KissMeData/000080/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183000	2957215705	19370	19370	19370	19370	61744
3	20250313	182900	2957215705	19370	19370	19370	19370	0
4	20250313	182800	2957215705	19370	19370	19370	19370	0
5	20250313	182700	2957215705	19370	19370	19370	19370	0
6	20250313	182600	2957215705	19370	19370	19370	19370	0
7	20250313	182500	2957215705	19370	19370	19370	19370	0
8	20250313	182400	2957215705	19370	19370	19370	19370	0
9	20250313	182300	2957215705	19370	19370	19370	19370	0
10	20250313	182200	2957215705	19370	19370	19370	19370	0
11	20250313	182100	2957215705	19370	19370	19370	19370	0
12	20250313	182000	2957215705	19370	19370	19370	19370	0
13	20250313	181900	2957215705	19370	19370	19370	19370	0
14	20250313	181800	2957215705	19370	19370	19370	19370	0
15	20250313	181700	2957215705	19370	19370	19370	19370	0
16	20250313	181600	2957215705	19370	19370	19370	19370	0
17	20250313	181500	2957215705	19370	19370	19370	19370	0
18	20250313	181400	2957215705	19370	19370	19370	19370	0
19	20250313	181300	2957215705	19370	19370	19370	19370	0
20	20250313	181200	2957215705	19370	19370	19370	19370	0
21	20250313	181100	2957215705	19370	19370	19370	19370	0
22	20250313	181000	2957215705	19370	19370	19370	19370	0
23	20250313	180900	2957215705	19370	19370	19370	19370	0
24	20250313	180800	2957215705	19370	19370	19370	19370	0
25	20250313	180700	2957215705	19370	19370	19370	19370	0
26	20250313	180600	2957215705	19370	19370	19370	19370	0
27	20250313	180500	2957215705	19370	19370	19370	19370	0
28	20250313	180400	2957215705	19370	19370	19370	19370	0
29	20250313	180300	2957215705	19370	19370	19370	19370	0
30	20250313	180200	2957215705	19370	19370	19370	19370	0
31	20250313	180100	2957215705	19370	19370	19370	19370	0
32	20250313	180000	2957215705	19370	19370	19370	19370	61744
33	20250313	175900	2957215705	19370	19370	19370	19370	0
34	20250313	175800	2957215705	19370	19370	19370	19370	0
35	20250313	175700	2957215705	19370	19370	19370	19370	0
36	20250313	175600	2957215705	19370	19370	19370	19370	0
37	20250313	175500	2957215705	19370	19370	19370	19370	0
38	20250313	175400	2957215705	19370	19370	19370	19370	0
39	20250313	175300	2957215705	19370	19370	19370	19370	0
40	20250313	175200	2957215705	19370	19370	19370	19370	0
41	20250313	175100	2957215705	19370	19370	19370	19370	0
42	20250313	175000	2957215705	19370	19370	19370	19370	0
43	20250313	174900	2957215705	19370	19370	19370	19370	0
44	20250313	174800	2957215705	19370	19370	19370	19370	0
45	20250313	174700	2957215705	19370	19370	19370	19370	0
46	20250313	174600	2957215705	19370	19370	19370	19370	0
47	20250313	174500	2957215705	19370	19370	19370	19370	0
48	20250313	174400	2957215705	19370	19370	19370	19370	0
49	20250313	174300	2957215705	19370	19370	19370	19370	0
50	20250313	174200	2957215705	19370	19370	19370	19370	0
51	20250313	174100	2957215705	19370	19370	19370	19370	0
52	20250313	174000	2957215705	19370	19370	19370	19370	0
53	20250313	173900	2957215705	19370	19370	19370	19370	0
54	20250313	173800	2957215705	19370	19370	19370	19370	0
55	20250313	173700	2957215705	19370	19370	19370	19370	0
56	20250313	173600	2957215705	19370	19370	19370	19370	0
57	20250313	173500	2957215705	19370	19370	19370	19370	0
58	20250313	173400	2957215705	19370	19370	19370	19370	0
59	20250313	173300	2957215705	19370	19370	19370	19370	0
60	20250313	173200	2957215705	19370	19370	19370	19370	0
61	20250313	173100	2957215705	19370	19370	19370	19370	0
62	20250313	173000	2957215705	19370	19370	19370	19370	61744
63	20250313	172900	2957215705	19370	19370	19370	19370	0
64	20250313	172800	2957215705	19370	19370	19370	19370	0
65	20250313	172700	2957215705	19370	19370	19370	19370	0
66	20250313	172600	2957215705	19370	19370	19370	19370	0
67	20250313	172500	2957215705	19370	19370	19370	19370	0
68	20250313	172400	2957215705	19370	19370	19370	19370	0
69	20250313	172300	2957215705	19370	19370	19370	19370	0
70	20250313	172200	2957215705	19370	19370	19370	19370	0
71	20250313	172100	2957215705	19370	19370	19370	19370	0
72	20250313	172000	2957215705	19370	19370	19370	19370	0
73	20250313	171900	2957215705	19370	19370	19370	19370	0
