KissMeData/002020/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183600	1580264440	17870	17870	17870	17870	1753
3	20250305	183500	1580264440	17870	17870	17870	17870	0
4	20250305	183400	1580264440	17870	17870	17870	17870	0
5	20250305	183300	1580264440	17870	17870	17870	17870	0
6	20250305	183200	1580264440	17870	17870	17870	17870	0
7	20250305	183100	1580264440	17870	17870	17870	17870	0
8	20250305	183000	1580264440	17870	17870	17870	17870	0
9	20250305	182900	1580264440	17870	17870	17870	17870	0
10	20250305	182800	1580264440	17870	17870	17870	17870	0
11	20250305	182700	1580264440	17870	17870	17870	17870	0
12	20250305	182600	1580264440	17870	17870	17870	17870	0
13	20250305	182500	1580264440	17870	17870	17870	17870	0
14	20250305	182400	1580264440	17870	17870	17870	17870	0
15	20250305	182300	1580264440	17870	17870	17870	17870	0
16	20250305	182200	1580264440	17870	17870	17870	17870	0
17	20250305	182100	1580264440	17870	17870	17870	17870	0
18	20250305	182000	1580264440	17870	17870	17870	17870	0
19	20250305	181900	1580264440	17870	17870	17870	17870	0
20	20250305	181800	1580264440	17870	17870	17870	17870	0
21	20250305	181700	1580264440	17870	17870	17870	17870	0
22	20250305	181600	1580264440	17870	17870	17870	17870	0
23	20250305	181500	1580264440	17870	17870	17870	17870	0
24	20250305	181400	1580264440	17870	17870	17870	17870	0
25	20250305	181300	1580264440	17870	17870	17870	17870	0
26	20250305	181200	1580264440	17870	17870	17870	17870	0
27	20250305	181100	1580264440	17870	17870	17870	17870	0
28	20250305	181000	1580264440	17870	17870	17870	17870	0
29	20250305	180900	1580264440	17870	17870	17870	17870	0
30	20250305	180800	1580264440	17870	17870	17870	17870	0
31	20250305	180700	1580264440	17870	17870	17870	17870	0
32	20250305	180600	1580264440	17870	17870	17870	17870	1753
33	20250305	180500	1580264440	17870	17870	17870	17870	0
34	20250305	180400	1580264440	17870	17870	17870	17870	0
35	20250305	180300	1580264440	17870	17870	17870	17870	0
36	20250305	180200	1580264440	17870	17870	17870	17870	0
37	20250305	180100	1580264440	17870	17870	17870	17870	0
38	20250305	180000	1580264440	17870	17870	17870	17870	0
39	20250305	175900	1580264440	17870	17870	17870	17870	0
40	20250305	175800	1580264440	17870	17870	17870	17870	0
41	20250305	175700	1580264440	17870	17870	17870	17870	0
42	20250305	175600	1580264440	17870	17870	17870	17870	0
43	20250305	175500	1580264440	17870	17870	17870	17870	0
44	20250305	175400	1580264440	17870	17870	17870	17870	0
45	20250305	175300	1580264440	17870	17870	17870	17870	0
46	20250305	175200	1580264440	17870	17870	17870	17870	0
47	20250305	175100	1580264440	17870	17870	17870	17870	0
48	20250305	175000	1580264440	17870	17870	17870	17870	0
49	20250305	174900	1580264440	17870	17870	17870	17870	0
50	20250305	174800	1580264440	17870	17870	17870	17870	0
51	20250305	174700	1580264440	17870	17870	17870	17870	0
52	20250305	174600	1580264440	17870	17870	17870	17870	0
53	20250305	174500	1580264440	17870	17870	17870	17870	0
54	20250305	174400	1580264440	17870	17870	17870	17870	0
55	20250305	174300	1580264440	17870	17870	17870	17870	0
56	20250305	174200	1580264440	17870	17870	17870	17870	0
57	20250305	174100	1580264440	17870	17870	17870	17870	0
58	20250305	174000	1580264440	17870	17870	17870	17870	0
59	20250305	173900	1580264440	17870	17870	17870	17870	0
60	20250305	173800	1580264440	17870	17870	17870	17870	0
61	20250305	173700	1580264440	17870	17870	17870	17870	0
62	20250305	173600	1580264440	17870	17870	17870	17870	1753
63	20250305	173500	1580264440	17870	17870	17870	17870	0
64	20250305	173400	1580264440	17870	17870	17870	17870	0
65	20250305	173300	1580264440	17870	17870	17870	17870	0
66	20250305	173200	1580264440	17870	17870	17870	17870	0
67	20250305	173100	1580264440	17870	17870	17870	17870	0
68	20250305	173000	1580264440	17870	17870	17870	17870	0
69	20250305	172900	1580264440	17870	17870	17870	17870	0
70	20250305	172800	1580264440	17870	17870	17870	17870	0
71	20250305	172700	1580264440	17870	17870	17870	17870	0
72	20250305	172600	1580264440	17870	17870	17870	17870	0
73	20250305	172500	1580264440	17870	17870	17870	17870	0
74	20250305	172400	1580264440	17870	17870	17870	17870	0
