KissMeData/000080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183000	2336483210	19020	19020	19020	19020	4402
3	20250305	182900	2336483210	19020	19020	19020	19020	0
4	20250305	182800	2336483210	19020	19020	19020	19020	0
5	20250305	182700	2336483210	19020	19020	19020	19020	0
6	20250305	182600	2336483210	19020	19020	19020	19020	0
7	20250305	182500	2336483210	19020	19020	19020	19020	0
8	20250305	182400	2336483210	19020	19020	19020	19020	0
9	20250305	182300	2336483210	19020	19020	19020	19020	0
10	20250305	182200	2336483210	19020	19020	19020	19020	0
11	20250305	182100	2336483210	19020	19020	19020	19020	0
12	20250305	182000	2336483210	19020	19020	19020	19020	0
13	20250305	181900	2336483210	19020	19020	19020	19020	0
14	20250305	181800	2336483210	19020	19020	19020	19020	0
15	20250305	181700	2336483210	19020	19020	19020	19020	0
16	20250305	181600	2336483210	19020	19020	19020	19020	0
17	20250305	181500	2336483210	19020	19020	19020	19020	0
18	20250305	181400	2336483210	19020	19020	19020	19020	0
19	20250305	181300	2336483210	19020	19020	19020	19020	0
20	20250305	181200	2336483210	19020	19020	19020	19020	0
21	20250305	181100	2336483210	19020	19020	19020	19020	0
22	20250305	181000	2336483210	19020	19020	19020	19020	0
23	20250305	180900	2336483210	19020	19020	19020	19020	0
24	20250305	180800	2336483210	19020	19020	19020	19020	0
25	20250305	180700	2336483210	19020	19020	19020	19020	0
26	20250305	180600	2336483210	19020	19020	19020	19020	0
27	20250305	180500	2336483210	19020	19020	19020	19020	0
28	20250305	180400	2336483210	19020	19020	19020	19020	0
29	20250305	180300	2336483210	19020	19020	19020	19020	0
30	20250305	180200	2336483210	19020	19020	19020	19020	0
31	20250305	180100	2336483210	19020	19020	19020	19020	0
32	20250305	180000	2336483210	19020	19020	19020	19020	4402
33	20250305	175900	2336483210	19020	19020	19020	19020	0
34	20250305	175800	2336483210	19020	19020	19020	19020	0
35	20250305	175700	2336483210	19020	19020	19020	19020	0
36	20250305	175600	2336483210	19020	19020	19020	19020	0
37	20250305	175500	2336483210	19020	19020	19020	19020	0
38	20250305	175400	2336483210	19020	19020	19020	19020	0
39	20250305	175300	2336483210	19020	19020	19020	19020	0
40	20250305	175200	2336483210	19020	19020	19020	19020	0
41	20250305	175100	2336483210	19020	19020	19020	19020	0
42	20250305	175000	2336483210	19020	19020	19020	19020	0
43	20250305	174900	2336483210	19020	19020	19020	19020	0
44	20250305	174800	2336483210	19020	19020	19020	19020	0
45	20250305	174700	2336483210	19020	19020	19020	19020	0
46	20250305	174600	2336483210	19020	19020	19020	19020	0
47	20250305	174500	2336483210	19020	19020	19020	19020	0
48	20250305	174400	2336483210	19020	19020	19020	19020	0
49	20250305	174300	2336483210	19020	19020	19020	19020	0
50	20250305	174200	2336483210	19020	19020	19020	19020	0
51	20250305	174100	2336483210	19020	19020	19020	19020	0
52	20250305	174000	2336483210	19020	19020	19020	19020	0
53	20250305	173900	2336483210	19020	19020	19020	19020	0
54	20250305	173800	2336483210	19020	19020	19020	19020	0
55	20250305	173700	2336483210	19020	19020	19020	19020	0
56	20250305	173600	2336483210	19020	19020	19020	19020	0
57	20250305	173500	2336483210	19020	19020	19020	19020	0
58	20250305	173400	2336483210	19020	19020	19020	19020	0
59	20250305	173300	2336483210	19020	19020	19020	19020	0
60	20250305	173200	2336483210	19020	19020	19020	19020	0
61	20250305	173100	2336483210	19020	19020	19020	19020	0
62	20250305	173000	2336483210	19020	19020	19020	19020	4402
63	20250305	172900	2336483210	19020	19020	19020	19020	0
64	20250305	172800	2336483210	19020	19020	19020	19020	0
65	20250305	172700	2336483210	19020	19020	19020	19020	0
66	20250305	172600	2336483210	19020	19020	19020	19020	0
67	20250305	172500	2336483210	19020	19020	19020	19020	0
68	20250305	172400	2336483210	19020	19020	19020	19020	0
69	20250305	172300	2336483210	19020	19020	19020	19020	0
70	20250305	172200	2336483210	19020	19020	19020	19020	0
71	20250305	172100	2336483210	19020	19020	19020	19020	0
72	20250305	172000	2336483210	19020	19020	19020	19020	0
73	20250305	171900	2336483210	19020	19020	19020	19020	0
