KissMeData/005420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184600	1578395970	18970	18970	18970	18970	2767
3	20250319	184500	1578395970	18970	18970	18970	18970	0
4	20250319	184400	1578395970	18970	18970	18970	18970	0
5	20250319	184300	1578395970	18970	18970	18970	18970	0
6	20250319	184200	1578395970	18970	18970	18970	18970	0
7	20250319	184100	1578395970	18970	18970	18970	18970	0
8	20250319	184000	1578395970	18970	18970	18970	18970	0
9	20250319	183900	1578395970	18970	18970	18970	18970	0
10	20250319	183800	1578395970	18970	18970	18970	18970	0
11	20250319	183700	1578395970	18970	18970	18970	18970	0
12	20250319	183600	1578395970	18970	18970	18970	18970	0
13	20250319	183500	1578395970	18970	18970	18970	18970	0
14	20250319	183400	1578395970	18970	18970	18970	18970	0
15	20250319	183300	1578395970	18970	18970	18970	18970	0
16	20250319	183200	1578395970	18970	18970	18970	18970	0
17	20250319	183100	1578395970	18970	18970	18970	18970	0
18	20250319	183000	1578395970	18970	18970	18970	18970	0
19	20250319	182900	1578395970	18970	18970	18970	18970	0
20	20250319	182800	1578395970	18970	18970	18970	18970	0
21	20250319	182700	1578395970	18970	18970	18970	18970	0
22	20250319	182600	1578395970	18970	18970	18970	18970	0
23	20250319	182500	1578395970	18970	18970	18970	18970	0
24	20250319	182400	1578395970	18970	18970	18970	18970	0
25	20250319	182300	1578395970	18970	18970	18970	18970	0
26	20250319	182200	1578395970	18970	18970	18970	18970	0
27	20250319	182100	1578395970	18970	18970	18970	18970	0
28	20250319	182000	1578395970	18970	18970	18970	18970	0
29	20250319	181900	1578395970	18970	18970	18970	18970	0
30	20250319	181800	1578395970	18970	18970	18970	18970	0
31	20250319	181700	1578395970	18970	18970	18970	18970	0
32	20250319	181600	1578395970	18970	18970	18970	18970	2767
33	20250319	181500	1578395970	18970	18970	18970	18970	0
34	20250319	181400	1578395970	18970	18970	18970	18970	0
35	20250319	181300	1578395970	18970	18970	18970	18970	0
36	20250319	181200	1578395970	18970	18970	18970	18970	0
37	20250319	181100	1578395970	18970	18970	18970	18970	0
38	20250319	181000	1578395970	18970	18970	18970	18970	0
39	20250319	180900	1578395970	18970	18970	18970	18970	0
40	20250319	180800	1578395970	18970	18970	18970	18970	0
41	20250319	180700	1578395970	18970	18970	18970	18970	0
42	20250319	180600	1578395970	18970	18970	18970	18970	0
43	20250319	180500	1578395970	18970	18970	18970	18970	0
44	20250319	180400	1578395970	18970	18970	18970	18970	0
45	20250319	180300	1578395970	18970	18970	18970	18970	0
46	20250319	180200	1578395970	18970	18970	18970	18970	0
47	20250319	180100	1578395970	18970	18970	18970	18970	0
48	20250319	180000	1578395970	18970	18970	18970	18970	0
49	20250319	175900	1578395970	18970	18970	18970	18970	0
50	20250319	175800	1578395970	18970	18970	18970	18970	0
51	20250319	175700	1578395970	18970	18970	18970	18970	0
52	20250319	175600	1578395970	18970	18970	18970	18970	0
53	20250319	175500	1578395970	18970	18970	18970	18970	0
54	20250319	175400	1578395970	18970	18970	18970	18970	0
55	20250319	175300	1578395970	18970	18970	18970	18970	0
56	20250319	175200	1578395970	18970	18970	18970	18970	0
57	20250319	175100	1578395970	18970	18970	18970	18970	0
58	20250319	175000	1578395970	18970	18970	18970	18970	0
59	20250319	174900	1578395970	18970	18970	18970	18970	0
60	20250319	174800	1578395970	18970	18970	18970	18970	0
61	20250319	174700	1578395970	18970	18970	18970	18970	0
62	20250319	174600	1578395970	18970	18970	18970	18970	2767
63	20250319	174500	1578395970	18970	18970	18970	18970	0
64	20250319	174400	1578395970	18970	18970	18970	18970	0
65	20250319	174300	1578395970	18970	18970	18970	18970	0
66	20250319	174200	1578395970	18970	18970	18970	18970	0
67	20250319	174100	1578395970	18970	18970	18970	18970	0
68	20250319	174000	1578395970	18970	18970	18970	18970	0
69	20250319	173900	1578395970	18970	18970	18970	18970	0
70	20250319	173800	1578395970	18970	18970	18970	18970	0
71	20250319	173700	1578395970	18970	18970	18970	18970	0
72	20250319	173600	1578395970	18970	18970	18970	18970	0
73	20250319	173500	1578395970	18970	18970	18970	18970	0
74	20250319	173400	1578395970	18970	18970	18970	18970	0
75	20250319	173300	1578395970	18970	18970	18970	18970	0