75	20250305	172300	1580264440	17870	17870	17870	17870	0
76	20250305	172200	1580264440	17870	17870	17870	17870	0
77	20250305	172100	1580264440	17870	17870	17870	17870	0
78	20250305	172000	1580264440	17870	17870	17870	17870	0
79	20250305	171900	1580264440	17870	17870	17870	17870	0
80	20250305	171800	1580264440	17870	17870	17870	17870	0
81	20250305	171700	1580264440	17870	17870	17870	17870	0
82	20250305	171600	1580264440	17870	17870	17870	17870	0
83	20250305	171500	1580264440	17870	17870	17870	17870	0
84	20250305	171400	1580264440	17870	17870	17870	17870	0
85	20250305	171300	1580264440	17870	17870	17870	17870	0
86	20250305	171200	1580264440	17870	17870	17870	17870	0
87	20250305	171100	1580264440	17870	17870	17870	17870	0
88	20250305	171000	1580264440	17870	17870	17870	17870	0
89	20250305	170900	1580264440	17870	17870	17870	17870	0
90	20250305	170800	1580264440	17870	17870	17870	17870	0
91	20250305	170700	1580264440	17870	17870	17870	17870	0
92	20250305	170600	1580264440	17870	17870	17870	17870	1753
93	20250305	170500	1580264440	17870	17870	17870	17870	0
94	20250305	170400	1580264440	17870	17870	17870	17870	0
95	20250305	170300	1580264440	17870	17870	17870	17870	0
96	20250305	170200	1580264440	17870	17870	17870	17870	0
97	20250305	170100	1580264440	17870	17870	17870	17870	0
98	20250305	170000	1580264440	17870	17870	17870	17870	0
99	20250305	165900	1580264440	17870	17870	17870	17870	0
100	20250305	165800	1580264440	17870	17870	17870	17870	0
101	20250305	165700	1580264440	17870	17870	17870	17870	0
102	20250305	165600	1580264440	17870	17870	17870	17870	0
103	20250305	165500	1580264440	17870	17870	17870	17870	0
104	20250305	165400	1580264440	17870	17870	17870	17870	0
105	20250305	165300	1580264440	17870	17870	17870	17870	0
106	20250305	165200	1580264440	17870	17870	17870	17870	0
107	20250305	165100	1580264440	17870	17870	17870	17870	0
108	20250305	165000	1580264440	17870	17870	17870	17870	0
109	20250305	164900	1580264440	17870	17870	17870	17870	0
110	20250305	164800	1580264440	17870	17870	17870	17870	0
111	20250305	164700	1580264440	17870	17870	17870	17870	0
112	20250305	164600	1580264440	17870	17870	17870	17870	0
113	20250305	164500	1580264440	17870	17870	17870	17870	0
114	20250305	164400	1580264440	17870	17870	17870	17870	0
115	20250305	164300	1580264440	17870	17870	17870	17870	0
116	20250305	164200	1580264440	17870	17870	17870	17870	0
117	20250305	164100	1580264440	17870	17870	17870	17870	0
118	20250305	164000	1580264440	17870	17870	17870	17870	0
119	20250305	163900	1580264440	17870	17870	17870	17870	0
120	20250305	163800	1580264440	17870	17870	17870	17870	0
121	20250305	163700	1580264440	17870	17870	17870	17870	0
122	20250305	163600	1580264440	17870	17870	17870	17870	1753
123	20250305	163500	1580264440	17870	17870	17870	17870	0
124	20250305	163400	1580264440	17870	17870	17870	17870	0
125	20250305	163300	1580264440	17870	17870	17870	17870	0
126	20250305	163200	1580264440	17870	17870	17870	17870	0
127	20250305	163100	1580264440	17870	17870	17870	17870	0
128	20250305	163000	1580264440	17870	17870	17870	17870	0
129	20250305	162900	1580264440	17870	17870	17870	17870	0
130	20250305	162800	1580264440	17870	17870	17870	17870	0
131	20250305	162700	1580264440	17870	17870	17870	17870	0
132	20250305	162600	1580264440	17870	17870	17870	17870	0
133	20250305	162500	1580264440	17870	17870	17870	17870	0
134	20250305	162400	1580264440	17870	17870	17870	17870	0
135	20250305	162300	1580264440	17870	17870	17870	17870	0
136	20250305	162200	1580264440	17870	17870	17870	17870	0
137	20250305	162100	1580264440	17870	17870	17870	17870	0
138	20250305	162000	1580264440	17870	17870	17870	17870	0
139	20250305	161900	1580264440	17870	17870	17870	17870	0
140	20250305	161800	1580264440	17870	17870	17870	17870	0
141	20250305	161700	1580264440	17870	17870	17870	17870	0
142	20250305	161600	1580264440	17870	17870	17870	17870	0
143	20250305	161500	1580264440	17870	17870	17870	17870	0
144	20250305	161400	1580264440	17870	17870	17870	17870	0
145	20250305	161300	1580264440	17870	17870	17870	17870	0
146	20250305	161200	1580264440	17870	17870	17870	17870	0
147	20250305	161100	1580264440	17870	17870	17870	17870	0