74	20250305	171800	2336483210	19020	19020	19020	19020	0
75	20250305	171700	2336483210	19020	19020	19020	19020	0
76	20250305	171600	2336483210	19020	19020	19020	19020	0
77	20250305	171500	2336483210	19020	19020	19020	19020	0
78	20250305	171400	2336483210	19020	19020	19020	19020	0
79	20250305	171300	2336483210	19020	19020	19020	19020	0
80	20250305	171200	2336483210	19020	19020	19020	19020	0
81	20250305	171100	2336483210	19020	19020	19020	19020	0
82	20250305	171000	2336483210	19020	19020	19020	19020	0
83	20250305	170900	2336483210	19020	19020	19020	19020	0
84	20250305	170800	2336483210	19020	19020	19020	19020	0
85	20250305	170700	2336483210	19020	19020	19020	19020	0
86	20250305	170600	2336483210	19020	19020	19020	19020	0
87	20250305	170500	2336483210	19020	19020	19020	19020	0
88	20250305	170400	2336483210	19020	19020	19020	19020	0
89	20250305	170300	2336483210	19020	19020	19020	19020	0
90	20250305	170200	2336483210	19020	19020	19020	19020	0
91	20250305	170100	2336483210	19020	19020	19020	19020	0
92	20250305	170000	2336483210	19020	19020	19020	19020	4402
93	20250305	165900	2336483210	19020	19020	19020	19020	0
94	20250305	165800	2336483210	19020	19020	19020	19020	0
95	20250305	165700	2336483210	19020	19020	19020	19020	0
96	20250305	165600	2336483210	19020	19020	19020	19020	0
97	20250305	165500	2336483210	19020	19020	19020	19020	0
98	20250305	165400	2336483210	19020	19020	19020	19020	0
99	20250305	165300	2336483210	19020	19020	19020	19020	0
100	20250305	165200	2336483210	19020	19020	19020	19020	0
101	20250305	165100	2336483210	19020	19020	19020	19020	0
102	20250305	165000	2336483210	19020	19020	19020	19020	0
103	20250305	164900	2336483210	19020	19020	19020	19020	0
104	20250305	164800	2336483210	19020	19020	19020	19020	0
105	20250305	164700	2336483210	19020	19020	19020	19020	0
106	20250305	164600	2336483210	19020	19020	19020	19020	0
107	20250305	164500	2336483210	19020	19020	19020	19020	0
108	20250305	164400	2336483210	19020	19020	19020	19020	0
109	20250305	164300	2336483210	19020	19020	19020	19020	0
110	20250305	164200	2336483210	19020	19020	19020	19020	0
111	20250305	164100	2336483210	19020	19020	19020	19020	0
112	20250305	164000	2336483210	19020	19020	19020	19020	0
113	20250305	163900	2336483210	19020	19020	19020	19020	0
114	20250305	163800	2336483210	19020	19020	19020	19020	0
115	20250305	163700	2336483210	19020	19020	19020	19020	0
116	20250305	163600	2336483210	19020	19020	19020	19020	0
117	20250305	163500	2336483210	19020	19020	19020	19020	0
118	20250305	163400	2336483210	19020	19020	19020	19020	0
119	20250305	163300	2336483210	19020	19020	19020	19020	0
120	20250305	163200	2336483210	19020	19020	19020	19020	0
121	20250305	163100	2336483210	19020	19020	19020	19020	0
122	20250305	163000	2336483210	19020	19020	19020	19020	4402
123	20250305	162900	2336483210	19020	19020	19020	19020	0
124	20250305	162800	2336483210	19020	19020	19020	19020	0
125	20250305	162700	2336483210	19020	19020	19020	19020	0
126	20250305	162600	2336483210	19020	19020	19020	19020	0
127	20250305	162500	2336483210	19020	19020	19020	19020	0
128	20250305	162400	2336483210	19020	19020	19020	19020	0
129	20250305	162300	2336483210	19020	19020	19020	19020	0
130	20250305	162200	2336483210	19020	19020	19020	19020	0
131	20250305	162100	2336483210	19020	19020	19020	19020	0
132	20250305	162000	2336483210	19020	19020	19020	19020	0
133	20250305	161900	2336483210	19020	19020	19020	19020	0
134	20250305	161800	2336483210	19020	19020	19020	19020	0
135	20250305	161700	2336483210	19020	19020	19020	19020	0
136	20250305	161600	2336483210	19020	19020	19020	19020	0
137	20250305	161500	2336483210	19020	19020	19020	19020	0
138	20250305	161400	2336483210	19020	19020	19020	19020	0
139	20250305	161300	2336483210	19020	19020	19020	19020	0
140	20250305	161200	2336483210	19020	19020	19020	19020	0
141	20250305	161100	2336483210	19020	19020	19020	19020	0
142	20250305	161000	2336483210	19020	19020	19020	19020	0
143	20250305	160900	2336483210	19020	19020	19020	19020	0
144	20250305	160800	2336483210	19020	19020	19020	19020	0
145	20250305	160700	2336483210	19020	19020	19020	19020	0
146	20250305	160600	2336483210	19020	19020	19020	19020	0