74	20250313	171800	2957215705	19370	19370	19370	19370	0
75	20250313	171700	2957215705	19370	19370	19370	19370	0
76	20250313	171600	2957215705	19370	19370	19370	19370	0
77	20250313	171500	2957215705	19370	19370	19370	19370	0
78	20250313	171400	2957215705	19370	19370	19370	19370	0
79	20250313	171300	2957215705	19370	19370	19370	19370	0
80	20250313	171200	2957215705	19370	19370	19370	19370	0
81	20250313	171100	2957215705	19370	19370	19370	19370	0
82	20250313	171000	2957215705	19370	19370	19370	19370	0
83	20250313	170900	2957215705	19370	19370	19370	19370	0
84	20250313	170800	2957215705	19370	19370	19370	19370	0
85	20250313	170700	2957215705	19370	19370	19370	19370	0
86	20250313	170600	2957215705	19370	19370	19370	19370	0
87	20250313	170500	2957215705	19370	19370	19370	19370	0
88	20250313	170400	2957215705	19370	19370	19370	19370	0
89	20250313	170300	2957215705	19370	19370	19370	19370	0
90	20250313	170200	2957215705	19370	19370	19370	19370	0
91	20250313	170100	2957215705	19370	19370	19370	19370	0
92	20250313	170000	2957215705	19370	19370	19370	19370	61744
93	20250313	165900	2957215705	19370	19370	19370	19370	0
94	20250313	165800	2957215705	19370	19370	19370	19370	0
95	20250313	165700	2957215705	19370	19370	19370	19370	0
96	20250313	165600	2957215705	19370	19370	19370	19370	0
97	20250313	165500	2957215705	19370	19370	19370	19370	0
98	20250313	165400	2957215705	19370	19370	19370	19370	0
99	20250313	165300	2957215705	19370	19370	19370	19370	0
100	20250313	165200	2957215705	19370	19370	19370	19370	0
101	20250313	165100	2957215705	19370	19370	19370	19370	0
102	20250313	165000	2957215705	19370	19370	19370	19370	0
103	20250313	164900	2957215705	19370	19370	19370	19370	0
104	20250313	164800	2957215705	19370	19370	19370	19370	0
105	20250313	164700	2957215705	19370	19370	19370	19370	0
106	20250313	164600	2957215705	19370	19370	19370	19370	0
107	20250313	164500	2957215705	19370	19370	19370	19370	0
108	20250313	164400	2957215705	19370	19370	19370	19370	0
109	20250313	164300	2957215705	19370	19370	19370	19370	0
110	20250313	164200	2957215705	19370	19370	19370	19370	0
111	20250313	164100	2957215705	19370	19370	19370	19370	0
112	20250313	164000	2957215705	19370	19370	19370	19370	0
113	20250313	163900	2957215705	19370	19370	19370	19370	0
114	20250313	163800	2957215705	19370	19370	19370	19370	0
115	20250313	163700	2957215705	19370	19370	19370	19370	0
116	20250313	163600	2957215705	19370	19370	19370	19370	0
117	20250313	163500	2957215705	19370	19370	19370	19370	0
118	20250313	163400	2957215705	19370	19370	19370	19370	0
119	20250313	163300	2957215705	19370	19370	19370	19370	0
120	20250313	163200	2957215705	19370	19370	19370	19370	0
121	20250313	163100	2957215705	19370	19370	19370	19370	0
122	20250313	163000	2957215705	19370	19370	19370	19370	61744
123	20250313	162900	2957215705	19370	19370	19370	19370	0
124	20250313	162800	2957215705	19370	19370	19370	19370	0
125	20250313	162700	2957215705	19370	19370	19370	19370	0
126	20250313	162600	2957215705	19370	19370	19370	19370	0
127	20250313	162500	2957215705	19370	19370	19370	19370	0
128	20250313	162400	2957215705	19370	19370	19370	19370	0
129	20250313	162300	2957215705	19370	19370	19370	19370	0
130	20250313	162200	2957215705	19370	19370	19370	19370	0
131	20250313	162100	2957215705	19370	19370	19370	19370	0
132	20250313	162000	2957215705	19370	19370	19370	19370	0
133	20250313	161900	2957215705	19370	19370	19370	19370	0
134	20250313	161800	2957215705	19370	19370	19370	19370	0
135	20250313	161700	2957215705	19370	19370	19370	19370	0
136	20250313	161600	2957215705	19370	19370	19370	19370	0
137	20250313	161500	2957215705	19370	19370	19370	19370	0
138	20250313	161400	2957215705	19370	19370	19370	19370	0
139	20250313	161300	2957215705	19370	19370	19370	19370	0
140	20250313	161200	2957215705	19370	19370	19370	19370	0
141	20250313	161100	2957215705	19370	19370	19370	19370	0
142	20250313	161000	2957215705	19370	19370	19370	19370	0
143	20250313	160900	2957215705	19370	19370	19370	19370	0
144	20250313	160800	2957215705	19370	19370	19370	19370	0
145	20250313	160700	2957215705	19370	19370	19370	19370	0
