KissMeData/000080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183000	2387167325	19210	19210	19210	19210	8677
3	20250306	182900	2387167325	19210	19210	19210	19210	0
4	20250306	182800	2387167325	19210	19210	19210	19210	0
5	20250306	182700	2387167325	19210	19210	19210	19210	0
6	20250306	182600	2387167325	19210	19210	19210	19210	0
7	20250306	182500	2387167325	19210	19210	19210	19210	0
8	20250306	182400	2387167325	19210	19210	19210	19210	0
9	20250306	182300	2387167325	19210	19210	19210	19210	0
10	20250306	182200	2387167325	19210	19210	19210	19210	0
11	20250306	182100	2387167325	19210	19210	19210	19210	0
12	20250306	182000	2387167325	19210	19210	19210	19210	0
13	20250306	181900	2387167325	19210	19210	19210	19210	0
14	20250306	181800	2387167325	19210	19210	19210	19210	0
15	20250306	181700	2387167325	19210	19210	19210	19210	0
16	20250306	181600	2387167325	19210	19210	19210	19210	0
17	20250306	181500	2387167325	19210	19210	19210	19210	0
18	20250306	181400	2387167325	19210	19210	19210	19210	0
19	20250306	181300	2387167325	19210	19210	19210	19210	0
20	20250306	181200	2387167325	19210	19210	19210	19210	0
21	20250306	181100	2387167325	19210	19210	19210	19210	0
22	20250306	181000	2387167325	19210	19210	19210	19210	0
23	20250306	180900	2387167325	19210	19210	19210	19210	0
24	20250306	180800	2387167325	19210	19210	19210	19210	0
25	20250306	180700	2387167325	19210	19210	19210	19210	0
26	20250306	180600	2387167325	19210	19210	19210	19210	0
27	20250306	180500	2387167325	19210	19210	19210	19210	0
28	20250306	180400	2387167325	19210	19210	19210	19210	0
29	20250306	180300	2387167325	19210	19210	19210	19210	0
30	20250306	180200	2387167325	19210	19210	19210	19210	0
31	20250306	180100	2387167325	19210	19210	19210	19210	0
32	20250306	180000	2387167325	19210	19210	19210	19210	8677
33	20250306	175900	2387167325	19210	19210	19210	19210	0
34	20250306	175800	2387167325	19210	19210	19210	19210	0
35	20250306	175700	2387167325	19210	19210	19210	19210	0
36	20250306	175600	2387167325	19210	19210	19210	19210	0
37	20250306	175500	2387167325	19210	19210	19210	19210	0
38	20250306	175400	2387167325	19210	19210	19210	19210	0
39	20250306	175300	2387167325	19210	19210	19210	19210	0
40	20250306	175200	2387167325	19210	19210	19210	19210	0
41	20250306	175100	2387167325	19210	19210	19210	19210	0
42	20250306	175000	2387167325	19210	19210	19210	19210	0
43	20250306	174900	2387167325	19210	19210	19210	19210	0
44	20250306	174800	2387167325	19210	19210	19210	19210	0
45	20250306	174700	2387167325	19210	19210	19210	19210	0
46	20250306	174600	2387167325	19210	19210	19210	19210	0
47	20250306	174500	2387167325	19210	19210	19210	19210	0
48	20250306	174400	2387167325	19210	19210	19210	19210	0
49	20250306	174300	2387167325	19210	19210	19210	19210	0
50	20250306	174200	2387167325	19210	19210	19210	19210	0
51	20250306	174100	2387167325	19210	19210	19210	19210	0
52	20250306	174000	2387167325	19210	19210	19210	19210	0
53	20250306	173900	2387167325	19210	19210	19210	19210	0
54	20250306	173800	2387167325	19210	19210	19210	19210	0
55	20250306	173700	2387167325	19210	19210	19210	19210	0
56	20250306	173600	2387167325	19210	19210	19210	19210	0
57	20250306	173500	2387167325	19210	19210	19210	19210	0
58	20250306	173400	2387167325	19210	19210	19210	19210	0
59	20250306	173300	2387167325	19210	19210	19210	19210	0
60	20250306	173200	2387167325	19210	19210	19210	19210	0
61	20250306	173100	2387167325	19210	19210	19210	19210	0
62	20250306	173000	2387167325	19210	19210	19210	19210	8677
63	20250306	172900	2387167325	19210	19210	19210	19210	0
64	20250306	172800	2387167325	19210	19210	19210	19210	0
65	20250306	172700	2387167325	19210	19210	19210	19210	0
66	20250306	172600	2387167325	19210	19210	19210	19210	0
67	20250306	172500	2387167325	19210	19210	19210	19210	0
68	20250306	172400	2387167325	19210	19210	19210	19210	0
69	20250306	172300	2387167325	19210	19210	19210	19210	0
70	20250306	172200	2387167325	19210	19210	19210	19210	0
71	20250306	172100	2387167325	19210	19210	19210	19210	0
72	20250306	172000	2387167325	19210	19210	19210	19210	0
73	20250306	171900	2387167325	19210	19210	19210	19210	0
74	20250306	171800	2387167325	19210	19210	19210	19210	0
