KissMeData/002020/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183600	1793082965	18960	18960	18960	18960	837
3	20250311	183500	1793082965	18960	18960	18960	18960	0
4	20250311	183400	1793082965	18960	18960	18960	18960	0
5	20250311	183300	1793082965	18960	18960	18960	18960	0
6	20250311	183200	1793082965	18960	18960	18960	18960	0
7	20250311	183100	1793082965	18960	18960	18960	18960	0
8	20250311	183000	1793082965	18960	18960	18960	18960	0
9	20250311	182900	1793082965	18960	18960	18960	18960	0
10	20250311	182800	1793082965	18960	18960	18960	18960	0
11	20250311	182700	1793082965	18960	18960	18960	18960	0
12	20250311	182600	1793082965	18960	18960	18960	18960	0
13	20250311	182500	1793082965	18960	18960	18960	18960	0
14	20250311	182400	1793082965	18960	18960	18960	18960	0
15	20250311	182300	1793082965	18960	18960	18960	18960	0
16	20250311	182200	1793082965	18960	18960	18960	18960	0
17	20250311	182100	1793082965	18960	18960	18960	18960	0
18	20250311	182000	1793082965	18960	18960	18960	18960	0
19	20250311	181900	1793082965	18960	18960	18960	18960	0
20	20250311	181800	1793082965	18960	18960	18960	18960	0
21	20250311	181700	1793082965	18960	18960	18960	18960	0
22	20250311	181600	1793082965	18960	18960	18960	18960	0
23	20250311	181500	1793082965	18960	18960	18960	18960	0
24	20250311	181400	1793082965	18960	18960	18960	18960	0
25	20250311	181300	1793082965	18960	18960	18960	18960	0
26	20250311	181200	1793082965	18960	18960	18960	18960	0
27	20250311	181100	1793082965	18960	18960	18960	18960	0
28	20250311	181000	1793082965	18960	18960	18960	18960	0
29	20250311	180900	1793082965	18960	18960	18960	18960	0
30	20250311	180800	1793082965	18960	18960	18960	18960	0
31	20250311	180700	1793082965	18960	18960	18960	18960	0
32	20250311	180600	1793082965	18960	18960	18960	18960	837
33	20250311	180500	1793082965	18960	18960	18960	18960	0
34	20250311	180400	1793082965	18960	18960	18960	18960	0
35	20250311	180300	1793082965	18960	18960	18960	18960	0
36	20250311	180200	1793082965	18960	18960	18960	18960	0
37	20250311	180100	1793082965	18960	18960	18960	18960	0
38	20250311	180000	1793082965	18960	18960	18960	18960	0
39	20250311	175900	1793082965	18960	18960	18960	18960	0
40	20250311	175800	1793082965	18960	18960	18960	18960	0
41	20250311	175700	1793082965	18960	18960	18960	18960	0
42	20250311	175600	1793082965	18960	18960	18960	18960	0
43	20250311	175500	1793082965	18960	18960	18960	18960	0
44	20250311	175400	1793082965	18960	18960	18960	18960	0
45	20250311	175300	1793082965	18960	18960	18960	18960	0
46	20250311	175200	1793082965	18960	18960	18960	18960	0
47	20250311	175100	1793082965	18960	18960	18960	18960	0
48	20250311	175000	1793082965	18960	18960	18960	18960	0
49	20250311	174900	1793082965	18960	18960	18960	18960	0
50	20250311	174800	1793082965	18960	18960	18960	18960	0
51	20250311	174700	1793082965	18960	18960	18960	18960	0
52	20250311	174600	1793082965	18960	18960	18960	18960	0
53	20250311	174500	1793082965	18960	18960	18960	18960	0
54	20250311	174400	1793082965	18960	18960	18960	18960	0
55	20250311	174300	1793082965	18960	18960	18960	18960	0
56	20250311	174200	1793082965	18960	18960	18960	18960	0
57	20250311	174100	1793082965	18960	18960	18960	18960	0
58	20250311	174000	1793082965	18960	18960	18960	18960	0
59	20250311	173900	1793082965	18960	18960	18960	18960	0
60	20250311	173800	1793082965	18960	18960	18960	18960	0
61	20250311	173700	1793082965	18960	18960	18960	18960	0
62	20250311	173600	1793082965	18960	18960	18960	18960	837
63	20250311	173500	1793082965	18960	18960	18960	18960	0
64	20250311	173400	1793082965	18960	18960	18960	18960	0
65	20250311	173300	1793082965	18960	18960	18960	18960	0
66	20250311	173200	1793082965	18960	18960	18960	18960	0
67	20250311	173100	1793082965	18960	18960	18960	18960	0
68	20250311	173000	1793082965	18960	18960	18960	18960	0
69	20250311	172900	1793082965	18960	18960	18960	18960	0
70	20250311	172800	1793082965	18960	18960	18960	18960	0
71	20250311	172700	1793082965	18960	18960	18960	18960	0
72	20250311	172600	1793082965	18960	18960	18960	18960	0
73	20250311	172500	1793082965	18960	18960	18960	18960	0
74	20250311	172400	1793082965	18960	18960	18960	18960	0