76	20250319	173200	1578395970	18970	18970	18970	18970	0
77	20250319	173100	1578395970	18970	18970	18970	18970	0
78	20250319	173000	1578395970	18970	18970	18970	18970	0
79	20250319	172900	1578395970	18970	18970	18970	18970	0
80	20250319	172800	1578395970	18970	18970	18970	18970	0
81	20250319	172700	1578395970	18970	18970	18970	18970	0
82	20250319	172600	1578395970	18970	18970	18970	18970	0
83	20250319	172500	1578395970	18970	18970	18970	18970	0
84	20250319	172400	1578395970	18970	18970	18970	18970	0
85	20250319	172300	1578395970	18970	18970	18970	18970	0
86	20250319	172200	1578395970	18970	18970	18970	18970	0
87	20250319	172100	1578395970	18970	18970	18970	18970	0
88	20250319	172000	1578395970	18970	18970	18970	18970	0
89	20250319	171900	1578395970	18970	18970	18970	18970	0
90	20250319	171800	1578395970	18970	18970	18970	18970	0
91	20250319	171700	1578395970	18970	18970	18970	18970	0
92	20250319	171600	1578395970	18970	18970	18970	18970	2767
93	20250319	171500	1578395970	18970	18970	18970	18970	0
94	20250319	171400	1578395970	18970	18970	18970	18970	0
95	20250319	171300	1578395970	18970	18970	18970	18970	0
96	20250319	171200	1578395970	18970	18970	18970	18970	0
97	20250319	171100	1578395970	18970	18970	18970	18970	0
98	20250319	171000	1578395970	18970	18970	18970	18970	0
99	20250319	170900	1578395970	18970	18970	18970	18970	0
100	20250319	170800	1578395970	18970	18970	18970	18970	0
101	20250319	170700	1578395970	18970	18970	18970	18970	0
102	20250319	170600	1578395970	18970	18970	18970	18970	0
103	20250319	170500	1578395970	18970	18970	18970	18970	0
104	20250319	170400	1578395970	18970	18970	18970	18970	0
105	20250319	170300	1578395970	18970	18970	18970	18970	0
106	20250319	170200	1578395970	18970	18970	18970	18970	0
107	20250319	170100	1578395970	18970	18970	18970	18970	0
108	20250319	170000	1578395970	18970	18970	18970	18970	0
109	20250319	165900	1578395970	18970	18970	18970	18970	0
110	20250319	165800	1578395970	18970	18970	18970	18970	0
111	20250319	165700	1578395970	18970	18970	18970	18970	0
112	20250319	165600	1578395970	18970	18970	18970	18970	0
113	20250319	165500	1578395970	18970	18970	18970	18970	0
114	20250319	165400	1578395970	18970	18970	18970	18970	0
115	20250319	165300	1578395970	18970	18970	18970	18970	0
116	20250319	165200	1578395970	18970	18970	18970	18970	0
117	20250319	165100	1578395970	18970	18970	18970	18970	0
118	20250319	165000	1578395970	18970	18970	18970	18970	0
119	20250319	164900	1578395970	18970	18970	18970	18970	0
120	20250319	164800	1578395970	18970	18970	18970	18970	0
121	20250319	164700	1578395970	18970	18970	18970	18970	0
122	20250319	164600	1578395970	18970	18970	18970	18970	2767
123	20250319	164500	1578395970	18970	18970	18970	18970	0
124	20250319	164400	1578395970	18970	18970	18970	18970	0
125	20250319	164300	1578395970	18970	18970	18970	18970	0
126	20250319	164200	1578395970	18970	18970	18970	18970	0
127	20250319	164100	1578395970	18970	18970	18970	18970	0
128	20250319	164000	1578395970	18970	18970	18970	18970	0
129	20250319	163900	1578395970	18970	18970	18970	18970	0
130	20250319	163800	1578395970	18970	18970	18970	18970	0
131	20250319	163700	1578395970	18970	18970	18970	18970	0
132	20250319	163600	1578395970	18970	18970	18970	18970	0
133	20250319	163500	1578395970	18970	18970	18970	18970	0
134	20250319	163400	1578395970	18970	18970	18970	18970	0
135	20250319	163300	1578395970	18970	18970	18970	18970	0
136	20250319	163200	1578395970	18970	18970	18970	18970	0
137	20250319	163100	1578395970	18970	18970	18970	18970	0
138	20250319	163000	1578395970	18970	18970	18970	18970	0
139	20250319	162900	1578395970	18970	18970	18970	18970	0
140	20250319	162800	1578395970	18970	18970	18970	18970	0
141	20250319	162700	1578395970	18970	18970	18970	18970	0
142	20250319	162600	1578395970	18970	18970	18970	18970	0
143	20250319	162500	1578395970	18970	18970	18970	18970	0
144	20250319	162400	1578395970	18970	18970	18970	18970	0
145	20250319	162300	1578395970	18970	18970	18970	18970	0
146	20250319	162200	1578395970	18970	18970	18970	18970	0
147	20250319	162100	1578395970	18970	18970	18970	18970	0
148	20250319	162000	1578395970	18970	18970	18970	18970	0
149	20250319	161900	1578395970	18970	18970	18970	18970	0
150	20250319	161800	1578395970	18970	18970	18970	18970	0