75	20250306	171700	2387167325	19210	19210	19210	19210	0
76	20250306	171600	2387167325	19210	19210	19210	19210	0
77	20250306	171500	2387167325	19210	19210	19210	19210	0
78	20250306	171400	2387167325	19210	19210	19210	19210	0
79	20250306	171300	2387167325	19210	19210	19210	19210	0
80	20250306	171200	2387167325	19210	19210	19210	19210	0
81	20250306	171100	2387167325	19210	19210	19210	19210	0
82	20250306	171000	2387167325	19210	19210	19210	19210	0
83	20250306	170900	2387167325	19210	19210	19210	19210	0
84	20250306	170800	2387167325	19210	19210	19210	19210	0
85	20250306	170700	2387167325	19210	19210	19210	19210	0
86	20250306	170600	2387167325	19210	19210	19210	19210	0
87	20250306	170500	2387167325	19210	19210	19210	19210	0
88	20250306	170400	2387167325	19210	19210	19210	19210	0
89	20250306	170300	2387167325	19210	19210	19210	19210	0
90	20250306	170200	2387167325	19210	19210	19210	19210	0
91	20250306	170100	2387167325	19210	19210	19210	19210	0
92	20250306	170000	2387167325	19210	19210	19210	19210	8677
93	20250306	165900	2387167325	19210	19210	19210	19210	0
94	20250306	165800	2387167325	19210	19210	19210	19210	0
95	20250306	165700	2387167325	19210	19210	19210	19210	0
96	20250306	165600	2387167325	19210	19210	19210	19210	0
97	20250306	165500	2387167325	19210	19210	19210	19210	0
98	20250306	165400	2387167325	19210	19210	19210	19210	0
99	20250306	165300	2387167325	19210	19210	19210	19210	0
100	20250306	165200	2387167325	19210	19210	19210	19210	0
101	20250306	165100	2387167325	19210	19210	19210	19210	0
102	20250306	165000	2387167325	19210	19210	19210	19210	0
103	20250306	164900	2387167325	19210	19210	19210	19210	0
104	20250306	164800	2387167325	19210	19210	19210	19210	0
105	20250306	164700	2387167325	19210	19210	19210	19210	0
106	20250306	164600	2387167325	19210	19210	19210	19210	0
107	20250306	164500	2387167325	19210	19210	19210	19210	0
108	20250306	164400	2387167325	19210	19210	19210	19210	0
109	20250306	164300	2387167325	19210	19210	19210	19210	0
110	20250306	164200	2387167325	19210	19210	19210	19210	0
111	20250306	164100	2387167325	19210	19210	19210	19210	0
112	20250306	164000	2387167325	19210	19210	19210	19210	0
113	20250306	163900	2387167325	19210	19210	19210	19210	0
114	20250306	163800	2387167325	19210	19210	19210	19210	0
115	20250306	163700	2387167325	19210	19210	19210	19210	0
116	20250306	163600	2387167325	19210	19210	19210	19210	0
117	20250306	163500	2387167325	19210	19210	19210	19210	0
118	20250306	163400	2387167325	19210	19210	19210	19210	0
119	20250306	163300	2387167325	19210	19210	19210	19210	0
120	20250306	163200	2387167325	19210	19210	19210	19210	0
121	20250306	163100	2387167325	19210	19210	19210	19210	0
122	20250306	163000	2387167325	19210	19210	19210	19210	8677
123	20250306	162900	2387167325	19210	19210	19210	19210	0
124	20250306	162800	2387167325	19210	19210	19210	19210	0
125	20250306	162700	2387167325	19210	19210	19210	19210	0
126	20250306	162600	2387167325	19210	19210	19210	19210	0
127	20250306	162500	2387167325	19210	19210	19210	19210	0
128	20250306	162400	2387167325	19210	19210	19210	19210	0
129	20250306	162300	2387167325	19210	19210	19210	19210	0
130	20250306	162200	2387167325	19210	19210	19210	19210	0
131	20250306	162100	2387167325	19210	19210	19210	19210	0
132	20250306	162000	2387167325	19210	19210	19210	19210	0
133	20250306	161900	2387167325	19210	19210	19210	19210	0
134	20250306	161800	2387167325	19210	19210	19210	19210	0
135	20250306	161700	2387167325	19210	19210	19210	19210	0
136	20250306	161600	2387167325	19210	19210	19210	19210	0
137	20250306	161500	2387167325	19210	19210	19210	19210	0
138	20250306	161400	2387167325	19210	19210	19210	19210	0
139	20250306	161300	2387167325	19210	19210	19210	19210	0
140	20250306	161200	2387167325	19210	19210	19210	19210	0
141	20250306	161100	2387167325	19210	19210	19210	19210	0
142	20250306	161000	2387167325	19210	19210	19210	19210	0
143	20250306	160900	2387167325	19210	19210	19210	19210	0
144	20250306	160800	2387167325	19210	19210	19210	19210	0
145	20250306	160700	2387167325	19210	19210	19210	19210	0
146	20250306	160600	2387167325	19210	19210	19210	19210	0
