KissMeData/005420/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184600	1644290430	18700	18700	18700	18700	2415
3	20250312	184500	1644290430	18700	18700	18700	18700	0
4	20250312	184400	1644290430	18700	18700	18700	18700	0
5	20250312	184300	1644290430	18700	18700	18700	18700	0
6	20250312	184200	1644290430	18700	18700	18700	18700	0
7	20250312	184100	1644290430	18700	18700	18700	18700	0
8	20250312	184000	1644290430	18700	18700	18700	18700	0
9	20250312	183900	1644290430	18700	18700	18700	18700	0
10	20250312	183800	1644290430	18700	18700	18700	18700	0
11	20250312	183700	1644290430	18700	18700	18700	18700	0
12	20250312	183600	1644290430	18700	18700	18700	18700	0
13	20250312	183500	1644290430	18700	18700	18700	18700	0
14	20250312	183400	1644290430	18700	18700	18700	18700	0
15	20250312	183300	1644290430	18700	18700	18700	18700	0
16	20250312	183200	1644290430	18700	18700	18700	18700	0
17	20250312	183100	1644290430	18700	18700	18700	18700	0
18	20250312	183000	1644290430	18700	18700	18700	18700	0
19	20250312	182900	1644290430	18700	18700	18700	18700	0
20	20250312	182800	1644290430	18700	18700	18700	18700	0
21	20250312	182700	1644290430	18700	18700	18700	18700	0
22	20250312	182600	1644290430	18700	18700	18700	18700	0
23	20250312	182500	1644290430	18700	18700	18700	18700	0
24	20250312	182400	1644290430	18700	18700	18700	18700	0
25	20250312	182300	1644290430	18700	18700	18700	18700	0
26	20250312	182200	1644290430	18700	18700	18700	18700	0
27	20250312	182100	1644290430	18700	18700	18700	18700	0
28	20250312	182000	1644290430	18700	18700	18700	18700	0
29	20250312	181900	1644290430	18700	18700	18700	18700	0
30	20250312	181800	1644290430	18700	18700	18700	18700	0
31	20250312	181700	1644290430	18700	18700	18700	18700	0
32	20250312	181600	1644290430	18700	18700	18700	18700	2415
33	20250312	181500	1644290430	18700	18700	18700	18700	0
34	20250312	181400	1644290430	18700	18700	18700	18700	0
35	20250312	181300	1644290430	18700	18700	18700	18700	0
36	20250312	181200	1644290430	18700	18700	18700	18700	0
37	20250312	181100	1644290430	18700	18700	18700	18700	0
38	20250312	181000	1644290430	18700	18700	18700	18700	0
39	20250312	180900	1644290430	18700	18700	18700	18700	0
40	20250312	180800	1644290430	18700	18700	18700	18700	0
41	20250312	180700	1644290430	18700	18700	18700	18700	0
42	20250312	180600	1644290430	18700	18700	18700	18700	0
43	20250312	180500	1644290430	18700	18700	18700	18700	0
44	20250312	180400	1644290430	18700	18700	18700	18700	0
45	20250312	180300	1644290430	18700	18700	18700	18700	0
46	20250312	180200	1644290430	18700	18700	18700	18700	0
47	20250312	180100	1644290430	18700	18700	18700	18700	0
48	20250312	180000	1644290430	18700	18700	18700	18700	0
49	20250312	175900	1644290430	18700	18700	18700	18700	0
50	20250312	175800	1644290430	18700	18700	18700	18700	0
51	20250312	175700	1644290430	18700	18700	18700	18700	0
52	20250312	175600	1644290430	18700	18700	18700	18700	0
53	20250312	175500	1644290430	18700	18700	18700	18700	0
54	20250312	175400	1644290430	18700	18700	18700	18700	0
55	20250312	175300	1644290430	18700	18700	18700	18700	0
56	20250312	175200	1644290430	18700	18700	18700	18700	0
57	20250312	175100	1644290430	18700	18700	18700	18700	0
58	20250312	175000	1644290430	18700	18700	18700	18700	0
59	20250312	174900	1644290430	18700	18700	18700	18700	0
60	20250312	174800	1644290430	18700	18700	18700	18700	0
61	20250312	174700	1644290430	18700	18700	18700	18700	0
62	20250312	174600	1644290430	18700	18700	18700	18700	2415
63	20250312	174500	1644290430	18700	18700	18700	18700	0
64	20250312	174400	1644290430	18700	18700	18700	18700	0
65	20250312	174300	1644290430	18700	18700	18700	18700	0
66	20250312	174200	1644290430	18700	18700	18700	18700	0
67	20250312	174100	1644290430	18700	18700	18700	18700	0
68	20250312	174000	1644290430	18700	18700	18700	18700	0
69	20250312	173900	1644290430	18700	18700	18700	18700	0
70	20250312	173800	1644290430	18700	18700	18700	18700	0
71	20250312	173700	1644290430	18700	18700	18700	18700	0
72	20250312	173600	1644290430	18700	18700	18700	18700	0
73	20250312	173500	1644290430	18700	18700	18700	18700	0
74	20250312	173400	1644290430	18700	18700	18700	18700	0
75	20250312	173300	1644290430	18700	18700	18700	18700	0