151	20250319	161700	1578395970	18970	18970	18970	18970	0
152	20250319	161600	1578395970	18970	18970	18970	18970	2767
153	20250319	161500	1578395970	18970	18970	18970	18970	0
154	20250319	161400	1578395970	18970	18970	18970	18970	0
155	20250319	161300	1578395970	18970	18970	18970	18970	0
156	20250319	161200	1578395970	18970	18970	18970	18970	0
157	20250319	161100	1578395970	18970	18970	18970	18970	0
158	20250319	161000	1578395970	18970	18970	18970	18970	0
159	20250319	160900	1578395970	18970	18970	18970	18970	0
160	20250319	160800	1578395970	18970	18970	18970	18970	0
161	20250319	160700	1578395970	18970	18970	18970	18970	0
162	20250319	160600	1578395970	18970	18970	18970	18970	0
163	20250319	160500	1578395970	18970	18970	18970	18970	0
164	20250319	160400	1578395970	18970	18970	18970	18970	0
165	20250319	160300	1578395970	18970	18970	18970	18970	0
166	20250319	160200	1578395970	18970	18970	18970	18970	0
167	20250319	160100	1578395970	18970	18970	18970	18970	0
168	20250319	160000	1578395970	18970	18970	18970	18970	0
169	20250319	155900	1578395970	18970	18970	18970	18970	0
170	20250319	155800	1578395970	18970	18970	18970	18970	0
171	20250319	155700	1578395970	18970	18970	18970	18970	0
172	20250319	155600	1578395970	18970	18970	18970	18970	0
173	20250319	155500	1578395970	18970	18970	18970	18970	0
174	20250319	155400	1578395970	18970	18970	18970	18970	0
175	20250319	155300	1578395970	18970	18970	18970	18970	0
176	20250319	155200	1578395970	18970	18970	18970	18970	0
177	20250319	155100	1578395970	18970	18970	18970	18970	0
178	20250319	155000	1578395970	18970	18970	18970	18970	0
179	20250319	154900	1578395970	18970	18970	18970	18970	0
180	20250319	154800	1578395970	18970	18970	18970	18970	0
181	20250319	154700	1578395970	18970	18970	18970	18970	0
182	20250319	154600	1578395970	18970	18970	18970	18970	2767
183	20250319	154500	1578395970	18970	18970	18970	18970	0
184	20250319	154400	1578395970	18970	18970	18970	18970	0
185	20250319	154300	1578395970	18970	18970	18970	18970	0
186	20250319	154200	1578395970	18970	18970	18970	18970	0
187	20250319	154100	1578395970	18970	18970	18970	18970	0
188	20250319	154000	1578395970	18970	18970	18970	18970	0
189	20250319	153900	1578395970	18970	18970	18970	18970	0
190	20250319	153800	1578395970	18970	18970	18970	18970	0
191	20250319	153700	1578395970	18970	18970	18970	18970	0
192	20250319	153600	1578395970	18970	18970	18970	18970	0
193	20250319	153500	1578395970	18970	18970	18970	18970	0
194	20250319	153400	1578395970	18970	18970	18970	18970	0
195	20250319	153300	1578395970	18970	18970	18970	18970	0
196	20250319	153200	1578395970	18970	18970	18970	18970	0
197	20250319	153100	1578395970	18970	18970	18970	18970	0
198	20250319	153000	1578395970	18970	18970	18970	18970	2767
199	20250319	152900	1525905980	18990	18990	18990	18990	0
200	20250319	152800	1525905980	18990	18990	18990	18990	0
201	20250319	152700	1525905980	18990	18990	18990	18990	0
202	20250319	152600	1525905980	18990	18990	18990	18990	0
203	20250319	152500	1525905980	18990	18990	18990	18990	0
204	20250319	152400	1525905980	18990	18990	18990	18990	0
205	20250319	152300	1525905980	18990	18990	18990	18990	0
206	20250319	152200	1525905980	18990	18990	18990	18990	0
207	20250319	152100	1525905980	18990	18990	18990	18990	0
208	20250319	152000	1525905980	18990	18990	18990	18990	0
209	20250319	151900	1525905980	18990	18990	19000	18990	234
210	20250319	151800	1521461980	18980	19000	19000	18980	155
211	20250319	151700	1518518780	18990	18990	18990	18980	219
212	20250319	151600	1514361520	18990	18980	19000	18980	247
213	20250319	151500	1509671220	18980	18970	18980	18970	32
214	20250319	151400	1509063880	18970	18970	19000	18970	225
215	20250319	151300	1504790610	18970	18970	18980	18970	551
216	20250319	151200	1494332910	18970	18960	18980	18960	35
217	20250319	151100	1493668870	18960	18960	18980	18960	125
218	20250319	151000	1491298790	18960	18940	18970	18940	90
219	20250319	150900	1489593100	18930	18930	18940	18930	259
220	20250319	150800	1484689330	18930	18930	18940	18930	83
221	20250319	150700	1483117430	18930	18930	18930	18930	115
222	20250319	150600	1480940480	18930	18920	18940	18920	17
223	20250319	150500	1480618750	18920	18920	18920	18920	12
