328	172600	5265805190	18960	18960	18960	18960	8243
153	20250328	172500	5265805190	18960	18960	18960	18960	0
154	20250328	172400	5265805190	18960	18960	18960	18960	0
155	20250328	172300	5265805190	18960	18960	18960	18960	0
156	20250328	172200	5265805190	18960	18960	18960	18960	0
157	20250328	172100	5265805190	18960	18960	18960	18960	0
158	20250328	172000	5265805190	18960	18960	18960	18960	0
159	20250328	171900	5265805190	18960	18960	18960	18960	0
160	20250328	171800	5265805190	18960	18960	18960	18960	0
161	20250328	171700	5265805190	18960	18960	18960	18960	0
162	20250328	171600	5265805190	18960	18960	18960	18960	0
163	20250328	171500	5265805190	18960	18960	18960	18960	0
164	20250328	171400	5265805190	18960	18960	18960	18960	0
165	20250328	171300	5265805190	18960	18960	18960	18960	0
166	20250328	171200	5265805190	18960	18960	18960	18960	0
167	20250328	171100	5265805190	18960	18960	18960	18960	0
168	20250328	171000	5265805190	18960	18960	18960	18960	0
169	20250328	170900	5265805190	18960	18960	18960	18960	0
170	20250328	170800	5265805190	18960	18960	18960	18960	0
171	20250328	170700	5265805190	18960	18960	18960	18960	0
172	20250328	170600	5265805190	18960	18960	18960	18960	0
173	20250328	170500	5265805190	18960	18960	18960	18960	0
174	20250328	170400	5265805190	18960	18960	18960	18960	0
175	20250328	170300	5265805190	18960	18960	18960	18960	0
176	20250328	170200	5265805190	18960	18960	18960	18960	0
177	20250328	170100	5265805190	18960	18960	18960	18960	0
178	20250328	170000	5265805190	18960	18960	18960	18960	0
179	20250328	165900	5265805190	18960	18960	18960	18960	0
180	20250328	165800	5265805190	18960	18960	18960	18960	0
181	20250328	165700	5265805190	18960	18960	18960	18960	0
182	20250328	165600	5265805190	18960	18960	18960	18960	8243
183	20250328	165500	5265805190	18960	18960	18960	18960	0
184	20250328	165400	5265805190	18960	18960	18960	18960	0
185	20250328	165300	5265805190	18960	18960	18960	18960	0
186	20250328	165200	5265805190	18960	18960	18960	18960	0
187	20250328	165100	5265805190	18960	18960	18960	18960	0
188	20250328	165000	5265805190	18960	18960	18960	18960	0
189	20250328	164900	5265805190	18960	18960	18960	18960	0
190	20250328	164800	5265805190	18960	18960	18960	18960	0
191	20250328	164700	5265805190	18960	18960	18960	18960	0
192	20250328	164600	5265805190	18960	18960	18960	18960	0
193	20250328	164500	5265805190	18960	18960	18960	18960	0
194	20250328	164400	5265805190	18960	18960	18960	18960	0
195	20250328	164300	5265805190	18960	18960	18960	18960	0
196	20250328	164200	5265805190	18960	18960	18960	18960	0
197	20250328	164100	5265805190	18960	18960	18960	18960	0
198	20250328	164000	5265805190	18960	18960	18960	18960	0
199	20250328	163900	5265805190	18960	18960	18960	18960	0
200	20250328	163800	5265805190	18960	18960	18960	18960	0
201	20250328	163700	5265805190	18960	18960	18960	18960	0
202	20250328	163600	5265805190	18960	18960	18960	18960	0
203	20250328	163500	5265805190	18960	18960	18960	18960	0
204	20250328	163400	5265805190	18960	18960	18960	18960	0
205	20250328	163300	5265805190	18960	18960	18960	18960	0
206	20250328	163200	5265805190	18960	18960	18960	18960	0
207	20250328	163100	5265805190	18960	18960	18960	18960	0
208	20250328	163000	5265805190	18960	18960	18960	18960	0
209	20250328	162900	5265805190	18960	18960	18960	18960	0
210	20250328	162800	5265805190	18960	18960	18960	18960	0
211	20250328	162700	5265805190	18960	18960	18960	18960	0
212	20250328	162600	5265805190	18960	18960	18960	18960	8243
213	20250328	162500	5265805190	18960	18960	18960	18960	0
214	20250328	162400	5265805190	18960	18960	18960	18960	0
215	20250328	162300	5265805190	18960	18960	18960	18960	0
216	20250328	162200	5265805190	18960	18960	18960	18960	0