76	20250312	173200	1644290430	18700	18700	18700	18700	0
77	20250312	173100	1644290430	18700	18700	18700	18700	0
78	20250312	173000	1644290430	18700	18700	18700	18700	0
79	20250312	172900	1644290430	18700	18700	18700	18700	0
80	20250312	172800	1644290430	18700	18700	18700	18700	0
81	20250312	172700	1644290430	18700	18700	18700	18700	0
82	20250312	172600	1644290430	18700	18700	18700	18700	0
83	20250312	172500	1644290430	18700	18700	18700	18700	0
84	20250312	172400	1644290430	18700	18700	18700	18700	0
85	20250312	172300	1644290430	18700	18700	18700	18700	0
86	20250312	172200	1644290430	18700	18700	18700	18700	0
87	20250312	172100	1644290430	18700	18700	18700	18700	0
88	20250312	172000	1644290430	18700	18700	18700	18700	0
89	20250312	171900	1644290430	18700	18700	18700	18700	0
90	20250312	171800	1644290430	18700	18700	18700	18700	0
91	20250312	171700	1644290430	18700	18700	18700	18700	0
92	20250312	171600	1644290430	18700	18700	18700	18700	2415
93	20250312	171500	1644290430	18700	18700	18700	18700	0
94	20250312	171400	1644290430	18700	18700	18700	18700	0
95	20250312	171300	1644290430	18700	18700	18700	18700	0
96	20250312	171200	1644290430	18700	18700	18700	18700	0
97	20250312	171100	1644290430	18700	18700	18700	18700	0
98	20250312	171000	1644290430	18700	18700	18700	18700	0
99	20250312	170900	1644290430	18700	18700	18700	18700	0
100	20250312	170800	1644290430	18700	18700	18700	18700	0
101	20250312	170700	1644290430	18700	18700	18700	18700	0
102	20250312	170600	1644290430	18700	18700	18700	18700	0
103	20250312	170500	1644290430	18700	18700	18700	18700	0
104	20250312	170400	1644290430	18700	18700	18700	18700	0
105	20250312	170300	1644290430	18700	18700	18700	18700	0
106	20250312	170200	1644290430	18700	18700	18700	18700	0
107	20250312	170100	1644290430	18700	18700	18700	18700	0
108	20250312	170000	1644290430	18700	18700	18700	18700	0
109	20250312	165900	1644290430	18700	18700	18700	18700	0
110	20250312	165800	1644290430	18700	18700	18700	18700	0
111	20250312	165700	1644290430	18700	18700	18700	18700	0
112	20250312	165600	1644290430	18700	18700	18700	18700	0
113	20250312	165500	1644290430	18700	18700	18700	18700	0
114	20250312	165400	1644290430	18700	18700	18700	18700	0
115	20250312	165300	1644290430	18700	18700	18700	18700	0
116	20250312	165200	1644290430	18700	18700	18700	18700	0
117	20250312	165100	1644290430	18700	18700	18700	18700	0
118	20250312	165000	1644290430	18700	18700	18700	18700	0
119	20250312	164900	1644290430	18700	18700	18700	18700	0
120	20250312	164800	1644290430	18700	18700	18700	18700	0
121	20250312	164700	1644290430	18700	18700	18700	18700	0
122	20250312	164600	1644290430	18700	18700	18700	18700	2415
123	20250312	164500	1644290430	18700	18700	18700	18700	0
124	20250312	164400	1644290430	18700	18700	18700	18700	0
125	20250312	164300	1644290430	18700	18700	18700	18700	0
126	20250312	164200	1644290430	18700	18700	18700	18700	0
127	20250312	164100	1644290430	18700	18700	18700	18700	0
128	20250312	164000	1644290430	18700	18700	18700	18700	0
129	20250312	163900	1644290430	18700	18700	18700	18700	0
130	20250312	163800	1644290430	18700	18700	18700	18700	0
131	20250312	163700	1644290430	18700	18700	18700	18700	0
132	20250312	163600	1644290430	18700	18700	18700	18700	0
133	20250312	163500	1644290430	18700	18700	18700	18700	0
134	20250312	163400	1644290430	18700	18700	18700	18700	0
135	20250312	163300	1644290430	18700	18700	18700	18700	0
136	20250312	163200	1644290430	18700	18700	18700	18700	0
137	20250312	163100	1644290430	18700	18700	18700	18700	0
138	20250312	163000	1644290430	18700	18700	18700	18700	0
139	20250312	162900	1644290430	18700	18700	18700	18700	0
140	20250312	162800	1644290430	18700	18700	18700	18700	0
141	20250312	162700	1644290430	18700	18700	18700	18700	0
142	20250312	162600	1644290430	18700	18700	18700	18700	0
143	20250312	162500	1644290430	18700	18700	18700	18700	0
144	20250312	162400	1644290430	18700	18700	18700	18700	0
145	20250312	162300	1644290430	18700	18700	18700	18700	0
146	20250312	162200	1644290430	18700	18700	18700	18700	0
147	20250312	162100	1644290430	18700	18700	18700	18700	0
148	20250312	162000	1644290430	18700	18700	18700	18700	0
149	20250312	161900	1644290430	18700	18700	18700	18700	0