224	20250319	150400	1480391710	18920	18920	18920	18920	23
225	20250319	150300	1479956550	18910	18920	18920	18910	302
226	20250319	150200	1474245440	18920	18910	18940	18910	28
227	20250319	150100	1473715680	18910	18910	18910	18900	127
228	20250319	150000	1471314140	18910	18910	18910	18910	14
229	20250319	145900	1471049400	18900	18910	18910	18900	265
230	20250319	145800	1466038750	18920	18910	18920	18910	264
231	20250319	145700	1461046450	18910	18920	18920	18910	215
232	20250319	145600	1456980650	18920	18930	18930	18910	358
233	20250319	145500	1450208260	18930	18950	18950	18925	30
234	20250319	145400	1449640365	18950	18950	18950	18950	8
235	20250319	145300	1449488765	18970	18970	18970	18970	0
236	20250319	145200	1449488765	18970	18930	18970	18920	11
237	20250319	145100	1449280555	18920	18920	18920	18910	583
238	20250319	145000	1438250245	18920	18920	18920	18920	86
239	20250319	144900	1436623125	18910	18910	18910	18910	2
240	20250319	144800	1436585305	18910	18940	18940	18910	1109
241	20250319	144700	1415587005	18940	18960	18960	18940	460
242	20250319	144600	1406870095	18960	18960	18960	18960	208
243	20250319	144500	1402926415	18960	18970	18970	18960	307
244	20250319	144400	1397105235	18970	18970	18970	18970	8
245	20250319	144300	1396953475	18970	18970	18970	18970	32
246	20250319	144200	1396346435	18970	18970	18970	18970	113
247	20250319	144100	1394202825	18970	18970	18970	18970	0
248	20250319	144000	1394202825	18970	18960	18970	18960	32
249	20250319	143900	1393595805	18960	18960	18960	18960	11
250	20250319	143800	1393387245	18980	18980	18980	18980	39
251	20250319	143700	1392647025	18980	18990	18990	18980	278
252	20250319	143600	1387369025	18990	18990	18990	18990	0
253	20250319	143500	1387369025	18990	18990	19000	18990	107
254	20250319	143400	1385337085	18990	19000	19000	18990	491
255	20250319	143300	1376012445	19000	19000	19000	19000	223
256	20250319	143200	1371775445	19000	19010	19010	19000	101
257	20250319	143100	1369856435	19000	19000	19000	19000	45
258	20250319	143000	1369001435	19000	19010	19010	19000	7
259	20250319	142900	1368868415	18990	19020	19020	18990	10
260	20250319	142800	1368678485	19020	19030	19030	19020	338
261	20250319	142700	1362249715	19030	19020	19030	19020	43
262	20250319	142600	1361431435	19030	18990	19030	18990	56
263	20250319	142500	1360367235	18990	19020	19020	18990	109
264	20250319	142400	1358296295	19020	19020	19020	19020	3
265	20250319	142300	1358239235	19000	19000	19000	19000	12
266	20250319	142200	1358011235	19000	19000	19000	19000	40
267	20250319	142100	1357251235	18990	19020	19020	18990	446
268	20250319	142000	1348779635	19000	19010	19020	19000	161
269	20250319	141900	1345720555	19020	19000	19030	19000	41
270	20250319	141800	1344941095	19030	19025	19030	19015	364
271	20250319	141700	1338015080	19025	19030	19030	19020	4
272	20250319	141600	1337938980	19030	19030	19030	19030	1
273	20250319	141500	1337919950	19030	19020	19030	19020	44
274	20250319	141400	1337083050	19030	19010	19030	19010	362
275	20250319	141300	1330201110	19010	19000	19010	19000	695
276	20250319	141200	1316996100	18990	19000	19000	18990	27
277	20250319	141100	1316483360	19000	18990	19000	18980	325
278	20250319	141000	1310311410	18990	18990	18990	18990	32
279	20250319	140900	1309703730	18990	18980	18990	18980	4
280	20250319	140800	1309627780	18990	18980	18990	18980	168
281	20250319	140700	1306439120	18980	18980	18980	18980	7
282	20250319	140600	1306306260	18980	18960	18980	18960	56
283	20250319	140500	1305244320	18950	18960	18970	18950	254
284	20250319	140400	1300430080	18970	18970	18970	18970	2
285	20250319	140300	1300392140	18960	18960	18960	18960	50
286	20250319	140200	1299444140	18960	18970	18970	18960	59
287	20250319	140100	1298325490	18960	18970	18970	18960	17
288	20250319	140000	1298003100	18970	18960	18970	18960	8
289	20250319	135900	1297851370	18970	18960	18970	18960	3
290	20250319	135800	1297794470	18970	18955	18970	18955	61
291	20250319	135700	1296637895	18955	18960	18960	18950	5
292	20250319	135600	1296543130	18960	18960	18960	18950	162
293	20250319	135500	1293473110	18960	18990	18990	18960	497
294	20250319	135400	1284035740	19000	19000	19000	18990	17
295	20250319	135300	1283712790	19000	19000	19000	19000	2
296	20250319	135200	1283674790	18990	18990	19000	18990	93