217	20250328	162100	5265805190	18960	18960	18960	18960	0
218	20250328	162000	5265805190	18960	18960	18960	18960	0
219	20250328	161900	5265805190	18960	18960	18960	18960	0
220	20250328	161800	5265805190	18960	18960	18960	18960	0
221	20250328	161700	5265805190	18960	18960	18960	18960	0
222	20250328	161600	5265805190	18960	18960	18960	18960	0
223	20250328	161500	5265805190	18960	18960	18960	18960	0
224	20250328	161400	5265805190	18960	18960	18960	18960	0
225	20250328	161300	5265805190	18960	18960	18960	18960	0
226	20250328	161200	5265805190	18960	18960	18960	18960	0
227	20250328	161100	5265805190	18960	18960	18960	18960	0
228	20250328	161000	5265805190	18960	18960	18960	18960	0
229	20250328	160900	5265805190	18960	18960	18960	18960	0
230	20250328	160800	5265805190	18960	18960	18960	18960	0
231	20250328	160700	5265805190	18960	18960	18960	18960	0
232	20250328	160600	5265805190	18960	18960	18960	18960	0
233	20250328	160500	5265805190	18960	18960	18960	18960	0
234	20250328	160400	5265805190	18960	18960	18960	18960	0
235	20250328	160300	5265805190	18960	18960	18960	18960	0
236	20250328	160200	5265805190	18960	18960	18960	18960	0
237	20250328	160100	5265805190	18960	18960	18960	18960	0
238	20250328	160000	5265805190	18960	18960	18960	18960	0
239	20250328	155900	5265805190	18960	18960	18960	18960	0
240	20250328	155800	5265805190	18960	18960	18960	18960	0
241	20250328	155700	5265805190	18960	18960	18960	18960	0
242	20250328	155600	5265805190	18960	18960	18960	18960	8243
243	20250328	155500	5265805190	18960	18960	18960	18960	0
244	20250328	155400	5265805190	18960	18960	18960	18960	0
245	20250328	155300	5265805190	18960	18960	18960	18960	0
246	20250328	155200	5265805190	18960	18960	18960	18960	0
247	20250328	155100	5265805190	18960	18960	18960	18960	0
248	20250328	155000	5265805190	18960	18960	18960	18960	0
249	20250328	154900	5265805190	18960	18960	18960	18960	0
250	20250328	154800	5265805190	18960	18960	18960	18960	0
251	20250328	154700	5265805190	18960	18960	18960	18960	0
252	20250328	154600	5265805190	18960	18960	18960	18960	0
253	20250328	154500	5265805190	18960	18960	18960	18960	0
254	20250328	154400	5265805190	18960	18960	18960	18960	0
255	20250328	154300	5265805190	18960	18960	18960	18960	0
256	20250328	154200	5265805190	18960	18960	18960	18960	0
257	20250328	154100	5265805190	18960	18960	18960	18960	0
258	20250328	154000	5265805190	18960	18960	18960	18960	0
259	20250328	153900	5265805190	18960	18960	18960	18960	0
260	20250328	153800	5265805190	18960	18960	18960	18960	0
261	20250328	153700	5265805190	18960	18960	18960	18960	0
262	20250328	153600	5265805190	18960	18960	18960	18960	0
263	20250328	153500	5265805190	18960	18960	18960	18960	0
264	20250328	153400	5265805190	18960	18960	18960	18960	0
265	20250328	153300	5265805190	18960	18960	18960	18960	0
266	20250328	153200	5265805190	18960	18960	18960	18960	0
267	20250328	153100	5265805190	18960	18960	18960	18960	0
268	20250328	153000	5265805190	18960	18960	18960	18960	8243
269	20250328	152900	5109517910	19010	19010	19010	19010	0
270	20250328	152800	5109517910	19010	19010	19010	19010	0
271	20250328	152700	5109517910	19010	19010	19010	19010	0
272	20250328	152600	5109517910	19010	19010	19010	19010	0
273	20250328	152500	5109517910	19010	19010	19010	19010	0
274	20250328	152400	5109517910	19010	19010	19010	19010	0
275	20250328	152300	5109517910	19010	19010	19010	19010	0
276	20250328	152200	5109517910	19010	19010	19010	19010	0
277	20250328	152100	5109517910	19010	19010	19010	19010	0
278	20250328	152000	5109517910	19010	19010	19010	19010	0
279	20250328	151900	5109517910	19010	19000	19010	19000	504
280	20250328	151800	5099941540	19000	18990	19000	18990	516
281	20250328	151700	5090137830	19000	18980	19000	18980	817