150	20250312	161800	1644290430	18700	18700	18700	18700	0
151	20250312	161700	1644290430	18700	18700	18700	18700	0
152	20250312	161600	1644290430	18700	18700	18700	18700	2415
153	20250312	161500	1644290430	18700	18700	18700	18700	0
154	20250312	161400	1644290430	18700	18700	18700	18700	0
155	20250312	161300	1644290430	18700	18700	18700	18700	0
156	20250312	161200	1644290430	18700	18700	18700	18700	0
157	20250312	161100	1644290430	18700	18700	18700	18700	0
158	20250312	161000	1644290430	18700	18700	18700	18700	0
159	20250312	160900	1644290430	18700	18700	18700	18700	0
160	20250312	160800	1644290430	18700	18700	18700	18700	0
161	20250312	160700	1644290430	18700	18700	18700	18700	0
162	20250312	160600	1644290430	18700	18700	18700	18700	0
163	20250312	160500	1644290430	18700	18700	18700	18700	0
164	20250312	160400	1644290430	18700	18700	18700	18700	0
165	20250312	160300	1644290430	18700	18700	18700	18700	0
166	20250312	160200	1644290430	18700	18700	18700	18700	0
167	20250312	160100	1644290430	18700	18700	18700	18700	0
168	20250312	160000	1644290430	18700	18700	18700	18700	0
169	20250312	155900	1644290430	18700	18700	18700	18700	0
170	20250312	155800	1644290430	18700	18700	18700	18700	0
171	20250312	155700	1644290430	18700	18700	18700	18700	0
172	20250312	155600	1644290430	18700	18700	18700	18700	0
173	20250312	155500	1644290430	18700	18700	18700	18700	0
174	20250312	155400	1644290430	18700	18700	18700	18700	0
175	20250312	155300	1644290430	18700	18700	18700	18700	0
176	20250312	155200	1644290430	18700	18700	18700	18700	0
177	20250312	155100	1644290430	18700	18700	18700	18700	0
178	20250312	155000	1644290430	18700	18700	18700	18700	0
179	20250312	154900	1644290430	18700	18700	18700	18700	0
180	20250312	154800	1644290430	18700	18700	18700	18700	0
181	20250312	154700	1644290430	18700	18700	18700	18700	0
182	20250312	154600	1644290430	18700	18700	18700	18700	2415
183	20250312	154500	1644290430	18700	18700	18700	18700	0
184	20250312	154400	1644290430	18700	18700	18700	18700	0
185	20250312	154300	1644290430	18700	18700	18700	18700	0
186	20250312	154200	1644290430	18700	18700	18700	18700	0
187	20250312	154100	1644290430	18700	18700	18700	18700	0
188	20250312	154000	1644290430	18700	18700	18700	18700	0
189	20250312	153900	1644290430	18700	18700	18700	18700	0
190	20250312	153800	1644290430	18700	18700	18700	18700	0
191	20250312	153700	1644290430	18700	18700	18700	18700	0
192	20250312	153600	1644290430	18700	18700	18700	18700	0
193	20250312	153500	1644290430	18700	18700	18700	18700	0
194	20250312	153400	1644290430	18700	18700	18700	18700	0
195	20250312	153300	1644290430	18700	18700	18700	18700	0
196	20250312	153200	1644290430	18700	18700	18700	18700	0
197	20250312	153100	1644290430	18700	18700	18700	18700	0
198	20250312	153000	1644290430	18700	18700	18700	18700	2415
199	20250312	152900	1599129930	18700	18700	18700	18700	0
200	20250312	152800	1599129930	18700	18700	18700	18700	0
201	20250312	152700	1599129930	18700	18700	18700	18700	0
202	20250312	152600	1599129930	18700	18700	18700	18700	0
203	20250312	152500	1599129930	18700	18700	18700	18700	0
204	20250312	152400	1599129930	18700	18700	18700	18700	0
205	20250312	152300	1599129930	18700	18700	18700	18700	0
206	20250312	152200	1599129930	18700	18700	18700	18700	0
207	20250312	152100	1599129930	18700	18700	18700	18700	0
208	20250312	152000	1599129930	18700	18700	18700	18700	0
209	20250312	151900	1599129930	18700	18700	18750	18700	41
210	20250312	151800	1598362230	18750	18750	18750	18700	287
211	20250312	151700	1592982030	18750	18730	18750	18700	268
212	20250312	151600	1587963080	18740	18750	18750	18700	179
213	20250312	151500	1584608310	18750	18670	18750	18670	453
214	20250312	151400	1576138610	18740	18750	18750	18690	233
215	20250312	151300	1571774350	18750	18750	18750	18670	52
216	20250312	151200	1570799800	18740	18750	18750	18660	80
217	20250312	151100	1569300410	18750	18720	18750	18720	399
218	20250312	151000	1561828150	18720	18700	18720	18640	347
219	20250312	150900	1555339470	18720	18720	18720	18690	80
220	20250312	150800	1553841900	18690	18690	18720	18690	438
221	20250312	150700	1545650150	18690	18690	18700	18670	972
222	20250312	150600	1527479960	18690	18700	18700	18690	215
223	20250312	150500	1523460490	18690	18700	18700	18660	217