297	20250319	135100	1281908690	19000	19000	19000	18990	41
298	20250319	135000	1281129990	19000	19000	19000	18990	12
299	20250319	134900	1280902000	19000	18990	19000	18990	4
300	20250319	134800	1280826010	19000	18990	19000	18990	5
301	20250319	134700	1280731030	19000	19000	19000	19000	104
302	20250319	134600	1278755030	18990	18990	19000	18990	58
303	20250319	134500	1277653290	19000	19000	19000	19000	2
304	20250319	134400	1277615290	18990	19000	19000	18990	206
305	20250319	134300	1273703290	19000	19000	19000	18990	3
306	20250319	134200	1273646300	19000	18970	19000	18970	165
307	20250319	134100	1270514240	18980	18990	18990	18980	52
308	20250319	134000	1269526770	18990	18990	18990	18990	2
309	20250319	133900	1269488790	18990	18990	19000	18990	12
310	20250319	133800	1269260900	19000	18990	19000	18970	42
311	20250319	133700	1268464110	18990	18990	18990	18990	52
312	20250319	133600	1267476630	18990	18980	18990	18980	40
313	20250319	133500	1266717110	18980	18970	18980	18970	103
314	20250319	133400	1264762180	18970	18980	18980	18970	4
315	20250319	133300	1264686270	18970	18950	18970	18950	137
316	20250319	133200	1262087760	18970	18980	18980	18970	111
317	20250319	133100	1259982060	18980	18980	18980	18980	96
318	20250319	133000	1258159980	18970	18960	18970	18960	173
319	20250319	132900	1254879880	18960	18960	18960	18960	2
320	20250319	132800	1254841960	18960	18960	18960	18960	283
321	20250319	132700	1249476280	18960	18960	18960	18960	30
322	20250319	132600	1248907480	18960	18960	18960	18960	1
323	20250319	132500	1248888520	18960	18970	18970	18960	62
324	20250319	132400	1247712935	18965	18970	18970	18965	2
325	20250319	132300	1247675000	18970	18980	18990	18970	222
326	20250319	132200	1243463620	18970	18970	18970	18970	0
327	20250319	132100	1243463620	18970	18980	18980	18970	22
328	20250319	132000	1243046080	18980	18990	18990	18980	189
329	20250319	131900	1239457100	18990	18990	18990	18990	1
330	20250319	131800	1239438110	18990	18990	18990	18990	1
331	20250319	131700	1239419120	19000	19000	19000	19000	0
332	20250319	131600	1239419120	19000	18990	19000	18990	3
333	20250319	131500	1239362140	18990	18990	18990	18990	0
334	20250319	131400	1239362140	18990	19000	19000	18990	68
335	20250319	131300	1238070750	19000	19000	19000	19000	86
336	20250319	131200	1236436750	18990	19000	19000	18990	66
337	20250319	131100	1235182760	19000	18990	19000	18990	791
338	20250319	131000	1220153790	18990	18970	18990	18970	46
339	20250319	130900	1219280270	18980	18980	18980	18980	1
340	20250319	130800	1219261290	18980	18990	18990	18980	59
341	20250319	130700	1218140890	18990	19000	19000	18990	13
342	20250319	130600	1217894010	18990	18990	18990	18990	0
343	20250319	130500	1217894010	18990	18990	18990	18990	1
344	20250319	130400	1217875020	19000	19000	19000	19000	71
345	20250319	130300	1216526020	19000	18980	19000	18980	244
346	20250319	130200	1211890520	18970	18960	18970	18960	144
347	20250319	130100	1209158860	18950	18950	18950	18950	1
348	20250319	130000	1209139910	18970	18950	18970	18950	329
349	20250319	125900	1202898820	18960	18940	18960	18940	288
350	20250319	125800	1197440130	18940	18940	18940	18940	4
351	20250319	125700	1197364370	18940	18940	18940	18940	1
352	20250319	125600	1197345430	18950	18940	18950	18940	101
353	20250319	125500	1195431490	18940	18940	18940	18940	1
354	20250319	125400	1195412550	18940	18940	18940	18940	1
355	20250319	125300	1195393610	18940	18940	18950	18940	51
356	20250319	125200	1194427190	18940	18940	18940	18940	3
357	20250319	125100	1194370370	18940	18940	18940	18930	3
358	20250319	125000	1194313560	18930	18930	18930	18930	395
359	20250319	124900	1186836210	18930	18935	18935	18930	28
360	20250319	124800	1186306160	18930	18940	18940	18930	240
361	20250319	124700	1181761180	18940	18940	18945	18940	6
362	20250319	124600	1181647520	18940	18940	18940	18940	71
363	20250319	124500	1180302780	18940	18940	18940	18940	1
364	20250319	124400	1180283840	18940	18940	18940	18940	5
365	20250319	124300	1180189140	18940	18940	18940	18940	1
366	20250319	124200	1180170200	18940	18940	18940	18940	13
367	20250319	124100	1179923980	18940	18940	18945	18940	3
368	20250319	124000	1179867155	18940	18940	18940	18940	101