282	20250328	151600	5074615550	19000	18980	19000	18980	120
283	20250328	151500	5072335850	19000	19000	19000	18980	1078
284	20250328	151400	5051862270	19000	19000	19000	18990	704
285	20250328	151300	5038491590	19000	18980	19000	18980	968
286	20250328	151200	5020108730	18990	18980	18990	18980	859
287	20250328	151100	5003804050	18990	19000	19000	18980	782
288	20250328	151000	4988957240	18990	19000	19000	18990	91
289	20250328	150900	4987228840	19000	18990	19000	18980	1206
290	20250328	150800	4964320380	18990	18990	18990	18980	1182
291	20250328	150700	4941875310	18990	18990	18990	18980	255
292	20250328	150600	4937034200	18990	18980	18990	18970	372
293	20250328	150500	4929974360	18980	18980	18990	18960	618
294	20250328	150400	4918239940	18950	18940	18990	18940	2210
295	20250328	150300	4876372370	18940	18980	18980	18930	3217
296	20250328	150200	4815420910	18980	18980	18980	18960	148
297	20250328	150100	4812612270	18980	18970	18980	18960	1428
298	20250328	150000	4785512980	18970	18960	18970	18950	265
299	20250328	145900	4780488800	18960	18960	18980	18960	402
300	20250328	145800	4772862300	18960	18960	18970	18950	420
301	20250328	145700	4764900510	18960	18960	18960	18950	324
302	20250328	145600	4758759920	18960	18970	18970	18950	1078
303	20250328	145500	4738324490	18960	18960	18980	18960	339
304	20250328	145400	4731894180	18965	18960	18970	18960	117
305	20250328	145300	4729675395	18970	18965	18970	18960	315
306	20250328	145200	4723701825	18960	18960	18970	18950	202
307	20250328	145100	4719873145	18960	18960	18970	18950	344
308	20250328	145000	4713349295	18960	18940	18960	18930	172
309	20250328	144900	4710090265	18940	18940	18940	18930	90
310	20250328	144800	4708385865	18920	18930	18940	18910	342
311	20250328	144700	4701913865	18920	18900	18920	18890	2729
312	20250328	144600	4650306325	18900	18890	18900	18890	1057
313	20250328	144500	4630329365	18890	18900	18900	18890	73
314	20250328	144400	4628950135	18880	18900	18910	18880	1807
315	20250328	144300	4594823225	18900	18905	18910	18890	783
316	20250328	144200	4580024260	18910	18900	18910	18900	288
317	20250328	144100	4574580810	18900	18890	18910	18890	1647
318	20250328	144000	4543452450	18900	18890	18910	18890	573
319	20250328	143900	4532625010	18900	18910	18910	18900	235
320	20250328	143800	4528182590	18900	18900	18900	18890	1157
321	20250328	143700	4506322540	18890	18910	18920	18890	918
322	20250328	143600	4488972140	18910	18900	18920	18900	167
323	20250328	143500	4485815110	18890	18900	18920	18890	3436
324	20250328	143400	4420875030	18890	18900	18900	18880	448
325	20250328	143300	4412411275	18890	18910	18910	18890	589
326	20250328	143200	4401280195	18900	18890	18900	18880	93
327	20250328	143100	4399523135	18900	18890	18900	18880	1151
328	20250328	143000	4377782815	18890	18900	18920	18890	852
329	20250328	142900	4361682465	18920	18910	18920	18900	5765
330	20250328	142800	4252719285	18910	18920	18930	18910	811
331	20250328	142700	4237381185	18910	18920	18930	18910	1915
332	20250328	142600	4201157295	18920	18930	18950	18920	234
333	20250328	142500	4196727815	18920	18930	18930	18920	207
334	20250328	142400	4192810605	18930	18920	18930	18920	67
335	20250328	142300	4191542705	18920	18920	18930	18910	1047
336	20250328	142200	4171742835	18920	18930	18940	18920	2054
337	20250328	142100	4132868605	18930	18920	18930	18920	651
338	20250328	142000	4120550175	18930	18930	18930	18920	179
339	20250328	141900	4117162165	18930	18950	18950	18920	1352
340	20250328	141800	4091573755	18940	18930	18960	18930	40
341	20250328	141700	4090815975	18950	18960	18960	18950	32
342	20250328	141600	4090209565	18920	18950	18960	18920	2640
343	20250328	141500	4040227755	18950	18970	18970	18940	238