224	20250312	150400	1519407260	18700	18670	18700	18660	311
225	20250312	150300	1513599400	18670	18670	18670	18660	579
226	20250312	150200	1502794480	18670	18670	18670	18660	96
227	20250312	150100	1501002660	18640	18670	18670	18640	49
228	20250312	150000	1500087860	18670	18660	18670	18660	88
229	20250312	145900	1498445500	18670	18640	18670	18640	51
230	20250312	145800	1497493360	18640	18640	18640	18640	5
231	20250312	145700	1497400160	18640	18640	18640	18640	2
232	20250312	145600	1497362880	18640	18640	18640	18640	1
233	20250312	145500	1497344240	18670	18670	18670	18670	639
234	20250312	145400	1485414110	18640	18640	18640	18640	1
235	20250312	145300	1485395470	18670	18660	18670	18660	100
236	20250312	145200	1483529390	18640	18640	18640	18640	59
237	20250312	145100	1482429630	18640	18640	18640	18640	74
238	20250312	145000	1481050270	18670	18650	18670	18650	315
239	20250312	144900	1475172620	18650	18620	18650	18610	46
240	20250312	144800	1474315470	18610	18610	18610	18610	0
241	20250312	144700	1474315470	18610	18610	18610	18610	2
242	20250312	144600	1474278250	18610	18660	18660	18610	11
243	20250312	144500	1474073040	18650	18650	18650	18650	235
244	20250312	144400	1469690290	18650	18650	18660	18650	253
245	20250312	144300	1464969510	18650	18640	18650	18640	71
246	20250312	144200	1463645750	18610	18650	18660	18610	19
247	20250312	144100	1463291830	18660	18660	18660	18660	100
248	20250312	144000	1461425830	18660	18660	18670	18660	121
249	20250312	143900	1459167840	18670	18670	18670	18670	0
250	20250312	143800	1459167840	18670	18660	18670	18640	168
251	20250312	143700	1456033100	18670	18670	18670	18670	50
252	20250312	143600	1455099600	18670	18670	18670	18670	0
253	20250312	143500	1455099600	18670	18670	18670	18660	52
254	20250312	143400	1454128860	18660	18660	18660	18660	10
255	20250312	143300	1453942260	18610	18650	18650	18610	594
256	20250312	143200	1442864760	18670	18670	18670	18660	75
257	20250312	143100	1441465070	18660	18660	18660	18660	6
258	20250312	143000	1441353110	18650	18650	18650	18650	0
259	20250312	142900	1441353110	18650	18650	18650	18650	73
260	20250312	142800	1439991660	18650	18650	18650	18650	3
261	20250312	142700	1439935710	18650	18650	18650	18650	32
262	20250312	142600	1439338910	18680	18670	18690	18670	197
263	20250312	142500	1435657720	18630	18640	18640	18600	277
264	20250312	142400	1430499220	18630	18570	18630	18560	42
265	20250312	142300	1429718500	18560	18620	18620	18560	65
266	20250312	142200	1428509590	18640	18650	18650	18640	119
267	20250312	142100	1426291040	18640	18660	18660	18640	578
268	20250312	142000	1415515330	18680	18680	18680	18680	100
269	20250312	141900	1413647330	18700	18700	18700	18700	30
270	20250312	141800	1413086330	18700	18710	18710	18700	49
271	20250312	141700	1412169640	18710	18710	18710	18710	0
272	20250312	141600	1412169640	18710	18720	18720	18710	65
273	20250312	141500	1410953340	18720	18730	18730	18700	103
274	20250312	141400	1409024990	18750	18660	18750	18650	544
275	20250312	141300	1398831440	18660	18660	18660	18660	0
276	20250312	141200	1398831440	18660	18590	18660	18590	585
277	20250312	141100	1387936140	18590	18570	18590	18570	206
278	20250312	141000	1384108350	18570	18570	18570	18570	87
279	20250312	140900	1382492760	18570	18560	18570	18550	316
280	20250312	140800	1376626380	18550	18530	18550	18530	408
281	20250312	140700	1369065940	18540	18540	18540	18540	200
282	20250312	140600	1365357940	18560	18570	18570	18560	4
283	20250312	140500	1365283670	18570	18550	18570	18550	65
284	20250312	140400	1364077660	18560	18560	18560	18560	1
285	20250312	140300	1364059100	18550	18550	18550	18550	6
286	20250312	140200	1363947800	18550	18540	18560	18530	565
287	20250312	140100	1353476940	18540	18550	18550	18540	6
288	20250312	140000	1353365690	18560	18540	18560	18540	43
289	20250312	135900	1352567670	18540	18540	18540	18540	0
290	20250312	135800	1352567670	18540	18550	18550	18540	125
291	20250312	135700	1350248950	18590	18590	18590	18590	0
292	20250312	135600	1350248950	18590	18590	18590	18590	0
293	20250312	135500	1350248950	18590	18600	18600	18590	41
294	20250312	135400	1349486740	18550	18550	18550	18550	0
295	20250312	135300	1349486740	18550	18560	18560	18550	164