147	20250305	160500	2336483210	19020	19020	19020	19020	0
148	20250305	160400	2336483210	19020	19020	19020	19020	0
149	20250305	160300	2336483210	19020	19020	19020	19020	0
150	20250305	160200	2336483210	19020	19020	19020	19020	0
151	20250305	160100	2336483210	19020	19020	19020	19020	0
152	20250305	160000	2336483210	19020	19020	19020	19020	4402
153	20250305	155900	2336483210	19020	19020	19020	19020	0
154	20250305	155800	2336483210	19020	19020	19020	19020	0
155	20250305	155700	2336483210	19020	19020	19020	19020	0
156	20250305	155600	2336483210	19020	19020	19020	19020	0
157	20250305	155500	2336483210	19020	19020	19020	19020	0
158	20250305	155400	2336483210	19020	19020	19020	19020	0
159	20250305	155300	2336483210	19020	19020	19020	19020	0
160	20250305	155200	2336483210	19020	19020	19020	19020	0
161	20250305	155100	2336483210	19020	19020	19020	19020	0
162	20250305	155000	2336483210	19020	19020	19020	19020	0
163	20250305	154900	2336483210	19020	19020	19020	19020	0
164	20250305	154800	2336483210	19020	19020	19020	19020	0
165	20250305	154700	2336483210	19020	19020	19020	19020	0
166	20250305	154600	2336483210	19020	19020	19020	19020	0
167	20250305	154500	2336483210	19020	19020	19020	19020	0
168	20250305	154400	2336483210	19020	19020	19020	19020	0
169	20250305	154300	2336483210	19020	19020	19020	19020	0
170	20250305	154200	2336483210	19020	19020	19020	19020	0
171	20250305	154100	2336483210	19020	19020	19020	19020	0
172	20250305	154000	2336483210	19020	19020	19020	19020	0
173	20250305	153900	2336483210	19020	19020	19020	19020	0
174	20250305	153800	2336483210	19020	19020	19020	19020	0
175	20250305	153700	2336483210	19020	19020	19020	19020	0
176	20250305	153600	2336483210	19020	19020	19020	19020	0
177	20250305	153500	2336483210	19020	19020	19020	19020	0
178	20250305	153400	2336483210	19020	19020	19020	19020	0
179	20250305	153300	2336483210	19020	19020	19020	19020	0
180	20250305	153200	2336483210	19020	19020	19020	19020	0
181	20250305	153100	2336483210	19020	19020	19020	19020	0
182	20250305	153000	2336483210	19020	19020	19020	19020	8804
183	20250305	152900	2252757170	19060	19060	19060	19060	0
184	20250305	152800	2252757170	19060	19060	19060	19060	0
185	20250305	152700	2252757170	19060	19060	19060	19060	0
186	20250305	152600	2252757170	19060	19060	19060	19060	0
187	20250305	152500	2252757170	19060	19060	19060	19060	0
188	20250305	152400	2252757170	19060	19060	19060	19060	0
189	20250305	152300	2252757170	19060	19060	19060	19060	0
190	20250305	152200	2252757170	19060	19060	19060	19060	0
191	20250305	152100	2252757170	19060	19060	19060	19060	0
192	20250305	152000	2252757170	19060	19060	19060	19060	0
193	20250305	151900	2252757170	19060	19060	19080	19060	866
194	20250305	151800	2236247360	19060	19060	19070	19060	272
195	20250305	151700	2231062940	19070	19050	19070	19050	534
196	20250305	151600	2220882990	19050	19060	19060	19050	259
197	20250305	151500	2215947990	19050	19070	19070	19040	498
198	20250305	151400	2206462060	19050	19060	19070	19050	863
199	20250305	151300	2190016740	19060	19060	19070	19060	275
200	20250305	151200	2184774390	19060	19060	19070	19060	133
201	20250305	151100	2182238540	19060	19060	19070	19050	536
202	20250305	151000	2172020040	19060	19050	19070	19050	48
203	20250305	150900	2171105450	19050	19060	19070	19050	260
204	20250305	150800	2166150190	19050	19050	19070	19050	539
205	20250305	150700	2155881200	19050	19060	19070	19050	681
206	20250305	150600	2142901460	19060	19070	19070	19060	156
207	20250305	150500	2139927910	19060	19060	19070	19060	46
208	20250305	150400	2139051100	19060	19070	19070	19060	367
209	20250305	150300	2132053700	19060	19070	19070	19060	181
210	20250305	150200	2128603430	19060	19060	19070	19060	94
211	20250305	150100	2126811220	19060	19080	19080	19060	999
212	20250305	150000	2107760120	19080	19070	19080	19060	1336
213	20250305	145900	2082282020	19070	19060	19070	19060	143
214	20250305	145800	2079556430	19060	19065	19070	19060	43
215	20250305	145700	2078736655	19060	19060	19080	19060	325
216	20250305	145600	2072539715	19060	19060	19060	19060	52
217	20250305	145500	2071548595	19060	19080	19080	19060	262
