KissMeData/005420/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184600	2126536095	19000	19000	19000	19000	7901
3	20250317	184500	2126536095	19000	19000	19000	19000	0
4	20250317	184400	2126536095	19000	19000	19000	19000	0
5	20250317	184300	2126536095	19000	19000	19000	19000	0
6	20250317	184200	2126536095	19000	19000	19000	19000	0
7	20250317	184100	2126536095	19000	19000	19000	19000	0
8	20250317	184000	2126536095	19000	19000	19000	19000	0
9	20250317	183900	2126536095	19000	19000	19000	19000	0
10	20250317	183800	2126536095	19000	19000	19000	19000	0
11	20250317	183700	2126536095	19000	19000	19000	19000	0
12	20250317	183600	2126536095	19000	19000	19000	19000	0
13	20250317	183500	2126536095	19000	19000	19000	19000	0
14	20250317	183400	2126536095	19000	19000	19000	19000	0
15	20250317	183300	2126536095	19000	19000	19000	19000	0
16	20250317	183200	2126536095	19000	19000	19000	19000	0
17	20250317	183100	2126536095	19000	19000	19000	19000	0
18	20250317	183000	2126536095	19000	19000	19000	19000	0
19	20250317	182900	2126536095	19000	19000	19000	19000	0
20	20250317	182800	2126536095	19000	19000	19000	19000	0
21	20250317	182700	2126536095	19000	19000	19000	19000	0
22	20250317	182600	2126536095	19000	19000	19000	19000	0
23	20250317	182500	2126536095	19000	19000	19000	19000	0
24	20250317	182400	2126536095	19000	19000	19000	19000	0
25	20250317	182300	2126536095	19000	19000	19000	19000	0
26	20250317	182200	2126536095	19000	19000	19000	19000	0
27	20250317	182100	2126536095	19000	19000	19000	19000	0
28	20250317	182000	2126536095	19000	19000	19000	19000	0
29	20250317	181900	2126536095	19000	19000	19000	19000	0
30	20250317	181800	2126536095	19000	19000	19000	19000	0
31	20250317	181700	2126536095	19000	19000	19000	19000	0
32	20250317	181600	2126536095	19000	19000	19000	19000	7901
33	20250317	181500	2126536095	19000	19000	19000	19000	0
34	20250317	181400	2126536095	19000	19000	19000	19000	0
35	20250317	181300	2126536095	19000	19000	19000	19000	0
36	20250317	181200	2126536095	19000	19000	19000	19000	0
37	20250317	181100	2126536095	19000	19000	19000	19000	0
38	20250317	181000	2126536095	19000	19000	19000	19000	0
39	20250317	180900	2126536095	19000	19000	19000	19000	0
40	20250317	180800	2126536095	19000	19000	19000	19000	0
41	20250317	180700	2126536095	19000	19000	19000	19000	0
42	20250317	180600	2126536095	19000	19000	19000	19000	0
43	20250317	180500	2126536095	19000	19000	19000	19000	0
44	20250317	180400	2126536095	19000	19000	19000	19000	0
45	20250317	180300	2126536095	19000	19000	19000	19000	0
46	20250317	180200	2126536095	19000	19000	19000	19000	0
47	20250317	180100	2126536095	19000	19000	19000	19000	0
48	20250317	180000	2126536095	19000	19000	19000	19000	0
49	20250317	175900	2126536095	19000	19000	19000	19000	0
50	20250317	175800	2126536095	19000	19000	19000	19000	0
51	20250317	175700	2126536095	19000	19000	19000	19000	0
52	20250317	175600	2126536095	19000	19000	19000	19000	0
53	20250317	175500	2126536095	19000	19000	19000	19000	0
54	20250317	175400	2126536095	19000	19000	19000	19000	0
55	20250317	175300	2126536095	19000	19000	19000	19000	0
56	20250317	175200	2126536095	19000	19000	19000	19000	0
57	20250317	175100	2126536095	19000	19000	19000	19000	0
58	20250317	175000	2126536095	19000	19000	19000	19000	0
59	20250317	174900	2126536095	19000	19000	19000	19000	0
60	20250317	174800	2126536095	19000	19000	19000	19000	0
61	20250317	174700	2126536095	19000	19000	19000	19000	0
62	20250317	174600	2126536095	19000	19000	19000	19000	7901
63	20250317	174500	2126536095	19000	19000	19000	19000	0
64	20250317	174400	2126536095	19000	19000	19000	19000	0
65	20250317	174300	2126536095	19000	19000	19000	19000	0
66	20250317	174200	2126536095	19000	19000	19000	19000	0
67	20250317	174100	2126536095	19000	19000	19000	19000	0
68	20250317	174000	2126536095	19000	19000	19000	19000	0
69	20250317	173900	2126536095	19000	19000	19000	19000	0
70	20250317	173800	2126536095	19000	19000	19000	19000	0
71	20250317	173700	2126536095	19000	19000	19000	19000	0
72	20250317	173600	2126536095	19000	19000	19000	19000	0
73	20250317	173500	2126536095	19000	19000	19000	19000	0
74	20250317	173400	2126536095	19000	19000	19000	19000	0
75	20250317	173300	2126536095	19000	19000	19000	19000	0
76	20250317	173200	2126536095	19000	19000	19000	19000	0