148	20250305	161000	1580264440	17870	17870	17870	17870	0
149	20250305	160900	1580264440	17870	17870	17870	17870	0
150	20250305	160800	1580264440	17870	17870	17870	17870	0
151	20250305	160700	1580264440	17870	17870	17870	17870	0
152	20250305	160600	1580264440	17870	17870	17870	17870	1753
153	20250305	160500	1580264440	17870	17870	17870	17870	0
154	20250305	160400	1580264440	17870	17870	17870	17870	0
155	20250305	160300	1580264440	17870	17870	17870	17870	0
156	20250305	160200	1580264440	17870	17870	17870	17870	0
157	20250305	160100	1580264440	17870	17870	17870	17870	0
158	20250305	160000	1580264440	17870	17870	17870	17870	0
159	20250305	155900	1580264440	17870	17870	17870	17870	0
160	20250305	155800	1580264440	17870	17870	17870	17870	0
161	20250305	155700	1580264440	17870	17870	17870	17870	0
162	20250305	155600	1580264440	17870	17870	17870	17870	0
163	20250305	155500	1580264440	17870	17870	17870	17870	0
164	20250305	155400	1580264440	17870	17870	17870	17870	0
165	20250305	155300	1580264440	17870	17870	17870	17870	0
166	20250305	155200	1580264440	17870	17870	17870	17870	0
167	20250305	155100	1580264440	17870	17870	17870	17870	0
168	20250305	155000	1580264440	17870	17870	17870	17870	0
169	20250305	154900	1580264440	17870	17870	17870	17870	0
170	20250305	154800	1580264440	17870	17870	17870	17870	0
171	20250305	154700	1580264440	17870	17870	17870	17870	0
172	20250305	154600	1580264440	17870	17870	17870	17870	0
173	20250305	154500	1580264440	17870	17870	17870	17870	0
174	20250305	154400	1580264440	17870	17870	17870	17870	0
175	20250305	154300	1580264440	17870	17870	17870	17870	0
176	20250305	154200	1580264440	17870	17870	17870	17870	0
177	20250305	154100	1580264440	17870	17870	17870	17870	0
178	20250305	154000	1580264440	17870	17870	17870	17870	0
179	20250305	153900	1580264440	17870	17870	17870	17870	0
180	20250305	153800	1580264440	17870	17870	17870	17870	0
181	20250305	153700	1580264440	17870	17870	17870	17870	0
182	20250305	153600	1580264440	17870	17870	17870	17870	1753
183	20250305	153500	1580264440	17870	17870	17870	17870	0
184	20250305	153400	1580264440	17870	17870	17870	17870	0
185	20250305	153300	1580264440	17870	17870	17870	17870	0
186	20250305	153200	1580264440	17870	17870	17870	17870	0
187	20250305	153100	1580264440	17870	17870	17870	17870	0
188	20250305	153000	1580264440	17870	17870	17870	17870	1753
189	20250305	152900	1548938330	17890	17890	17890	17890	0
190	20250305	152800	1548938330	17890	17890	17890	17890	0
191	20250305	152700	1548938330	17890	17890	17890	17890	0
192	20250305	152600	1548938330	17890	17890	17890	17890	0
193	20250305	152500	1548938330	17890	17890	17890	17890	0
194	20250305	152400	1548938330	17890	17890	17890	17890	0
195	20250305	152300	1548938330	17890	17890	17890	17890	0
196	20250305	152200	1548938330	17890	17890	17890	17890	0
197	20250305	152100	1548938330	17890	17890	17890	17890	0
198	20250305	152000	1548938330	17890	17890	17890	17890	0
199	20250305	151900	1548938330	17890	17850	17890	17850	555
200	20250305	151800	1539031420	17840	17840	17840	17840	0
201	20250305	151700	1539031420	17840	17850	17850	17840	174
202	20250305	151600	1535925780	17850	17850	17850	17850	0
203	20250305	151500	1535925780	17850	17850	17850	17850	14
204	20250305	151400	1535675880	17870	17870	17870	17870	120
205	20250305	151300	1533531480	17870	17890	17900	17840	142
206	20250305	151200	1530994220	17890	17890	17890	17890	189
207	20250305	151100	1527613010	17880	17840	17880	17840	190
208	20250305	151000	1524218490	17850	17940	17940	17840	1071
209	20250305	150900	1505060700	17910	17910	17910	17910	50
210	20250305	150800	1504165200	17910	17930	17930	17910	183
211	20250305	150700	1500887550	17940	17940	17940	17940	66
212	20250305	150600	1499703510	17950	17950	17950	17950	0
213	20250305	150500	1499703510	17950	17950	17950	17930	1074
214	20250305	150400	1480441130	17960	17960	17960	17960	521
215	20250305	150300	1471083970	17970	17970	17970	17970	188
216	20250305	150200	1467705610	17990	17990	17990	17990	1
217	20250305	150100	1467687620	17970	17980	17980	17970	451
218	20250305	150000	1459581530	17970	17980	17980	17970	11