147	20250306	160500	2387167325	19210	19210	19210	19210	0
148	20250306	160400	2387167325	19210	19210	19210	19210	0
149	20250306	160300	2387167325	19210	19210	19210	19210	0
150	20250306	160200	2387167325	19210	19210	19210	19210	0
151	20250306	160100	2387167325	19210	19210	19210	19210	0
152	20250306	160000	2387167325	19210	19210	19210	19210	8677
153	20250306	155900	2387167325	19210	19210	19210	19210	0
154	20250306	155800	2387167325	19210	19210	19210	19210	0
155	20250306	155700	2387167325	19210	19210	19210	19210	0
156	20250306	155600	2387167325	19210	19210	19210	19210	0
157	20250306	155500	2387167325	19210	19210	19210	19210	0
158	20250306	155400	2387167325	19210	19210	19210	19210	0
159	20250306	155300	2387167325	19210	19210	19210	19210	0
160	20250306	155200	2387167325	19210	19210	19210	19210	0
161	20250306	155100	2387167325	19210	19210	19210	19210	0
162	20250306	155000	2387167325	19210	19210	19210	19210	0
163	20250306	154900	2387167325	19210	19210	19210	19210	0
164	20250306	154800	2387167325	19210	19210	19210	19210	0
165	20250306	154700	2387167325	19210	19210	19210	19210	0
166	20250306	154600	2387167325	19210	19210	19210	19210	0
167	20250306	154500	2387167325	19210	19210	19210	19210	0
168	20250306	154400	2387167325	19210	19210	19210	19210	0
169	20250306	154300	2387167325	19210	19210	19210	19210	0
170	20250306	154200	2387167325	19210	19210	19210	19210	0
171	20250306	154100	2387167325	19210	19210	19210	19210	0
172	20250306	154000	2387167325	19210	19210	19210	19210	0
173	20250306	153900	2387167325	19210	19210	19210	19210	0
174	20250306	153800	2387167325	19210	19210	19210	19210	0
175	20250306	153700	2387167325	19210	19210	19210	19210	0
176	20250306	153600	2387167325	19210	19210	19210	19210	0
177	20250306	153500	2387167325	19210	19210	19210	19210	0
178	20250306	153400	2387167325	19210	19210	19210	19210	0
179	20250306	153300	2387167325	19210	19210	19210	19210	0
180	20250306	153200	2387167325	19210	19210	19210	19210	0
181	20250306	153100	2387167325	19210	19210	19210	19210	0
182	20250306	153000	2387167325	19210	19210	19210	19210	17354
183	20250306	152900	2220482155	19200	19200	19200	19200	0
184	20250306	152800	2220482155	19200	19200	19200	19200	0
185	20250306	152700	2220482155	19200	19200	19200	19200	0
186	20250306	152600	2220482155	19200	19200	19200	19200	0
187	20250306	152500	2220482155	19200	19200	19200	19200	0
188	20250306	152400	2220482155	19200	19200	19200	19200	0
189	20250306	152300	2220482155	19200	19200	19200	19200	0
190	20250306	152200	2220482155	19200	19200	19200	19200	0
191	20250306	152100	2220482155	19200	19200	19200	19200	0
192	20250306	152000	2220482155	19200	19200	19200	19200	0
193	20250306	151900	2220482155	19200	19190	19200	19190	224
194	20250306	151800	2216181625	19190	19190	19200	19190	140
195	20250306	151700	2213494345	19190	19190	19190	19190	266
196	20250306	151600	2208389805	19200	19180	19200	19180	445
197	20250306	151500	2199850345	19180	19190	19190	19180	43
198	20250306	151400	2199025435	19180	19200	19200	19180	935
199	20250306	151300	2181078315	19210	19190	19210	19190	319
200	20250306	151200	2174951785	19190	19190	19200	19190	545
201	20250306	151100	2164492935	19190	19190	19200	19190	181
202	20250306	151000	2161018235	19190	19190	19200	19190	468
203	20250306	150900	2152032985	19190	19190	19200	19190	186
204	20250306	150800	2148462945	19190	19190	19190	19190	134
205	20250306	150700	2145891485	19190	19190	19200	19190	39
206	20250306	150600	2145142915	19190	19190	19190	19190	11
207	20250306	150500	2144931825	19190	19210	19210	19190	1036
208	20250306	150400	2125039925	19200	19200	19210	19200	28
209	20250306	150300	2124502305	19200	19200	19210	19200	52
210	20250306	150200	2123503495	19210	19210	19210	19200	90
211	20250306	150100	2121775045	19200	19200	19210	19200	50
212	20250306	150000	2120814745	19200	19200	19210	19200	115
213	20250306	145900	2118605985	19200	19200	19200	19200	136
214	20250306	145800	2115994785	19200	19210	19210	19200	47
215	20250306	145700	2115092035	19200	19210	19210	19200	228
216	20250306	145600	2110714235	19200	19200	19210	19200	115
217	20250306	145500	2108506065	19200	19210	19210	19200	24
218	20250306	145400	2108045255	19200	19200	19210	19200	81