218	20250305	145400	2066554385	19060	19075	19075	19060	469
219	20250305	145300	2057610640	19075	19070	19080	19070	67
220	20250305	145200	2056332505	19070	19070	19070	19070	78
221	20250305	145100	2054845045	19070	19070	19080	19070	71
222	20250305	145000	2053490605	19070	19080	19090	19070	1707
223	20250305	144900	2020925305	19090	19090	19090	19090	66
224	20250305	144800	2019665365	19090	19090	19090	19090	588
225	20250305	144700	2008440445	19080	19090	19090	19080	62
226	20250305	144600	2007256965	19090	19090	19090	19090	529
227	20250305	144500	1997158355	19080	19080	19080	19080	91
228	20250305	144400	1995422075	19090	19090	19090	19080	69
229	20250305	144300	1994105245	19090	19090	19090	19090	48
230	20250305	144200	1993188925	19090	19090	19090	19090	25
231	20250305	144100	1992711675	19090	19090	19090	19080	217
232	20250305	144000	1988569165	19090	19080	19090	19080	322
233	20250305	143900	1982425055	19070	19070	19070	19060	88
234	20250305	143800	1980747495	19070	19070	19070	19070	2
235	20250305	143700	1980709355	19050	19060	19060	19050	60
236	20250305	143600	1979566195	19050	19050	19070	19050	216
237	20250305	143500	1975450815	19080	19070	19080	19050	61
238	20250305	143400	1974288255	19070	19070	19070	19070	140
239	20250305	143300	1971618455	19050	19060	19070	19050	68
240	20250305	143200	1970322595	19060	19050	19060	19050	41
241	20250305	143100	1969541315	19050	19060	19060	19050	60
242	20250305	143000	1968398115	19070	19070	19070	19050	97
243	20250305	142900	1966549205	19070	19070	19070	19070	74
244	20250305	142800	1965138025	19070	19070	19070	19070	14
245	20250305	142700	1964871045	19070	19080	19080	19070	448
246	20250305	142600	1956323335	19080	19080	19080	19080	1156
247	20250305	142500	1934266855	19080	19080	19090	19080	1617
248	20250305	142400	1903414485	19080	19070	19090	19070	479
249	20250305	142300	1894275165	19070	19060	19070	19050	1717
250	20250305	142200	1861544585	19060	19060	19070	19060	74
251	20250305	142100	1860134135	19060	19070	19070	19060	74
252	20250305	142000	1858723685	19060	19070	19070	19060	343
253	20250305	141900	1852186095	19060	19060	19060	19060	19
254	20250305	141800	1851823955	19070	19060	19070	19060	67
255	20250305	141700	1850546925	19060	19070	19070	19060	72
256	20250305	141600	1849174155	19070	19060	19070	19060	32
257	20250305	141500	1848564075	19070	19060	19070	19060	286
258	20250305	141400	1843110215	19060	19070	19070	19060	73
259	20250305	141300	1841718415	19060	19060	19070	19060	87
260	20250305	141200	1840060185	19060	19070	19070	19060	207
261	20250305	141100	1836113445	19060	19065	19070	19060	291
262	20250305	141000	1830566710	19065	19060	19070	19060	19
263	20250305	140900	1830204540	19070	19060	19070	19060	47
264	20250305	140800	1829308690	19060	19060	19070	19060	26
265	20250305	140700	1828813120	19060	19060	19070	19060	77
266	20250305	140600	1827345480	19060	19060	19070	19060	76
267	20250305	140500	1825896910	19060	19060	19070	19060	27
268	20250305	140400	1825382280	19060	19070	19070	19060	91
269	20250305	140300	1823647810	19060	19060	19070	19060	78
270	20250305	140200	1822161100	19060	19060	19070	19060	22
271	20250305	140100	1821741720	19060	19070	19080	19060	160
272	20250305	140000	1818690510	19070	19070	19080	19070	79
273	20250305	135900	1817183930	19070	19080	19080	19070	23
274	20250305	135800	1816745260	19070	19070	19080	19070	79
275	20250305	135700	1815238160	19070	19070	19080	19070	121
276	20250305	135600	1812930640	19070	19080	19080	19070	84
277	20250305	135500	1811328690	19070	19080	19080	19070	28
278	20250305	135400	1810794670	19070	19070	19080	19070	41
279	20250305	135300	1810012560	19080	19090	19090	19070	56
280	20250305	135200	1808944200	19070	19070	19090	19070	46
281	20250305	135100	1808066700	19070	19060	19090	19060	240
282	20250305	135000	1803489480	19070	19070	19070	19060	96
283	20250305	134900	1801659510	19060	19070	19070	19060	27
284	20250305	134800	1801144840	19060	19070	19080	19060	78
285	20250305	134700	1799657400	19080	19080	19080	19060	158
286	20250305	134600	1796644480	19060	19070	19080	19060	87
287	20250305	134500	1794985900	19080	19060	19080	19060	79
288	20250305	134400	1793480080	19080	19080	19080	19060	241