219	20250305	145900	1459383760	17980	17980	17980	17980	0
220	20250305	145800	1459383760	17980	17990	17990	17980	29
221	20250305	145700	1458862320	17990	17990	17990	17990	3
222	20250305	145600	1458808350	17990	17970	17990	17970	47
223	20250305	145500	1457963220	17990	17980	17990	17980	6
224	20250305	145400	1457855310	17980	17980	17980	17980	0
225	20250305	145300	1457855310	17980	17990	17990	17980	50
226	20250305	145200	1456956290	17990	17990	17990	17990	3
227	20250305	145100	1456902320	17990	17990	17990	17990	3
228	20250305	145000	1456848350	18000	17990	18000	17990	89
229	20250305	144900	1455246740	17990	17990	17990	17990	0
230	20250305	144800	1455246740	17990	17990	17990	17990	0
231	20250305	144700	1455246740	17990	17990	17990	17990	2
232	20250305	144600	1455210760	17990	18000	18000	17990	275
233	20250305	144500	1450260790	18000	17990	18000	17990	301
234	20250305	144400	1444843110	17990	17990	17990	17990	1
235	20250305	144300	1444825120	17990	17990	17990	17990	0
236	20250305	144200	1444825120	17990	17980	17990	17970	177
237	20250305	144100	1441642830	17970	17970	17970	17970	1
238	20250305	144000	1441624860	17970	17980	17980	17970	11
239	20250305	143900	1441427180	17970	17970	17970	17970	1
240	20250305	143800	1441409210	18000	18000	18000	18000	1
241	20250305	143700	1441391210	18000	18000	18000	18000	204
242	20250305	143600	1437719210	18000	17980	18000	17980	286
243	20250305	143500	1432575570	17980	17970	17980	17970	201
244	20250305	143400	1428963590	17980	17970	17980	17965	148
245	20250305	143300	1426304125	17970	18020	18020	17960	969
246	20250305	143200	1408845160	18020	18025	18025	18020	28
247	20250305	143100	1408340520	18030	18050	18050	18020	425
248	20250305	143000	1400681680	18020	17990	18050	17990	2235
249	20250305	142900	1360415760	18000	17970	18000	17970	4588
250	20250305	142800	1277846980	17980	17970	17980	17960	527
251	20250305	142700	1268376340	17970	17950	17970	17950	274
252	20250305	142600	1263453670	17950	17950	17950	17950	314
253	20250305	142500	1257817370	17950	17930	17950	17910	544
254	20250305	142400	1248059270	17910	17850	17910	17850	1014
255	20250305	142300	1229916870	17870	17870	17870	17870	6
256	20250305	142200	1229809650	17880	17860	17880	17860	23
257	20250305	142100	1229398850	17860	17880	17880	17835	1238
258	20250305	142000	1207300120	17880	17890	17890	17880	19
259	20250305	141900	1206960370	17890	17870	17890	17870	110
260	20250305	141800	1204993360	17880	17880	17880	17880	0
261	20250305	141700	1204993360	17880	17880	17880	17880	0
262	20250305	141600	1204993360	17880	17880	17880	17880	0
263	20250305	141500	1204993360	17880	17880	17880	17880	150
264	20250305	141400	1202311360	17880	17860	17880	17850	9
265	20250305	141300	1202150630	17860	17860	17860	17860	71
266	20250305	141200	1200882570	17880	17880	17880	17880	0
267	20250305	141100	1200882570	17880	17870	17880	17870	260
268	20250305	141000	1196235980	17880	17880	17880	17880	0
269	20250305	140900	1196235980	17880	17880	17880	17880	0
270	20250305	140800	1196235980	17880	17870	17880	17870	107
271	20250305	140700	1194322840	17870	17880	17880	17870	64
272	20250305	140600	1193178960	17890	17890	17890	17890	11
273	20250305	140500	1192982170	17870	17870	17870	17870	17
274	20250305	140400	1192678380	17890	17890	17890	17890	0
275	20250305	140300	1192678380	17890	17880	17890	17880	30
276	20250305	140200	1192141940	17890	17890	17890	17890	11
277	20250305	140100	1191945150	17890	17890	17890	17890	314
278	20250305	140000	1186327690	17890	17890	17890	17890	17
279	20250305	135900	1186023560	17890	17890	17900	17890	21
280	20250305	135800	1185647860	17890	17890	17890	17890	15
281	20250305	135700	1185379510	17900	17880	17900	17880	921
282	20250305	135600	1168904090	17880	17870	17880	17870	7
283	20250305	135500	1168778970	17870	17860	17870	17860	1418
284	20250305	135400	1143447400	17860	17860	17860	17860	10
285	20250305	135300	1143268800	17860	17860	17860	17860	211
286	20250305	135200	1139500340	17860	17860	17860	17860	10
287	20250305	135100	1139321740	17870	17870	17870	17870	164
288	20250305	135000	1136391060	17870	17870	17880	17870	58
289	20250305	134900	1135354410	17880	17870	17880	17870	5