146	20250313	160600	2957215705	19370	19370	19370	19370	0
147	20250313	160500	2957215705	19370	19370	19370	19370	0
148	20250313	160400	2957215705	19370	19370	19370	19370	0
149	20250313	160300	2957215705	19370	19370	19370	19370	0
150	20250313	160200	2957215705	19370	19370	19370	19370	0
151	20250313	160100	2957215705	19370	19370	19370	19370	0
152	20250313	160000	2957215705	19370	19370	19370	19370	61744
153	20250313	155900	2957215705	19370	19370	19370	19370	0
154	20250313	155800	2957215705	19370	19370	19370	19370	0
155	20250313	155700	2957215705	19370	19370	19370	19370	0
156	20250313	155600	2957215705	19370	19370	19370	19370	0
157	20250313	155500	2957215705	19370	19370	19370	19370	0
158	20250313	155400	2957215705	19370	19370	19370	19370	0
159	20250313	155300	2957215705	19370	19370	19370	19370	0
160	20250313	155200	2957215705	19370	19370	19370	19370	0
161	20250313	155100	2957215705	19370	19370	19370	19370	0
162	20250313	155000	2957215705	19370	19370	19370	19370	0
163	20250313	154900	2957215705	19370	19370	19370	19370	0
164	20250313	154800	2957215705	19370	19370	19370	19370	0
165	20250313	154700	2957215705	19370	19370	19370	19370	0
166	20250313	154600	2957215705	19370	19370	19370	19370	0
167	20250313	154500	2957215705	19370	19370	19370	19370	0
168	20250313	154400	2957215705	19370	19370	19370	19370	0
169	20250313	154300	2957215705	19370	19370	19370	19370	0
170	20250313	154200	2957215705	19370	19370	19370	19370	0
171	20250313	154100	2957215705	19370	19370	19370	19370	0
172	20250313	154000	2957215705	19370	19370	19370	19370	0
173	20250313	153900	2957215705	19370	19370	19370	19370	0
174	20250313	153800	2957215705	19370	19370	19370	19370	0
175	20250313	153700	2957215705	19370	19370	19370	19370	0
176	20250313	153600	2957215705	19370	19370	19370	19370	0
177	20250313	153500	2957215705	19370	19370	19370	19370	0
178	20250313	153400	2957215705	19370	19370	19370	19370	0
179	20250313	153300	2957215705	19370	19370	19370	19370	0
180	20250313	153200	2957215705	19370	19370	19370	19370	61744
181	20250313	153100	1761234425	19190	19190	19190	19190	0
182	20250313	153000	2957215705	19370	19370	19370	19370	61744
183	20250313	152900	1761234425	19190	19190	19190	19190	0
184	20250313	152800	1761234425	19190	19190	19190	19190	0
185	20250313	152700	1761234425	19190	19190	19190	19190	0
186	20250313	152600	1761234425	19190	19190	19190	19190	0
187	20250313	152500	1761234425	19190	19190	19190	19190	0
188	20250313	152400	1761234425	19190	19190	19190	19190	0
189	20250313	152300	1761234425	19190	19190	19190	19190	0
190	20250313	152200	1761234425	19190	19190	19190	19190	0
191	20250313	152100	1761234425	19190	19190	19190	19190	0
192	20250313	152000	1761234425	19190	19190	19190	19190	0
193	20250313	151900	1761234425	19190	19190	19200	19160	410
194	20250313	151800	1753365695	19190	19190	19190	19190	31
195	20250313	151700	1752770805	19190	19210	19210	19180	494
196	20250313	151600	1743286245	19200	19200	19210	19200	91
197	20250313	151500	1741538705	19210	19210	19210	19200	90
198	20250313	151400	1739810225	19210	19210	19210	19200	195
199	20250313	151300	1736065305	19210	19190	19210	19190	2465
200	20250313	151200	1688755355	19190	19190	19200	19150	2758
201	20250313	151100	1635885875	19180	19190	19190	19180	3
202	20250313	151000	1635828325	19190	19210	19210	19190	468
203	20250313	150900	1626845165	19200	19200	19210	19200	227
204	20250313	150800	1622486305	19190	19210	19210	19190	470
205	20250313	150700	1613462145	19210	19205	19210	19200	330
206	20250313	150600	1607125215	19200	19205	19205	19200	198
207	20250313	150500	1603323610	19205	19210	19210	19200	251
208	20250313	150400	1598504060	19210	19210	19210	19200	47
209	20250313	150300	1597601440	19210	19210	19210	19200	179
210	20250313	150200	1594163460	19200	19210	19210	19200	148
211	20250313	150100	1591321830	19210	19220	19220	19210	165
212	20250313	150000	1588151840	19220	19220	19220	19210	555
213	20250313	145900	1577490220	19220	19220	19220	19220	52
214	20250313	145800	1576490780	19220	19210	19220	19200	690
215	20250313	145700	1563234550	19210	19210	19210	19200	79
216	20250313	145600	1561717460	19210	19210	19210	19200	79