75	20250311	172300	1793082965	18960	18960	18960	18960	0
76	20250311	172200	1793082965	18960	18960	18960	18960	0
77	20250311	172100	1793082965	18960	18960	18960	18960	0
78	20250311	172000	1793082965	18960	18960	18960	18960	0
79	20250311	171900	1793082965	18960	18960	18960	18960	0
80	20250311	171800	1793082965	18960	18960	18960	18960	0
81	20250311	171700	1793082965	18960	18960	18960	18960	0
82	20250311	171600	1793082965	18960	18960	18960	18960	0
83	20250311	171500	1793082965	18960	18960	18960	18960	0
84	20250311	171400	1793082965	18960	18960	18960	18960	0
85	20250311	171300	1793082965	18960	18960	18960	18960	0
86	20250311	171200	1793082965	18960	18960	18960	18960	0
87	20250311	171100	1793082965	18960	18960	18960	18960	0
88	20250311	171000	1793082965	18960	18960	18960	18960	0
89	20250311	170900	1793082965	18960	18960	18960	18960	0
90	20250311	170800	1793082965	18960	18960	18960	18960	0
91	20250311	170700	1793082965	18960	18960	18960	18960	0
92	20250311	170600	1793082965	18960	18960	18960	18960	837
93	20250311	170500	1793082965	18960	18960	18960	18960	0
94	20250311	170400	1793082965	18960	18960	18960	18960	0
95	20250311	170300	1793082965	18960	18960	18960	18960	0
96	20250311	170200	1793082965	18960	18960	18960	18960	0
97	20250311	170100	1793082965	18960	18960	18960	18960	0
98	20250311	170000	1793082965	18960	18960	18960	18960	0
99	20250311	165900	1793082965	18960	18960	18960	18960	0
100	20250311	165800	1793082965	18960	18960	18960	18960	0
101	20250311	165700	1793082965	18960	18960	18960	18960	0
102	20250311	165600	1793082965	18960	18960	18960	18960	0
103	20250311	165500	1793082965	18960	18960	18960	18960	0
104	20250311	165400	1793082965	18960	18960	18960	18960	0
105	20250311	165300	1793082965	18960	18960	18960	18960	0
106	20250311	165200	1793082965	18960	18960	18960	18960	0
107	20250311	165100	1793082965	18960	18960	18960	18960	0
108	20250311	165000	1793082965	18960	18960	18960	18960	0
109	20250311	164900	1793082965	18960	18960	18960	18960	0
110	20250311	164800	1793082965	18960	18960	18960	18960	0
111	20250311	164700	1793082965	18960	18960	18960	18960	0
112	20250311	164600	1793082965	18960	18960	18960	18960	0
113	20250311	164500	1793082965	18960	18960	18960	18960	0
114	20250311	164400	1793082965	18960	18960	18960	18960	0
115	20250311	164300	1793082965	18960	18960	18960	18960	0
116	20250311	164200	1793082965	18960	18960	18960	18960	0
117	20250311	164100	1793082965	18960	18960	18960	18960	0
118	20250311	164000	1793082965	18960	18960	18960	18960	0
119	20250311	163900	1793082965	18960	18960	18960	18960	0
120	20250311	163800	1793082965	18960	18960	18960	18960	0
121	20250311	163700	1793082965	18960	18960	18960	18960	0
122	20250311	163600	1793082965	18960	18960	18960	18960	837
123	20250311	163500	1793082965	18960	18960	18960	18960	0
124	20250311	163400	1793082965	18960	18960	18960	18960	0
125	20250311	163300	1793082965	18960	18960	18960	18960	0
126	20250311	163200	1793082965	18960	18960	18960	18960	0
127	20250311	163100	1793082965	18960	18960	18960	18960	0
128	20250311	163000	1793082965	18960	18960	18960	18960	0
129	20250311	162900	1793082965	18960	18960	18960	18960	0
130	20250311	162800	1793082965	18960	18960	18960	18960	0
131	20250311	162700	1793082965	18960	18960	18960	18960	0
132	20250311	162600	1793082965	18960	18960	18960	18960	0
133	20250311	162500	1793082965	18960	18960	18960	18960	0
134	20250311	162400	1793082965	18960	18960	18960	18960	0
135	20250311	162300	1793082965	18960	18960	18960	18960	0
136	20250311	162200	1793082965	18960	18960	18960	18960	0
137	20250311	162100	1793082965	18960	18960	18960	18960	0
138	20250311	162000	1793082965	18960	18960	18960	18960	0
139	20250311	161900	1793082965	18960	18960	18960	18960	0
140	20250311	161800	1793082965	18960	18960	18960	18960	0
141	20250311	161700	1793082965	18960	18960	18960	18960	0
142	20250311	161600	1793082965	18960	18960	18960	18960	0
143	20250311	161500	1793082965	18960	18960	18960	18960	0
144	20250311	161400	1793082965	18960	18960	18960	18960	0
145	20250311	161300	1793082965	18960	18960	18960	18960	0
146	20250311	161200	1793082965	18960	18960	18960	18960	0
147	20250311	161100	1793082965	18960	18960	18960	18960	0