289	20250305	134300	1788886300	19070	19060	19080	19060	704
290	20250305	134200	1775461640	19060	19060	19070	19060	169
291	20250305	134100	1772240460	19070	19060	19070	19060	19
292	20250305	134000	1771878270	19070	19060	19070	19060	641
293	20250305	133900	1759660380	19060	19060	19070	19060	87
294	20250305	133800	1758002110	19060	19060	19070	19060	80
295	20250305	133700	1756477260	19070	19060	19070	19060	61
296	20250305	133600	1755314540	19060	19060	19070	19060	88
297	20250305	133500	1753637200	19060	19060	19070	19060	79
298	20250305	133400	1752131420	19070	19070	19070	19060	24
299	20250305	133300	1751673910	19060	19070	19070	19060	93
300	20250305	133200	1749901230	19060	19060	19070	19060	85
301	20250305	133100	1748281040	19070	19070	19070	19060	61
302	20250305	133000	1747118240	19070	19070	19070	19060	422
303	20250305	132900	1739074430	19060	19070	19070	19060	315
304	20250305	132800	1733067460	19080	19080	19080	19080	1
305	20250305	132700	1733048380	19070	19080	19080	19070	5
306	20250305	132600	1732953020	19070	19080	19080	19070	39
307	20250305	132500	1732209190	19070	19070	19070	19070	11
308	20250305	132400	1731999420	19060	19080	19080	19060	507
309	20250305	132300	1722335860	19080	19080	19080	19080	113
310	20250305	132200	1720179820	19060	19080	19080	19060	2383
311	20250305	132100	1674755440	19080	19080	19080	19080	292
312	20250305	132000	1669184080	19070	19070	19070	19070	440
313	20250305	131900	1660793280	19070	19070	19070	19070	60
314	20250305	131800	1659649080	19070	19080	19080	19070	311
315	20250305	131700	1653718270	19080	19080	19080	19070	56
316	20250305	131600	1652649910	19080	19080	19080	19080	4
317	20250305	131500	1652573590	19080	19080	19080	19080	8
318	20250305	131400	1652420950	19080	19080	19080	19080	4
319	20250305	131300	1652344630	19080	19080	19080	19070	17
320	20250305	131200	1652020370	19080	19080	19080	19070	6
321	20250305	131100	1651905910	19080	19080	19080	19080	46
322	20250305	131000	1651028230	19080	19080	19080	19060	154
323	20250305	130900	1648091510	19070	19070	19070	19070	187
324	20250305	130800	1644525420	19070	19070	19070	19070	213
325	20250305	130700	1640463510	19080	19080	19080	19080	33
326	20250305	130600	1639833870	19070	19080	19080	19070	307
327	20250305	130500	1633976810	19060	19070	19070	19060	130
328	20250305	130400	1631498420	19070	19070	19070	19070	34
329	20250305	130300	1630850040	19070	19070	19070	19070	103
330	20250305	130200	1628885830	19070	19070	19070	19070	95
331	20250305	130100	1627074180	19080	19080	19080	19080	32
332	20250305	130000	1626463620	19080	19070	19080	19070	14
333	20250305	125900	1626196520	19070	19070	19070	19070	15
334	20250305	125800	1625910470	19070	19070	19070	19070	159
335	20250305	125700	1622878340	19060	19070	19070	19060	16
336	20250305	125600	1622573230	19070	19060	19070	19060	181
337	20250305	125500	1619121570	19070	19060	19070	19060	135
338	20250305	125400	1616547740	19060	19060	19060	19060	21
339	20250305	125300	1616147480	19060	19070	19070	19060	251
340	20250305	125200	1611360920	19070	19070	19070	19070	1
341	20250305	125100	1611341850	19080	19080	19080	19080	51
342	20250305	125000	1610368770	19070	19080	19080	19070	67
343	20250305	124900	1609091030	19070	19070	19070	19070	1
344	20250305	124800	1609071960	19070	19070	19070	19070	34
345	20250305	124700	1608423580	19070	19070	19070	19070	30
346	20250305	124600	1607851480	19080	19080	19080	19070	104
347	20250305	124500	1605867180	19080	19080	19080	19080	3
348	20250305	124400	1605809940	19080	19080	19080	19080	1
349	20250305	124300	1605790860	19090	19070	19090	19070	604
350	20250305	124200	1594271860	19070	19060	19070	19060	854
351	20250305	124100	1577992670	19060	19060	19070	19060	445
352	20250305	124000	1569510950	19060	19060	19060	19060	0
353	20250305	123900	1569510950	19060	19060	19060	19060	0
354	20250305	123800	1569510950	19060	19060	19060	19060	6
355	20250305	123700	1569396590	19060	19080	19080	19060	242
356	20250305	123600	1564781230	19080	19070	19080	19070	67
357	20250305	123500	1563503500	19070	19070	19070	19070	2
358	20250305	123400	1563465360	19080	19070	19080	19070	42
359	20250305	123300	1562664020	19070	19070	19070	19070	0