369	20250319	123900	1177954215	18940	18930	18940	18930	40
370	20250319	123800	1177196625	18930	18930	18930	18930	1
371	20250319	123700	1177177695	18940	18930	18940	18930	108
372	20250319	123600	1175133225	18930	18920	18930	18920	20
373	20250319	123500	1174754815	18920	18920	18930	18920	4
374	20250319	123400	1174679125	18940	18920	18940	18920	2
375	20250319	123300	1174641265	18920	18950	18950	18920	2
376	20250319	123200	1174603395	18930	18940	18940	18930	2
377	20250319	123100	1174565525	18940	18920	18940	18920	2
378	20250319	123000	1174527665	18940	18930	18940	18930	77
379	20250319	122900	1173069875	18920	18920	18920	18920	0
380	20250319	122800	1173069875	18920	18930	18930	18920	64
381	20250319	122700	1171858395	18920	18920	18920	18920	25
382	20250319	122600	1171385395	18920	18920	18920	18920	30
383	20250319	122500	1170817795	18930	18930	18930	18930	0
384	20250319	122400	1170817795	18930	18960	18960	18930	2
385	20250319	122300	1170779905	18920	18940	18940	18920	624
386	20250319	122200	1158968235	18940	18950	18950	18940	60
387	20250319	122100	1157831335	18950	18950	18950	18950	144
388	20250319	122000	1155102535	18950	18960	18960	18950	88
389	20250319	121900	1153434165	18960	18960	18960	18960	1
390	20250319	121800	1153415205	18960	18940	18960	18940	4
391	20250319	121700	1153339415	18940	18950	18950	18940	28
392	20250319	121600	1152808895	18940	18940	18940	18940	20
393	20250319	121500	1152430095	18940	18940	18940	18930	26
394	20250319	121400	1151937685	18940	18940	18940	18940	1
395	20250319	121300	1151918745	18930	18930	18930	18930	53
396	20250319	121200	1150915455	18930	18930	18930	18930	3
397	20250319	121100	1150858665	18930	18930	18930	18930	2
398	20250319	121000	1150820805	18930	18930	18930	18930	9
399	20250319	120900	1150650435	18920	18920	18920	18920	0
400	20250319	120800	1150650435	18920	18920	18930	18920	45
401	20250319	120700	1149798615	18920	18950	18950	18920	352
402	20250319	120600	1143129095	18950	18940	18950	18940	4
403	20250319	120500	1143053325	18940	18940	18940	18940	15
404	20250319	120400	1142769225	18940	18940	18940	18940	100
405	20250319	120300	1140875225	18940	18950	18950	18940	4
406	20250319	120200	1140799455	18950	18950	18950	18940	538
407	20250319	120100	1130604365	18950	18970	18970	18950	392
408	20250319	120000	1123175125	18960	18960	18960	18960	8
409	20250319	115900	1123023445	18960	18960	18960	18960	2
410	20250319	115800	1122985525	18960	18940	18960	18940	41
411	20250319	115700	1122208575	18950	18940	18950	18940	3
412	20250319	115600	1122151745	18940	18940	18940	18940	0
413	20250319	115500	1122151745	18940	18940	18940	18940	3
414	20250319	115400	1122094925	18940	18940	18940	18940	2
415	20250319	115300	1122057045	18940	18940	18940	18940	0
416	20250319	115200	1122057045	18940	18940	18970	18940	540
417	20250319	115100	1111828665	18950	18970	18970	18950	43
418	20250319	115000	1111013255	18970	18970	18970	18970	5
419	20250319	114900	1110918405	18970	18970	18970	18970	1
420	20250319	114800	1110899435	18970	18950	18970	18950	277
421	20250319	114700	1105647565	18940	18920	18940	18920	8
422	20250319	114600	1105496115	18920	18920	18920	18920	7
423	20250319	114500	1105363675	18920	18920	18920	18920	51
424	20250319	114400	1104398755	18920	18950	18950	18920	501
425	20250319	114300	1094908415	18950	18980	18980	18950	2
426	20250319	114200	1094870485	18990	18990	18990	18990	354
427	20250319	114100	1088148025	18990	18990	18990	18990	23
428	20250319	114000	1087711255	19000	18990	19000	18990	112
429	20250319	113900	1085584365	18990	18990	18990	18990	3
430	20250319	113800	1085527395	18990	18990	18990	18990	1
431	20250319	113700	1085508405	19000	18990	19000	18990	5
432	20250319	113600	1085413435	18990	18990	18990	18990	111
433	20250319	113500	1083305545	18990	18990	18990	18990	1
434	20250319	113400	1083286555	18990	18990	18990	18990	92
435	20250319	113300	1081539475	18990	18930	18990	18930	226
436	20250319	113200	1077254695	18920	18920	18920	18920	98
437	20250319	113100	1075400535	18920	18940	18940	18920	2
438	20250319	113000	1075362675	18920	18930	18940	18920	7
439	20250319	112900	1075230185	18920	18940	18940	18920	92
440	20250319	112800	1073489485	18920	18930	18930	18920	251
441	20250319	112700	1068739235	18930	18930	18940	18930	9
442	20250319	112600	1068568855	18930	18920	18930	18920	3
