KissMeData/000080/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183000	1678516430	19050	19050	19050	19050	2017
3	20250311	182900	1678516430	19050	19050	19050	19050	0
4	20250311	182800	1678516430	19050	19050	19050	19050	0
5	20250311	182700	1678516430	19050	19050	19050	19050	0
6	20250311	182600	1678516430	19050	19050	19050	19050	0
7	20250311	182500	1678516430	19050	19050	19050	19050	0
8	20250311	182400	1678516430	19050	19050	19050	19050	0
9	20250311	182300	1678516430	19050	19050	19050	19050	0
10	20250311	182200	1678516430	19050	19050	19050	19050	0
11	20250311	182100	1678516430	19050	19050	19050	19050	0
12	20250311	182000	1678516430	19050	19050	19050	19050	0
13	20250311	181900	1678516430	19050	19050	19050	19050	0
14	20250311	181800	1678516430	19050	19050	19050	19050	0
15	20250311	181700	1678516430	19050	19050	19050	19050	0
16	20250311	181600	1678516430	19050	19050	19050	19050	0
17	20250311	181500	1678516430	19050	19050	19050	19050	0
18	20250311	181400	1678516430	19050	19050	19050	19050	0
19	20250311	181300	1678516430	19050	19050	19050	19050	0
20	20250311	181200	1678516430	19050	19050	19050	19050	0
21	20250311	181100	1678516430	19050	19050	19050	19050	0
22	20250311	181000	1678516430	19050	19050	19050	19050	0
23	20250311	180900	1678516430	19050	19050	19050	19050	0
24	20250311	180800	1678516430	19050	19050	19050	19050	0
25	20250311	180700	1678516430	19050	19050	19050	19050	0
26	20250311	180600	1678516430	19050	19050	19050	19050	0
27	20250311	180500	1678516430	19050	19050	19050	19050	0
28	20250311	180400	1678516430	19050	19050	19050	19050	0
29	20250311	180300	1678516430	19050	19050	19050	19050	0
30	20250311	180200	1678516430	19050	19050	19050	19050	0
31	20250311	180100	1678516430	19050	19050	19050	19050	0
32	20250311	180000	1678516430	19050	19050	19050	19050	2017
33	20250311	175900	1678516430	19050	19050	19050	19050	0
34	20250311	175800	1678516430	19050	19050	19050	19050	0
35	20250311	175700	1678516430	19050	19050	19050	19050	0
36	20250311	175600	1678516430	19050	19050	19050	19050	0
37	20250311	175500	1678516430	19050	19050	19050	19050	0
38	20250311	175400	1678516430	19050	19050	19050	19050	0
39	20250311	175300	1678516430	19050	19050	19050	19050	0
40	20250311	175200	1678516430	19050	19050	19050	19050	0
41	20250311	175100	1678516430	19050	19050	19050	19050	0
42	20250311	175000	1678516430	19050	19050	19050	19050	0
43	20250311	174900	1678516430	19050	19050	19050	19050	0
44	20250311	174800	1678516430	19050	19050	19050	19050	0
45	20250311	174700	1678516430	19050	19050	19050	19050	0
46	20250311	174600	1678516430	19050	19050	19050	19050	0
47	20250311	174500	1678516430	19050	19050	19050	19050	0
48	20250311	174400	1678516430	19050	19050	19050	19050	0
49	20250311	174300	1678516430	19050	19050	19050	19050	0
50	20250311	174200	1678516430	19050	19050	19050	19050	0
51	20250311	174100	1678516430	19050	19050	19050	19050	0
52	20250311	174000	1678516430	19050	19050	19050	19050	0
53	20250311	173900	1678516430	19050	19050	19050	19050	0
54	20250311	173800	1678516430	19050	19050	19050	19050	0
55	20250311	173700	1678516430	19050	19050	19050	19050	0
56	20250311	173600	1678516430	19050	19050	19050	19050	0
57	20250311	173500	1678516430	19050	19050	19050	19050	0
58	20250311	173400	1678516430	19050	19050	19050	19050	0
59	20250311	173300	1678516430	19050	19050	19050	19050	0
60	20250311	173200	1678516430	19050	19050	19050	19050	0
61	20250311	173100	1678516430	19050	19050	19050	19050	0
62	20250311	173000	1678516430	19050	19050	19050	19050	2017
63	20250311	172900	1678516430	19050	19050	19050	19050	0