77	20250317	173100	2126536095	19000	19000	19000	19000	0
78	20250317	173000	2126536095	19000	19000	19000	19000	0
79	20250317	172900	2126536095	19000	19000	19000	19000	0
80	20250317	172800	2126536095	19000	19000	19000	19000	0
81	20250317	172700	2126536095	19000	19000	19000	19000	0
82	20250317	172600	2126536095	19000	19000	19000	19000	0
83	20250317	172500	2126536095	19000	19000	19000	19000	0
84	20250317	172400	2126536095	19000	19000	19000	19000	0
85	20250317	172300	2126536095	19000	19000	19000	19000	0
86	20250317	172200	2126536095	19000	19000	19000	19000	0
87	20250317	172100	2126536095	19000	19000	19000	19000	0
88	20250317	172000	2126536095	19000	19000	19000	19000	0
89	20250317	171900	2126536095	19000	19000	19000	19000	0
90	20250317	171800	2126536095	19000	19000	19000	19000	0
91	20250317	171700	2126536095	19000	19000	19000	19000	0
92	20250317	171600	2126536095	19000	19000	19000	19000	7901
93	20250317	171500	2126536095	19000	19000	19000	19000	0
94	20250317	171400	2126536095	19000	19000	19000	19000	0
95	20250317	171300	2126536095	19000	19000	19000	19000	0
96	20250317	171200	2126536095	19000	19000	19000	19000	0
97	20250317	171100	2126536095	19000	19000	19000	19000	0
98	20250317	171000	2126536095	19000	19000	19000	19000	0
99	20250317	170900	2126536095	19000	19000	19000	19000	0
100	20250317	170800	2126536095	19000	19000	19000	19000	0
101	20250317	170700	2126536095	19000	19000	19000	19000	0
102	20250317	170600	2126536095	19000	19000	19000	19000	0
103	20250317	170500	2126536095	19000	19000	19000	19000	0
104	20250317	170400	2126536095	19000	19000	19000	19000	0
105	20250317	170300	2126536095	19000	19000	19000	19000	0
106	20250317	170200	2126536095	19000	19000	19000	19000	0
107	20250317	170100	2126536095	19000	19000	19000	19000	0
108	20250317	170000	2126536095	19000	19000	19000	19000	0
109	20250317	165900	2126536095	19000	19000	19000	19000	0
110	20250317	165800	2126536095	19000	19000	19000	19000	0
111	20250317	165700	2126536095	19000	19000	19000	19000	0
112	20250317	165600	2126536095	19000	19000	19000	19000	0
113	20250317	165500	2126536095	19000	19000	19000	19000	0
114	20250317	165400	2126536095	19000	19000	19000	19000	0
115	20250317	165300	2126536095	19000	19000	19000	19000	0
116	20250317	165200	2126536095	19000	19000	19000	19000	0
117	20250317	165100	2126536095	19000	19000	19000	19000	0
118	20250317	165000	2126536095	19000	19000	19000	19000	0
119	20250317	164900	2126536095	19000	19000	19000	19000	0
120	20250317	164800	2126536095	19000	19000	19000	19000	0
121	20250317	164700	2126536095	19000	19000	19000	19000	0
122	20250317	164600	2126536095	19000	19000	19000	19000	7901
123	20250317	164500	2126536095	19000	19000	19000	19000	0
124	20250317	164400	2126536095	19000	19000	19000	19000	0
125	20250317	164300	2126536095	19000	19000	19000	19000	0
126	20250317	164200	2126536095	19000	19000	19000	19000	0
127	20250317	164100	2126536095	19000	19000	19000	19000	0
128	20250317	164000	2126536095	19000	19000	19000	19000	0
129	20250317	163900	2126536095	19000	19000	19000	19000	0
130	20250317	163800	2126536095	19000	19000	19000	19000	0
131	20250317	163700	2126536095	19000	19000	19000	19000	0
132	20250317	163600	2126536095	19000	19000	19000	19000	0
133	20250317	163500	2126536095	19000	19000	19000	19000	0
134	20250317	163400	2126536095	19000	19000	19000	19000	0
135	20250317	163300	2126536095	19000	19000	19000	19000	0
136	20250317	163200	2126536095	19000	19000	19000	19000	0
137	20250317	163100	2126536095	19000	19000	19000	19000	0
138	20250317	163000	2126536095	19000	19000	19000	19000	0
139	20250317	162900	2126536095	19000	19000	19000	19000	0
140	20250317	162800	2126536095	19000	19000	19000	19000	0
141	20250317	162700	2126536095	19000	19000	19000	19000	0
142	20250317	162600	2126536095	19000	19000	19000	19000	0
143	20250317	162500	2126536095	19000	19000	19000	19000	0
144	20250317	162400	2126536095	19000	19000	19000	19000	0
145	20250317	162300	2126536095	19000	19000	19000	19000	0
146	20250317	162200	2126536095	19000	19000	19000	19000	0
147	20250317	162100	2126536095	19000	19000	19000	19000	0
148	20250317	162000	2126536095	19000	19000	19000	19000	0
149	20250317	161900	2126536095	19000	19000	19000	19000	0
150	20250317	161800	2126536095	19000	19000	19000	19000	0