290	20250305	134800	1135265020	17880	17880	17880	17880	0
291	20250305	134700	1135265020	17880	17850	17880	17840	582
292	20250305	134600	1124873890	17830	17825	17830	17825	113
293	20250305	134500	1122859145	17820	17820	17820	17820	10
294	20250305	134400	1122680945	17830	17830	17830	17830	1
295	20250305	134300	1122663115	17830	17860	17860	17830	18
296	20250305	134200	1122341905	17870	17860	17870	17860	27
297	20250305	134100	1121859665	17880	17880	17880	17880	0
298	20250305	134000	1121859665	17880	17810	17880	17810	1833
299	20250305	133900	1089167665	17800	17800	17800	17800	0
300	20250305	133800	1089167665	17800	17790	17800	17790	146
301	20250305	133700	1086569495	17780	17780	17780	17780	0
302	20250305	133600	1086569495	17780	17780	17780	17780	97
303	20250305	133500	1084844835	17790	17790	17790	17790	0
304	20250305	133400	1084844835	17790	17790	17790	17790	2
305	20250305	133300	1084809255	17800	17800	17800	17800	55
306	20250305	133200	1083830255	17800	17800	17800	17800	64
307	20250305	133100	1082691055	17800	17800	17800	17800	0
308	20250305	133000	1082691055	17800	17800	17800	17800	0
309	20250305	132900	1082691055	17800	17790	17800	17790	54
310	20250305	132800	1081729895	17790	17790	17790	17790	0
311	20250305	132700	1081729895	17790	17790	17790	17790	0
312	20250305	132600	1081729895	17790	17800	17800	17790	2
313	20250305	132500	1081694305	17810	17810	17810	17810	56
314	20250305	132400	1080696945	17810	17810	17810	17810	0
315	20250305	132300	1080696945	17810	17810	17810	17810	16
316	20250305	132200	1080411985	17810	17810	17810	17810	25
317	20250305	132100	1079966735	17820	17810	17820	17790	174
318	20250305	132000	1076868725	17820	17820	17820	17820	43
319	20250305	131900	1076102465	17830	17830	17830	17830	1
320	20250305	131800	1076084635	17830	17830	17830	17830	3
321	20250305	131700	1076031145	17840	17840	17840	17840	0
322	20250305	131600	1076031145	17840	17820	17840	17820	23
323	20250305	131500	1075621245	17810	17810	17810	17810	11
324	20250305	131400	1075425335	17810	17810	17810	17810	0
325	20250305	131300	1075425335	17810	17810	17810	17810	0
326	20250305	131200	1075425335	17810	17810	17810	17810	0
327	20250305	131100	1075425335	17810	17810	17810	17810	0
328	20250305	131000	1075425335	17810	17810	17810	17810	2
329	20250305	130900	1075389715	17820	17820	17820	17820	33
330	20250305	130800	1074801655	17820	17810	17820	17810	58
331	20250305	130700	1073768635	17810	17810	17810	17810	0
332	20250305	130600	1073768635	17810	17810	17810	17810	0
333	20250305	130500	1073768635	17810	17820	17820	17810	108
334	20250305	130400	1071845065	17820	17820	17820	17820	0
335	20250305	130300	1071845065	17820	17820	17820	17820	202
336	20250305	130200	1068245425	17820	17820	17820	17820	145
337	20250305	130100	1065661525	17820	17820	17820	17820	100
338	20250305	130000	1063879525	17830	17830	17830	17830	1
339	20250305	125900	1063861695	17830	17830	17830	17830	3
340	20250305	125800	1063808205	17830	17830	17830	17830	5
341	20250305	125700	1063719055	17830	17830	17830	17830	3
342	20250305	125600	1063665565	17840	17840	17840	17840	6
343	20250305	125500	1063558525	17830	17830	17830	17830	6
344	20250305	125400	1063451545	17830	17830	17840	17830	17
345	20250305	125300	1063148335	17840	17840	17840	17840	8
346	20250305	125200	1063005615	17840	17840	17840	17840	1003
347	20250305	125100	1045112095	17840	17840	17840	17840	3
348	20250305	125000	1045058575	17830	17840	17850	17830	6
349	20250305	124900	1044951545	17840	17840	17840	17840	5
350	20250305	124800	1044862345	17810	17830	17830	17810	15
351	20250305	124700	1044595115	17840	17830	17860	17830	909
352	20250305	124600	1028370315	17840	17820	17840	17820	104
353	20250305	124500	1026515985	17810	17800	17810	17800	17
354	20250305	124400	1026213365	17820	17790	17820	17780	240
355	20250305	124300	1021940085	17800	17790	17800	17790	9
356	20250305	124200	1021779895	17800	17800	17800	17790	7
357	20250305	124100	1021655305	17800	17800	17800	17800	5
358	20250305	124000	1021566305	17790	17800	17800	17790	107
359	20250305	123900	1019662725	17810	17810	17810	17810	7
360	20250305	123800	1019538055	17800	17820	17820	17800	60
361	20250305	123700	1018469945	17820	17820	17820	17820	6