148	20250311	161000	1793082965	18960	18960	18960	18960	0
149	20250311	160900	1793082965	18960	18960	18960	18960	0
150	20250311	160800	1793082965	18960	18960	18960	18960	0
151	20250311	160700	1793082965	18960	18960	18960	18960	0
152	20250311	160600	1793082965	18960	18960	18960	18960	837
153	20250311	160500	1793082965	18960	18960	18960	18960	0
154	20250311	160400	1793082965	18960	18960	18960	18960	0
155	20250311	160300	1793082965	18960	18960	18960	18960	0
156	20250311	160200	1793082965	18960	18960	18960	18960	0
157	20250311	160100	1793082965	18960	18960	18960	18960	0
158	20250311	160000	1793082965	18960	18960	18960	18960	0
159	20250311	155900	1793082965	18960	18960	18960	18960	0
160	20250311	155800	1793082965	18960	18960	18960	18960	0
161	20250311	155700	1793082965	18960	18960	18960	18960	0
162	20250311	155600	1793082965	18960	18960	18960	18960	0
163	20250311	155500	1793082965	18960	18960	18960	18960	0
164	20250311	155400	1793082965	18960	18960	18960	18960	0
165	20250311	155300	1793082965	18960	18960	18960	18960	0
166	20250311	155200	1793082965	18960	18960	18960	18960	0
167	20250311	155100	1793082965	18960	18960	18960	18960	0
168	20250311	155000	1793082965	18960	18960	18960	18960	0
169	20250311	154900	1793082965	18960	18960	18960	18960	0
170	20250311	154800	1793082965	18960	18960	18960	18960	0
171	20250311	154700	1793082965	18960	18960	18960	18960	0
172	20250311	154600	1793082965	18960	18960	18960	18960	0
173	20250311	154500	1793082965	18960	18960	18960	18960	0
174	20250311	154400	1793082965	18960	18960	18960	18960	0
175	20250311	154300	1793082965	18960	18960	18960	18960	0
176	20250311	154200	1793082965	18960	18960	18960	18960	0
177	20250311	154100	1793082965	18960	18960	18960	18960	0
178	20250311	154000	1793082965	18960	18960	18960	18960	0
179	20250311	153900	1793082965	18960	18960	18960	18960	0
180	20250311	153800	1793082965	18960	18960	18960	18960	0
181	20250311	153700	1793082965	18960	18960	18960	18960	0
182	20250311	153600	1793082965	18960	18960	18960	18960	837
183	20250311	153500	1793082965	18960	18960	18960	18960	0
184	20250311	153400	1793082965	18960	18960	18960	18960	0
185	20250311	153300	1793082965	18960	18960	18960	18960	0
186	20250311	153200	1793082965	18960	18960	18960	18960	0
187	20250311	153100	1793082965	18960	18960	18960	18960	0
188	20250311	153000	1793082965	18960	18960	18960	18960	837
189	20250311	152900	1777213445	18960	18960	18960	18960	0
190	20250311	152800	1777213445	18960	18960	18960	18960	0
191	20250311	152700	1777213445	18960	18960	18960	18960	0
192	20250311	152600	1777213445	18960	18960	18960	18960	0
193	20250311	152500	1777213445	18960	18960	18960	18960	0
194	20250311	152400	1777213445	18960	18960	18960	18960	0
195	20250311	152300	1777213445	18960	18960	18960	18960	0
196	20250311	152200	1777213445	18960	18960	18960	18960	0
197	20250311	152100	1777213445	18960	18960	18960	18960	0
198	20250311	152000	1777213445	18960	18960	18960	18960	0
199	20250311	151900	1777213445	18960	18950	18960	18950	266
200	20250311	151800	1772172345	18950	18950	18950	18950	10
201	20250311	151700	1771982845	18950	18950	18950	18950	10
202	20250311	151600	1771793345	18950	18950	18950	18950	3
203	20250311	151500	1771736495	18910	18920	18920	18910	5
204	20250311	151400	1771641935	18910	18910	18910	18910	301
205	20250311	151300	1765950025	18920	18940	18940	18920	367
206	20250311	151200	1759004895	18950	18930	18950	18930	6
207	20250311	151100	1758891295	18930	18940	18950	18930	14
208	20250311	151000	1758626195	18935	18940	18940	18930	45
209	20250311	150900	1757773925	18950	18950	18950	18950	15
210	20250311	150800	1757489675	18950	18950	18960	18950	18
211	20250311	150700	1757148535	18950	18960	18960	18950	4
212	20250311	150600	1757072705	18960	18960	18960	18960	7
213	20250311	150500	1756939985	18950	18950	18950	18950	53
214	20250311	150400	1755935635	18960	18960	18960	18960	0
215	20250311	150300	1755935635	18960	18960	18960	18960	0
216	20250311	150200	1755935635	18960	18960	18960	18960	9
217	20250311	150100	1755764995	18950	18950	18950	18950	196
218	20250311	150000	1752050795	18950	18940	18950	18940	14
219	20250311	145900	1751785505	18940	18930	18940	18920	289
220	20250311	145800	1746314495	18930	18950	18950	18930	147