219	20250306	145300	2106490045	19200	19200	19200	19200	315
220	20250306	145200	2100442045	19200	19200	19210	19200	785
221	20250306	145100	2085369675	19200	19200	19210	19200	29
222	20250306	145000	2084812865	19200	19200	19200	19200	18
223	20250306	144900	2084467265	19200	19200	19200	19200	26
224	20250306	144800	2083968065	19200	19210	19210	19200	16
225	20250306	144700	2083660855	19200	19210	19210	19200	24
226	20250306	144600	2083199895	19200	19200	19210	19200	11
227	20250306	144500	2082988655	19200	19200	19210	19200	76
228	20250306	144400	2081528775	19200	19200	19200	19200	3
229	20250306	144300	2081471175	19200	19200	19200	19200	8
230	20250306	144200	2081317575	19200	19200	19210	19200	421
231	20250306	144100	2073230625	19200	19200	19200	19200	39
232	20250306	144000	2072481825	19200	19200	19200	19200	2
233	20250306	143900	2072443425	19210	19220	19220	19200	403
234	20250306	143800	2064699145	19220	19210	19220	19210	689
235	20250306	143700	2051459095	19210	19210	19220	19210	22
236	20250306	143600	2051036465	19210	19220	19220	19210	25
237	20250306	143500	2050556035	19220	19210	19220	19210	157
238	20250306	143400	2047538675	19210	19220	19220	19210	68
239	20250306	143300	2046231725	19220	19210	19220	19210	797
240	20250306	143200	2030918835	19210	19220	19220	19210	143
241	20250306	143100	2028170385	19220	19200	19220	19200	69
242	20250306	143000	2026844735	19210	19200	19210	19200	220
243	20250306	142900	2022618565	19200	19210	19210	19200	2
244	20250306	142800	2022580155	19200	19210	19210	19200	272
245	20250306	142700	2017355085	19210	19205	19210	19205	185
246	20250306	142600	2013801350	19205	19205	19205	19200	79
247	20250306	142500	2012284180	19200	19205	19205	19200	56
248	20250306	142400	2011208705	19200	19200	19205	19200	137
249	20250306	142300	2008578070	19205	19200	19205	19200	12
250	20250306	142200	2008347660	19200	19205	19205	19200	49
251	20250306	142100	2007406665	19200	19200	19205	19200	8
252	20250306	142000	2007253060	19200	19200	19205	19200	45
253	20250306	141900	2006389055	19205	19200	19205	19200	3
254	20250306	141800	2006331445	19210	19210	19210	19210	226
255	20250306	141700	2001989985	19220	19235	19235	19220	225
256	20250306	141600	1997663395	19220	19220	19220	19220	4
257	20250306	141500	1997586515	19240	19230	19240	19230	108
258	20250306	141400	1995508685	19230	19210	19230	19190	625
259	20250306	141300	1983508705	19210	19220	19220	19210	327
260	20250306	141200	1977224875	19220	19210	19240	19210	219
261	20250306	141100	1973016245	19220	19220	19220	19220	1
262	20250306	141000	1972997025	19220	19220	19220	19220	124
263	20250306	140900	1970613745	19230	19230	19230	19230	362
264	20250306	140800	1963652485	19230	19240	19240	19230	444
265	20250306	140700	1955109995	19240	19250	19250	19240	18
266	20250306	140600	1954763655	19250	19250	19260	19250	1186
267	20250306	140500	1931933145	19260	19250	19260	19250	39
268	20250306	140400	1931182015	19260	19260	19260	19250	179
269	20250306	140300	1927735525	19260	19260	19260	19260	174
270	20250306	140200	1924384285	19260	19250	19260	19250	143
271	20250306	140100	1921630165	19250	19250	19260	19250	97
272	20250306	140000	1919762545	19260	19260	19260	19250	46
273	20250306	135900	1918876655	19250	19260	19260	19250	124
274	20250306	135800	1916488915	19260	19250	19260	19250	42
275	20250306	135700	1915680045	19250	19260	19260	19250	75
276	20250306	135600	1914235555	19260	19250	19260	19250	739
277	20250306	135500	1900009425	19240	19240	19240	19240	111
278	20250306	135400	1897873785	19250	19250	19250	19250	38
279	20250306	135300	1897142285	19240	19250	19250	19240	161
280	20250306	135200	1894043125	19240	19250	19250	19240	11
281	20250306	135100	1893831385	19240	19250	19250	19240	56
282	20250306	135000	1892753565	19240	19240	19240	19240	1
283	20250306	134900	1892734325	19250	19240	19250	19240	42
284	20250306	134800	1891925875	19250	19240	19250	19240	76
285	20250306	134700	1890462885	19240	19245	19250	19240	55
286	20250306	134600	1889404245	19250	19250	19250	19250	44
287	20250306	134500	1888557245	19250	19250	19250	19245	54
288	20250306	134400	1887517775	19250	19250	19250	19240	358