296	20250312	135200	1346444430	18620	18620	18620	18620	1
297	20250312	135100	1346425810	18620	18620	18620	18620	2
298	20250312	135000	1346388570	18620	18620	18620	18620	10
299	20250312	134900	1346202370	18620	18550	18620	18550	226
300	20250312	134800	1341996000	18550	18630	18630	18550	6
301	20250312	134700	1341884410	18630	18620	18630	18620	105
302	20250312	134600	1339929280	18640	18550	18640	18550	14
303	20250312	134500	1339669220	18510	18770	18770	18510	1388
304	20250312	134400	1313897860	18770	18770	18770	18770	0
305	20250312	134300	1313897860	18770	18620	18770	18620	103
306	20250312	134200	1311979850	18780	18770	18780	18770	65
307	20250312	134100	1310759190	18780	18780	18780	18780	0
308	20250312	134000	1310759190	18780	18780	18780	18780	20
309	20250312	133900	1310383590	18790	18560	18790	18560	1360
310	20250312	133800	1284887170	18560	18540	18560	18540	141
311	20250312	133700	1282270990	18500	18500	18500	18500	329
312	20250312	133600	1276184490	18500	18500	18500	18500	70
313	20250312	133500	1274889490	18560	18560	18560	18560	37
314	20250312	133400	1274202770	18560	18540	18560	18540	2676
315	20250312	133300	1224586490	18540	18540	18540	18540	10
316	20250312	133200	1224401090	18540	18540	18540	18540	8
317	20250312	133100	1224252770	18500	18560	18560	18450	2181
318	20250312	133000	1183883620	18560	18570	18570	18560	112
319	20250312	132900	1181804610	18580	18600	18600	18580	367
320	20250312	132800	1174981510	18610	18610	18610	18610	0
321	20250312	132700	1174981510	18610	18610	18610	18610	170
322	20250312	132600	1171817810	18620	18620	18620	18620	92
323	20250312	132500	1170104770	18620	18620	18620	18620	1
324	20250312	132400	1170086150	18620	18630	18630	18620	49
325	20250312	132300	1169173330	18620	18620	18620	18620	6
326	20250312	132200	1169061610	18630	18630	18630	18630	0
327	20250312	132100	1169061610	18630	18620	18630	18620	60
328	20250312	132000	1167943880	18620	18620	18620	18620	40
329	20250312	131900	1167199080	18610	18610	18610	18610	316
330	20250312	131800	1161318320	18620	18610	18630	18610	5
331	20250312	131700	1161225240	18630	18660	18670	18630	78
332	20250312	131600	1159770860	18630	18630	18630	18630	1
333	20250312	131500	1159752230	18630	18630	18630	18630	0
334	20250312	131400	1159752230	18630	18630	18630	18630	9
335	20250312	131300	1159584560	18630	18630	18630	18630	1
336	20250312	131200	1159565930	18640	18630	18640	18630	68
337	20250312	131100	1158299080	18630	18630	18630	18630	0
338	20250312	131000	1158299080	18630	18630	18630	18630	0
339	20250312	130900	1158299080	18630	18630	18630	18630	160
340	20250312	130800	1155318280	18630	18630	18630	18630	44
341	20250312	130700	1154498560	18630	18630	18630	18630	39
342	20250312	130600	1153771990	18610	18640	18640	18610	401
343	20250312	130500	1146305640	18640	18640	18640	18640	7
344	20250312	130400	1146175160	18640	18640	18640	18640	10
345	20250312	130300	1145988760	18640	18650	18670	18640	498
346	20250312	130200	1136701160	18650	18650	18690	18650	115
347	20250312	130100	1134552410	18650	18680	18680	18650	319
348	20250312	130000	1128601990	18690	18680	18690	18680	250
349	20250312	125900	1123931490	18700	18700	18700	18700	40
350	20250312	125800	1123183490	18680	18690	18690	18680	455
351	20250312	125700	1114681140	18690	18690	18690	18690	424
352	20250312	125600	1106756580	18700	18700	18700	18700	20
353	20250312	125500	1106382580	18700	18720	18720	18700	19
354	20250312	125400	1106027180	18730	18730	18730	18730	39
355	20250312	125300	1105296710	18730	18730	18730	18720	104
356	20250312	125200	1103348800	18720	18730	18730	18720	19
357	20250312	125100	1102993110	18730	18750	18760	18730	366
358	20250312	125000	1096137160	18760	18770	18770	18760	214
359	20250312	124900	1092122420	18780	18780	18780	18780	0
360	20250312	124800	1092122420	18780	18780	18780	18780	106
361	20250312	124700	1090131740	18780	18770	18780	18760	724
362	20250312	124600	1076541600	18760	18760	18760	18760	23
363	20250312	124500	1076110120	18760	18760	18760	18760	18
364	20250312	124400	1075772440	18770	18770	18770	18770	0
365	20250312	124300	1075772440	18770	18750	18770	18750	880
366	20250312	124200	1059271630	18750	18740	18750	18740	62
367	20250312	124100	1058109710	18740	18720	18740	18720	226
368	20250312	124000	1053876310	18720	18720	18730	18680	296