344	20250328	141400	4035719435	18970	18960	18970	18950	1560
345	20250328	141300	4006142475	18970	18960	18970	18950	306
346	20250328	141200	4000342645	18960	18950	18960	18950	59
347	20250328	141100	3999224475	18950	18940	18950	18940	54
348	20250328	141000	3998201375	18940	18940	18960	18940	633
349	20250328	140900	3986211695	18940	18940	18940	18940	20
350	20250328	140800	3985832895	18960	18930	18960	18930	611
351	20250328	140700	3974262435	18930	18940	18970	18930	419
352	20250328	140600	3966329515	18970	18940	18980	18940	525
353	20250328	140500	3956377855	18940	18940	18940	18940	379
354	20250328	140400	3949199595	18930	18940	18940	18930	987
355	20250328	140300	3930512985	18940	18940	18940	18930	85
356	20250328	140200	3928903285	18930	18950	18950	18930	1128
357	20250328	140100	3907548135	18940	18940	18940	18930	238
358	20250328	140000	3903041455	18935	18940	18940	18930	326
359	20250328	135900	3896868815	18940	18940	18950	18940	193
360	20250328	135800	3893213385	18950	18930	18950	18930	111
361	20250328	135700	3891110865	18930	18960	18960	18920	3266
362	20250328	135600	3829277945	18960	18950	18960	18940	270
363	20250328	135500	3824162365	18950	18950	18950	18940	402
364	20250328	135400	3816546265	18940	18930	18940	18930	1068
365	20250328	135300	3796322735	18940	18940	18940	18930	1756
366	20250328	135200	3763072245	18940	18960	18960	18940	859
367	20250328	135100	3746794945	18960	18940	18960	18940	96
368	20250328	135000	3744975155	18940	18950	18960	18940	327
369	20250328	134900	3738780675	18940	18950	18950	18940	18
370	20250328	134800	3738439715	18970	18960	18970	18940	359
371	20250328	134700	3731635695	18960	18970	18970	18960	177
372	20250328	134600	3728278445	18960	18940	18960	18940	620
373	20250328	134500	3716529955	18940	18930	18940	18930	79
374	20250328	134400	3715033975	18930	18930	18940	18930	819
375	20250328	134300	3699529995	18970	18940	18970	18930	557
376	20250328	134200	3688980355	18940	18940	18950	18940	398
377	20250328	134100	3681441445	18940	18990	18990	18940	3474
378	20250328	134000	3615557555	18990	18990	19000	18990	34
379	20250328	133900	3614911805	18990	18980	18990	18970	114
380	20250328	133800	3612747955	18970	18980	18980	18970	1508
381	20250328	133700	3584135145	18970	18980	18980	18970	487
382	20250328	133600	3574894280	18980	18970	18980	18960	147
383	20250328	133500	3572105620	18970	18980	18980	18970	476
384	20250328	133400	3563075330	18980	19000	19000	18980	1440
385	20250328	133300	3535736500	19000	19030	19030	19000	315
386	20250328	133200	3529750330	19010	19000	19010	19000	24
387	20250328	133100	3529294290	19030	19020	19040	18990	6569
388	20250328	133000	3404464910	19020	19030	19030	19020	110
389	20250328	132900	3402372080	19030	19040	19040	19030	206
390	20250328	132800	3398451340	19040	19030	19040	19010	291
391	20250328	132700	3392911810	19020	19020	19030	19020	116
392	20250328	132600	3390705450	19020	19030	19030	19010	283
393	20250328	132500	3385321360	19030	19010	19030	19010	54
394	20250328	132400	3384293970	19010	19020	19030	19010	476
395	20250328	132300	3375243040	19020	19020	19020	19020	20
396	20250328	132200	3374862640	19030	19010	19030	19010	57
397	20250328	132100	3373778930	19000	19020	19030	19000	186
398	20250328	132000	3370242660	19010	19020	19020	19010	298
399	20250328	131900	3364577650	19010	19020	19020	19010	26
400	20250328	131800	3364083140	19000	19010	19010	19000	536
401	20250328	131700	3353898540	19010	19010	19030	19000	336
402	20250328	131600	3347511620	19020	19010	19020	19010	2175
403	20250328	131500	3306163350	19030	19030	19030	19010	641
404	20250328	131400	3293971580	19030	19050	19050	19030	1335
405	20250328	131300	3268559990	19050	19050	19050	19040	821
406	20250328	131200	3252923680	19060	19050	19060	19050	102