151	20250317	161700	2126536095	19000	19000	19000	19000	0
152	20250317	161600	2126536095	19000	19000	19000	19000	7901
153	20250317	161500	2126536095	19000	19000	19000	19000	0
154	20250317	161400	2126536095	19000	19000	19000	19000	0
155	20250317	161300	2126536095	19000	19000	19000	19000	0
156	20250317	161200	2126536095	19000	19000	19000	19000	0
157	20250317	161100	2126536095	19000	19000	19000	19000	0
158	20250317	161000	2126536095	19000	19000	19000	19000	0
159	20250317	160900	2126536095	19000	19000	19000	19000	0
160	20250317	160800	2126536095	19000	19000	19000	19000	0
161	20250317	160700	2126536095	19000	19000	19000	19000	0
162	20250317	160600	2126536095	19000	19000	19000	19000	0
163	20250317	160500	2126536095	19000	19000	19000	19000	0
164	20250317	160400	2126536095	19000	19000	19000	19000	0
165	20250317	160300	2126536095	19000	19000	19000	19000	0
166	20250317	160200	2126536095	19000	19000	19000	19000	0
167	20250317	160100	2126536095	19000	19000	19000	19000	0
168	20250317	160000	2126536095	19000	19000	19000	19000	0
169	20250317	155900	2126536095	19000	19000	19000	19000	0
170	20250317	155800	2126536095	19000	19000	19000	19000	0
171	20250317	155700	2126536095	19000	19000	19000	19000	0
172	20250317	155600	2126536095	19000	19000	19000	19000	0
173	20250317	155500	2126536095	19000	19000	19000	19000	0
174	20250317	155400	2126536095	19000	19000	19000	19000	0
175	20250317	155300	2126536095	19000	19000	19000	19000	0
176	20250317	155200	2126536095	19000	19000	19000	19000	0
177	20250317	155100	2126536095	19000	19000	19000	19000	0
178	20250317	155000	2126536095	19000	19000	19000	19000	0
179	20250317	154900	2126536095	19000	19000	19000	19000	0
180	20250317	154800	2126536095	19000	19000	19000	19000	0
181	20250317	154700	2126536095	19000	19000	19000	19000	0
182	20250317	154600	2126536095	19000	19000	19000	19000	7901
183	20250317	154500	2126536095	19000	19000	19000	19000	0
184	20250317	154400	2126536095	19000	19000	19000	19000	0
185	20250317	154300	2126536095	19000	19000	19000	19000	0
186	20250317	154200	2126536095	19000	19000	19000	19000	0
187	20250317	154100	2126536095	19000	19000	19000	19000	0
188	20250317	154000	2126536095	19000	19000	19000	19000	0
189	20250317	153900	2126536095	19000	19000	19000	19000	0
190	20250317	153800	2126536095	19000	19000	19000	19000	0
191	20250317	153700	2126536095	19000	19000	19000	19000	0
192	20250317	153600	2126536095	19000	19000	19000	19000	0
193	20250317	153500	2126536095	19000	19000	19000	19000	0
194	20250317	153400	2126536095	19000	19000	19000	19000	0
195	20250317	153300	2126536095	19000	19000	19000	19000	0
196	20250317	153200	2126536095	19000	19000	19000	19000	0
197	20250317	153100	2126536095	19000	19000	19000	19000	0
198	20250317	153000	2126536095	19000	19000	19000	19000	7901
199	20250317	152900	1976417095	18820	18820	18820	18820	0
200	20250317	152800	1976417095	18820	18820	18820	18820	0
201	20250317	152700	1976417095	18820	18820	18820	18820	0
202	20250317	152600	1976417095	18820	18820	18820	18820	0
203	20250317	152500	1976417095	18820	18820	18820	18820	0
204	20250317	152400	1976417095	18820	18820	18820	18820	0
205	20250317	152300	1976417095	18820	18820	18820	18820	0
206	20250317	152200	1976417095	18820	18820	18820	18820	0
207	20250317	152100	1976417095	18820	18820	18820	18820	0
208	20250317	152000	1976417095	18820	18820	18820	18820	0
209	20250317	151900	1976417095	18820	18820	18820	18810	109
210	20250317	151800	1974365775	18800	18820	18820	18800	88
211	20250317	151700	1972711175	18820	18810	18820	18800	136
212	20250317	151600	1970153435	18800	18820	18820	18800	121
213	20250317	151500	1967878095	18820	18810	18820	18800	294
214	20250317	151400	1962347445	18810	18820	18820	18810	402
215	20250317	151300	1954784755	18820	18810	18820	18800	149
216	20250317	151200	1951981845	18810	18810	18820	18800	265
217	20250317	151100	1946996695	18800	18800	18820	18800	289
218	20250317	151000	1941561395	18800	18800	18810	18800	208
219	20250317	150900	1937650335	18810	18800	18810	18800	583
220	20250317	150800	1926689880	18780	18780	18785	18760	199
221	20250317	150700	1922954035	18750	18775	18800	18750	147
222	20250317	150600	1920197485	18750	18740	18750	18740	144
223	20250317	150500	1917497955	18800	18740	18800	18740	99
224	20250317	150400	1915642395	18740	18720	18800	18720	184