64	20250311	172800	1678516430	19050	19050	19050	19050	0
65	20250311	172700	1678516430	19050	19050	19050	19050	0
66	20250311	172600	1678516430	19050	19050	19050	19050	0
67	20250311	172500	1678516430	19050	19050	19050	19050	0
68	20250311	172400	1678516430	19050	19050	19050	19050	0
69	20250311	172300	1678516430	19050	19050	19050	19050	0
70	20250311	172200	1678516430	19050	19050	19050	19050	0
71	20250311	172100	1678516430	19050	19050	19050	19050	0
72	20250311	172000	1678516430	19050	19050	19050	19050	0
73	20250311	171900	1678516430	19050	19050	19050	19050	0
74	20250311	171800	1678516430	19050	19050	19050	19050	0
75	20250311	171700	1678516430	19050	19050	19050	19050	0
76	20250311	171600	1678516430	19050	19050	19050	19050	0
77	20250311	171500	1678516430	19050	19050	19050	19050	0
78	20250311	171400	1678516430	19050	19050	19050	19050	0
79	20250311	171300	1678516430	19050	19050	19050	19050	0
80	20250311	171200	1678516430	19050	19050	19050	19050	0
81	20250311	171100	1678516430	19050	19050	19050	19050	0
82	20250311	171000	1678516430	19050	19050	19050	19050	0
83	20250311	170900	1678516430	19050	19050	19050	19050	0
84	20250311	170800	1678516430	19050	19050	19050	19050	0
85	20250311	170700	1678516430	19050	19050	19050	19050	0
86	20250311	170600	1678516430	19050	19050	19050	19050	0
87	20250311	170500	1678516430	19050	19050	19050	19050	0
88	20250311	170400	1678516430	19050	19050	19050	19050	0
89	20250311	170300	1678516430	19050	19050	19050	19050	0
90	20250311	170200	1678516430	19050	19050	19050	19050	0
91	20250311	170100	1678516430	19050	19050	19050	19050	0
92	20250311	170000	1678516430	19050	19050	19050	19050	2017
93	20250311	165900	1678516430	19050	19050	19050	19050	0
94	20250311	165800	1678516430	19050	19050	19050	19050	0
95	20250311	165700	1678516430	19050	19050	19050	19050	0
96	20250311	165600	1678516430	19050	19050	19050	19050	0
97	20250311	165500	1678516430	19050	19050	19050	19050	0
98	20250311	165400	1678516430	19050	19050	19050	19050	0
99	20250311	165300	1678516430	19050	19050	19050	19050	0
100	20250311	165200	1678516430	19050	19050	19050	19050	0
101	20250311	165100	1678516430	19050	19050	19050	19050	0
102	20250311	165000	1678516430	19050	19050	19050	19050	0
103	20250311	164900	1678516430	19050	19050	19050	19050	0
104	20250311	164800	1678516430	19050	19050	19050	19050	0
105	20250311	164700	1678516430	19050	19050	19050	19050	0
106	20250311	164600	1678516430	19050	19050	19050	19050	0
107	20250311	164500	1678516430	19050	19050	19050	19050	0
108	20250311	164400	1678516430	19050	19050	19050	19050	0
109	20250311	164300	1678516430	19050	19050	19050	19050	0
110	20250311	164200	1678516430	19050	19050	19050	19050	0
111	20250311	164100	1678516430	19050	19050	19050	19050	0
112	20250311	164000	1678516430	19050	19050	19050	19050	0
113	20250311	163900	1678516430	19050	19050	19050	19050	0
114	20250311	163800	1678516430	19050	19050	19050	19050	0
115	20250311	163700	1678516430	19050	19050	19050	19050	0
116	20250311	163600	1678516430	19050	19050	19050	19050	0
117	20250311	163500	1678516430	19050	19050	19050	19050	0
118	20250311	163400	1678516430	19050	19050	19050	19050	0
119	20250311	163300	1678516430	19050	19050	19050	19050	0
120	20250311	163200	1678516430	19050	19050	19050	19050	0
121	20250311	163100	1678516430	19050	19050	19050	19050	0
122	20250311	163000	1678516430	19050	19050	19050	19050	2017
123	20250311	162900	1678516430	19050	19050	19050	19050	0
124	20250311	162800	1678516430	19050	19050	19050	19050	0
125	20250311	162700	1678516430	19050	19050	19050	19050	0