407	20250328	131100	3250980060	19050	19050	19050	19050	150
408	20250328	131000	3248122560	19050	19050	19050	19050	677
409	20250328	130900	3235225710	19060	19050	19060	19050	81
410	20250328	130800	3233682350	19050	19060	19060	19050	270
411	20250328	130700	3228537600	19060	19060	19060	19060	401
412	20250328	130600	3220894540	19060	19080	19080	19060	229
413	20250328	130500	3216526710	19070	19070	19080	19070	38
414	20250328	130400	3215802040	19080	19080	19080	19060	437
415	20250328	130300	3207467650	19070	19060	19070	19060	103
416	20250328	130200	3205503700	19060	19060	19060	19060	43
417	20250328	130100	3204684120	19060	19070	19070	19060	130
418	20250328	130000	3202205920	19070	19050	19070	19050	53
419	20250328	125900	3201195430	19050	19070	19070	19050	417
420	20250328	125800	3193250670	19050	19060	19060	19050	341
421	20250328	125700	3186754360	19050	19050	19050	19050	104
422	20250328	125600	3184773160	19040	19040	19050	19030	76
423	20250328	125500	3183326650	19050	19030	19050	19030	22
424	20250328	125400	3182907970	19020	19050	19050	19020	65
425	20250328	125300	3181671640	19020	19060	19060	19020	279
426	20250328	125200	3176362980	19060	19060	19060	19050	31
427	20250328	125100	3175772150	19080	19080	19080	19080	2
428	20250328	125000	3175733990	19010	19080	19080	19010	7
429	20250328	124900	3175600850	19080	19020	19080	19010	877
430	20250328	124800	3158928640	19010	19030	19030	19010	773
431	20250328	124700	3144225200	19030	19080	19080	19030	1723
432	20250328	124600	3111395730	19050	19060	19060	19050	472
433	20250328	124500	3102402770	19060	19060	19080	19060	225
434	20250328	124400	3098110730	19060	19060	19060	19050	59
435	20250328	124300	3096986490	19060	19060	19060	19060	52
436	20250328	124200	3095995370	19080	19080	19080	19080	5
437	20250328	124100	3095899970	19050	19100	19100	19050	2133
438	20250328	124000	3055203930	19100	19120	19120	19100	729
439	20250328	123900	3041272890	19120	19120	19120	19120	535
440	20250328	123800	3031043690	19130	19130	19130	19130	1
441	20250328	123700	3031024560	19130	19130	19130	19120	428
442	20250328	123600	3022840920	19130	19130	19130	19120	485
443	20250328	123500	3013565820	19140	19130	19140	19130	551
444	20250328	123400	3003022180	19130	19150	19150	19130	256
445	20250328	123300	2998122970	19150	19140	19150	19140	261
446	20250328	123200	2993125620	19150	19150	19150	19150	0
447	20250328	123100	2993125620	19150	19140	19150	19130	293
448	20250328	123000	2987516120	19150	19150	19150	19150	63
449	20250328	122900	2986309670	19150	19150	19160	19150	344
450	20250328	122800	2979720570	19150	19150	19150	19150	64
451	20250328	122700	2978494970	19150	19140	19150	19140	133
452	20250328	122600	2975949090	19150	19150	19150	19150	6
453	20250328	122500	2975834190	19130	19130	19130	19130	0
454	20250328	122400	2975834190	19130	19150	19150	19130	528
455	20250328	122300	2965731720	19150	19140	19150	19140	116
456	20250328	122200	2963511220	19140	19140	19140	19140	267
457	20250328	122100	2958400840	19150	19150	19150	19150	26
458	20250328	122000	2957902940	19150	19150	19150	19140	28
459	20250328	121900	2957366750	19140	19150	19150	19140	338
460	20250328	121800	2950897050	19150	19140	19150	19140	59
461	20250328	121700	2949767540	19150	19150	19150	19140	219
462	20250328	121600	2945574300	19150	19140	19150	19140	257
463	20250328	121500	2940655310	19150	19150	19150	19140	132
464	20250328	121400	2938128230	19160	19150	19160	19140	101
465	20250328	121300	2936194760	19150	19160	19170	19150	393
466	20250328	121200	2928665650	19170	19165	19170	19165	11
467	20250328	121100	2928454830	19170	19160	19170	19160	640
468	20250328	121000	2916188400	19160	19160	19160	19160	28
469	20250328	120900	2915651920	19160	19160	19160	19160	159