225	20250317	150300	1912192595	18730	18740	18740	18730	327
226	20250317	150200	1906067485	18730	18750	18800	18730	464
227	20250317	150100	1897363665	18730	18740	18740	18720	185
228	20250317	150000	1893898175	18720	18740	18740	18720	490
229	20250317	145900	1884723495	18740	18730	18750	18720	556
230	20250317	145800	1874302185	18730	18725	18730	18720	98
231	20250317	145700	1872467580	18720	18730	18730	18720	392
232	20250317	145600	1865127920	18740	18740	18740	18740	34
233	20250317	145500	1864490760	18740	18750	18750	18740	77
234	20250317	145400	1863047770	18740	18740	18740	18740	0
235	20250317	145300	1863047770	18740	18740	18740	18740	1
236	20250317	145200	1863029030	18750	18750	18750	18750	39
237	20250317	145100	1862297780	18760	18710	18760	18710	521
238	20250317	145000	1852547650	18720	18710	18720	18710	164
239	20250317	144900	1849478660	18710	18710	18730	18710	105
240	20250317	144800	1847513020	18710	18720	18730	18710	543
241	20250317	144700	1837348690	18730	18720	18730	18720	59
242	20250317	144600	1836243710	18720	18720	18730	18720	116
243	20250317	144500	1834072180	18720	18730	18740	18720	4130
244	20250317	144400	1756718310	18740	18750	18750	18730	80
245	20250317	144300	1755219020	18750	18740	18750	18740	51
246	20250317	144200	1754262780	18750	18740	18750	18740	84
247	20250317	144100	1752688590	18740	18740	18740	18740	104
248	20250317	144000	1750739630	18740	18740	18740	18730	148
249	20250317	143900	1747967410	18730	18740	18740	18730	233
250	20250317	143800	1743603130	18740	18740	18740	18740	18
251	20250317	143700	1743265810	18730	18730	18730	18730	103
252	20250317	143600	1741336620	18730	18730	18740	18730	136
253	20250317	143500	1738789260	18730	18730	18740	18730	23
254	20250317	143400	1738358420	18730	18730	18730	18730	180
255	20250317	143300	1734987020	18730	18750	18750	18730	146
256	20250317	143200	1732251730	18760	18765	18765	18760	49
257	20250317	143100	1731332390	18770	18765	18770	18765	7
258	20250317	143000	1731201030	18765	18770	18770	18765	64
259	20250317	142900	1729999780	18730	18730	18760	18730	173
260	20250317	142800	1726758800	18730	18740	18740	18730	110
261	20250317	142700	1724698160	18740	18730	18740	18730	42
262	20250317	142600	1723911180	18730	18740	18740	18730	240
263	20250317	142500	1719415010	18740	18740	18740	18730	67
264	20250317	142400	1718159980	18730	18740	18740	18730	44
265	20250317	142300	1717335430	18740	18740	18740	18730	157
266	20250317	142200	1714393690	18730	18740	18750	18730	243
267	20250317	142100	1709840690	18750	18750	18750	18750	76
268	20250317	142000	1708415690	18760	18770	18770	18760	140
269	20250317	141900	1705789020	18740	18740	18740	18740	180
270	20250317	141800	1702415820	18740	18740	18740	18730	142
271	20250317	141700	1699755780	18740	18740	18740	18730	178
272	20250317	141600	1696420500	18730	18740	18740	18730	161
273	20250317	141500	1693403670	18740	18740	18740	18730	147
274	20250317	141400	1690649940	18740	18740	18740	18740	239
275	20250317	141300	1686171080	18740	18750	18750	18740	534
276	20250317	141200	1676162970	18740	18760	18760	18740	584
277	20250317	141100	1665212870	18750	18760	18760	18750	97
278	20250317	141000	1663394110	18750	18760	18780	18750	133
279	20250317	140900	1660899450	18760	18750	18760	18750	109
280	20250317	140800	1658855650	18750	18760	18760	18750	106
281	20250317	140700	1656868130	18760	18760	18760	18750	100
282	20250317	140600	1654992570	18760	18750	18760	18750	170
283	20250317	140500	1651804490	18750	18750	18760	18750	29
284	20250317	140400	1651260720	18750	18750	18750	18750	45
285	20250317	140300	1650416970	18750	18760	18760	18750	231
286	20250317	140200	1646084450	18760	18760	18760	18750	212
287	20250317	140100	1642107580	18770	18770	18770	18770	64
288	20250317	140000	1640906300	18770	18770	18795	18770	145
289	20250317	135900	1638183575	18765	18760	18765	18760	5
290	20250317	135800	1638089770	18760	18780	18780	18760	119
291	20250317	135700	1635857150	18780	18770	18780	18760	152
292	20250317	135600	1633004340	18760	18760	18760	18760	49
293	20250317	135500	1632085100	18760	18770	18770	18760	106
294	20250317	135400	1630096520	18770	18810	18810	18770	48
295	20250317	135300	1629195370	18810	18770	18820	18770	578
296	20250317	135200	1618338750	18770	18770	18770	18760	227