217	20250313	145500	1560200520	19210	19210	19210	19210	47
218	20250313	145400	1559297650	19210	19210	19210	19210	47
219	20250313	145300	1558394780	19210	19200	19210	19200	134
220	20250313	145200	1555821710	19200	19200	19200	19190	222
221	20250313	145100	1551559410	19200	19210	19210	19200	9
222	20250313	145000	1551386600	19210	19210	19210	19200	35
223	20250313	144900	1550714260	19210	19200	19210	19200	2448
224	20250313	144800	1503704890	19200	19190	19200	19190	148
225	20250313	144700	1500864610	19180	19190	19190	19180	94
226	20250313	144600	1499061200	19190	19170	19190	19170	1390
227	20250313	144500	1472397720	19170	19180	19180	19170	162
228	20250313	144400	1469292130	19180	19180	19180	19170	143
229	20250313	144300	1466550360	19170	19180	19180	19170	228
230	20250313	144200	1462179230	19180	19180	19180	19170	104
231	20250313	144100	1460185080	19180	19180	19190	19180	203
232	20250313	144000	1456291360	19180	19190	19190	19180	67
233	20250313	143900	1455006290	19190	19190	19190	19180	631
234	20250313	143800	1442902770	19190	19190	19190	19190	1
235	20250313	143700	1442883580	19190	19200	19200	19190	379
236	20250313	143600	1435610550	19190	19200	19200	19190	190
237	20250313	143500	1431964020	19200	19200	19200	19190	49
238	20250313	143400	1431023690	19200	19200	19200	19190	13
239	20250313	143300	1430774105	19190	19190	19190	19190	513
240	20250313	143200	1420929635	19190	19190	19190	19190	11
241	20250313	143100	1420718545	19190	19200	19200	19190	302
242	20250313	143000	1414923155	19190	19200	19200	19190	54
243	20250313	142900	1413886875	19190	19200	19200	19190	301
244	20250313	142800	1408110675	19190	19200	19200	19190	500
245	20250313	142700	1398512665	19200	19200	19200	19200	1
246	20250313	142600	1398493465	19190	19200	19200	19190	149
247	20250313	142500	1395632675	19200	19190	19200	19190	8
248	20250313	142400	1395479125	19200	19190	19200	19180	647
249	20250313	142300	1383063185	19180	19180	19180	19180	75
250	20250313	142200	1381624685	19180	19180	19180	19180	21
251	20250313	142100	1381221905	19180	19180	19180	19180	6
252	20250313	142000	1381106825	19180	19170	19190	19160	755
253	20250313	141900	1366619625	19170	19170	19170	19170	63
254	20250313	141800	1365411915	19160	19170	19170	19160	95
255	20250313	141700	1363591705	19170	19170	19170	19170	1
256	20250313	141600	1363572535	19170	19180	19190	19170	61
257	20250313	141500	1362402445	19180	19190	19190	19180	126
258	20250313	141400	1359985695	19190	19190	19190	19190	22
259	20250313	141300	1359563515	19180	19180	19190	19160	210
260	20250313	141200	1355535565	19180	19190	19190	19180	162
261	20250313	141100	1352428395	19150	19160	19190	19150	110
262	20250313	141000	1350319285	19160	19180	19180	19160	196
263	20250313	140900	1346562075	19170	19180	19180	19170	54
264	20250313	140800	1345526605	19180	19180	19180	19170	17
265	20250313	140700	1345200675	19180	19170	19180	19170	199
266	20250313	140600	1341384465	19180	19140	19180	19140	279
267	20250313	140500	1336039025	19150	19150	19170	19150	850
268	20250313	140400	1319751155	19150	19140	19150	19140	270
269	20250313	140300	1314580785	19140	19150	19150	19140	4
270	20250313	140200	1314504215	19140	19150	19150	19140	9
271	20250313	140100	1314331905	19140	19140	19150	19140	56
272	20250313	140000	1313259555	19140	19140	19150	19140	9
273	20250313	135900	1313087285	19140	19145	19145	19140	3
274	20250313	135800	1313029860	19140	19145	19145	19140	3
275	20250313	135700	1312972435	19140	19140	19145	19140	6
276	20250313	135600	1312857590	19140	19140	19150	19140	4
277	20250313	135500	1312781020	19140	19150	19150	19140	3
278	20250313	135400	1312723590	19140	19150	19150	19140	4
279	20250313	135300	1312647020	19140	19140	19150	19140	5
280	20250313	135200	1312551310	19150	19140	19150	19140	43
281	20250313	135100	1311727880	19140	19150	19150	19140	3
282	20250313	135000	1311670450	19140	19140	19140	19140	3
283	20250313	134900	1311613030	19140	19140	19150	19140	13
284	20250313	134800	1311364120	19140	19140	19140	19140	3
285	20250313	134700	1311306700	19140	19140	19140	19140	7
286	20250313	134600	1311172720	19140	19130	19140	19130	733
287	20250313	134500	1297144560	19130	19130	19140	19130	186