369	20250312	123900	1048339560	18720	18715	18720	18715	378
370	20250312	123800	1041263670	18710	18680	18710	18680	877
371	20250312	123700	1024870830	18670	18670	18670	18670	10
372	20250312	123600	1024684130	18670	18650	18670	18650	114
373	20250312	123500	1022558010	18670	18670	18670	18670	37
374	20250312	123400	1021867220	18670	18670	18670	18670	20
375	20250312	123300	1021493820	18670	18670	18670	18670	15
376	20250312	123200	1021213770	18670	18670	18670	18670	6
377	20250312	123100	1021101750	18670	18690	18690	18670	32
378	20250312	123000	1020504270	18690	18640	18690	18620	704
379	20250312	122900	1007374430	18640	18640	18640	18640	23
380	20250312	122800	1006945710	18620	18630	18630	18620	50
381	20250312	122700	1006014620	18640	18650	18650	18640	77
382	20250312	122600	1004579330	18640	18650	18650	18640	28
383	20250312	122500	1004057180	18650	18650	18650	18650	26
384	20250312	122400	1003572280	18650	18650	18650	18650	56
385	20250312	122300	1002527880	18650	18650	18650	18650	356
386	20250312	122200	995888480	18650	18680	18680	18650	37
387	20250312	122100	995197470	18680	18680	18680	18680	19
388	20250312	122000	994842550	18680	18680	18680	18680	1
389	20250312	121900	994823870	18680	18680	18680	18680	300
390	20250312	121800	989219870	18660	18670	18670	18660	1052
391	20250312	121700	969580540	18660	18660	18670	18660	44
392	20250312	121600	968759490	18670	18660	18670	18660	272
393	20250312	121500	963681970	18670	18670	18670	18670	5
394	20250312	121400	963588620	18680	18680	18680	18670	123
395	20250312	121300	961292130	18680	18680	18680	18680	0
396	20250312	121200	961292130	18680	18680	18680	18680	13
397	20250312	121100	961049290	18680	18680	18680	18680	0
398	20250312	121000	961049290	18680	18680	18680	18680	20
399	20250312	120900	960675690	18670	18670	18670	18670	20
400	20250312	120800	960302290	18670	18670	18670	18670	195
401	20250312	120700	956661640	18670	18680	18680	18670	11
402	20250312	120600	956456250	18680	18680	18680	18680	165
403	20250312	120500	953374050	18680	18680	18680	18680	36
404	20250312	120400	952701570	18680	18680	18680	18680	11
405	20250312	120300	952496090	18680	18680	18680	18680	0
406	20250312	120200	952496090	18680	18670	18680	18660	40
407	20250312	120100	951749050	18660	18650	18670	18650	134
408	20250312	120000	949248690	18650	18650	18650	18650	8
409	20250312	115900	949099490	18650	18660	18660	18650	177
410	20250312	115800	945797320	18660	18690	18690	18660	2
411	20250312	115700	945759970	18650	18650	18650	18650	204
412	20250312	115600	941955370	18700	18700	18700	18700	15
413	20250312	115500	941674870	18650	18640	18670	18640	81
414	20250312	115400	940163430	18640	18640	18670	18630	109
415	20250312	115300	938132220	18650	18660	18670	18640	182
416	20250312	115200	934737070	18660	18670	18670	18660	13
417	20250312	115100	934494480	18640	18680	18680	18640	178
418	20250312	115000	931171590	18680	18680	18680	18680	0
419	20250312	114900	931171590	18680	18680	18680	18680	240
420	20250312	114800	926688390	18670	18700	18700	18670	4
421	20250312	114700	926613680	18700	18700	18700	18700	69
422	20250312	114600	925323380	18700	18700	18710	18700	6
423	20250312	114500	925211160	18700	18700	18710	18700	57
424	20250312	114400	924144870	18700	18700	18700	18700	27
425	20250312	114300	923639970	18710	18710	18710	18710	32
426	20250312	114200	923041250	18700	18720	18720	18700	89
427	20250312	114100	921376630	18730	18730	18730	18730	0
428	20250312	114000	921376630	18730	18730	18750	18730	87
429	20250312	113900	919747100	18730	18730	18730	18730	51
430	20250312	113800	918791870	18730	18740	18740	18730	118
431	20250312	113700	916580670	18740	18730	18740	18730	201
432	20250312	113600	912814930	18670	18670	18670	18670	3
433	20250312	113500	912758920	18660	18660	18660	18660	1
434	20250312	113400	912740260	18680	18680	18680	18680	0
435	20250312	113300	912740260	18680	18680	18680	18670	177
436	20250312	113200	909434970	18630	18750	18750	18630	91
437	20250312	113100	907739520	18750	18710	18750	18610	55
438	20250312	113000	906708710	18590	18700	18710	18590	387
439	20250312	112900	899473160	18700	18690	18700	18690	19
440	20250312	112800	899117920	18680	18650	18680	18650	6
441	20250312	112700	899005870	18660	18700	18700	18660	167