297	20250317	135100	1614078180	18770	18770	18770	18770	119
298	20250317	135000	1611844550	18770	18780	18780	18770	239
299	20250317	134900	1607357740	18770	18770	18780	18760	407
300	20250317	134800	1599718650	18780	18780	18780	18780	114
301	20250317	134700	1597577730	18780	18790	18790	18780	59
302	20250317	134600	1596469690	18790	18780	18790	18780	95
303	20250317	134500	1594685150	18780	18790	18790	18780	647
304	20250317	134400	1582533760	18790	18800	18800	18790	59
305	20250317	134300	1581425130	18800	18790	18810	18790	79
306	20250317	134200	1579939890	18790	18790	18790	18790	47
307	20250317	134100	1579056760	18790	18780	18790	18780	118
308	20250317	134000	1576839600	18780	18790	18790	18780	131
309	20250317	133900	1574378160	18780	18780	18780	18780	1
310	20250317	133800	1574359380	18780	18790	18790	18780	463
311	20250317	133700	1565664020	18780	18820	18820	18780	21
312	20250317	133600	1565268840	18780	18800	18800	18780	642
313	20250317	133500	1553207680	18800	18790	18800	18790	454
314	20250317	133400	1544675200	18790	18790	18800	18790	26
315	20250317	133300	1544186650	18790	18810	18810	18790	122
316	20250317	133200	1541891880	18810	18790	18810	18790	92
317	20250317	133100	1540162660	18790	18805	18805	18790	193
318	20250317	133000	1536534270	18800	18800	18800	18790	121
319	20250317	132900	1534259480	18800	18800	18800	18800	27
320	20250317	132800	1533751880	18800	18800	18800	18800	112
321	20250317	132700	1531646280	18800	18800	18800	18800	0
322	20250317	132600	1531646280	18800	18790	18800	18780	709
323	20250317	132500	1518324180	18790	18795	18795	18790	588
324	20250317	132400	1507275610	18800	18800	18800	18800	71
325	20250317	132300	1505940810	18790	18790	18790	18790	212
326	20250317	132200	1501957330	18790	18790	18800	18790	148
327	20250317	132100	1499176150	18800	18800	18800	18800	15
328	20250317	132000	1498894150	18790	18800	18800	18790	139
329	20250317	131900	1496281710	18790	18790	18800	18790	143
330	20250317	131800	1493594720	18790	18800	18800	18790	10
331	20250317	131700	1493406730	18800	18790	18800	18790	3
332	20250317	131600	1493350340	18800	18810	18810	18800	306
333	20250317	131500	1487594880	18820	18820	18820	18810	53
334	20250317	131400	1486597790	18820	18820	18820	18820	57
335	20250317	131300	1485525050	18820	18790	18820	18790	171
336	20250317	131200	1482310300	18790	18810	18810	18790	426
337	20250317	131100	1474303470	18810	18810	18810	18810	290
338	20250317	131000	1468848570	18810	18820	18830	18810	403
339	20250317	130900	1461264810	18840	18810	18840	18810	136
340	20250317	130800	1458705990	18840	18820	18840	18820	43
341	20250317	130700	1457896210	18820	18830	18830	18820	270
342	20250317	130600	1452814010	18850	18820	18850	18820	462
343	20250317	130500	1444112270	18820	18830	18830	18820	71
344	20250317	130400	1442775590	18830	18830	18830	18830	147
345	20250317	130300	1440007580	18840	18830	18840	18830	103
346	20250317	130200	1438067790	18830	18810	18830	18810	205
347	20250317	130100	1434209740	18810	18820	18820	18810	7
348	20250317	130000	1434078010	18810	18800	18815	18800	243
349	20250317	125900	1429507485	18790	18790	18790	18780	103
350	20250317	125800	1427573025	18780	18780	18790	18780	107
351	20250317	125700	1425563555	18790	18790	18790	18790	148
352	20250317	125600	1422782635	18790	18780	18790	18780	138
353	20250317	125500	1420190495	18780	18790	18790	18780	374
354	20250317	125400	1413166075	18790	18800	18800	18790	47
355	20250317	125300	1412282920	18790	18790	18790	18790	114
356	20250317	125200	1410140860	18790	18785	18790	18780	47
357	20250317	125100	1409258030	18790	18800	18800	18790	91
358	20250317	125000	1407548015	18810	18810	18810	18800	208
359	20250317	124900	1403636055	18810	18810	18810	18810	21
360	20250317	124800	1403241045	18810	18820	18820	18810	61
361	20250317	124700	1402093600	18820	18795	18820	18780	232
362	20250317	124600	1397731925	18790	18790	18800	18790	236
363	20250317	124500	1393297115	18780	18800	18810	18780	1252
364	20250317	124400	1369762915	18810	18820	18820	18810	390
365	20250317	124300	1362426965	18820	18830	18830	18810	255
366	20250317	124200	1357627955	18830	18830	18830	18830	24
367	20250317	124100	1357176035	18820	18820	18820	18810	76
368	20250317	124000	1355745725	18820	18820	18830	18820	200