288	20250313	134400	1293586370	19140	19130	19140	19130	8
289	20250313	134300	1293433270	19140	19130	19140	19130	35
290	20250313	134200	1292763440	19140	19130	19140	19130	82
291	20250313	134100	1291194685	19140	19130	19140	19130	17
292	20250313	134000	1290869455	19130	19140	19140	19130	20
293	20250313	133900	1290486755	19130	19135	19140	19130	20
294	20250313	133800	1290104095	19135	19135	19135	19135	0
295	20250313	133700	1290104095	19135	19135	19135	19135	2
296	20250313	133600	1290065825	19140	19140	19140	19140	786
297	20250313	133500	1275021785	19140	19140	19140	19140	25
298	20250313	133400	1274543285	19140	19140	19140	19140	22
299	20250313	133300	1274122205	19140	19140	19140	19140	20
300	20250313	133200	1273739405	19140	19140	19140	19140	15
301	20250313	133100	1273452305	19140	19140	19140	19140	0
302	20250313	133000	1273452305	19140	19140	19140	19140	20
303	20250313	132900	1273069505	19140	19145	19145	19140	7
304	20250313	132800	1272935505	19140	19140	19140	19140	105
305	20250313	132700	1270925805	19145	19145	19145	19145	5
306	20250313	132600	1270830080	19145	19145	19145	19145	1
307	20250313	132500	1270810935	19145	19145	19145	19145	0
308	20250313	132400	1270810935	19145	19140	19145	19140	21
309	20250313	132300	1270408990	19140	19140	19140	19140	20
310	20250313	132200	1270026190	19150	19150	19150	19150	17
311	20250313	132100	1269700640	19150	19150	19150	19150	0
312	20250313	132000	1269700640	19150	19150	19150	19150	0
313	20250313	131900	1269700640	19150	19150	19150	19150	1
314	20250313	131800	1269681490	19140	19140	19140	19140	0
315	20250313	131700	1269681490	19140	19150	19160	19140	15
316	20250313	131600	1269394280	19150	19150	19150	19150	27
317	20250313	131500	1268877230	19160	19150	19160	19150	54
318	20250313	131400	1267842820	19150	19160	19160	19150	128
319	20250313	131300	1265390960	19150	19140	19150	19140	671
320	20250313	131200	1252546320	19140	19140	19140	19140	2
321	20250313	131100	1252508040	19150	19140	19150	19140	282
322	20250313	131000	1247109830	19150	19150	19150	19150	1
323	20250313	130900	1247090680	19150	19150	19150	19150	123
324	20250313	130800	1244735230	19150	19150	19150	19140	59
325	20250313	130700	1243605410	19140	19140	19140	19140	0
326	20250313	130600	1243605410	19140	19140	19140	19140	0
327	20250313	130500	1243605410	19140	19140	19140	19140	0
328	20250313	130400	1243605410	19140	19140	19140	19140	0
329	20250313	130300	1243605410	19140	19140	19140	19140	200
330	20250313	130200	1239777410	19140	19140	19140	19140	0
331	20250313	130100	1239777410	19140	19160	19160	19140	1321
332	20250313	130000	1214469370	19160	19170	19170	19160	112
333	20250313	125900	1212323440	19160	19170	19170	19160	19
334	20250313	125800	1211959330	19170	19170	19170	19170	20
335	20250313	125700	1211575930	19170	19160	19170	19160	978
336	20250313	125600	1192837440	19170	19170	19170	19170	0
337	20250313	125500	1192837440	19170	19170	19170	19160	95
338	20250313	125400	1191016740	19170	19160	19170	19160	420
339	20250313	125300	1182968650	19170	19170	19170	19170	142
340	20250313	125200	1180246510	19170	19170	19170	19165	51
341	20250313	125100	1179268890	19160	19160	19160	19160	1
342	20250313	125000	1179249730	19170	19170	19170	19170	16
343	20250313	124900	1178943010	19170	19160	19170	19160	20
344	20250313	124800	1178559800	19170	19170	19170	19170	21
345	20250313	124700	1178157230	19170	19170	19170	19160	115
346	20250313	124600	1175952760	19170	19170	19170	19170	21
347	20250313	124500	1175550190	19170	19170	19170	19160	137
348	20250313	124400	1172924395	19170	19170	19170	19170	50
349	20250313	124300	1171965895	19170	19170	19170	19170	1511
350	20250313	124200	1143000025	19180	19170	19180	19170	308
351	20250313	124100	1137092595	19170	19170	19170	19170	50
352	20250313	124000	1136134095	19180	19180	19180	19180	0
353	20250313	123900	1136134095	19180	19180	19180	19180	3
354	20250313	123800	1136076555	19180	19180	19180	19180	0
355	20250313	123700	1136076555	19180	19190	19190	19170	349
356	20250313	123600	1129385575	19200	19180	19200	19170	209
357	20250313	123500	1125377525	19170	19200	19200	19170	1000