442	20250312	112600	895884380	18700	18700	18700	18700	12
443	20250312	112500	895659980	18700	18680	18700	18680	351
444	20250312	112400	889097340	18680	18610	18680	18610	2378
445	20250312	112300	844785190	18610	18610	18610	18610	2
446	20250312	112200	844747970	18610	18610	18610	18610	100
447	20250312	112100	842886970	18610	18610	18610	18610	10
448	20250312	112000	842700870	18630	18620	18630	18570	383
449	20250312	111900	835577220	18620	18620	18620	18620	0
450	20250312	111800	835577220	18620	18620	18620	18620	134
451	20250312	111700	833082140	18620	18600	18620	18600	132
452	20250312	111600	830625440	18610	18610	18610	18600	110
453	20250312	111500	828578370	18610	18560	18610	18560	508
454	20250312	111400	819149740	18560	18560	18560	18560	0
455	20250312	111300	819149740	18560	18560	18560	18560	1
456	20250312	111200	819131180	18560	18560	18560	18560	20
457	20250312	111100	818759980	18560	18560	18560	18560	0
458	20250312	111000	818759980	18560	18610	18610	18560	103
459	20250312	110900	816843300	18610	18620	18620	18610	8
460	20250312	110800	816694360	18560	18620	18620	18560	26
461	20250312	110700	816210320	18620	18620	18620	18560	246
462	20250312	110600	811633230	18570	18590	18620	18570	462
463	20250312	110500	803049330	18620	18630	18630	18620	9
464	20250312	110400	802881680	18630	18610	18630	18560	195
465	20250312	110300	799253690	18630	18640	18640	18630	2
466	20250312	110200	799216420	18630	18600	18630	18600	316
467	20250312	110100	793336660	18610	18600	18610	18600	97
468	20250312	110000	791532350	18610	18590	18610	18590	820
469	20250312	105900	776281310	18590	18580	18590	18580	20
470	20250312	105800	775909570	18580	18580	18580	18580	20
471	20250312	105700	775537970	18590	18590	18590	18590	51
472	20250312	105600	774589880	18520	18590	18590	18510	41
473	20250312	105500	773830690	18600	18600	18600	18600	119
474	20250312	105400	771617290	18600	18540	18650	18540	1521
475	20250312	105300	743325860	18520	18490	18530	18490	44
476	20250312	105200	742511950	18510	18490	18530	18490	1911
477	20250312	105100	707140630	18480	18450	18480	18450	22
478	20250312	105000	706734100	18450	18490	18490	18450	111
479	20250312	104900	704686110	18490	18480	18490	18450	337
480	20250312	104800	698465470	18480	18480	18480	18480	112
481	20250312	104700	696395710	18480	18490	18490	18480	61
482	20250312	104600	695268390	18480	18480	18480	18480	16
483	20250312	104500	694972710	18490	18490	18490	18480	115
484	20250312	104400	692846600	18490	18470	18500	18470	1395
485	20250312	104300	667054660	18470	18470	18470	18470	0
486	20250312	104200	667054660	18470	18460	18470	18460	21
487	20250312	104100	666666800	18470	18470	18470	18470	0
488	20250312	104000	666666800	18470	18470	18470	18470	1
489	20250312	103900	666648330	18470	18470	18470	18470	31
490	20250312	103800	666075760	18480	18480	18480	18480	40
491	20250312	103700	665336560	18480	18480	18480	18480	0
492	20250312	103600	665336560	18480	18490	18490	18480	8
493	20250312	103500	665188650	18490	18450	18490	18430	34
494	20250312	103400	664561340	18460	18460	18460	18460	55
495	20250312	103300	663546040	18460	18460	18460	18460	15
496	20250312	103200	663269140	18450	18450	18450	18430	257
497	20250312	103100	658528090	18450	18450	18450	18450	1
498	20250312	103000	658509640	18450	18450	18450	18440	25
499	20250312	102900	658048400	18450	18430	18450	18430	63
500	20250312	102800	656887110	18430	18430	18430	18430	78
501	20250312	102700	655449570	18430	18430	18430	18430	11
502	20250312	102600	655246840	18430	18450	18450	18430	2425
503	20250312	102500	610509670	18460	18460	18490	18460	255
504	20250312	102400	605796310	18490	18490	18490	18490	168
505	20250312	102300	602689990	18490	18460	18490	18460	205
506	20250312	102200	598902550	18460	18460	18460	18460	699
507	20250312	102100	585999010	18460	18460	18460	18460	75
508	20250312	102000	584614510	18460	18460	18460	18460	14
509	20250312	101900	584356070	18460	18460	18460	18460	1
510	20250312	101800	584337610	18490	18480	18500	18480	78
511	20250312	101700	582896140	18485	18485	18485	18485	2
512	20250312	101600	582859170	18510	18515	18515	18510	73
513	20250312	101500	581507860	18520	18520	18525	18520	148
514	20250312	101400	578766875	18520	18520	18525	18520	190
515	20250312	101300	575248070	18520	18520	18530	18520	476