221	20250311	145700	1743530185	18950	18960	18960	18950	12
222	20250311	145600	1743302685	18970	18970	18970	18970	0
223	20250311	145500	1743302685	18970	18970	18970	18970	1
224	20250311	145400	1743283715	18950	18970	18970	18950	50
225	20250311	145300	1742335865	18970	18970	18970	18970	4
226	20250311	145200	1742259985	18970	18980	18980	18970	15
227	20250311	145100	1741975295	18970	18980	18980	18970	116
228	20250311	145000	1739774615	18990	19000	19000	18990	282
229	20250311	144900	1734418125	19000	19000	19000	19000	210
230	20250311	144800	1730428125	19000	19000	19010	19000	183
231	20250311	144700	1726951005	19010	19010	19030	19000	1338
232	20250311	144600	1701517905	19030	19020	19030	19020	310
233	20250311	144500	1695618615	19030	19020	19030	19020	11
234	20250311	144400	1695409295	19030	19005	19030	19005	310
235	20250311	144300	1689511700	19005	19005	19005	19005	10
236	20250311	144200	1689321650	19000	19010	19010	19000	222
237	20250311	144100	1685102430	19020	19020	19020	19020	22
238	20250311	144000	1684683990	19030	19030	19030	19030	3
239	20250311	143900	1684626900	19030	19000	19030	19000	816
240	20250311	143800	1669112700	18990	19000	19000	18990	205
241	20250311	143700	1665217750	18990	18980	18990	18980	145
242	20250311	143600	1662464620	18970	18990	18990	18970	319
243	20250311	143500	1656412900	18990	18980	18990	18980	11
244	20250311	143400	1656204020	18980	18980	18980	18980	1
245	20250311	143300	1656185040	18970	18990	18990	18970	60
246	20250311	143200	1655046610	18980	18980	18980	18980	18
247	20250311	143100	1654704970	18980	18980	18980	18980	14
248	20250311	143000	1654439250	18970	18980	18980	18970	14
249	20250311	142900	1654173555	18975	18980	18980	18975	83
250	20250311	142800	1652598225	18980	18980	18980	18980	10
251	20250311	142700	1652408425	18980	18980	18980	18980	0
252	20250311	142600	1652408425	18980	18980	18980	18980	10
253	20250311	142500	1652218625	18970	18960	18970	18960	23
254	20250311	142400	1651782525	18970	18980	18980	18970	40
255	20250311	142300	1651023525	18970	18970	18970	18970	59
256	20250311	142200	1649904295	18960	18960	18960	18960	10
257	20250311	142100	1649714695	18960	18950	18960	18950	19
258	20250311	142000	1649354595	18940	18930	18940	18930	633
259	20250311	141900	1637371765	18930	18930	18930	18930	25
260	20250311	141800	1636898515	18930	18920	18930	18910	230
261	20250311	141700	1632546935	18910	18910	18910	18910	5
262	20250311	141600	1632452385	18900	18930	18930	18900	16
263	20250311	141500	1632149595	18940	18930	18940	18930	20
264	20250311	141400	1631770895	18930	18930	18930	18930	18
265	20250311	141300	1631430155	18930	18930	18930	18930	0
266	20250311	141200	1631430155	18930	18930	18930	18930	3
267	20250311	141100	1631373365	18940	18950	18950	18940	1852
268	20250311	141000	1596279065	18950	18970	18970	18950	232
269	20250311	140900	1591882115	18950	18990	18990	18950	1184
270	20250311	140800	1569433845	18980	18990	18990	18980	197
271	20250311	140700	1565692835	19000	18990	19000	18990	29
272	20250311	140600	1565142025	19000	19000	19000	19000	120
273	20250311	140500	1562862025	18990	18990	18990	18980	57
274	20250311	140400	1561779605	18980	18990	18990	18980	14
275	20250311	140300	1561513755	18980	18980	18980	18980	235
276	20250311	140200	1557053455	18980	18980	18980	18980	11
277	20250311	140100	1556844675	18980	18980	18980	18980	12
278	20250311	140000	1556616915	18970	18970	18980	18970	141
279	20250311	135900	1553941045	18970	18970	18970	18950	570
280	20250311	135800	1543128875	18970	18950	18970	18950	308
281	20250311	135700	1537289205	18960	18960	18960	18960	10
282	20250311	135600	1537099605	18950	18960	18960	18950	115
283	20250311	135500	1534920255	18960	18960	18970	18960	23
284	20250311	135400	1534484065	18960	18960	18960	18960	55
285	20250311	135300	1533441265	18970	18960	18970	18960	110
286	20250311	135200	1531355565	18970	18970	18970	18970	11
287	20250311	135100	1531146895	18970	18970	18970	18970	162
288	20250311	135000	1528073755	18970	18970	18970	18970	110
289	20250311	134900	1525987055	18960	18970	18970	18960	187
290	20250311	134800	1522439865	18970	18950	18970	18950	54
291	20250311	134700	1521415945	18950	18960	18960	18950	98