369	20250317	123900	1351981325	18810	18840	18840	18810	52
370	20250317	123800	1351003175	18840	18820	18840	18820	575
371	20250317	123700	1340172075	18820	18810	18820	18810	194
372	20250317	123600	1336522915	18810	18820	18820	18810	199
373	20250317	123500	1332778925	18810	18840	18840	18810	586
374	20250317	123400	1321752325	18840	18840	18850	18840	25
375	20250317	123300	1321281315	18840	18850	18850	18840	159
376	20250317	123200	1318285195	18840	18840	18840	18830	148
377	20250317	123100	1315497255	18830	18830	18840	18830	223
378	20250317	123000	1311297935	18835	18850	18850	18835	14
379	20250317	122900	1311034150	18820	18860	18860	18820	2079
380	20250317	122800	1271878410	18840	18845	18860	18840	326
381	20250317	122700	1265733945	18845	18860	18860	18845	36
382	20250317	122600	1265055340	18850	18850	18860	18840	2052
383	20250317	122500	1226375500	18860	18850	18860	18850	55
384	20250317	122400	1225338210	18850	18860	18860	18850	314
385	20250317	122300	1219417190	18860	18860	18860	18860	549
386	20250317	122200	1209063050	18850	18860	18860	18850	51
387	20250317	122100	1208101690	18850	18840	18860	18840	304
388	20250317	122000	1202371860	18850	18860	18860	18850	607
389	20250317	121900	1190929060	18850	18870	18870	18850	482
390	20250317	121800	1181838610	18870	18860	18870	18860	203
391	20250317	121700	1178008020	18860	18860	18870	18860	124
392	20250317	121600	1175669370	18860	18860	18870	18860	299
393	20250317	121500	1170029400	18860	18870	18870	18860	1053
394	20250317	121400	1150169235	18870	18860	18870	18850	212
395	20250317	121300	1146170935	18860	18850	18860	18850	243
396	20250317	121200	1141589435	18850	18850	18850	18850	1
397	20250317	121100	1141570585	18860	18850	18860	18850	167
398	20250317	121000	1138422565	18860	18860	18860	18860	62
399	20250317	120900	1137253245	18850	18850	18850	18850	401
400	20250317	120800	1129694395	18850	18860	18860	18850	634
401	20250317	120700	1117737185	18860	18870	18870	18860	161
402	20250317	120600	1114700625	18870	18860	18870	18860	227
403	20250317	120500	1110418585	18860	18860	18860	18860	200
404	20250317	120400	1106646585	18860	18870	18870	18860	23
405	20250317	120300	1106212585	18870	18870	18870	18870	52
406	20250317	120200	1105231345	18860	18870	18870	18860	14
407	20250317	120100	1104967175	18870	18860	18870	18860	6
408	20250317	120000	1104853995	18870	18870	18870	18865	42
409	20250317	115900	1104061460	18870	18865	18870	18865	24
410	20250317	115800	1103608585	18870	18860	18870	18860	40
411	20250317	115700	1102853795	18860	18865	18865	18860	66
412	20250317	115600	1101608990	18865	18860	18870	18860	58
413	20250317	115500	1100514745	18860	18870	18870	18860	123
414	20250317	115400	1098194745	18870	18870	18870	18860	19
415	20250317	115300	1097836235	18870	18870	18870	18860	83
416	20250317	115200	1096270035	18870	18870	18870	18860	104
417	20250317	115100	1094307565	18880	18880	18880	18870	325
418	20250317	115000	1088171575	18880	18890	18890	18880	93
419	20250317	114900	1086414845	18880	18880	18890	18880	44
420	20250317	114800	1085583915	18880	18880	18880	18880	5
421	20250317	114700	1085489515	18890	18880	18890	18880	39
422	20250317	114600	1084753135	18890	18885	18890	18880	64
423	20250317	114500	1083544380	18890	18890	18890	18890	20
424	20250317	114400	1083166580	18890	18890	18890	18890	134
425	20250317	114300	1080635320	18890	18900	18900	18890	35
426	20250317	114200	1079973830	18890	18890	18890	18890	52
427	20250317	114100	1078991550	18890	18890	18890	18890	2
428	20250317	114000	1078953770	18890	18890	18890	18890	1
429	20250317	113900	1078934880	18880	18880	18880	18880	150
430	20250317	113800	1076102880	18880	18880	18880	18880	1
431	20250317	113700	1076084000	18880	18880	18880	18880	61
432	20250317	113600	1074932320	18870	18870	18870	18860	98
433	20250317	113500	1073083170	18870	18870	18870	18870	1
434	20250317	113400	1073064300	18870	18880	18880	18870	62
435	20250317	113300	1071894350	18880	18860	18880	18860	3
436	20250317	113200	1071837750	18890	18890	18895	18850	1452
437	20250317	113100	1044443115	18870	18885	18885	18870	709
438	20250317	113000	1031058140	18885	18890	18890	18880	75
439	20250317	112900	1029641815	18880	18900	18900	18880	692
440	20250317	112800	1016576385	18880	18900	18900	18880	10
441	20250317	112700	1016387425	18890	18890	18890	18890	4