516	20250312	101200	566432540	18520	18515	18520	18515	55
517	20250312	101100	565414140	18510	18510	18510	18510	132
518	20250312	101000	562970820	18520	18520	18520	18520	180
519	20250312	100900	559637220	18520	18520	18520	18520	119
520	20250312	100800	557433340	18520	18450	18520	18450	218
521	20250312	100700	553398210	18450	18480	18520	18450	2031
522	20250312	100600	515819680	18490	18460	18490	18460	12
523	20250312	100500	515597860	18490	18480	18490	18480	300
524	20250312	100400	510053670	18460	18460	18460	18460	20
525	20250312	100300	509684470	18470	18455	18470	18440	437
526	20250312	100200	501617740	18455	18460	18460	18455	19
527	20250312	100100	501267090	18450	18440	18460	18440	27
528	20250312	100000	500769130	18450	18440	18450	18440	231
529	20250312	095900	496509480	18440	18430	18440	18430	190
530	20250312	095800	493006780	18430	18430	18430	18430	51
531	20250312	095700	492066850	18430	18420	18440	18420	21
532	20250312	095600	491679910	18420	18425	18425	18410	11
533	20250312	095500	491477255	18420	18400	18420	18400	82
534	20250312	095400	489967885	18390	18380	18390	18375	60
535	20250312	095300	488864760	18380	18380	18380	18380	51
536	20250312	095200	487927380	18380	18385	18385	18370	225
537	20250312	095100	483793705	18380	18385	18385	18380	115
538	20250312	095000	481679955	18380	18390	18390	18380	310
539	20250312	094900	475979155	18390	18400	18400	18390	13
540	20250312	094800	475740055	18380	18400	18400	18380	60
541	20250312	094700	474636495	18400	18415	18415	18390	178
542	20250312	094600	471360985	18420	18420	18420	18420	20
543	20250312	094500	470992585	18420	18430	18430	18420	63
544	20250312	094400	469831545	18440	18450	18490	18440	23
545	20250312	094300	469407185	18450	18490	18490	18450	334
546	20250312	094200	463239395	18470	18470	18470	18470	40
547	20250312	094100	462500595	18490	18460	18490	18460	120
548	20250312	094000	460284795	18420	18480	18480	18420	171
549	20250312	093900	457127305	18510	18470	18510	18470	1443
550	20250312	093800	430431495	18480	18470	18480	18470	497
551	20250312	093700	421247725	18470	18470	18470	18470	262
552	20250312	093600	416408585	18470	18470	18470	18420	41
553	20250312	093500	415653265	18470	18470	18470	18450	628
554	20250312	093400	404065905	18450	18450	18480	18450	323
555	20250312	093300	398103575	18480	18480	18480	18460	39
556	20250312	093200	397382875	18480	18460	18480	18450	674
557	20250312	093100	384935975	18460	18480	18480	18460	72
558	20250312	093000	383606375	18480	18460	18480	18460	429
559	20250312	092900	375683625	18460	18450	18460	18450	580
560	20250312	092800	364982605	18450	18350	18450	18350	1058
561	20250312	092700	345507565	18350	18350	18350	18350	681
562	20250312	092600	333011215	18350	18370	18380	18350	863
563	20250312	092500	317165945	18370	18400	18400	18370	115
564	20250312	092400	315050575	18400	18410	18410	18400	189
565	20250312	092300	311572425	18410	18400	18410	18400	181
566	20250312	092200	308241845	18400	18400	18400	18400	109
567	20250312	092100	306236245	18400	18360	18400	18360	366
568	20250312	092000	299514585	18360	18350	18375	18350	89
569	20250312	091900	297880460	18350	18340	18350	18320	602
570	20250312	091800	286842820	18340	18360	18360	18340	478
571	20250312	091700	278070540	18400	18390	18400	18350	569
572	20250312	091600	267612680	18390	18390	18460	18370	327
573	20250312	091500	261601130	18390	18440	18440	18380	267
574	20250312	091400	256684860	18430	18380	18430	18370	73
575	20250312	091300	255343550	18380	18400	18400	18380	2199
576	20250312	091200	214907950	18400	18420	18420	18400	360
577	20250312	091100	208283910	18400	18410	18500	18400	164
578	20250312	091000	205256610	18400	18400	18500	18400	123
579	20250312	090900	202993070	18400	18395	18510	18395	807
580	20250312	090800	188074480	18390	18490	18520	18390	1135
581	20250312	090700	167124880	18520	18380	18520	18380	845
582	20250312	090600	151537860	18380	18370	18450	18370	263
583	20250312	090500	146700370	18360	18350	18360	18290	2237
584	20250312	090400	105738930	18350	18350	18350	18350	60
585	20250312	090300	104637930	18350	18350	18350	18300	277
586	20250312	090200	99561300	18310	18390	18410	18310	1324
587	20250312	090100	75311460	18390	18480	18480	18350	2925
588	20250312	090000	21370660	18470	18450	18500	18450	1058