292	20250311	134600	1519558085	18950	18950	18950	18950	48
293	20250311	134500	1518648485	18950	18940	18950	18940	2
294	20250311	134400	1518610595	18960	18960	18960	18960	2
295	20250311	134300	1518572675	18970	18970	18970	18970	10
296	20250311	134200	1518382975	18970	18970	18970	18970	11
297	20250311	134100	1518174305	18960	18960	18960	18960	12
298	20250311	134000	1517946785	18950	18950	18950	18950	7
299	20250311	133900	1517814135	18930	18960	18960	18930	35
300	20250311	133800	1517151395	18960	18950	18960	18940	798
301	20250311	133700	1502035915	18960	18960	18960	18960	122
302	20250311	133600	1499722795	18960	18960	18960	18960	1
303	20250311	133500	1499703835	18960	18960	18960	18960	10
304	20250311	133400	1499514235	18960	18970	18970	18960	16
305	20250311	133300	1499210865	18970	18970	18970	18970	10
306	20250311	133200	1499021165	18940	18940	18940	18940	0
307	20250311	133100	1499021165	18940	18970	18970	18940	86
308	20250311	133000	1497391385	18960	18980	18980	18960	103
309	20250311	132900	1495437035	18980	18990	18990	18970	188
310	20250311	132800	1491868725	18990	19000	19000	18980	214
311	20250311	132700	1487802765	19000	18990	19000	18990	424
312	20250311	132600	1479746885	18980	18980	18980	18970	293
313	20250311	132500	1474186805	18980	18980	19010	18980	2077
314	20250311	132400	1434747915	18980	18940	18990	18940	577
315	20250311	132300	1423803175	18940	18920	18940	18920	348
316	20250311	132200	1417216375	18910	18880	18910	18880	220
317	20250311	132100	1413058415	18880	18880	18880	18880	2
318	20250311	132000	1413020655	18860	18870	18880	18860	58
319	20250311	131900	1411926165	18850	18850	18850	18850	0
320	20250311	131800	1411926165	18850	18850	18850	18850	1
321	20250311	131700	1411907315	18860	18880	18880	18860	17
322	20250311	131600	1411586485	18870	18920	18920	18870	151
323	20250311	131500	1408732395	18920	18920	18920	18920	1
324	20250311	131400	1408713475	18920	18920	18920	18920	111
325	20250311	131300	1406613355	18920	18930	18930	18920	93
326	20250311	131200	1404853625	18930	18930	18930	18930	93
327	20250311	131100	1403093135	18940	18990	18990	18940	572
328	20250311	131000	1392251905	19000	19000	19005	19000	614
329	20250311	130900	1380585355	19000	19000	19020	19000	818
330	20250311	130800	1365043335	19000	18940	19020	18930	4257
331	20250311	130700	1284252615	18940	18930	18940	18930	334
332	20250311	130600	1277927335	18930	18930	18930	18930	0
333	20250311	130500	1277927335	18930	18860	18930	18860	2795
334	20250311	130400	1225086485	18840	18840	18840	18840	145
335	20250311	130300	1222354685	18860	18860	18860	18850	350
336	20250311	130200	1215756815	18860	18870	18870	18860	115
337	20250311	130100	1213587315	18870	18870	18870	18870	10
338	20250311	130000	1213398615	18870	18870	18880	18870	431
339	20250311	125900	1205265635	18880	18880	18880	18880	11
340	20250311	125800	1205057955	18870	18875	18880	18870	18
341	20250311	125700	1204718150	18875	18875	18875	18875	1
342	20250311	125600	1204699275	18875	18885	18885	18875	98
343	20250311	125500	1202849070	18890	18890	18890	18880	17
344	20250311	125400	1202528030	18890	18890	18890	18890	15
345	20250311	125300	1202244680	18885	18885	18885	18885	3
346	20250311	125200	1202188025	18880	18880	18880	18880	32
347	20250311	125100	1201583865	18880	18880	18890	18870	148
348	20250311	125000	1198789615	18880	18870	18880	18870	413
349	20250311	124900	1190996205	18880	18870	18880	18870	43
350	20250311	124800	1190184725	18870	18875	18875	18870	13
351	20250311	124700	1189939365	18870	18870	18870	18870	5
352	20250311	124600	1189845015	18875	18880	18880	18870	388
353	20250311	124500	1182522905	18885	18890	18890	18885	12
354	20250311	124400	1182296235	18890	18900	18900	18890	163
355	20250311	124300	1179216045	18890	18885	18895	18885	22
356	20250311	124200	1178800455	18890	18890	18890	18890	336
357	20250311	124100	1172453415	18900	18880	18900	18880	242
358	20250311	124000	1167881965	18890	18880	18890	18880	42
359	20250311	123900	1167088785	18890	18870	18900	18850	511
360	20250311	123800	1157438775	18880	18900	18900	18880	20
361	20250311	123700	1157060975	18900	18860	18900	18860	805
362	20250311	123600	1141851635	18860	18860	18860	18860	11