126	20250311	162600	1678516430	19050	19050	19050	19050	0
127	20250311	162500	1678516430	19050	19050	19050	19050	0
128	20250311	162400	1678516430	19050	19050	19050	19050	0
129	20250311	162300	1678516430	19050	19050	19050	19050	0
130	20250311	162200	1678516430	19050	19050	19050	19050	0
131	20250311	162100	1678516430	19050	19050	19050	19050	0
132	20250311	162000	1678516430	19050	19050	19050	19050	0
133	20250311	161900	1678516430	19050	19050	19050	19050	0
134	20250311	161800	1678516430	19050	19050	19050	19050	0
135	20250311	161700	1678516430	19050	19050	19050	19050	0
136	20250311	161600	1678516430	19050	19050	19050	19050	0
137	20250311	161500	1678516430	19050	19050	19050	19050	0
138	20250311	161400	1678516430	19050	19050	19050	19050	0
139	20250311	161300	1678516430	19050	19050	19050	19050	0
140	20250311	161200	1678516430	19050	19050	19050	19050	0
141	20250311	161100	1678516430	19050	19050	19050	19050	0
142	20250311	161000	1678516430	19050	19050	19050	19050	0
143	20250311	160900	1678516430	19050	19050	19050	19050	0
144	20250311	160800	1678516430	19050	19050	19050	19050	0
145	20250311	160700	1678516430	19050	19050	19050	19050	0
146	20250311	160600	1678516430	19050	19050	19050	19050	0
147	20250311	160500	1678516430	19050	19050	19050	19050	0
148	20250311	160400	1678516430	19050	19050	19050	19050	0
149	20250311	160300	1678516430	19050	19050	19050	19050	0
150	20250311	160200	1678516430	19050	19050	19050	19050	0
151	20250311	160100	1678516430	19050	19050	19050	19050	0
152	20250311	160000	1678516430	19050	19050	19050	19050	2017
153	20250311	155900	1678516430	19050	19050	19050	19050	0
154	20250311	155800	1678516430	19050	19050	19050	19050	0
155	20250311	155700	1678516430	19050	19050	19050	19050	0
156	20250311	155600	1678516430	19050	19050	19050	19050	0
157	20250311	155500	1678516430	19050	19050	19050	19050	0
158	20250311	155400	1678516430	19050	19050	19050	19050	0
159	20250311	155300	1678516430	19050	19050	19050	19050	0
160	20250311	155200	1678516430	19050	19050	19050	19050	0
161	20250311	155100	1678516430	19050	19050	19050	19050	0
162	20250311	155000	1678516430	19050	19050	19050	19050	0
163	20250311	154900	1678516430	19050	19050	19050	19050	0
164	20250311	154800	1678516430	19050	19050	19050	19050	0
165	20250311	154700	1678516430	19050	19050	19050	19050	0
166	20250311	154600	1678516430	19050	19050	19050	19050	0
167	20250311	154500	1678516430	19050	19050	19050	19050	0
168	20250311	154400	1678516430	19050	19050	19050	19050	0
169	20250311	154300	1678516430	19050	19050	19050	19050	0
170	20250311	154200	1678516430	19050	19050	19050	19050	0
171	20250311	154100	1678516430	19050	19050	19050	19050	0
172	20250311	154000	1678516430	19050	19050	19050	19050	0
173	20250311	153900	1678516430	19050	19050	19050	19050	0
174	20250311	153800	1678516430	19050	19050	19050	19050	0
175	20250311	153700	1678516430	19050	19050	19050	19050	0
176	20250311	153600	1678516430	19050	19050	19050	19050	0
177	20250311	153500	1678516430	19050	19050	19050	19050	0
178	20250311	153400	1678516430	19050	19050	19050	19050	0
179	20250311	153300	1678516430	19050	19050	19050	19050	0
180	20250311	153200	1678516430	19050	19050	19050	19050	0
181	20250311	153100	1678516430	19050	19050	19050	19050	0
182	20250311	153000	1678516430	19050	19050	19050	19050	4034
183	20250311	152900	1640092580	19040	19040	19040	19040	0
184	20250311	152800	1640092580	19040	19040	19040	19040	0
185	20250311	152700	1640092580	19040	19040	19040	19040	0
186	20250311	152600	1640092580	19040	19040	19040	19040	0
187	20250311	152500	1640092580	19040	19040	19040	19040	0