362	20250305	123600	1018363025	17820	17810	17820	17810	6
363	20250305	123500	1018256115	17810	17810	17810	17810	5
364	20250305	123400	1018167065	17810	17810	17810	17810	3
365	20250305	123300	1018113635	17810	17810	17810	17810	34
366	20250305	123200	1017508095	17810	17810	17810	17810	3
367	20250305	123100	1017454665	17810	17820	17820	17810	234
368	20250305	123000	1013287095	17820	17820	17820	17810	9
369	20250305	122900	1013126755	17820	17820	17820	17820	3
370	20250305	122800	1013073295	17820	17820	17820	17820	108
371	20250305	122700	1011148735	17820	17820	17820	17820	30
372	20250305	122600	1010614135	17830	17830	17830	17830	105
373	20250305	122500	1008741985	17810	17820	17820	17810	20
374	20250305	122400	1008385755	17830	17830	17830	17830	9
375	20250305	122300	1008225285	17830	17840	17840	17830	2
376	20250305	122200	1008189615	17820	17820	17820	17820	1
377	20250305	122100	1008171795	17810	17810	17810	17810	148
378	20250305	122000	1005535915	17810	17800	17810	17800	21
379	20250305	121900	1005162085	17800	17800	17800	17795	17
380	20250305	121800	1004859505	17790	17830	17830	17790	253
381	20250305	121700	1000356095	17840	17840	17840	17840	5
382	20250305	121600	1000266895	17840	17840	17840	17830	54
383	20250305	121500	999303905	17840	17840	17850	17830	29
384	20250305	121400	998786575	17840	17840	17840	17840	5
385	20250305	121300	998697375	17840	17830	17840	17830	174
386	20250305	121200	995593425	17840	17850	17850	17830	11
387	20250305	121100	995397125	17840	17820	17850	17820	167
388	20250305	121000	992418285	17820	17840	17840	17820	146
389	20250305	120900	989814385	17840	17830	17840	17830	594
390	20250305	120800	979218335	17830	17820	17830	17820	14
391	20250305	120700	978968755	17830	17810	17830	17800	47
392	20250305	120600	978131355	17810	17810	17810	17790	7
393	20250305	120500	978006725	17800	17810	17810	17800	284
394	20250305	120400	972951475	17810	17800	17810	17800	10
395	20250305	120300	972773445	17820	17830	17830	17800	202
396	20250305	120200	969172415	17830	17810	17840	17810	426
397	20250305	120100	961575335	17810	17820	17820	17810	123
398	20250305	120000	959383515	17810	17800	17810	17800	93
399	20250305	115900	957727205	17820	17790	17820	17790	350
400	20250305	115800	951499485	17800	17795	17800	17795	113
401	20250305	115700	949488620	17800	17840	17840	17800	700
402	20250305	115600	937022260	17830	17830	17830	17820	21
403	20250305	115500	936647870	17820	17820	17830	17820	22
404	20250305	115400	936255800	17830	17830	17830	17820	119
405	20250305	115300	934134160	17820	17830	17830	17820	11
406	20250305	115200	933938110	17830	17820	17830	17820	13
407	20250305	115100	933706370	17820	17820	17820	17790	111
408	20250305	115000	931728480	17820	17740	17840	17740	3636
409	20250305	114900	867018320	17720	17720	17720	17720	43
410	20250305	114800	866256360	17720	17720	17720	17720	5
411	20250305	114700	866167760	17720	17710	17720	17710	15
412	20250305	114600	865902080	17700	17700	17700	17700	37
413	20250305	114500	865247180	17700	17700	17700	17700	5
414	20250305	114400	865158680	17700	17690	17700	17690	65
415	20250305	114300	864008690	17690	17690	17690	17690	5
416	20250305	114200	863920240	17690	17680	17690	17680	6
417	20250305	114100	863814110	17690	17690	17690	17690	3
418	20250305	114000	863761040	17700	17700	17700	17680	13
419	20250305	113900	863531020	17690	17690	17690	17690	1
420	20250305	113800	863513330	17680	17720	17730	17680	79
421	20250305	113700	862114830	17730	17710	17730	17710	2
422	20250305	113600	862079390	17740	17710	17740	17710	7
423	20250305	113500	861955330	17740	17760	17760	17740	8
424	20250305	113400	861813390	17750	17760	17760	17730	338
425	20250305	113300	855817310	17760	17760	17760	17760	6
426	20250305	113200	855710750	17760	17760	17760	17760	5
427	20250305	113100	855621950	17760	17760	17760	17760	6
428	20250305	113000	855515390	17740	17750	17750	17740	3
429	20250305	112900	855462160	17760	17740	17760	17740	36
430	20250305	112800	854823430	17750	17750	17760	17730	20
431	20250305	112700	854468440	17760	17760	17770	17760	6
432	20250305	112600	854361870	17770	17770	17770	17760	6
433	20250305	112500	854255290	17770	17770	17770	17750	16