363	20250311	123500	1141644175	18850	18830	18870	18830	139
364	20250311	123400	1139023645	18830	18840	18840	18830	14
365	20250311	123300	1138759925	18840	18840	18840	18840	0
366	20250311	123200	1138759925	18840	18840	18845	18840	40
367	20250311	123100	1138006310	18850	18820	18850	18820	243
368	20250311	123000	1133427430	18830	18820	18830	18820	441
369	20250311	122900	1125127700	18820	18820	18820	18820	11
370	20250311	122800	1124920680	18820	18800	18820	18800	254
371	20250311	122700	1120144930	18790	18790	18790	18790	6
372	20250311	122600	1120032190	18800	18800	18800	18800	0
373	20250311	122500	1120032190	18800	18780	18800	18780	110
374	20250311	122400	1117964630	18770	18770	18770	18770	3
375	20250311	122300	1117908320	18790	18790	18790	18790	0
376	20250311	122200	1117908320	18790	18770	18790	18770	153
377	20250311	122100	1115036390	18770	18790	18800	18770	23
378	20250311	122000	1114604180	18800	18810	18810	18800	46
379	20250311	121900	1113739270	18800	18800	18810	18800	28
380	20250311	121800	1113212750	18800	18790	18800	18790	20
381	20250311	121700	1112836850	18800	18780	18800	18780	1532
382	20250311	121600	1084035410	18770	18770	18790	18770	303
383	20250311	121500	1078344120	18740	18740	18750	18740	106
384	20250311	121400	1076357180	18730	18730	18730	18730	3
385	20250311	121300	1076300990	18730	18720	18730	18710	131
386	20250311	121200	1073849670	18720	18725	18730	18720	43
387	20250311	121100	1073044615	18720	18720	18720	18720	0
388	20250311	121000	1073044615	18720	18720	18720	18720	10
389	20250311	120900	1072857415	18700	18700	18700	18700	0
390	20250311	120800	1072857415	18700	18690	18700	18690	16
391	20250311	120700	1072558325	18690	18680	18690	18680	60
392	20250311	120600	1071437325	18650	18650	18650	18650	0
393	20250311	120500	1071437325	18650	18680	18680	18650	364
394	20250311	120400	1064646785	18690	18690	18690	18690	15
395	20250311	120300	1064366435	18700	18700	18700	18690	14
396	20250311	120200	1064104665	18700	18690	18700	18690	16
397	20250311	120100	1063805525	18700	18700	18700	18700	10
398	20250311	120000	1063618525	18680	18670	18680	18670	631
399	20250311	115900	1051832785	18660	18660	18660	18660	140
400	20250311	115800	1049220385	18650	18660	18660	18650	12
401	20250311	115700	1048996485	18660	18700	18700	18660	139
402	20250311	115600	1046400195	18700	18700	18700	18700	36
403	20250311	115500	1045726995	18690	18690	18690	18690	3
404	20250311	115400	1045670925	18690	18690	18690	18690	14
405	20250311	115300	1045409265	18720	18730	18730	18720	167
406	20250311	115200	1042282485	18730	18720	18740	18720	685
407	20250311	115100	1029448495	18720	18690	18720	18680	340
408	20250311	115000	1023089535	18690	18680	18690	18680	106
409	20250311	114900	1021108755	18670	18660	18670	18660	84
410	20250311	114800	1019540505	18670	18670	18670	18670	10
411	20250311	114700	1019353805	18660	18650	18660	18650	232
412	20250311	114600	1015026895	18640	18640	18640	18640	3
413	20250311	114500	1014970975	18640	18620	18640	18620	159
414	20250311	114400	1012009135	18610	18610	18610	18600	63
415	20250311	114300	1010836735	18590	18590	18590	18590	0
416	20250311	114200	1010836735	18590	18610	18610	18590	190
417	20250311	114100	1007304335	18600	18610	18610	18600	103
418	20250311	114000	1005388425	18600	18600	18600	18600	20
419	20250311	113900	1005016425	18600	18600	18610	18600	345
420	20250311	113800	998599315	18600	18600	18600	18600	11
421	20250311	113700	998394715	18590	18600	18600	18590	13
422	20250311	113600	998152945	18590	18600	18600	18590	273
423	20250311	113500	993075175	18600	18630	18630	18600	692
424	20250311	113400	980198825	18630	18630	18630	18630	3
425	20250311	113300	980142935	18620	18620	18620	18620	3
426	20250311	113200	980087075	18610	18620	18620	18610	214
427	20250311	113100	976102675	18610	18610	18610	18610	3
428	20250311	113000	976046845	18620	18620	18620	18620	110
429	20250311	112900	973998645	18610	18610	18610	18610	33
430	20250311	112800	973384515	18600	18610	18610	18600	13
431	20250311	112700	973142615	18600	18600	18600	18600	6
432	20250311	112600	973031015	18600	18610	18610	18600	100
433	20250311	112500	971170115	18620	18610	18620	18610	29
434	20250311	112400	970630165	18620	18610	18620	18610	13