443	20250319	112500	1068512075	18920	18920	18920	18920	67
444	20250319	112400	1067244435	18940	18930	18940	18930	119
445	20250319	112300	1064991465	18920	18920	18930	18920	142
446	20250319	112200	1062303495	18920	18920	18940	18920	102
447	20250319	112100	1060371655	18930	18930	18930	18920	5
448	20250319	112000	1060277015	18920	18920	18920	18920	3
449	20250319	111900	1060220255	18920	18920	18920	18920	70
450	20250319	111800	1058895855	18920	18920	18930	18920	363
451	20250319	111700	1052024825	18910	18870	18910	18860	126
452	20250319	111600	1049646745	18870	18880	18880	18870	75
453	20250319	111500	1048231125	18870	18880	18880	18870	22
454	20250319	111400	1047815785	18880	18880	18880	18880	295
455	20250319	111300	1042246185	18880	18880	18900	18880	9
456	20250319	111200	1042076245	18900	18900	18900	18900	10
457	20250319	111100	1041887245	18890	18890	18890	18870	722
458	20250319	111000	1028256005	18890	18890	18890	18890	1
459	20250319	110900	1028237115	18890	18880	18890	18880	25
460	20250319	110800	1027764885	18890	18890	18890	18890	79
461	20250319	110700	1026272575	18890	18890	18890	18890	2
462	20250319	110600	1026234795	18890	18890	18890	18890	156
463	20250319	110500	1023287955	18910	18890	18910	18890	15
464	20250319	110400	1023004395	18890	18890	18890	18890	3
465	20250319	110300	1022947725	18880	18880	18880	18880	209
466	20250319	110200	1019001805	18880	18870	18880	18860	164
467	20250319	110100	1015908495	18870	18920	18920	18860	1090
468	20250319	110000	995347025	18870	18870	18870	18870	32
469	20250319	105900	994743185	18870	18910	18920	18870	354
470	20250319	105800	988052615	18920	18910	18920	18910	32
471	20250319	105700	987447195	18910	18880	18910	18880	4
472	20250319	105600	987371585	18890	18880	18900	18880	399
473	20250319	105500	979832705	18900	18880	18900	18880	30
474	20250319	105400	979266275	18880	18900	18900	18880	23
475	20250319	105300	978831595	18900	18910	18910	18900	2
476	20250319	105200	978793785	18860	18860	18870	18860	150
477	20250319	105100	975963305	18860	18860	18870	18860	9
478	20250319	105000	975793505	18870	18870	18870	18870	98
479	20250319	104900	973944245	18870	18870	18910	18860	53
480	20250319	104800	972942935	18860	18870	18870	18860	75
481	20250319	104700	971527705	18870	18860	18870	18860	17
482	20250319	104600	971207015	18860	18860	18870	18860	26
483	20250319	104500	970716545	18860	18900	18900	18860	429
484	20250319	104400	962624805	18860	18920	18920	18860	1686
485	20250319	104300	930765295	18920	18930	18930	18920	41
486	20250319	104200	929989315	18930	18940	18940	18930	923
487	20250319	104100	912509545	18950	18950	18950	18950	222
488	20250319	104000	908302645	18950	18950	18950	18950	48
489	20250319	103900	907393045	18950	18950	18960	18950	406
490	20250319	103800	899698935	18950	18970	18990	18950	259
491	20250319	103700	894788265	18990	18950	18990	18950	78
492	20250319	103600	893309535	18950	18950	18950	18950	6
493	20250319	103500	893195835	18950	18950	18950	18940	17
494	20250319	103400	892873815	18940	18940	18940	18940	131
495	20250319	103300	890392675	18950	18950	18950	18950	406
496	20250319	103200	882698975	18950	18960	18960	18950	31
497	20250319	103100	882111255	18960	18950	18960	18950	136
498	20250319	103000	879532705	18960	18960	18980	18950	65
499	20250319	102900	878300285	18960	18960	18960	18960	1
500	20250319	102800	878281325	18960	18950	18960	18950	5
501	20250319	102700	878186535	18950	18950	18950	18950	50
502	20250319	102600	877239035	18950	18940	18960	18940	338
503	20250319	102500	870831755	18940	18950	18950	18940	12
504	20250319	102400	870604365	19000	18950	19000	18940	206
505	20250319	102300	866700485	18950	18960	18960	18950	442
506	20250319	102200	858322635	18980	18990	18990	18970	28
507	20250319	102100	857791225	19000	19010	19010	19000	1004
508	20250319	102000	838709675	19020	19040	19040	19010	24
509	20250319	101900	838252785	19020	19040	19040	19020	972
510	20250319	101800	819759045	19040	19050	19050	19040	105
511	20250319	101700	817758845	19040	19040	19040	19040	6
512	20250319	101600	817644605	19040	19040	19040	19040	1
513	20250319	101500	817625565	19040	19050	19080	19030	292
514	20250319	101400	812063935	19040	19080	19080	19040	2
515	20250319	101300	812025815	19080	19040	19080	19040	153