358	20250313	123400	1106197125	19195	19195	19195	19195	3
359	20250313	123300	1106139540	19200	19200	19200	19200	90
360	20250313	123200	1104411540	19195	19200	19200	19195	79
361	20250313	123100	1102895060	19195	19190	19195	19190	12
362	20250313	123000	1102664725	19200	19190	19200	19190	285
363	20250313	122900	1097195565	19190	19190	19190	19190	10
364	20250313	122800	1097003665	19200	19200	19200	19200	4
365	20250313	122700	1096926865	19200	19205	19205	19200	613
366	20250313	122600	1085157200	19205	19210	19210	19205	19
367	20250313	122500	1084792225	19210	19210	19210	19210	60
368	20250313	122400	1083639625	19190	19210	19210	19190	309
369	20250313	122300	1077704375	19210	19220	19220	19210	393
370	20250313	122200	1070154185	19220	19210	19220	19210	66
371	20250313	122100	1068885855	19210	19210	19230	19210	249
372	20250313	122000	1064099625	19210	19210	19210	19210	20
373	20250313	121900	1063715425	19210	19210	19210	19210	17
374	20250313	121800	1063388855	19220	19220	19230	19170	486
375	20250313	121700	1054047965	19220	19230	19230	19220	653
376	20250313	121600	1041492555	19190	19160	19240	19160	5432
377	20250313	121500	937293425	19160	19150	19160	19150	750
378	20250313	121400	922929605	19150	19150	19150	19150	0
379	20250313	121300	922929605	19150	19140	19150	19140	149
380	20250313	121200	920077135	19140	19140	19140	19140	227
381	20250313	121100	915732355	19140	19140	19140	19140	0
382	20250313	121000	915732355	19140	19135	19140	19135	634
383	20250313	120900	903597935	19130	19135	19135	19130	274
384	20250313	120800	898355295	19140	19140	19140	19140	3
385	20250313	120700	898297875	19140	19140	19140	19140	0
386	20250313	120600	898297875	19140	19130	19140	19130	773
387	20250313	120500	883502665	19130	19130	19130	19130	2
388	20250313	120400	883464405	19140	19140	19140	19140	193
389	20250313	120300	879770385	19130	19140	19140	19130	54
390	20250313	120200	878737355	19140	19140	19140	19140	0
391	20250313	120100	878737355	19140	19140	19140	19140	12
392	20250313	120000	878507675	19130	19130	19130	19130	0
393	20250313	115900	878507675	19130	19130	19130	19130	1
394	20250313	115800	878488545	19130	19130	19130	19130	10
395	20250313	115700	878297245	19130	19130	19130	19130	0
396	20250313	115600	878297245	19130	19130	19130	19130	0
397	20250313	115500	878297245	19130	19130	19130	19130	600
398	20250313	115400	866819245	19140	19130	19140	19130	217
399	20250313	115300	862668015	19130	19140	19140	19130	281
400	20250313	115200	857292345	19140	19140	19140	19140	0
401	20250313	115100	857292345	19140	19130	19140	19130	1638
402	20250313	115000	825954885	19130	19130	19130	19130	0
403	20250313	114900	825954885	19130	19130	19130	19130	0
404	20250313	114800	825954885	19130	19130	19130	19130	0
405	20250313	114700	825954885	19130	19130	19130	19130	1
406	20250313	114600	825935755	19140	19140	19140	19140	0
407	20250313	114500	825935755	19140	19130	19140	19130	71
408	20250313	114400	824577325	19130	19130	19130	19130	0
409	20250313	114300	824577325	19130	19130	19130	19130	0
410	20250313	114200	824577325	19130	19130	19130	19130	0
411	20250313	114100	824577325	19130	19130	19130	19130	53
412	20250313	114000	823563435	19130	19140	19140	19130	128
413	20250313	113900	821114245	19140	19140	19140	19140	1
414	20250313	113800	821095105	19140	19140	19140	19140	8
415	20250313	113700	820941985	19130	19130	19130	19130	2
416	20250313	113600	820903725	19140	19130	19140	19130	83
417	20250313	113500	819315635	19130	19130	19130	19130	71
418	20250313	113400	817957405	19130	19130	19130	19130	6
419	20250313	113300	817842625	19130	19130	19130	19130	583
420	20250313	113200	806689835	19140	19130	19140	19130	160
421	20250313	113100	803628935	19130	19140	19140	19130	1366
422	20250313	113000	777484185	19140	19150	19150	19140	49
423	20250313	112900	776546315	19140	19140	19140	19140	613
424	20250313	112800	764813495	19140	19140	19140	19140	2
425	20250313	112700	764775215	19150	19140	19150	19140	36
426	20250313	112600	764086125	19140	19140	19150	19140	297
427	20250313	112500	758401365	19150	19150	19150	19150	0
428	20250313	112400	758401365	19150	19150	19150	19150	0
429	20250313	112300	758401365	19150	19150	19150	19150	39