435	20250311	112300	970388135	18610	18620	18620	18610	13
436	20250311	112200	970146105	18620	18620	18620	18610	464
437	20250311	112100	961506445	18620	18610	18620	18610	50
438	20250311	112000	960575855	18610	18600	18610	18600	119
439	20250311	111900	958361295	18600	18590	18600	18590	326
440	20250311	111800	952298215	18570	18600	18600	18570	150
441	20250311	111700	949512535	18570	18550	18570	18550	108
442	20250311	111600	947507885	18540	18540	18540	18540	22
443	20250311	111500	947100005	18540	18550	18550	18530	50
444	20250311	111400	946172655	18550	18550	18550	18550	10
445	20250311	111300	945987155	18560	18570	18570	18560	113
446	20250311	111200	943889865	18570	18560	18570	18560	42
447	20250311	111100	943110245	18570	18570	18570	18570	10
448	20250311	111000	942924545	18560	18570	18570	18560	13
449	20250311	110900	942683165	18560	18570	18570	18560	37
450	20250311	110800	941996345	18570	18580	18580	18570	141
451	20250311	110700	939376635	18580	18570	18580	18570	5
452	20250311	110600	939283765	18560	18550	18560	18550	104
453	20250311	110500	937353565	18560	18510	18560	18510	386
454	20250311	110400	930196905	18520	18490	18520	18480	228
455	20250311	110300	925979265	18490	18490	18490	18490	200
456	20250311	110200	922281265	18460	18530	18530	18460	743
457	20250311	110100	908537385	18500	18540	18540	18500	410
458	20250311	110000	900941285	18510	18520	18520	18500	394
459	20250311	105900	893646455	18540	18570	18570	18540	203
460	20250311	105800	889882045	18560	18560	18560	18560	0
461	20250311	105700	889882045	18560	18550	18560	18550	310
462	20250311	105600	884128545	18550	18530	18600	18520	1071
463	20250311	105500	864263255	18530	18520	18530	18500	537
464	20250311	105400	854322625	18520	18520	18520	18520	11
465	20250311	105300	854118905	18550	18490	18550	18490	300
466	20250311	105200	848555075	18500	18490	18500	18490	140
467	20250311	105100	845965325	18490	18480	18490	18470	8
468	20250311	105000	845817465	18470	18460	18470	18460	24
469	20250311	104900	845374215	18470	18440	18470	18440	72
470	20250311	104800	844045875	18430	18430	18430	18430	3
471	20250311	104700	843990585	18420	18420	18420	18420	1
472	20250311	104600	843972165	18410	18400	18410	18400	115
473	20250311	104500	841855045	18400	18410	18410	18400	6
474	20250311	104400	841744615	18400	18400	18400	18400	0
475	20250311	104300	841744615	18400	18400	18400	18400	0
476	20250311	104200	841744615	18400	18420	18420	18400	8
477	20250311	104100	841597355	18430	18420	18430	18420	10
478	20250311	104000	841413115	18390	18390	18390	18390	0
479	20250311	103900	841413115	18390	18420	18420	18390	349
480	20250311	103800	834992215	18410	18410	18410	18410	0
481	20250311	103700	834992215	18410	18410	18410	18410	0
482	20250311	103600	834992215	18410	18390	18410	18390	235
483	20250311	103500	830668295	18400	18400	18400	18390	472
484	20250311	103400	821985105	18390	18390	18390	18390	0
485	20250311	103300	821985105	18390	18400	18400	18390	122
486	20250311	103200	819741505	18390	18390	18390	18390	0
487	20250311	103100	819741505	18390	18390	18390	18390	300
488	20250311	103000	814224505	18400	18400	18400	18400	113
489	20250311	102900	812145305	18400	18400	18400	18400	0
490	20250311	102800	812145305	18400	18390	18400	18390	169
491	20250311	102700	809036235	18400	18400	18400	18400	47
492	20250311	102600	808171435	18400	18430	18430	18390	331
493	20250311	102500	802082245	18410	18400	18410	18400	161
494	20250311	102400	799118295	18400	18380	18400	18380	152
495	20250311	102300	796324065	18370	18370	18370	18370	0
496	20250311	102200	796324065	18370	18400	18400	18370	510
497	20250311	102100	786946725	18410	18410	18410	18410	12
498	20250311	102000	786725805	18400	18400	18400	18400	103
499	20250311	101900	784830605	18410	18410	18410	18410	3
500	20250311	101800	784775375	18410	18410	18410	18410	280
501	20250311	101700	779620575	18410	18420	18420	18410	96
502	20250311	101600	777853085	18410	18410	18410	18410	149
503	20250311	101500	775109995	18410	18440	18440	18400	714
504	20250311	101400	761965035	18430	18430	18430	18430	18
505	20250311	101300	761633295	18430	18440	18440	18430	265
506	20250311	101200	756748645	18440	18440	18440	18440	315