442	20250317	112600	1016311865	18890	18880	18890	18880	64
443	20250317	112500	1015103065	18880	18880	18880	18880	2
444	20250317	112400	1015065305	18880	18890	18890	18880	43
445	20250317	112300	1014253045	18890	18890	18890	18880	316
446	20250317	112200	1008284165	18880	18880	18880	18880	3
447	20250317	112100	1008227525	18880	18880	18880	18880	4
448	20250317	112000	1008152005	18880	18890	18890	18880	75
449	20250317	111900	1006735275	18880	18870	18880	18870	3
450	20250317	111800	1006678655	18870	18890	18890	18870	1547
451	20250317	111700	977470615	18890	18890	18890	18890	2
452	20250317	111600	977432835	18900	18890	18900	18890	91
453	20250317	111500	975712945	18880	18890	18890	18880	2
454	20250317	111400	975675175	18880	18880	18880	18870	1021
455	20250317	111300	956398895	18880	18910	18920	18880	1641
456	20250317	111200	925403325	18900	18900	18900	18900	3
457	20250317	111100	925346625	18910	18910	18910	18900	357
458	20250317	111000	918597765	18910	18920	18920	18910	67
459	20250317	110900	917330155	18910	18910	18910	18910	162
460	20250317	110800	914266735	18910	18920	18920	18910	71
461	20250317	110700	912923425	18920	18920	18920	18920	2
462	20250317	110600	912885585	18920	18930	18930	18910	61
463	20250317	110500	911731285	18930	18920	18930	18920	5
464	20250317	110400	911636645	18920	18920	18920	18920	2
465	20250317	110300	911598805	18930	18920	18930	18900	307
466	20250317	110200	905787985	18900	18900	18900	18900	57
467	20250317	110100	904710685	18900	18900	18900	18900	27
468	20250317	110000	904200385	18900	18930	18930	18900	80
469	20250317	105900	902686165	18930	18930	18930	18930	21
470	20250317	105800	902288635	18930	18930	18930	18930	92
471	20250317	105700	900547075	18930	18920	18930	18920	370
472	20250317	105600	893543075	18900	18930	18930	18900	813
473	20250317	105500	878158905	18930	18930	18930	18930	165
474	20250317	105400	875035455	18930	18930	18930	18930	11
475	20250317	105300	874827225	18940	18950	18950	18940	151
476	20250317	105200	871966525	18940	18940	18940	18940	59
477	20250317	105100	870849065	18940	18950	18950	18940	88
478	20250317	105000	869182095	18960	18960	18960	18960	81
479	20250317	104900	867646335	18950	18960	18960	18950	133
480	20250317	104800	865124905	18960	18960	18970	18960	21
481	20250317	104700	864726715	18960	18970	18970	18960	60
482	20250317	104600	863588765	18970	18970	18970	18970	95
483	20250317	104500	861786615	18960	18960	18960	18960	1
484	20250317	104400	861767655	18960	18960	18960	18960	1
485	20250317	104300	861748695	18960	18960	18970	18960	135
486	20250317	104200	859188015	18960	18950	18960	18950	146
487	20250317	104100	856420175	18950	18950	18950	18950	75
488	20250317	104000	854998925	18930	18950	18950	18930	8
489	20250317	103900	854847385	18940	18950	18950	18940	50
490	20250317	103800	853900375	18950	18920	18950	18920	6
491	20250317	103700	853786705	18920	18950	18950	18920	12
492	20250317	103600	853559365	18950	18940	18950	18940	25
493	20250317	103500	853085825	18940	18940	18940	18940	1
494	20250317	103400	853066885	18880	18880	18950	18880	722
495	20250317	103300	839417245	18880	18880	18880	18870	212
496	20250317	103200	835414835	18880	18880	18880	18880	37
497	20250317	103100	834716275	18880	18870	18880	18870	331
498	20250317	103000	828470295	18880	18940	18940	18880	2472
499	20250317	102900	781765755	18930	18930	18930	18930	202
500	20250317	102800	777941895	18930	18940	18940	18930	299
501	20250317	102700	772280320	18940	18960	18960	18940	53
502	20250317	102600	771276440	18940	18930	18940	18930	16
503	20250317	102500	770973550	18940	18940	18940	18940	102
504	20250317	102400	769041670	18940	18960	18960	18940	120
505	20250317	102300	766768770	18960	18950	18960	18950	78
506	20250317	102200	765290660	18940	18950	18990	18940	225
507	20250317	102100	761022940	18950	18950	18960	18950	104
508	20250317	102000	759051630	18960	18950	18960	18950	20
509	20250317	101900	758672580	18940	18970	18980	18940	285
510	20250317	101800	753267670	18970	18970	18970	18970	77
511	20250317	101700	751806980	18980	18990	18990	18980	116
512	20250317	101600	749604390	19000	19000	19000	19000	26
513	20250317	101500	749110390	19000	18990	19000	18990	84
514	20250317	101400	747514620	18990	19040	19040	18990	183
515	20250317	101300	744035780	19050	19030	19050	19030	146