289	20250306	134300	1880629285	19240	19250	19250	19240	409
290	20250306	134200	1872759485	19240	19250	19250	19240	63
291	20250306	134100	1871546745	19250	19245	19250	19240	152
292	20250306	134000	1868621680	19245	19245	19245	19240	100
293	20250306	133900	1866697190	19245	19245	19245	19240	161
294	20250306	133800	1863598770	19250	19250	19250	19240	48
295	20250306	133700	1862674790	19250	19240	19250	19230	43
296	20250306	133600	1861847120	19230	19250	19250	19230	559
297	20250306	133500	1851095390	19250	19240	19250	19240	122
298	20250306	133400	1848747640	19240	19240	19240	19235	125
299	20250306	133300	1846342645	19240	19240	19240	19235	17
300	20250306	133200	1846015595	19240	19250	19250	19240	266
301	20250306	133100	1840897655	19250	19250	19250	19240	42
302	20250306	133000	1840089235	19250	19250	19250	19245	91
303	20250306	132900	1838337495	19250	19250	19260	19250	349
304	20250306	132800	1831618865	19260	19250	19260	19250	50
305	20250306	132700	1830656345	19260	19250	19260	19250	94
306	20250306	132600	1828846125	19260	19260	19260	19250	104
307	20250306	132500	1826843385	19260	19260	19260	19250	134
308	20250306	132400	1824262555	19250	19250	19260	19250	76
309	20250306	132300	1822798955	19260	19260	19260	19260	6
310	20250306	132200	1822683395	19250	19260	19260	19250	145
311	20250306	132100	1819891745	19250	19250	19260	19250	353
312	20250306	132000	1813096125	19250	19255	19260	19250	23
313	20250306	131900	1812653195	19260	19260	19260	19260	291
314	20250306	131800	1807048535	19260	19260	19260	19260	266
315	20250306	131700	1801925375	19270	19270	19270	19260	39
316	20250306	131600	1801173855	19260	19250	19260	19250	1142
317	20250306	131500	1779178965	19260	19260	19260	19260	60
318	20250306	131400	1778023365	19260	19250	19260	19250	79
319	20250306	131300	1776502235	19260	19250	19260	19250	31
320	20250306	131200	1775905475	19250	19250	19260	19250	53
321	20250306	131100	1774884855	19260	19250	19260	19250	933
322	20250306	131000	1756924235	19250	19250	19250	19250	0
323	20250306	130900	1756924235	19250	19240	19250	19240	498
324	20250306	130800	1747337815	19240	19240	19250	19240	569
325	20250306	130700	1736389855	19250	19240	19250	19240	141
326	20250306	130600	1733676625	19250	19250	19250	19250	3
327	20250306	130500	1733618875	19250	19250	19260	19250	246
328	20250306	130400	1728883365	19260	19260	19260	19250	62
329	20250306	130300	1727689485	19250	19250	19250	19240	159
330	20250306	130200	1724629385	19250	19250	19250	19240	89
331	20250306	130100	1722916285	19250	19250	19250	19250	31
332	20250306	130000	1722319535	19250	19240	19250	19240	271
333	20250306	125900	1717103215	19250	19250	19250	19240	145
334	20250306	125800	1714312195	19250	19250	19260	19240	325
335	20250306	125700	1708056185	19260	19250	19260	19250	187
336	20250306	125600	1704456390	19260	19250	19260	19250	357
337	20250306	125500	1697583100	19260	19250	19260	19250	206
338	20250306	125400	1693616310	19250	19240	19250	19240	1691
339	20250306	125300	1661071640	19240	19235	19240	19230	138
340	20250306	125200	1658416575	19240	19240	19240	19230	172
341	20250306	125100	1655108170	19240	19230	19240	19230	137
342	20250306	125000	1652473150	19240	19220	19240	19220	92
343	20250306	124900	1650703370	19220	19220	19235	19220	210
344	20250306	124800	1646665400	19210	19230	19230	19210	57
345	20250306	124700	1645570220	19230	19220	19240	19220	943
346	20250306	124600	1627435670	19230	19220	19230	19215	4412
347	20250306	124500	1542605080	19210	19220	19220	19210	106
348	20250306	124400	1540568080	19220	19210	19220	19210	116
349	20250306	124300	1538339000	19210	19210	19210	19210	3
350	20250306	124200	1538281370	19210	19210	19220	19210	38
351	20250306	124100	1537551380	19210	19210	19220	19210	552
352	20250306	124000	1526947090	19210	19210	19220	19210	60
353	20250306	123900	1525794020	19210	19210	19210	19200	1970
354	20250306	123800	1487950620	19210	19200	19210	19200	69
355	20250306	123700	1486625450	19210	19200	19210	19200	106
356	20250306	123600	1484589740	19210	19200	19210	19200	157
357	20250306	123500	1481574940	19200	19200	19200	19200	508
358	20250306	123400	1471821340	19210	19200	19210	19200	63
359	20250306	123300	1470611360	19200	19210	19210	19200	85