188	20250311	152400	1640092580	19040	19040	19040	19040	0
189	20250311	152300	1640092580	19040	19040	19040	19040	0
190	20250311	152200	1640092580	19040	19040	19040	19040	0
191	20250311	152100	1640092580	19040	19040	19040	19040	0
192	20250311	152000	1640092580	19040	19040	19040	19040	0
193	20250311	151900	1640092580	19040	19050	19050	19030	462
194	20250311	151800	1631294995	19040	19040	19040	19040	5
195	20250311	151700	1631199795	19040	19040	19040	19030	86
196	20250311	151600	1629563085	19040	19050	19050	19030	23
197	20250311	151500	1629125195	19050	19040	19050	19040	54
198	20250311	151400	1628096995	19050	19050	19050	19050	3
199	20250311	151300	1628039845	19050	19030	19050	19030	208
200	20250311	151200	1624079505	19040	19030	19040	19030	60
201	20250311	151100	1622937185	19050	19050	19050	19050	12
202	20250311	151000	1622708585	19050	19030	19050	19030	129
203	20250311	150900	1620252475	19050	19040	19050	19030	45
204	20250311	150800	1619395715	19030	19040	19050	19030	293
205	20250311	150700	1613817015	19030	19040	19040	19030	1622
206	20250311	150600	1582949550	19035	19030	19040	19030	11
207	20250311	150500	1582740180	19030	19030	19040	19030	39
208	20250311	150400	1581997980	19040	19030	19040	19030	233
209	20250311	150300	1577562850	19030	19030	19040	19030	13
210	20250311	150200	1577315440	19030	19030	19040	19030	315
211	20250311	150100	1571318890	19040	19030	19040	19030	557
212	20250311	150000	1560717950	19030	19030	19040	19030	768
213	20250311	145900	1546102890	19040	19030	19040	19030	110
214	20250311	145800	1544009180	19030	19030	19040	19030	224
215	20250311	145700	1539745810	19030	19030	19040	19030	412
216	20250311	145600	1531904270	19030	19030	19040	19030	224
217	20250311	145500	1527641250	19030	19030	19040	19030	178
218	20250311	145400	1524253520	19030	19030	19040	19030	154
219	20250311	145300	1521322580	19030	19030	19040	19030	94
220	20250311	145200	1519533350	19030	19030	19030	19030	57
221	20250311	145100	1518448640	19030	19030	19040	19030	78
222	20250311	145000	1516964000	19040	19030	19040	19030	511
223	20250311	144900	1507238530	19030	19030	19030	19030	1
224	20250311	144800	1507219500	19030	19030	19030	19030	77
225	20250311	144700	1505754190	19030	19030	19040	19030	7
226	20250311	144600	1505620950	19030	19030	19030	19030	1
227	20250311	144500	1505601920	19030	19040	19050	19030	798
228	20250311	144400	1490407590	19040	19050	19050	19040	13
229	20250311	144300	1490159970	19050	19040	19050	19040	53
230	20250311	144200	1489150750	19050	19050	19050	19050	324
231	20250311	144100	1482978550	19040	19040	19050	19040	25
232	20250311	144000	1482502450	19040	19040	19040	19040	8
233	20250311	143900	1482350130	19040	19040	19040	19040	49
234	20250311	143800	1481417170	19040	19040	19040	19040	5
235	20250311	143700	1481321970	19040	19040	19040	19030	267
236	20250311	143600	1476238320	19040	19040	19040	19040	50
237	20250311	143500	1475286320	19030	19040	19040	19030	94
238	20250311	143400	1473496600	19040	19040	19040	19030	116
239	20250311	143300	1471288090	19040	19030	19040	19030	595
240	20250311	143200	1459964290	19030	19030	19030	19030	3
241	20250311	143100	1459907200	19030	19040	19040	19030	63
242	20250311	143000	1458707710	19040	19030	19040	19030	289
243	20250311	142900	1453207820	19030	19030	19030	19030	0
244	20250311	142800	1453207820	19030	19040	19040	19030	190
245	20250311	142700	1449590290	19040	19050	19050	19040	92
246	20250311	142600	1447837960	19050	19040	19050	19040	574
247	20250311	142500	1436908110	19050	19050	19050	19050	1
248	20250311	142400	1436889060	19050	19050	19050	19050	5