434	20250305	112400	853971060	17770	17730	17780	17730	210
435	20250305	112300	850238030	17730	17700	17730	17700	374
436	20250305	112200	843614010	17690	17660	17700	17660	204
437	20250305	112100	840005670	17660	17680	17680	17650	51
438	20250305	112000	839104130	17680	17670	17680	17660	106
439	20250305	111900	837230120	17670	17670	17680	17670	101
440	20250305	111800	835444630	17670	17670	17670	17670	135
441	20250305	111700	833059180	17670	17670	17670	17670	7
442	20250305	111600	832935490	17660	17660	17660	17660	1
443	20250305	111500	832917830	17680	17680	17680	17650	265
444	20250305	111400	828234830	17680	17670	17680	17670	4
445	20250305	111300	828164130	17680	17690	17690	17680	9
446	20250305	111200	828004950	17680	17680	17680	17680	92
447	20250305	111100	826378390	17680	17680	17680	17680	5
448	20250305	111000	826289990	17680	17680	17680	17680	6
449	20250305	110900	826183910	17680	17670	17680	17660	232
450	20250305	110800	822085250	17670	17670	17670	17670	276
451	20250305	110700	817208330	17670	17670	17670	17670	105
452	20250305	110600	815352980	17680	17690	17690	17680	89
453	20250305	110500	813779410	17680	17690	17690	17680	91
454	20250305	110400	812170500	17690	17680	17690	17680	21
455	20250305	110300	811799170	17690	17690	17690	17690	5
456	20250305	110200	811710720	17690	17690	17690	17690	7
457	20250305	110100	811586890	17680	17690	17690	17680	79
458	20250305	110000	810190100	17680	17680	17690	17680	163
459	20250305	105900	807307740	17690	17690	17690	17690	6
460	20250305	105800	807201600	17680	17690	17690	17680	192
461	20250305	105700	803805160	17690	17700	17700	17690	160
462	20250305	105600	800974700	17690	17730	17730	17690	1388
463	20250305	105500	776413700	17730	17710	17740	17710	4
464	20250305	105400	776342800	17740	17750	17750	17740	8
465	20250305	105300	776200830	17730	17720	17730	17720	288
466	20250305	105200	771095880	17720	17720	17720	17715	30
467	20250305	105100	770564325	17720	17720	17720	17720	5
468	20250305	105000	770475725	17720	17710	17720	17710	256
469	20250305	104900	765941925	17710	17710	17710	17710	5
470	20250305	104800	765853375	17700	17700	17700	17700	3
471	20250305	104700	765800275	17710	17710	17710	17710	5
472	20250305	104600	765711725	17710	17700	17710	17680	293
473	20250305	104500	760525565	17680	17700	17700	17680	9
474	20250305	104400	760366365	17690	17700	17700	17680	728
475	20250305	104300	747492025	17690	17700	17710	17690	7
476	20250305	104200	747368095	17710	17700	17710	17700	231
477	20250305	104100	743278285	17700	17700	17710	17700	19
478	20250305	104000	742941955	17710	17700	17710	17700	200
479	20250305	103900	739401905	17710	17690	17710	17690	78
480	20250305	103800	738021285	17700	17700	17700	17700	5
481	20250305	103700	737932785	17690	17710	17710	17690	446
482	20250305	103600	730039685	17710	17700	17710	17700	6
483	20250305	103500	729933455	17700	17700	17700	17700	9
484	20250305	103400	729774155	17700	17700	17710	17700	7
485	20250305	103300	729650245	17700	17700	17700	17700	2
486	20250305	103200	729614845	17700	17700	17700	17700	8
487	20250305	103100	729473245	17710	17710	17710	17710	6
488	20250305	103000	729366985	17710	17690	17710	17690	3
489	20250305	102900	729313895	17680	17730	17730	17680	28
490	20250305	102800	728818535	17710	17700	17710	17700	5
491	20250305	102700	728729995	17710	17680	17710	17680	122
492	20250305	102600	726571975	17670	17680	17680	17670	4
493	20250305	102500	726501265	17670	17660	17670	17660	4
494	20250305	102400	726430595	17660	17650	17660	17640	280
495	20250305	102300	721488835	17640	17660	17660	17640	150
496	20250305	102200	718842735	17670	17680	17680	17670	12
497	20250305	102100	718630685	17690	17680	17690	17680	6
498	20250305	102000	718524555	17700	17720	17720	17700	363
499	20250305	101900	712099065	17720	17740	17780	17720	794
500	20250305	101800	698016625	17770	17750	17770	17750	5
501	20250305	101700	697927835	17750	17740	17750	17740	99
502	20250305	101600	696171525	17730	17730	17730	17730	5
503	20250305	101500	696082875	17720	17730	17730	17720	929
504	20250305	101400	679619255	17750	17740	17750	17740	86
505	20250305	101300	678093585	17740	17740	17770	17740	391
506	20250305	101200	671154525	17740	17710	17740	17710	270