470	20250328	120800	2912605480	19170	19170	19170	19170	0
471	20250328	120700	2912605480	19170	19160	19170	19150	1842
472	20250328	120600	2877305410	19150	19150	19150	19150	0
473	20250328	120500	2877305410	19150	19150	19150	19150	30
474	20250328	120400	2876730910	19155	19150	19155	19150	92
475	20250328	120300	2874969100	19150	19150	19150	19150	5
476	20250328	120200	2874873350	19150	19150	19150	19140	522
477	20250328	120100	2864880780	19160	19150	19160	19150	71
478	20250328	120000	2863520480	19160	19155	19160	19150	185
479	20250328	115900	2859976830	19150	19150	19150	19150	83
480	20250328	115800	2858387380	19150	19170	19170	19150	76
481	20250328	115700	2856931000	19160	19170	19170	19160	354
482	20250328	115600	2850146820	19170	19160	19170	19160	238
483	20250328	115500	2845584480	19170	19170	19170	19170	28
484	20250328	115400	2845047720	19170	19170	19170	19170	79
485	20250328	115300	2843533290	19150	19160	19160	19150	80
486	20250328	115200	2842001180	19160	19170	19170	19160	110
487	20250328	115100	2839892810	19160	19170	19170	19160	15
488	20250328	115000	2839605360	19150	19160	19160	19150	52
489	20250328	114900	2838609100	19160	19170	19170	19160	48
490	20250328	114800	2837689040	19170	19160	19170	19150	165
491	20250328	114700	2834526950	19170	19230	19230	19170	1218
492	20250328	114600	2811158850	19230	19230	19230	19220	25
493	20250328	114500	2810678120	19220	19210	19220	19200	363
494	20250328	114400	2803701950	19220	19220	19220	19220	25
495	20250328	114300	2803221450	19210	19210	19210	19210	265
496	20250328	114200	2798130800	19200	19200	19200	19200	1
497	20250328	114100	2798111600	19200	19180	19200	19180	69
498	20250328	114000	2796786900	19200	19200	19200	19200	114
499	20250328	113900	2794598100	19200	19200	19200	19200	51
500	20250328	113800	2793618900	19200	19150	19200	19150	371
501	20250328	113700	2786513950	19140	19150	19150	19140	9
502	20250328	113600	2786341645	19150	19150	19150	19150	687
503	20250328	113500	2773185595	19150	19150	19150	19150	29
504	20250328	113400	2772630245	19140	19140	19145	19140	63
505	20250328	113300	2771424160	19120	19120	19120	19120	0
506	20250328	113200	2771424160	19120	19120	19120	19120	200
507	20250328	113100	2767600160	19120	19140	19150	19110	1089
508	20250328	113000	2746782270	19120	19120	19120	19120	457
509	20250328	112900	2738044430	19120	19120	19120	19120	176
510	20250328	112800	2734679310	19110	19110	19120	19110	48
511	20250328	112700	2733761760	19110	19120	19120	19110	159
512	20250328	112600	2730721800	19130	19130	19130	19120	244
513	20250328	112500	2726054170	19140	19140	19140	19140	64
514	20250328	112400	2724829210	19140	19140	19140	19140	30
515	20250328	112300	2724255010	19140	19140	19140	19140	30
516	20250328	112200	2723680810	19140	19140	19140	19140	50
517	20250328	112100	2722723810	19140	19140	19140	19130	401
518	20250328	112000	2715048680	19150	19150	19160	19150	141
519	20250328	111900	2712348510	19150	19140	19150	19140	176
520	20250328	111800	2708979520	19140	19150	19150	19140	148
521	20250328	111700	2706146540	19150	19150	19150	19150	6
522	20250328	111600	2706031640	19150	19140	19160	19140	49
523	20250328	111500	2705093260	19140	19160	19160	19140	39
524	20250328	111400	2704346180	19150	19160	19160	19150	408
525	20250328	111300	2696531420	19170	19160	19170	19150	47
526	20250328	111200	2695630880	19160	19160	19160	19160	38
527	20250328	111100	2694902800	19170	19180	19200	19170	250
528	20250328	111000	2690108890	19220	19220	19220	19210	5
529	20250328	110900	2690012800	19220	19180	19220	19180	110
530	20250328	110800	2687902600	19220	19170	19220	19170	29
531	20250328	110700	2687345360	19150	19140	19150	19140	201
532	20250328	110600	2683496620	19140	19140	19140	19140	11
533	20250328	110500	2683286080	19130	19140	19140	19130	173