249	20250311	142300	1436793810	19040	19050	19050	19040	125
250	20250311	142200	1434413520	19050	19050	19050	19050	1
251	20250311	142100	1434394470	19050	19050	19050	19050	60
252	20250311	142000	1433251470	19040	19050	19050	19040	40
253	20250311	141900	1432489560	19050	19060	19060	19050	80
254	20250311	141800	1430964960	19060	19060	19060	19060	63
255	20250311	141700	1429764180	19060	19055	19060	19055	114
256	20250311	141600	1427591365	19050	19050	19050	19050	147
257	20250311	141500	1424791015	19050	19040	19050	19040	150
258	20250311	141400	1421933525	19050	19060	19060	19050	137
259	20250311	141300	1419323055	19050	19050	19050	19050	14
260	20250311	141200	1419056355	19050	19050	19050	19040	1607
261	20250311	141100	1388457155	19050	19040	19050	19040	50
262	20250311	141000	1387504825	19040	19030	19040	19030	120
263	20250311	140900	1385220935	19040	19040	19040	19040	184
264	20250311	140800	1381717575	19030	19040	19040	19030	105
265	20250311	140700	1379718775	19040	19040	19040	19040	82
266	20250311	140600	1378157495	19040	19030	19050	19030	35
267	20250311	140500	1377491095	19040	19050	19050	19030	1669
268	20250311	140400	1345712535	19050	19050	19050	19050	0
269	20250311	140300	1345712535	19050	19050	19050	19050	37
270	20250311	140200	1345007685	19050	19050	19050	19050	132
271	20250311	140100	1342493085	19050	19050	19050	19040	23
272	20250311	140000	1342055135	19040	19050	19050	19040	3
273	20250311	135900	1341998005	19050	19045	19050	19040	52
274	20250311	135800	1341007550	19050	19050	19050	19050	1
275	20250311	135700	1340988500	19050	19050	19050	19050	5
276	20250311	135600	1340893250	19040	19040	19040	19040	0
277	20250311	135500	1340893250	19040	19040	19050	19040	68
278	20250311	135400	1339598260	19050	19050	19050	19040	395
279	20250311	135300	1332073990	19050	19050	19060	19050	324
280	20250311	135200	1325901470	19050	19050	19050	19050	8
281	20250311	135100	1325749070	19060	19060	19060	19050	26
282	20250311	135000	1325253640	19060	19060	19060	19060	2
283	20250311	134900	1325215520	19060	19050	19060	19050	181
284	20250311	134800	1321766770	19050	19050	19050	19050	10
285	20250311	134700	1321576270	19050	19050	19050	19050	1
286	20250311	134600	1321557220	19060	19060	19060	19060	12
287	20250311	134500	1321328500	19060	19060	19060	19050	165
288	20250311	134400	1318183700	19060	19050	19060	19050	333
289	20250311	134300	1311839820	19060	19060	19060	19060	58
290	20250311	134200	1310734340	19060	19060	19060	19060	30
291	20250311	134100	1310162540	19060	19060	19060	19060	59
292	20250311	134000	1309038000	19060	19050	19060	19050	73
293	20250311	133900	1307646630	19060	19060	19060	19060	209
294	20250311	133800	1303663090	19060	19060	19060	19060	49
295	20250311	133700	1302729150	19060	19060	19060	19060	1
296	20250311	133600	1302710090	19060	19050	19060	19050	475
297	20250311	133500	1293660690	19050	19050	19050	19050	125
298	20250311	133400	1291279440	19060	19060	19060	19050	116
299	20250311	133300	1289069130	19050	19050	19050	19040	673
300	20250311	133200	1276248580	19050	19050	19050	19050	524
301	20250311	133100	1266266380	19050	19050	19050	19050	8
302	20250311	133000	1266113980	19050	19030	19050	19030	448
303	20250311	132900	1257583760	19030	19030	19030	19030	150
304	20250311	132800	1254729260	19040	19040	19040	19040	99
305	20250311	132700	1252844300	19050	19040	19050	19040	62
306	20250311	132600	1251663490	19040	19040	19040	19030	415
307	20250311	132500	1243765310	19040	19040	19040	19040	74
308	20250311	132400	1242356350	19040	19050	19060	19040	366
309	20250311	132300	1235383500	19040	19050	19050	19040	113