507	20250311	101100	750940045	18440	18430	18440	18430	118
508	20250311	101000	748764155	18430	18440	18440	18430	487
509	20250311	100900	739784905	18460	18450	18460	18450	22
510	20250311	100800	739378985	18450	18450	18450	18450	1
511	20250311	100700	739360535	18440	18460	18460	18440	202
512	20250311	100600	735632835	18460	18460	18460	18460	5
513	20250311	100500	735540535	18460	18465	18465	18460	116
514	20250311	100400	733399145	18470	18500	18500	18470	327
515	20250311	100300	727356785	18500	18510	18510	18500	1024
516	20250311	100200	708412645	18510	18510	18510	18510	7
517	20250311	100100	708283075	18510	18540	18540	18510	1193
518	20250311	100000	686189635	18560	18560	18560	18530	4
519	20250311	095900	686115425	18550	18520	18550	18520	408
520	20250311	095800	678554875	18510	18540	18540	18510	157
521	20250311	095700	675647305	18550	18570	18570	18550	235
522	20250311	095600	671285635	18570	18570	18610	18530	454
523	20250311	095500	662858135	18530	18490	18530	18460	1015
524	20250311	095400	644099510	18480	18470	18480	18470	257
525	20250311	095300	639350200	18500	18490	18500	18490	550
526	20250311	095200	629179950	18470	18500	18500	18470	275
527	20250311	095100	624097370	18500	18520	18530	18500	905
528	20250311	095000	607342170	18520	18540	18560	18500	673
529	20250311	094900	594876920	18550	18660	18660	18550	2697
530	20250311	094800	544736860	18660	18750	18750	18660	1172
531	20250311	094700	522812070	18760	18810	18810	18760	400
532	20250311	094600	515288260	18850	18870	18870	18820	513
533	20250311	094500	505627170	18890	18830	18890	18830	280
534	20250311	094400	500346080	18830	18830	18830	18830	13
535	20250311	094300	500101290	18830	18830	18830	18810	526
536	20250311	094200	490200730	18830	18900	18900	18830	2515
537	20250311	094100	442785700	18920	18880	18920	18880	1569
538	20250311	094000	413134350	18880	18900	18900	18880	792
539	20250311	093900	398173080	18890	18910	18920	18890	387
540	20250311	093800	390856490	18910	18940	18960	18890	1792
541	20250311	093700	356967310	18950	18890	18950	18890	1111
542	20250311	093600	335948370	18890	18820	18890	18800	1268
543	20250311	093500	312047490	18820	18740	18820	18740	1055
544	20250311	093400	292234620	18760	18700	18760	18700	553
545	20250311	093300	281868340	18690	18630	18690	18630	158
546	20250311	093200	278916710	18610	18570	18610	18570	38
547	20250311	093100	278210170	18600	18590	18600	18590	27
548	20250311	093000	277708010	18590	18580	18590	18580	130
549	20250311	092900	275291340	18550	18560	18570	18550	258
550	20250311	092800	270503720	18610	18610	18610	18610	33
551	20250311	092700	269889590	18560	18610	18610	18560	939
552	20250311	092600	252440640	18610	18610	18610	18610	25
553	20250311	092500	251975390	18620	18620	18620	18620	1
554	20250311	092400	251956770	18600	18550	18600	18550	231
555	20250311	092300	247664950	18550	18610	18610	18550	995
556	20250311	092200	229169720	18610	18660	18690	18600	881
557	20250311	092100	212781430	18620	18620	18620	18560	278
558	20250311	092000	207613790	18600	18700	18720	18600	945
559	20250311	091900	189979710	18720	18680	18810	18680	1539
560	20250311	091800	161064210	18670	18580	18670	18580	977
561	20250311	091700	142857060	18590	18490	18590	18490	991
562	20250311	091600	124496120	18490	18490	18490	18480	34
563	20250311	091500	123867510	18460	18460	18470	18450	235
564	20250311	091400	119529280	18480	18480	18480	18480	104
565	20250311	091300	117607360	18430	18400	18430	18400	518
566	20250311	091200	108072020	18400	18350	18400	18350	597
567	20250311	091100	97104340	18300	18320	18320	18280	180
568	20250311	091000	93809420	18300	18310	18310	18300	474
569	20250311	090900	85135130	18340	18340	18340	18340	341
570	20250311	090800	78881190	18300	18310	18310	18300	258
571	20250311	090700	74157250	18310	18330	18330	18300	143
572	20250311	090600	71539970	18310	18370	18370	18310	489
573	20250311	090500	62575600	18380	18370	18380	18370	191
574	20250311	090400	59066870	18360	18360	18390	18360	316
575	20250311	090300	53263890	18360	18190	18380	18190	195
576	20250311	090200	49695670	18170	18130	18270	18120	151
577	20250311	090100	46954360	18180	18430	18430	18100	1741
578	20250311	090000	15105460	18480	18420	18490	18420	820