534	20250328	110400	2679975750	19150	19180	19180	19150	566
535	20250328	110300	2669127850	19190	19210	19210	19190	568
536	20250328	110200	2658218910	19210	19200	19210	19200	26
537	20250328	110100	2657719700	19200	19220	19220	19200	196
538	20250328	110000	2653955110	19210	19210	19210	19210	165
539	20250328	105900	2650785460	19210	19190	19210	19190	44
540	20250328	105800	2649941000	19190	19170	19190	19170	1461
541	20250328	105700	2621919060	19180	19180	19180	19180	27
542	20250328	105600	2621401200	19170	19150	19180	19150	231
543	20250328	105500	2616976930	19150	19150	19150	19150	1
544	20250328	105400	2616957780	19150	19100	19150	19100	433
545	20250328	105300	2608687430	19100	19110	19150	19100	1369
546	20250328	105200	2582524610	19150	19180	19180	19120	1029
547	20250328	105100	2562828970	19180	19180	19180	19170	1066
548	20250328	105000	2542384090	19180	19160	19180	19160	46
549	20250328	104900	2541502210	19160	19160	19160	19160	20
550	20250328	104800	2541119010	19180	19180	19180	19180	0
551	20250328	104700	2541119010	19180	19140	19180	19100	1057
552	20250328	104600	2520921650	19150	19200	19210	19150	1437
553	20250328	104500	2493386790	19220	19220	19220	19200	591
554	20250328	104400	2482038610	19240	19210	19240	19210	290
555	20250328	104300	2476467620	19240	19210	19250	19210	454
556	20250328	104200	2467734290	19250	19250	19250	19200	1002
557	20250328	104100	2448485560	19250	19240	19250	19220	591
558	20250328	104000	2437125780	19240	19240	19240	19220	490
559	20250328	103900	2427703980	19250	19250	19250	19240	161
560	20250328	103800	2424605360	19250	19250	19250	19250	3
561	20250328	103700	2424547610	19250	19230	19250	19230	29
562	20250328	103600	2423989900	19230	19220	19230	19220	164
563	20250328	103500	2420837790	19220	19220	19220	19210	13
564	20250328	103400	2420587990	19220	19250	19250	19220	215
565	20250328	103300	2416453300	19250	19240	19270	19240	248
566	20250328	103200	2411680770	19280	19280	19280	19280	15
567	20250328	103100	2411391570	19290	19290	19290	19210	90
568	20250328	103000	2409655990	19290	19240	19300	19240	2316
569	20250328	102900	2365029270	19240	19220	19250	19220	859
570	20250328	102800	2348505800	19210	19210	19210	19210	362
571	20250328	102700	2341551780	19210	19210	19210	19170	705
572	20250328	102600	2328029180	19210	19210	19210	19210	109
573	20250328	102500	2325935290	19210	19190	19210	19190	192
574	20250328	102400	2322247030	19210	19200	19210	19200	43
575	20250328	102300	2321421420	19200	19220	19220	19190	50
576	20250328	102200	2320461280	19220	19230	19230	19200	138
577	20250328	102100	2317810700	19180	19230	19230	19180	512
578	20250328	102000	2307977805	19220	19200	19230	19200	959
579	20250328	101900	2289544385	19200	19200	19200	19200	651
580	20250328	101800	2277045185	19200	19190	19200	19190	290
581	20250328	101700	2271480065	19190	19190	19190	19190	729
582	20250328	101600	2257490555	19190	19160	19190	19160	1196
583	20250328	101500	2234567595	19160	19150	19160	19150	452
584	20250328	101400	2225911785	19150	19110	19150	19110	1240
585	20250328	101300	2202204105	19110	19070	19110	19070	2426
586	20250328	101200	2155873365	19090	19090	19090	19070	392
587	20250328	101100	2148391105	19090	19090	19090	19070	64
588	20250328	101000	2147169465	19100	19090	19100	19060	336
589	20250328	100900	2140758615	19090	19050	19090	19050	67
590	20250328	100800	2139482115	19090	19060	19100	19060	2279
591	20250328	100700	2096002575	19050	19070	19070	19050	931
592	20250328	100600	2078263535	19070	19060	19070	19060	19
593	20250328	100500	2077901355	19060	19070	19070	19060	192
594	20250328	100400	2074241725	19070	19060	19070	19050	540
595	20250328	100300	2063949985	19060	19070	19070	19060	390