360	20250305	123200	1562664020	19070	19070	19070	19070	27
361	20250305	123100	1562149130	19070	19060	19080	19060	435
362	20250305	123000	1553853420	19060	19060	19070	19060	119
363	20250305	122900	1551585250	19070	19070	19070	19070	216
364	20250305	122800	1547466130	19070	19070	19070	19070	115
365	20250305	122700	1545273080	19070	19080	19080	19070	121
366	20250305	122600	1542964410	19070	19080	19080	19070	174
367	20250305	122500	1539645100	19080	19080	19080	19080	261
368	20250305	122400	1534665220	19080	19090	19090	19080	45
369	20250305	122300	1533806610	19080	19080	19090	19080	6
370	20250305	122200	1533692110	19090	19080	19090	19080	61
371	20250305	122100	1532528220	19090	19080	19090	19080	32
372	20250305	122000	1531917640	19080	19080	19080	19080	2
373	20250305	121900	1531879480	19080	19080	19080	19080	64
374	20250305	121800	1530658360	19080	19080	19080	19080	80
375	20250305	121700	1529131960	19080	19080	19080	19080	65
376	20250305	121600	1527891760	19080	19080	19080	19080	20
377	20250305	121500	1527510160	19080	19080	19080	19080	10
378	20250305	121400	1527319360	19080	19080	19080	19080	0
379	20250305	121300	1527319360	19080	19090	19090	19080	2
380	20250305	121200	1527281190	19080	19050	19090	19050	459
381	20250305	121100	1518531930	19060	19060	19060	19050	56
382	20250305	121000	1517464580	19050	19050	19050	19040	542
383	20250305	120900	1507139490	19050	19060	19060	19050	453
384	20250305	120800	1498505340	19050	19050	19050	19050	1
385	20250305	120700	1498486290	19050	19050	19050	19050	70
386	20250305	120600	1497152790	19050	19050	19050	19050	12
387	20250305	120500	1496924190	19050	19050	19050	19050	1
388	20250305	120400	1496905140	19050	19060	19060	19050	103
389	20250305	120300	1494941980	19060	19060	19060	19060	0
390	20250305	120200	1494941980	19060	19050	19060	19050	105
391	20250305	120100	1492941630	19050	19050	19060	19050	91
392	20250305	120000	1491207600	19050	19040	19060	19040	1511
393	20250305	115900	1462425650	19040	19050	19050	19040	824
394	20250305	115800	1446729050	19050	19060	19060	19050	7
395	20250305	115700	1446595690	19050	19050	19060	19050	48
396	20250305	115600	1445680840	19060	19060	19060	19060	232
397	20250305	115500	1441258920	19050	19050	19050	19050	4
398	20250305	115400	1441182720	19050	19060	19060	19050	80
399	20250305	115300	1439658220	19050	19050	19060	19050	806
400	20250305	115200	1424303530	19050	19050	19050	19050	109
401	20250305	115100	1422227080	19050	19060	19060	19050	561
402	20250305	115000	1411538750	19040	19040	19060	19030	1269
403	20250305	114900	1387375560	19030	19040	19040	19030	13
404	20250305	114800	1387128050	19040	19030	19040	19030	90
405	20250305	114700	1385415270	19030	19030	19030	19030	1
406	20250305	114600	1385396240	19030	19030	19030	19030	62
407	20250305	114500	1384216380	19030	19030	19030	19030	60
408	20250305	114400	1383074580	19030	19030	19030	19030	64
409	20250305	114300	1381856660	19030	19030	19030	19030	6
410	20250305	114200	1381742480	19030	19040	19040	19030	138
411	20250305	114100	1379114970	19040	19040	19040	19040	60
412	20250305	114000	1377972570	19040	19040	19040	19040	60
413	20250305	113900	1376830170	19040	19040	19040	19040	3
414	20250305	113800	1376773050	19040	19040	19040	19040	1
415	20250305	113700	1376754010	19040	19040	19040	19040	221
416	20250305	113600	1372546170	19040	19040	19040	19040	14
417	20250305	113500	1372279610	19030	19040	19040	19030	109
418	20250305	113400	1370204590	19050	19040	19050	19030	319
419	20250305	113300	1364128380	19040	19040	19040	19040	15
420	20250305	113200	1363842780	19040	19040	19040	19040	0
421	20250305	113100	1363842780	19040	19060	19060	19020	1123
422	20250305	113000	1342443280	19060	19060	19060	19060	2
423	20250305	112900	1342405160	19060	19060	19070	19060	3
424	20250305	112800	1342347970	19070	19060	19070	19060	11
425	20250305	112700	1342138210	19060	19070	19070	19060	12
426	20250305	112600	1341909380	19070	19060	19070	19060	72
427	20250305	112500	1340536395	19060	19060	19070	19060	5
428	20250305	112400	1340441075	19060	19070	19070	19050	227
429	20250305	112300	1336112935	19070	19070	19070	19070	5