516	20250319	101200	809106655	19080	19030	19080	19030	84
517	20250319	101100	807507325	19030	19050	19050	19030	281
518	20250319	101000	802158895	19030	19030	19060	19030	859
519	20250319	100900	785803905	19030	19040	19090	19030	926
520	20250319	100800	768180235	19050	19090	19090	19040	201
521	20250319	100700	764352345	19090	19050	19090	19040	226
522	20250319	100600	760047015	19050	19050	19050	19050	4
523	20250319	100500	759970815	19090	19040	19090	19030	247
524	20250319	100400	755265625	19040	19050	19050	19020	429
525	20250319	100300	747099635	19050	19060	19060	19040	72
526	20250319	100200	745728035	19050	19110	19110	19050	360
527	20250319	100100	738868655	19110	19080	19110	19050	338
528	20250319	100000	732419755	19090	19090	19090	19050	50
529	20250319	095900	731465675	19100	19110	19110	19100	81
530	20250319	095800	729918375	19110	19150	19190	19100	1262
531	20250319	095700	705763475	19180	19220	19220	19180	1086
532	20250319	095600	684916325	19220	19200	19220	19200	328
533	20250319	095500	678613655	19190	19190	19220	19190	964
534	20250319	095400	660108195	19190	19165	19200	19150	398
535	20250319	095300	652481510	19165	19195	19200	19130	1069
536	20250319	095200	631979770	19190	19130	19190	19130	5830
537	20250319	095100	520239780	19130	19140	19140	19110	107
538	20250319	095000	518192520	19150	19150	19150	19150	199
539	20250319	094900	514381670	19150	19110	19160	19110	3394
540	20250319	094800	449443230	19130	19150	19150	19130	180
541	20250319	094700	445998650	19150	19150	19150	19150	172
542	20250319	094600	442704850	19160	19140	19170	19140	1644
543	20250319	094500	411213340	19100	19140	19140	19100	88
544	20250319	094400	409530340	19100	19120	19150	19090	1758
545	20250319	094300	375899240	19120	19030	19120	19030	4874
546	20250319	094200	282963290	19030	19030	19030	19030	101
547	20250319	094100	281041260	19030	19040	19040	19030	53
548	20250319	094000	280032520	19040	19060	19060	19010	95
549	20250319	093900	278224920	19060	19050	19060	19040	466
550	20250319	093800	269345970	19040	19030	19040	19030	143
551	20250319	093700	266623840	19040	18970	19040	18970	898
552	20250319	093600	249578930	18970	18980	18980	18970	7
553	20250319	093500	249446120	18980	18920	18980	18920	92
554	20250319	093400	247701750	18920	18900	18920	18900	13
555	20250319	093300	247456030	18900	18920	18920	18890	249
556	20250319	093200	242750410	18920	18900	18920	18900	728
557	20250319	093100	228979230	18910	18910	18910	18890	16
558	20250319	093000	228676950	18910	18915	18915	18870	1596
559	20250319	092900	198537460	18915	18915	18915	18915	63
560	20250319	092800	197345815	18920	18950	18950	18920	156
561	20250319	092700	194392935	18950	18940	18970	18940	445
562	20250319	092600	185958055	18960	18950	18990	18950	1102
563	20250319	092500	165057105	18920	18920	18920	18920	273
564	20250319	092400	159891945	18920	18960	18960	18920	544
565	20250319	092300	149587695	18950	18960	18960	18940	556
566	20250319	092200	139051975	18950	18950	18950	18950	153
567	20250319	092100	136152625	18950	18950	18950	18950	2
568	20250319	092000	136114725	18950	18920	18950	18920	81
569	20250319	091900	134581685	18920	18910	18920	18900	48
570	20250319	091800	133673715	18900	18880	18910	18870	512
571	20250319	091700	124006105	18880	18880	18880	18880	100
572	20250319	091600	122118105	18900	18920	18920	18900	150
573	20250319	091500	119282925	18920	18930	18930	18900	226
574	20250319	091400	115008715	18930	18890	18930	18890	54
575	20250319	091300	113987485	18890	18890	18890	18850	389
576	20250319	091200	106643815	18890	18950	18950	18890	320
577	20250319	091100	100589545	18950	18970	18970	18950	339
578	20250319	091000	94163205	18970	18980	18990	18970	265
579	20250319	090900	89134225	18950	19030	19030	18950	1145
580	20250319	090800	67429625	19030	19030	19050	18970	697
581	20250319	090700	54187155	19080	19080	19080	19040	453
582	20250319	090600	45550465	19090	19090	19100	19080	94
583	20250319	090500	43755960	19090	19070	19100	19060	470
584	20250319	090400	34791930	19070	19010	19070	19010	24
585	20250319	090300	34335630	19070	19060	19135	19060	541
586	20250319	090200	24003340	19020	18960	19020	18960	553
587	20250319	090100	13496930	18960	18850	18970	18850	211
588	20250319	090000	9499170	18850	18940	18940	18850	502