360	20250306	123200	1468978990	19200	19210	19210	19200	31
361	20250306	123100	1468383780	19210	19200	19210	19200	75
362	20250306	123000	1466943400	19200	19200	19210	19200	647
363	20250306	122900	1454519600	19200	19200	19200	19200	50
364	20250306	122800	1453559600	19210	19210	19220	19210	290
365	20250306	122700	1447988320	19220	19210	19220	19210	4162
366	20250306	122600	1368030380	19200	19185	19210	19185	4263
367	20250306	122500	1286200145	19185	19180	19185	19180	60
368	20250306	122400	1285049320	19180	19180	19180	19180	28
369	20250306	122300	1284512280	19180	19180	19180	19180	14
370	20250306	122200	1284243760	19180	19180	19190	19180	43
371	20250306	122100	1283419010	19180	19180	19180	19180	49
372	20250306	122000	1282479190	19180	19190	19190	19180	6
373	20250306	121900	1282364100	19180	19180	19180	19180	49
374	20250306	121800	1281424280	19180	19180	19180	19180	48
375	20250306	121700	1280503640	19180	19180	19190	19180	13
376	20250306	121600	1280254290	19180	19180	19180	19180	25
377	20250306	121500	1279774790	19190	19180	19190	19180	51
378	20250306	121400	1278796480	19190	19180	19190	19180	57
379	20250306	121300	1277703180	19190	19180	19190	19180	16
380	20250306	121200	1277396290	19170	19170	19180	19170	46
381	20250306	121100	1276514370	19180	19180	19190	19180	1028
382	20250306	121000	1256797270	19180	19180	19180	19180	86
383	20250306	120900	1255147790	19180	19185	19190	19180	34
384	20250306	120800	1254495555	19180	19180	19190	19180	39
385	20250306	120700	1253747525	19180	19180	19190	19180	357
386	20250306	120600	1246899885	19180	19180	19190	19170	256
387	20250306	120500	1241988965	19170	19170	19180	19170	1375
388	20250306	120400	1215616895	19180	19170	19180	19170	26
389	20250306	120300	1215118335	19170	19180	19180	19170	239
390	20250306	120200	1210534705	19170	19170	19170	19170	532
391	20250306	120100	1200336265	19170	19170	19170	19170	28
392	20250306	120000	1199799505	19170	19180	19180	19170	10
393	20250306	115900	1199607785	19170	19180	19180	19170	62
394	20250306	115800	1198419095	19180	19170	19180	19170	75
395	20250306	115700	1196981005	19170	19170	19180	19170	20
396	20250306	115600	1196597595	19170	19170	19170	19170	27
397	20250306	115500	1196080005	19170	19180	19190	19170	229
398	20250306	115400	1191688035	19180	19190	19190	19180	1793
399	20250306	115300	1157298185	19180	19200	19200	19180	242
400	20250306	115200	1152654275	19190	19195	19195	19190	37
401	20250306	115100	1151944165	19195	19195	19200	19190	25
402	20250306	115000	1151464355	19200	19190	19200	19190	65
403	20250306	114900	1150216995	19190	19190	19200	19190	60
404	20250306	114800	1149065295	19190	19190	19200	19190	33
405	20250306	114700	1148432015	19190	19200	19200	19180	15
406	20250306	114600	1148144155	19190	19180	19190	19180	50
407	20250306	114500	1147184775	19180	19190	19200	19180	291
408	20250306	114400	1141598205	19190	19190	19190	19190	12
409	20250306	114300	1141367925	19190	19195	19195	19180	263
410	20250306	114200	1136322015	19195	19200	19200	19190	294
411	20250306	114100	1130677515	19200	19200	19200	19200	21
412	20250306	114000	1130274315	19200	19210	19210	19200	32
413	20250306	113900	1129659855	19200	19200	19210	19200	37
414	20250306	113800	1128949445	19200	19200	19200	19200	25
415	20250306	113700	1128469445	19200	19200	19210	19200	26
416	20250306	113600	1127970235	19210	19200	19210	19200	36
417	20250306	113500	1127278945	19200	19210	19215	19200	588
418	20250306	113400	1115983480	19210	19205	19215	19205	1083
419	20250306	113300	1095179055	19205	19205	19205	19200	109
420	20250306	113200	1093086195	19200	19195	19200	19195	135
421	20250306	113100	1090494355	19195	19190	19200	19190	19
422	20250306	113000	1090129640	19190	19200	19200	19190	55
423	20250306	112900	1089073960	19200	19200	19200	19200	270
424	20250306	112800	1083889960	19200	19205	19210	19200	21
425	20250306	112700	1083486685	19205	19210	19210	19200	75
426	20250306	112600	1082046330	19200	19200	19200	19200	592
427	20250306	112500	1070679930	19200	19200	19210	19200	31
428	20250306	112400	1070084710	19210	19200	19210	19200	22
429	20250306	112300	1069662270	19200	19200	19210	19200	89