516	20250317	101200	741255090	19040	19010	19040	19010	11
517	20250317	101100	741045770	19010	19020	19030	19010	191
518	20250317	101000	737412590	19020	19000	19020	19000	624
519	20250317	100900	725556310	18990	18990	18990	18990	204
520	20250317	100800	721682350	18990	18950	18990	18950	339
521	20250317	100700	715255240	18940	18960	18960	18940	550
522	20250317	100600	704834560	18970	18980	18980	18970	155
523	20250317	100500	701893990	18970	18980	18980	18970	32
524	20250317	100400	701286930	18980	18960	19000	18960	52
525	20250317	100300	700299720	18990	18990	18990	18960	322
526	20250317	100200	694190850	18980	18960	18980	18960	316
527	20250317	100100	688197480	18950	18950	18950	18950	62
528	20250317	100000	687022580	18930	18930	18930	18930	0
529	20250317	095900	687022580	18930	18990	18990	18930	241
530	20250317	095800	682458470	18990	18920	18990	18920	110
531	20250317	095700	680376200	18920	18970	18970	18920	33
532	20250317	095600	679751690	18920	18910	19000	18910	146
533	20250317	095500	676990070	19000	19010	19010	18950	429
534	20250317	095400	668854270	19010	18960	19030	18960	126
535	20250317	095300	666459260	18960	18990	19040	18950	125
536	20250317	095200	664085480	18990	18900	18990	18900	55
537	20250317	095100	663042560	18990	18940	18990	18900	456
538	20250317	095000	654414090	18940	19020	19030	18940	1389
539	20250317	094900	628095660	19010	19010	19010	18950	267
540	20250317	094800	623025200	19010	19050	19050	19010	496
541	20250317	094700	613580800	19060	19065	19070	19060	112
542	20250317	094600	611446020	19070	19090	19090	19070	171
543	20250317	094500	608184410	19070	19090	19090	19070	225
544	20250317	094400	603891760	19090	19060	19090	19060	50
545	20250317	094300	602938730	19060	19060	19090	19060	72
546	20250317	094200	601566380	19060	19090	19090	19060	166
547	20250317	094100	598402315	19075	19090	19090	19075	45
548	20250317	094000	597543280	19090	19060	19110	19060	581
549	20250317	093900	586449330	19050	19050	19080	19050	53
550	20250317	093800	585438960	19080	19100	19100	19080	53
551	20250317	093700	584427470	19100	19090	19100	19070	197
552	20250317	093600	580666750	19090	19100	19100	19040	389
553	20250317	093500	573238960	19100	19100	19100	19090	157
554	20250317	093400	570241710	19090	19100	19120	19090	188
555	20250317	093300	566651410	19120	19120	19120	19110	339
556	20250317	093200	560169780	19120	19090	19120	19090	2629
557	20250317	093100	509938970	19080	19030	19080	19030	2255
558	20250317	093000	466943840	19030	18920	19030	18920	2265
559	20250317	092900	423932580	18900	18910	18910	18900	142
560	20250317	092800	421247700	18970	18900	18980	18900	127
561	20250317	092700	418840880	18900	18960	18980	18900	732
562	20250317	092600	404984780	18950	18970	18970	18950	205
563	20250317	092500	401097060	18980	18980	18980	18940	401
564	20250317	092400	393499060	18980	18960	18990	18960	618
565	20250317	092300	381771890	18960	18910	18960	18900	280
566	20250317	092200	376478340	18900	18910	18910	18900	442
567	20250317	092100	368124520	18900	18940	18940	18900	963
568	20250317	092000	349897830	18940	18950	18950	18940	109
569	20250317	091900	347832760	18940	19050	19050	18930	659
570	20250317	091800	335342890	19050	18970	19050	18960	445
571	20250317	091700	326902040	18960	18960	18960	18960	106
572	20250317	091600	324892280	18950	18940	19060	18940	887
573	20250317	091500	308010390	19070	19000	19070	18990	536
574	20250317	091400	297822070	19070	19000	19070	18920	1451
575	20250317	091300	270255910	19100	18910	19110	18910	2741
576	20250317	091200	218013550	18910	18860	18910	18850	528
577	20250317	091100	208051110	18880	18950	18950	18880	1418
578	20250317	091000	181247960	18990	19000	19060	18950	1405
579	20250317	090900	154596520	19070	19060	19080	18960	531
580	20250317	090800	144484000	19080	19000	19080	18970	1905
581	20250317	090700	108229650	18970	18950	18970	18950	213
582	20250317	090600	104192180	18950	18900	18950	18900	224
583	20250317	090500	99948780	18890	18860	18890	18830	633
584	20250317	090400	88013490	18850	18850	18850	18850	59
585	20250317	090300	86901340	18860	18930	18930	18850	1530
586	20250317	090200	58007880	18930	18980	19030	18900	1436
587	20250317	090100	30799820	18970	18970	19060	18970	384
588	20250317	090000	23499780	19080	18960	19100	18960	1229