430	20250305	112200	1336017585	19070	19120	19120	19070	345
431	20250305	112100	1329425075	19120	19080	19150	19080	5751
432	20250305	112000	1219539595	19090	19070	19090	19050	9365
433	20250305	111900	1041021135	19080	19080	19090	19080	451
434	20250305	111800	1032413620	19070	19080	19090	19070	478
435	20250305	111700	1023292470	19070	19080	19080	19070	360
436	20250305	111600	1016423680	19070	19020	19100	19020	10931
437	20250305	111500	808257840	19030	19040	19040	19030	762
438	20250305	111400	793756525	19040	19040	19040	19040	120
439	20250305	111300	791471725	19050	19040	19050	19030	115
440	20250305	111200	789282115	19040	19050	19050	19030	195
441	20250305	111100	785568915	19050	19060	19060	19050	285
442	20250305	111000	780139285	19050	19055	19055	19050	56
443	20250305	110900	779072430	19050	19060	19060	19050	16
444	20250305	110800	778767545	19055	19055	19060	19055	57
445	20250305	110700	777681140	19050	19050	19050	19045	274
446	20250305	110600	772461465	19050	19040	19050	19040	391
447	20250305	110500	765016555	19030	19010	19030	19010	2123
448	20250305	110400	724648600	19010	19010	19010	19000	1071
449	20250305	110300	704289475	19010	19010	19020	19010	69
450	20250305	110200	702977685	19020	19020	19020	19010	121
451	20250305	110100	700676885	19020	19020	19020	19020	17
452	20250305	110000	700353545	19020	19020	19020	19010	109
453	20250305	105900	698280965	19010	19020	19020	19010	78
454	20250305	105800	696798035	19020	19010	19020	19010	138
455	20250305	105700	694174495	19020	19020	19020	19020	12
456	20250305	105600	693946255	19020	19020	19020	19010	134
457	20250305	105500	691397815	19020	19020	19020	19020	63
458	20250305	105400	690199555	19020	19020	19020	19020	87
459	20250305	105300	688544815	19020	19020	19020	19020	115
460	20250305	105200	686357515	19030	19020	19030	19020	11
461	20250305	105100	686148195	19020	19010	19030	19010	268
462	20250305	105000	681050565	19020	19020	19020	19010	166
463	20250305	104900	677894445	19020	19010	19020	19010	106
464	20250305	104800	675879085	19010	19010	19020	19010	113
465	20250305	104700	673730675	19010	19020	19020	19010	65
466	20250305	104600	672494995	19020	19020	19020	19020	62
467	20250305	104500	671315755	19020	19010	19020	19010	723
468	20250305	104400	657571345	19010	19010	19010	19000	302
469	20250305	104300	651830335	19010	19010	19010	19005	14
470	20250305	104200	651564200	19010	19000	19010	19000	7
471	20250305	104100	651431150	19010	19010	19010	19000	150
472	20250305	104000	648579980	19020	19000	19020	19000	814
473	20250305	103900	633104640	19010	19005	19010	19000	199
474	20250305	103800	629323560	19005	19000	19005	19000	110
475	20250305	103700	627233405	19000	19005	19005	19000	172
476	20250305	103600	623965380	19000	19005	19005	19000	13
477	20250305	103500	623718325	19010	19000	19010	19000	122
478	20250305	103400	621400245	19010	19000	19010	19000	120
479	20250305	103300	619120135	19010	19010	19010	19000	76
480	20250305	103200	617676005	19000	19020	19020	19000	520
481	20250305	103100	607790685	19010	19020	19020	19010	160
482	20250305	103000	604749055	19020	19030	19030	19010	31
483	20250305	102900	604159185	19040	19030	19040	19010	68
484	20250305	102800	602865985	19030	19040	19040	19030	48
485	20250305	102700	601952535	19020	19030	19030	19020	268
486	20250305	102600	596852585	19030	19030	19030	19030	61
487	20250305	102500	595691755	19040	19030	19040	19030	67
488	20250305	102400	594416725	19040	19030	19040	19030	38
489	20250305	102300	593693235	19030	19030	19030	19030	125
490	20250305	102200	591314485	19030	19040	19040	19030	63
491	20250305	102100	590115575	19030	19030	19030	19030	61
492	20250305	102000	588954745	19040	19040	19040	19030	66
493	20250305	101900	587698115	19040	19040	19050	19040	165
494	20250305	101800	584556415	19040	19050	19050	19040	1524
495	20250305	101700	555534235	19060	19050	19060	19050	83
496	20250305	101600	553952855	19060	19050	19060	19050	70
497	20250305	101500	552619265	19050	19050	19050	19050	43
498	20250305	101400	551800115	19050	19060	19060	19050	132
499	20250305	101300	549285495	19050	19050	19050	19050	256
500	20250305	101200	544408695	19060	19050	19060	19050	82
501	20250305	101100	542846585	19050	19060	19060	19050	68