430	20250306	112200	1067952890	19200	19210	19210	19200	274
431	20250306	112100	1062691610	19210	19200	19210	19200	45
432	20250306	112000	1061827535	19200	19200	19210	19200	202
433	20250306	111900	1057947365	19200	19200	19210	19200	36
434	20250306	111800	1057256145	19200	19200	19200	19200	107
435	20250306	111700	1055201745	19200	19200	19210	19200	337
436	20250306	111600	1048728335	19200	19200	19210	19200	1129
437	20250306	111500	1027041475	19200	19180	19200	19180	478
438	20250306	111400	1017865425	19180	19190	19200	19180	199
439	20250306	111300	1014046775	19190	19200	19200	19190	376
440	20250306	111200	1006827785	19200	19210	19210	19200	186
441	20250306	111100	1003256575	19200	19200	19210	19200	72
442	20250306	111000	1001874165	19200	19200	19200	19200	32
443	20250306	110900	1001259765	19200	19200	19200	19200	31
444	20250306	110800	1000664565	19200	19200	19210	19200	48
445	20250306	110700	999742665	19210	19200	19220	19190	1762
446	20250306	110600	965895095	19200	19190	19210	19190	1945
447	20250306	110500	928555045	19190	19180	19190	19180	51
448	20250306	110400	927576535	19180	19180	19180	19180	41
449	20250306	110300	926790155	19180	19180	19190	19180	70
450	20250306	110200	925447545	19180	19185	19190	19180	76
451	20250306	110100	923989790	19185	19185	19190	19180	15
452	20250306	110000	923702015	19190	19190	19190	19180	60
453	20250306	105900	922550895	19180	19180	19180	19180	118
454	20250306	105800	920287655	19180	19180	19180	19180	28
455	20250306	105700	919750615	19180	19185	19185	19180	44
456	20250306	105600	918906580	19185	19185	19185	19185	20
457	20250306	105500	918522880	19185	19180	19185	19180	104
458	20250306	105400	916528105	19170	19180	19180	19170	137
459	20250306	105300	913901005	19180	19180	19180	19180	22
460	20250306	105200	913479045	19180	19190	19190	19180	337
461	20250306	105100	907012055	19200	19210	19210	19190	82
462	20250306	105000	905437655	19210	19200	19210	19190	963
463	20250306	104900	886947885	19190	19190	19190	19190	0
464	20250306	104800	886947885	19190	19190	19200	19190	7
465	20250306	104700	886813545	19200	19190	19200	19190	17
466	20250306	104600	886487170	19190	19180	19190	19180	552
467	20250306	104500	875899630	19180	19170	19180	19170	390
468	20250306	104400	868419615	19170	19170	19170	19170	61
469	20250306	104300	867250245	19170	19170	19170	19170	47
470	20250306	104200	866349255	19170	19170	19170	19170	58
471	20250306	104100	865237395	19170	19170	19170	19170	9
472	20250306	104000	865064865	19170	19140	19180	19140	148
473	20250306	103900	862227765	19150	19150	19190	19140	2400
474	20250306	103800	816241415	19150	19180	19180	19150	733
475	20250306	103700	802196255	19180	19180	19180	19180	13
476	20250306	103600	801946915	19180	19180	19190	19180	89
477	20250306	103500	800239495	19180	19180	19180	19180	29
478	20250306	103400	799683275	19180	19180	19180	19180	10
479	20250306	103300	799491475	19180	19180	19180	19180	106
480	20250306	103200	797458395	19180	19180	19180	19180	13
481	20250306	103100	797209055	19180	19190	19190	19180	147
482	20250306	103000	794389485	19190	19200	19200	19180	596
483	20250306	102900	782955955	19190	19190	19190	19190	42
484	20250306	102800	782149975	19190	19190	19190	19190	134
485	20250306	102700	779578515	19190	19190	19190	19190	21
486	20250306	102600	779175525	19190	19200	19200	19190	17
487	20250306	102500	778849285	19200	19190	19200	19190	123
488	20250306	102400	776488905	19190	19190	19200	19190	827
489	20250306	102300	760618735	19190	19190	19190	19190	202
490	20250306	102200	756742355	19200	19200	19200	19190	106
491	20250306	102100	754708155	19190	19200	19200	19190	35
492	20250306	102000	754036305	19200	19200	19210	19200	323
493	20250306	101900	747834685	19210	19200	19210	19200	31
494	20250306	101800	747239465	19200	19200	19210	19200	202
495	20250306	101700	743361055	19210	19210	19210	19210	19
496	20250306	101600	742996065	19210	19210	19210	19200	11
497	20250306	101500	742784815	19210	19200	19210	19180	1479
498	20250306	101400	714407685	19200	19210	19210	19200	40
499	20250306	101300	713639425	19200	19190	19210	19190	12
500	20250306	101200	713409015	19210	19200	19210	19180	887