430	20250313	112200	757654515	19140	19140	19140	19140	5
431	20250313	112100	757558815	19140	19150	19150	19140	11
432	20250313	112000	757348175	19150	19150	19150	19140	113
433	20250313	111900	755184825	19150	19150	19150	19150	38
434	20250313	111800	754457125	19150	19140	19150	19140	506
435	20250313	111700	744770945	19140	19140	19140	19130	59
436	20250313	111600	743641705	19140	19140	19140	19140	26
437	20250313	111500	743144065	19140	19140	19140	19140	36
438	20250313	111400	742455025	19140	19140	19140	19140	0
439	20250313	111300	742455025	19140	19140	19140	19140	286
440	20250313	111200	736980985	19140	19140	19140	19140	1
441	20250313	111100	736961845	19140	19140	19140	19140	72
442	20250313	111000	735583765	19140	19130	19140	19130	16
443	20250313	110900	735277635	19140	19140	19140	19140	0
444	20250313	110800	735277635	19140	19140	19140	19140	1
445	20250313	110700	735258495	19130	19140	19140	19130	35
446	20250313	110600	734588845	19140	19140	19140	19140	111
447	20250313	110500	732464305	19140	19140	19140	19140	0
448	20250313	110400	732464305	19140	19140	19140	19140	51
449	20250313	110300	731488165	19140	19150	19150	19140	466
450	20250313	110200	722566265	19150	19150	19150	19150	0
451	20250313	110100	722566265	19150	19130	19150	19130	2
452	20250313	110000	722527985	19150	19150	19150	19130	14
453	20250313	105900	722259925	19150	19140	19150	19140	128
454	20250313	105800	719809285	19140	19145	19145	19140	154
455	20250313	105700	716861680	19150	19150	19150	19150	88
456	20250313	105600	715176480	19150	19150	19150	19150	39
457	20250313	105500	714429630	19150	19130	19150	19130	20
458	20250313	105400	714046650	19150	19150	19150	19150	20
459	20250313	105300	713663650	19150	19140	19150	19130	66
460	20250313	105200	712399840	19150	19140	19150	19140	216
461	20250313	105100	708263950	19140	19150	19150	19140	109
462	20250313	105000	706177180	19150	19140	19150	19140	186
463	20250313	104900	702617110	19140	19140	19140	19140	104
464	20250313	104800	700626550	19150	19150	19150	19150	1
465	20250313	104700	700607400	19150	19150	19150	19150	1
466	20250313	104600	700588250	19140	19140	19140	19140	0
467	20250313	104500	700588250	19140	19150	19150	19140	51
468	20250313	104400	699611610	19150	19160	19160	19150	33
469	20250313	104300	698979510	19150	19140	19150	19140	381
470	20250313	104200	691683820	19140	19140	19140	19140	26
471	20250313	104100	691186180	19130	19150	19150	19130	83
472	20250313	104000	689597560	19150	19150	19150	19150	164
473	20250313	103900	686456960	19150	19150	19150	19150	0
474	20250313	103800	686456960	19150	19150	19150	19150	9
475	20250313	103700	686284610	19150	19140	19150	19140	3
476	20250313	103600	686227180	19140	19140	19140	19140	0
477	20250313	103500	686227180	19140	19140	19140	19140	9
478	20250313	103400	686054920	19150	19150	19150	19150	1475
479	20250313	103300	657808670	19150	19150	19150	19140	112
480	20250313	103200	655664355	19150	19150	19150	19150	4
481	20250313	103100	655587755	19130	19130	19140	19130	778
482	20250313	103000	640704535	19130	19130	19130	19125	93
483	20250313	102900	638925450	19130	19130	19130	19125	77
484	20250313	102800	637452445	19130	19130	19130	19130	0
485	20250313	102700	637452445	19130	19130	19130	19130	40
486	20250313	102600	636687245	19130	19130	19130	19130	104
487	20250313	102500	634697725	19130	19130	19130	19130	7
488	20250313	102400	634563815	19130	19130	19130	19130	0
489	20250313	102300	634563815	19130	19130	19130	19130	101
490	20250313	102200	632631685	19130	19130	19130	19130	1
491	20250313	102100	632612555	19130	19150	19150	19120	446
492	20250313	102000	624082715	19130	19140	19140	19130	25
493	20250313	101900	623604315	19140	19140	19140	19140	77
494	20250313	101800	622130535	19140	19140	19140	19140	5
495	20250313	101700	622034835	19130	19130	19130	19130	28
496	20250313	101600	621499195	19130	19130	19130	19130	68
497	20250313	101500	620198355	19130	19110	19130	19110	5
498	20250313	101400	620102745	19110	19130	19130	19110	71
499	20250313	101300	618745915	19130	19140	19140	19130	22
500	20250313	101200	618324855	19140	19140	19140	19140	11
501	20250313	101100	618114315	19140	19140	19140	19140	4