596	20250328	100200	2056515075	19070	19060	19070	19060	125
597	20250328	100100	2054132495	19060	19060	19060	19060	57
598	20250328	100000	2053046075	19060	19060	19060	19060	49
599	20250328	095900	2052112135	19020	19020	19020	19010	161
600	20250328	095800	2049050445	19020	19060	19060	19020	127
601	20250328	095700	2046634585	19070	19010	19070	19010	57
602	20250328	095600	2045549995	19010	19080	19080	19010	111
603	20250328	095500	2043439345	19080	19070	19080	19000	569
604	20250328	095400	2032605025	19000	19020	19080	19000	1845
605	20250328	095300	1997524605	19010	19020	19020	19010	879
606	20250328	095200	1980812875	19010	19030	19030	19010	980
607	20250328	095100	1962172825	19040	19060	19080	19040	995
608	20250328	095000	1943222645	19060	19060	19060	19050	1122
609	20250328	094900	1921842605	19060	19100	19100	19060	356
610	20250328	094800	1915050365	19100	19070	19100	19070	150
611	20250328	094700	1912187915	19070	19070	19100	19060	513
612	20250328	094600	1902397695	19060	19110	19110	19060	144
613	20250328	094500	1899648005	19110	19090	19110	19050	2684
614	20250328	094400	1848449185	19090	19110	19110	19090	660
615	20250328	094300	1835843335	19100	19130	19130	19100	840
616	20250328	094200	1819796865	19110	19150	19170	19100	569
617	20250328	094100	1808920835	19160	19140	19160	19090	834
618	20250328	094000	1792989235	19100	19100	19100	19100	0
619	20250328	093900	1792989235	19100	19110	19120	19095	1117
620	20250328	093800	1771650520	19110	19150	19150	19110	441
621	20250328	093700	1763218880	19150	19220	19220	19150	3165
622	20250328	093600	1702523190	19220	19220	19220	19200	799
623	20250328	093500	1687174600	19220	19250	19250	19220	280
624	20250328	093400	1681790720	19270	19250	19270	19230	574
625	20250328	093300	1670741860	19290	19240	19290	19240	51
626	20250328	093200	1669760570	19290	19270	19290	19270	160
627	20250328	093100	1666674920	19280	19230	19280	19230	553
628	20250328	093000	1656039830	19230	19310	19310	19230	721
629	20250328	092900	1642156800	19260	19290	19300	19260	1193
630	20250328	092800	1619152990	19290	19300	19300	19290	490
631	20250328	092700	1609699360	19310	19330	19340	19310	2196
632	20250328	092600	1567283400	19340	19290	19340	19280	2482
633	20250328	092500	1519377230	19280	19220	19280	19210	1235
634	20250328	092400	1495603400	19220	19250	19250	19220	470
635	20250328	092300	1486562830	19260	19270	19270	19250	916
636	20250328	092200	1468918490	19290	19210	19290	19210	563
637	20250328	092100	1458076630	19250	19270	19270	19110	1770
638	20250328	092000	1424034160	19270	19120	19270	19110	1492
639	20250328	091900	1395389560	19170	19070	19170	19070	2448
640	20250328	091800	1348617990	19070	19070	19080	19060	1379
641	20250328	091700	1322322465	19080	19050	19080	19040	1064
642	20250328	091600	1302046625	19040	19020	19060	19020	658
643	20250328	091500	1289517055	19020	19010	19070	19010	199
644	20250328	091400	1285730745	19000	18980	19040	18930	1536
645	20250328	091300	1256556195	18980	18960	18980	18920	884
646	20250328	091200	1239805685	18920	18960	19000	18920	3375
647	20250328	091100	1175826445	18960	18940	18970	18900	1106
648	20250328	091000	1154887905	18970	18860	18970	18860	2565
649	20250328	090900	1106386255	18890	18840	18900	18820	5498
650	20250328	090800	1002858985	18830	18940	18940	18790	11853
651	20250328	090700	779293345	18940	19030	19030	18920	6400
652	20250328	090600	657766635	19010	19040	19100	19010	4614
653	20250328	090500	569983675	19040	19150	19150	19010	7876
654	20250328	090400	419756885	19170	19190	19205	19140	3136
655	20250328	090300	359629170	19190	19270	19270	19190	4473
656	20250328	090200	273710780	19270	19270	19340	19220	665
657	20250328	090100	260905880	19220	19320	19350	19200	5390
658	20250328	090000	157036800	19360	19380	19470	19330	7953