310	20250311	132200	1233231160	19040	19040	19040	19040	530
311	20250311	132100	1223139960	19050	19050	19050	19050	681
312	20250311	132000	1210166910	19050	19040	19050	19040	54
313	20250311	131900	1209138240	19040	19040	19050	19040	203
314	20250311	131800	1205273100	19050	19050	19050	19050	0
315	20250311	131700	1205273100	19050	19040	19050	19040	30
316	20250311	131600	1204701800	19050	19050	19050	19050	10
317	20250311	131500	1204511300	19060	19050	19060	19050	94
318	20250311	131400	1202719890	19050	19050	19050	19050	47
319	20250311	131300	1201824540	19050	19060	19060	19050	238
320	20250311	131200	1197288530	19060	19060	19060	19060	3
321	20250311	131100	1197231350	19050	19060	19060	19050	233
322	20250311	131000	1192792370	19060	19060	19060	19060	68
323	20250311	130900	1191496290	19060	19060	19060	19050	90
324	20250311	130800	1189780990	19060	19060	19060	19050	297
325	20250311	130700	1184122070	19060	19060	19060	19060	62
326	20250311	130600	1182940350	19060	19055	19060	19055	30
327	20250311	130500	1182368575	19060	19070	19070	19060	40
328	20250311	130400	1181605855	19070	19080	19080	19060	132
329	20250311	130300	1179088945	19060	19060	19060	19060	50
330	20250311	130200	1178135945	19050	19050	19050	19050	282
331	20250311	130100	1172763845	19060	19060	19070	19060	162
332	20250311	130000	1169675195	19070	19070	19070	19070	1
333	20250311	125900	1169656125	19070	19065	19070	19065	104
334	20250311	125800	1167672870	19065	19060	19065	19060	54
335	20250311	125700	1166643620	19060	19070	19070	19060	139
336	20250311	125600	1163993970	19060	19060	19060	19060	1
337	20250311	125500	1163974910	19070	19050	19080	19050	233
338	20250311	125400	1159530280	19070	19070	19080	19060	131
339	20250311	125300	1157032740	19060	19060	19060	19060	30
340	20250311	125200	1156460940	19060	19050	19060	19040	1029
341	20250311	125100	1136861180	19050	19050	19050	19050	21
342	20250311	125000	1136461130	19050	19040	19050	19040	73
343	20250311	124900	1135070680	19060	19060	19060	19040	1839
344	20250311	124800	1100038130	19060	19060	19060	19050	82
345	20250311	124700	1098475610	19060	19040	19060	19040	774
346	20250311	124600	1083734940	19050	19050	19050	19050	129
347	20250311	124500	1081277490	19050	19050	19050	19050	19
348	20250311	124400	1080915540	19050	19050	19050	19050	122
349	20250311	124300	1078591440	19050	19050	19050	19050	4
350	20250311	124200	1078515240	19060	19060	19060	19060	97
351	20250311	124100	1076666420	19060	19050	19060	19050	197
352	20250311	124000	1072912900	19040	19050	19060	19040	653
353	20250311	123900	1060473550	19050	19050	19060	19050	334
354	20250311	123800	1054110750	19050	19050	19050	19050	36
355	20250311	123700	1053424950	19050	19050	19050	19050	20
356	20250311	123600	1053043950	19060	19050	19060	19050	54
357	20250311	123500	1052014920	19050	19050	19050	19050	33
358	20250311	123400	1051386270	19050	19060	19060	19050	664
359	20250311	123300	1038736765	19060	19050	19060	19050	310
360	20250311	123200	1032828565	19050	19060	19060	19050	2
361	20250311	123100	1032790455	19060	19050	19060	19050	43
362	20250311	123000	1031971295	19060	19050	19060	19050	54
363	20250311	122900	1030942465	19060	19060	19060	19060	1
364	20250311	122800	1030923405	19050	19060	19060	19050	54
365	20250311	122700	1029894685	19060	19060	19060	19060	32
366	20250311	122600	1029284765	19050	19050	19050	19050	130
367	20250311	122500	1026808265	19050	19050	19060	19050	69
368	20250311	122400	1025493525	19050	19050	19050	19050	0
369	20250311	122300	1025493525	19050	19050	19050	19050	0