502	20250313	101000	618037755	19140	19140	19140	19140	1
503	20250313	100900	618018615	19140	19130	19140	19100	352
504	20250313	100800	611292265	19140	19140	19140	19140	6
505	20250313	100700	611177425	19140	19140	19140	19140	2
506	20250313	100600	611139145	19140	19140	19140	19140	1
507	20250313	100500	611120005	19120	19130	19130	19120	439
508	20250313	100400	602726205	19130	19130	19130	19130	486
509	20250313	100300	593429025	19140	19140	19140	19140	149
510	20250313	100200	590577165	19140	19150	19150	19140	10
511	20250313	100100	590385755	19150	19150	19150	19150	1
512	20250313	100000	590366605	19150	19150	19160	19150	396
513	20250313	095900	582783055	19150	19150	19150	19150	0
514	20250313	095800	582783055	19150	19150	19150	19150	150
515	20250313	095700	579910555	19150	19150	19150	19150	401
516	20250313	095600	572231405	19150	19150	19150	19150	30
517	20250313	095500	571656905	19150	19160	19160	19140	441
518	20250313	095400	563215095	19160	19160	19160	19160	6
519	20250313	095300	563100135	19160	19160	19160	19160	78
520	20250313	095200	561605655	19160	19160	19160	19160	194
521	20250313	095100	557888615	19160	19150	19160	19150	33
522	20250313	095000	557256555	19150	19150	19150	19150	34
523	20250313	094900	556605455	19150	19150	19150	19150	64
524	20250313	094800	555379855	19160	19150	19160	19150	166
525	20250313	094700	552199635	19140	19140	19140	19140	112
526	20250313	094600	550055955	19140	19160	19160	19140	119
527	20250313	094500	547777005	19150	19150	19150	19150	3
528	20250313	094400	547719555	19150	19150	19150	19150	152
529	20250313	094300	544808755	19150	19150	19150	19150	1
530	20250313	094200	544789605	19150	19140	19150	19140	82
531	20250313	094100	543219565	19150	19150	19150	19150	40
532	20250313	094000	542453565	19150	19150	19150	19150	31
533	20250313	093900	541859915	19150	19155	19160	19150	835
534	20250313	093800	525868550	19160	19160	19160	19160	50
535	20250313	093700	524910550	19160	19160	19160	19160	0
536	20250313	093600	524910550	19160	19160	19160	19150	507
537	20250313	093500	515199525	19160	19160	19160	19160	46
538	20250313	093400	514318165	19160	19150	19160	19150	1104
539	20250313	093300	493176495	19150	19150	19150	19140	22
540	20250313	093200	492755205	19150	19140	19150	19140	398
541	20250313	093100	485133695	19150	19150	19150	19140	364
542	20250313	093000	478165805	19150	19150	19150	19140	108
543	20250313	092900	476098045	19140	19135	19140	19135	1442
544	20250313	092800	448498330	19135	19140	19140	19135	820
545	20250313	092700	432803615	19140	19135	19140	19135	85
546	20250313	092600	431176720	19130	19130	19135	19130	1157
547	20250313	092500	409043260	19130	19130	19130	19130	193
548	20250313	092400	405351170	19130	19130	19130	19130	482
549	20250313	092300	396130510	19130	19140	19140	19130	1393
550	20250313	092200	369469880	19140	19120	19140	19110	3718
551	20250313	092100	298391540	19120	19100	19120	19100	601
552	20250313	092000	286904280	19100	19050	19100	19050	111
553	20250313	091900	284785240	19050	19080	19090	19050	4469
554	20250313	091800	199586750	19090	19100	19110	19090	463
555	20250313	091700	190746070	19090	19100	19110	19090	669
556	20250313	091600	177967360	19100	19100	19100	19100	139
557	20250313	091500	175312460	19100	19090	19100	19090	34
558	20250313	091400	174663160	19090	19090	19100	19090	96
559	20250313	091300	172830460	19100	19100	19100	19100	14
560	20250313	091200	172563060	19100	19100	19100	19100	58
561	20250313	091100	171455260	19100	19100	19100	19080	291
562	20250313	091000	165900575	19100	19120	19120	19100	2351
563	20250313	090900	120976875	19120	19120	19120	19120	840
564	20250313	090800	104916075	19120	19120	19120	19120	59
565	20250313	090700	103787995	19120	19120	19120	19110	529
566	20250313	090600	93677525	19120	19110	19120	19100	1898
567	20250313	090500	57411305	19110	19120	19120	19110	18
568	20250313	090400	57067275	19090	19070	19100	19070	403
569	20250313	090300	49374205	19070	19090	19105	19070	383
570	20250313	090200	42062760	19090	19130	19130	19090	115
571	20250313	090100	39863090	19130	19070	19140	19070	155
572	20250313	090000	36905330	19170	19050	19170	19050	1935