501	20250306	101100	696381595	19200	19200	19210	19200	626
502	20250306	101000	684362385	19210	19190	19210	19175	3756
503	20250306	100900	612289985	19190	19200	19200	19190	41
504	20250306	100800	611503135	19200	19210	19210	19200	637
505	20250306	100700	599269715	19210	19210	19220	19210	93
506	20250306	100600	597483165	19210	19180	19210	19170	3146
507	20250306	100500	537102785	19180	19170	19180	19170	249
508	20250306	100400	532327415	19170	19145	19170	19135	3546
509	20250306	100300	464421840	19140	19140	19140	19140	104
510	20250306	100200	462431280	19140	19140	19140	19140	36
511	20250306	100100	461742240	19150	19140	19150	19140	32
512	20250306	100000	461129450	19140	19140	19145	19140	112
513	20250306	095900	458985740	19140	19145	19150	19140	409
514	20250306	095800	451157385	19150	19150	19150	19150	12
515	20250306	095700	450927585	19145	19140	19145	19140	2418
516	20250306	095600	404647060	19130	19140	19140	19130	221
517	20250306	095500	400419130	19140	19140	19140	19130	26
518	20250306	095400	399921650	19120	19120	19120	19110	398
519	20250306	095300	392314890	19130	19130	19130	19130	82
520	20250306	095200	390746230	19130	19130	19145	19130	165
521	20250306	095100	387589450	19130	19140	19140	19130	1688
522	20250306	095000	355281745	19140	19150	19150	19140	251
523	20250306	094900	350477595	19150	19140	19150	19140	828
524	20250306	094800	334629665	19150	19120	19150	19120	1134
525	20250306	094700	312929695	19120	19130	19130	19120	312
526	20250306	094600	306961265	19130	19130	19130	19130	475
527	20250306	094500	297874515	19130	19130	19130	19130	409
528	20250306	094400	290050345	19130	19110	19130	19110	1188
529	20250306	094300	267330855	19110	19120	19120	19110	989
530	20250306	094200	248430015	19120	19120	19120	19120	24
531	20250306	094100	247971135	19120	19100	19120	19100	296
532	20250306	094000	242314435	19110	19110	19110	19110	10
533	20250306	093900	242123335	19110	19110	19110	19110	15
534	20250306	093800	241836685	19110	19110	19110	19110	10
535	20250306	093700	241645585	19110	19110	19110	19100	128
536	20250306	093600	239200105	19110	19120	19120	19110	106
537	20250306	093500	237174435	19110	19110	19120	19110	359
538	20250306	093400	230313855	19110	19120	19120	19110	33
539	20250306	093300	229683155	19120	19120	19120	19120	12
540	20250306	093200	229453715	19120	19110	19120	19110	354
541	20250306	093100	222685385	19120	19120	19120	19110	6
542	20250306	093000	222570675	19120	19120	19120	19110	346
543	20250306	092900	215958595	19110	19110	19110	19110	9
544	20250306	092800	215786605	19110	19110	19110	19110	100
545	20250306	092700	213875605	19110	19110	19120	19110	82
546	20250306	092600	212308485	19110	19110	19110	19110	145
547	20250306	092500	209537535	19100	19120	19120	19090	178
548	20250306	092400	206137615	19100	19110	19110	19100	667
549	20250306	092300	193395805	19120	19120	19120	19110	144
550	20250306	092200	190642955	19120	19120	19130	19120	373
551	20250306	092100	183511055	19120	19130	19130	19120	22
552	20250306	092000	183090215	19130	19120	19130	19120	279
553	20250306	091900	177755725	19110	19110	19110	19110	100
554	20250306	091800	175844725	19120	19120	19120	19110	171
555	20250306	091700	172576415	19120	19120	19120	19110	24
556	20250306	091600	172117635	19120	19130	19130	19115	468
557	20250306	091500	163169490	19130	19110	19130	19110	822
558	20250306	091400	147452220	19110	19110	19110	19110	369
559	20250306	091300	140400630	19110	19110	19110	19110	0
560	20250306	091200	140400630	19110	19110	19110	19110	55
561	20250306	091100	139349580	19110	19110	19110	19110	1
562	20250306	091000	139330470	19120	19100	19120	19100	3
563	20250306	090900	139273150	19090	19100	19110	19090	2157
564	20250306	090800	98080990	19100	19090	19100	19090	415
565	20250306	090700	90158240	19100	19100	19105	19100	222
566	20250306	090600	85918000	19100	19100	19100	19100	674
567	20250306	090500	73044600	19090	19080	19090	19050	411
568	20250306	090400	65212730	19080	19030	19080	19020	1030
569	20250306	090300	45610610	19030	19030	19030	19020	1339
570	20250306	090200	20142100	19030	19100	19100	19030	119
571	20250306	090100	17877250	19110	19070	19110	19030	473
572	20250306	090000	8865760	19090	19110	19110	19090	464