502	20250305	101000	541551125	19050	19050	19050	19050	121
503	20250305	100900	539246075	19050	19060	19060	19050	3
504	20250305	100800	539188915	19060	19050	19060	19050	29
505	20250305	100700	538636445	19050	19040	19060	19040	628
506	20250305	100600	526673635	19040	19045	19050	19040	303
507	20250305	100500	520904375	19040	19040	19040	19040	0
508	20250305	100400	520904375	19040	19040	19050	19030	487
509	20250305	100300	511631215	19010	19040	19040	19010	270
510	20250305	100200	506496135	19040	19045	19045	19040	97
511	20250305	100100	504649145	19050	19050	19050	19050	114
512	20250305	100000	502477445	19050	19040	19050	19010	251
513	20250305	095900	497699295	19040	19050	19050	19010	354
514	20250305	095800	490960790	19040	19040	19040	19040	1
515	20250305	095700	490941750	19040	19040	19040	19010	297
516	20250305	095600	485288670	19030	19030	19030	19030	117
517	20250305	095500	483062160	19040	19040	19040	19000	586
518	20250305	095400	471917670	19040	19050	19050	19040	1333
519	20250305	095300	446527200	19050	19040	19055	19040	452
520	20250305	095200	437917170	19040	19050	19050	19040	21
521	20250305	095100	437517250	19040	19045	19050	19040	158
522	20250305	095000	434507935	19050	19045	19050	19045	13
523	20250305	094900	434260290	19050	19035	19050	19035	656
524	20250305	094800	421769475	19040	19030	19040	19030	25
525	20250305	094700	421293485	19030	19020	19040	19020	59
526	20250305	094600	420170805	19020	19010	19020	19010	699
527	20250305	094500	406879815	19020	19025	19025	19020	214
528	20250305	094400	402809520	19030	19030	19030	19020	197
529	20250305	094300	399061220	19020	19035	19040	19020	177
530	20250305	094200	395692960	19030	19035	19035	19030	68
531	20250305	094100	394398855	19030	19020	19030	19020	87
532	20250305	094000	392744105	19040	19030	19040	19030	101
533	20250305	093900	390821585	19040	19020	19040	19020	763
534	20250305	093800	376297725	19030	19030	19030	19020	56
535	20250305	093700	375232105	19030	19040	19040	19030	105
536	20250305	093600	373233935	19040	19050	19050	19040	1284
537	20250305	093500	348785845	19050	19020	19050	19020	651
538	20250305	093400	336397475	19020	19020	19020	19010	54
539	20250305	093300	335370425	19020	19020	19020	18990	428
540	20250305	093200	327230135	19030	19030	19030	18960	175
541	20250305	093100	323911575	19030	18950	19030	18950	2175
542	20250305	093000	282622925	18950	18960	18960	18950	1060
543	20250305	092900	262535840	18960	18960	18960	18960	15
544	20250305	092800	262251440	18950	18950	18950	18950	0
545	20250305	092700	262251440	18950	18960	18960	18950	83
546	20250305	092600	260677770	18960	18960	18960	18950	27
547	20250305	092500	260165860	18950	18950	18950	18950	100
548	20250305	092400	258270860	18950	18950	18950	18950	100
549	20250305	092300	256375860	18950	18950	18950	18950	0
550	20250305	092200	256375860	18950	18950	18950	18950	15
551	20250305	092100	256091610	18950	18950	18950	18950	47
552	20250305	092000	255200960	18950	18950	18950	18950	30
553	20250305	091900	254632460	18950	18930	18950	18930	164
554	20250305	091800	251527530	18930	18960	18960	18910	2771
555	20250305	091700	199044960	18960	18990	18990	18960	633
556	20250305	091600	187038090	18990	18980	18990	18970	134
557	20250305	091500	184495750	18990	18995	18995	18970	177
558	20250305	091400	181136540	18980	18980	19000	18980	187
559	20250305	091300	177587240	18970	19010	19010	18970	155
560	20250305	091200	174642410	19010	19010	19010	19010	114
561	20250305	091100	172475270	19010	19005	19010	18955	2653
562	20250305	091000	122127875	19000	18990	19000	18990	226
563	20250305	090900	117836085	18980	19010	19010	18980	301
564	20250305	090800	112118705	19010	19015	19015	19010	107
565	20250305	090700	110084400	19010	19030	19030	19010	165
566	20250305	090600	106946530	19030	19040	19040	19030	68
567	20250305	090500	105652460	19040	19030	19040	19000	941
568	20250305	090400	87768420	19020	18990	19020	18960	2555
569	20250305	090300	39308940	18960	18970	18970	18960	29
570	20250305	090200	38759030	18980	19030	19030	18980	315
571	20250305	090100	32770490	19030	19010	19040	19010	673
572	20250305	090000	19972700	19010	18920	19010	18920	1053