507	20250305	101100	666369075	17710	17700	17710	17690	189
508	20250305	101000	663024165	17690	17680	17690	17680	5
509	20250305	100900	662935755	17680	17670	17680	17670	12
510	20250305	100800	662723705	17660	17660	17660	17650	164
511	20250305	100700	659827675	17660	17650	17660	17640	59
512	20250305	100600	658785885	17640	17660	17660	17640	67
513	20250305	100500	657602855	17670	17670	17670	17670	31
514	20250305	100400	657055085	17640	17650	17650	17640	264
515	20250305	100300	652395695	17640	17720	17720	17640	871
516	20250305	100200	636995965	17710	17690	17710	17680	366
517	20250305	100100	630518365	17670	17670	17670	17670	27
518	20250305	100000	630041275	17670	17690	17700	17670	68
519	20250305	095900	628839165	17700	17690	17700	17690	103
520	20250305	095800	627017065	17680	17610	17680	17610	1506
521	20250305	095700	600435285	17580	17620	17620	17580	409
522	20250305	095600	593243815	17640	17650	17650	17630	41
523	20250305	095500	592520845	17650	17690	17690	17650	276
524	20250305	095400	587646805	17690	17690	17690	17690	92
525	20250305	095300	586019325	17690	17720	17720	17690	1243
526	20250305	095200	564018165	17700	17710	17720	17700	54
527	20250305	095100	563062335	17720	17710	17720	17700	1006
528	20250305	095000	545254075	17710	17710	17720	17710	177
529	20250305	094900	542119265	17710	17740	17740	17710	102
530	20250305	094800	540312725	17750	17770	17770	17750	279
531	20250305	094700	535356375	17750	17805	17805	17750	513
532	20250305	094600	526237985	17820	17830	17840	17720	868
533	20250305	094500	510783335	17800	17810	17850	17800	1850
534	20250305	094400	477826545	17800	17720	17800	17720	813
535	20250305	094300	463380175	17720	17700	17770	17700	6397
536	20250305	094200	350099905	17690	17660	17700	17660	4448
537	20250305	094100	271415555	17660	17680	17680	17660	735
538	20250305	094000	258425025	17670	17660	17690	17650	117
539	20250305	093900	256358465	17660	17570	17690	17570	1044
540	20250305	093800	237954125	17570	17570	17580	17570	221
541	20250305	093700	234071005	17570	17590	17600	17570	561
542	20250305	093600	224210745	17590	17580	17600	17540	199
543	20250305	093500	220716275	17610	17540	17610	17540	1122
544	20250305	093400	200975885	17530	17540	17540	17520	307
545	20250305	093300	195592185	17540	17440	17570	17440	2190
546	20250305	093200	157237605	17440	17460	17460	17440	195
547	20250305	093100	153833705	17460	17440	17460	17440	2654
548	20250305	093000	107520145	17440	17320	17450	17320	1414
549	20250305	092900	82974235	17300	17230	17300	17230	545
550	20250305	092800	73562965	17230	17240	17240	17230	5
551	20250305	092700	73476795	17230	17230	17230	17230	30
552	20250305	092600	72959895	17240	17240	17240	17240	5
553	20250305	092500	72873695	17230	17240	17240	17230	96
554	20250305	092400	71218985	17240	17240	17240	17240	16
555	20250305	092300	70943145	17240	17240	17250	17230	332
556	20250305	092200	65219525	17230	17230	17240	17230	21
557	20250305	092100	64857665	17230	17240	17240	17230	11
558	20250305	092000	64668115	17230	17190	17240	17190	473
559	20250305	091900	56533005	17190	17170	17190	17150	339
560	20250305	091800	50714445	17140	17150	17150	17140	190
561	20250305	091700	47456045	17170	17190	17190	17170	275
562	20250305	091600	42734205	17190	17170	17190	17170	10
563	20250305	091500	42562445	17190	17190	17190	17160	634
564	20250305	091400	31675585	17170	17170	17170	17170	0
565	20250305	091300	31675585	17170	17180	17180	17170	29
566	20250305	091200	31177545	17190	17200	17200	17190	13
567	20250305	091100	30954055	17210	17190	17210	17190	81
568	20250305	091000	29561145	17190	17160	17190	17160	60
569	20250305	090900	28530375	17150	17150	17150	17150	0
570	20250305	090800	28530375	17150	17150	17150	17150	0
571	20250305	090700	28530375	17150	17210	17210	17150	496
572	20250305	090600	20015505	17210	17200	17240	17200	387
573	20250305	090500	13359045	17200	17200	17200	17200	126
574	20250305	090400	11191845	17200	17200	17200	17200	0
575	20250305	090300	11191845	17200	17180	17200	17180	259
576	20250305	090200	6737425	17180	17200	17200	17180	216
577	20250305	090100	3023380	17200	17200	17200	17200	25
578	20250305	090000	2593380	17200	17150	17250	17150	151