370	20250311	122200	1025493525	19050	19060	19060	19050	104
371	20250311	122100	1023511685	19060	19060	19060	19060	35
372	20250311	122000	1022844585	19060	19060	19060	19060	394
373	20250311	121900	1015334945	19060	19070	19070	19060	275
374	20250311	121800	1010093425	19070	19070	19070	19070	11
375	20250311	121700	1009883655	19070	19070	19070	19070	1
376	20250311	121600	1009864585	19070	19070	19070	19070	101
377	20250311	121500	1007938515	19070	19060	19070	19060	21
378	20250311	121400	1007538245	19070	19070	19070	19070	100
379	20250311	121300	1005631245	19070	19070	19070	19070	1
380	20250311	121200	1005612175	19070	19065	19070	19065	11
381	20250311	121100	1005402450	19065	19065	19065	19065	0
382	20250311	121000	1005402450	19065	19060	19065	19060	27
383	20250311	120900	1004887820	19065	19065	19065	19065	2
384	20250311	120800	1004849690	19065	19065	19065	19065	18
385	20250311	120700	1004506520	19070	19070	19070	19070	4
386	20250311	120600	1004430240	19070	19060	19070	19050	161
387	20250311	120500	1001361480	19070	19080	19080	19070	11
388	20250311	120400	1001151610	19070	19070	19070	19070	87
389	20250311	120300	999492520	19080	19070	19080	19070	138
390	20250311	120200	996860520	19070	19070	19070	19070	187
391	20250311	120100	993294430	19070	19070	19070	19070	11
392	20250311	120000	993084660	19070	19050	19070	19050	8
393	20250311	115900	992932140	19060	19060	19060	19060	101
394	20250311	115800	991007080	19070	19060	19070	19060	23
395	20250311	115700	990568670	19060	19060	19060	19060	54
396	20250311	115600	989539430	19060	19065	19065	19060	120
397	20250311	115500	987252225	19070	19070	19070	19070	0
398	20250311	115400	987252225	19070	19070	19070	19070	10
399	20250311	115300	987061525	19070	19070	19070	19070	1
400	20250311	115200	987042455	19070	19070	19070	19070	4
401	20250311	115100	986966175	19070	19070	19070	19070	0
402	20250311	115000	986966175	19070	19060	19070	19060	243
403	20250311	114900	982334385	19070	19080	19080	19070	2
404	20250311	114800	982296235	19080	19080	19080	19080	1
405	20250311	114700	982277155	19070	19065	19070	19065	34
406	20250311	114600	981628815	19065	19060	19065	19060	38
407	20250311	114500	980904400	19070	19070	19070	19070	55
408	20250311	114400	979855550	19080	19080	19080	19080	2
409	20250311	114300	979817390	19070	19070	19070	19070	30
410	20250311	114200	979245290	19070	19070	19070	19070	14
411	20250311	114100	978978310	19070	19070	19070	19070	79
412	20250311	114000	977471780	19060	19065	19070	19060	32
413	20250311	113900	976861705	19070	19070	19070	19070	230
414	20250311	113800	972475605	19070	19070	19070	19070	21
415	20250311	113700	972075135	19070	19070	19070	19070	29
416	20250311	113600	971522105	19070	19070	19070	19070	2
417	20250311	113500	971483965	19070	19060	19070	19060	42
418	20250311	113400	970683425	19070	19070	19070	19070	16
419	20250311	113300	970378305	19070	19060	19070	19060	229
420	20250311	113200	966013355	19060	19060	19060	19060	0
421	20250311	113100	966013355	19060	19060	19060	19060	10
422	20250311	113000	965822755	19070	19060	19070	19060	28
423	20250311	112900	965289045	19060	19060	19060	19050	244
424	20250311	112800	960638955	19060	19060	19060	19060	2
425	20250311	112700	960600835	19060	19040	19060	19040	311
426	20250311	112600	954674065	19040	19040	19040	19040	94
427	20250311	112500	952884305	19050	19050	19050	19050	409
428	20250311	112400	945092855	19050	19050	19050	19050	5
429	20250311	112300	944997605	19050	19050	19050	19050	5
430	20250311	112200	944902355	19050	19050	19050	19050	8
431	20250311	112100	944749955	19050	19050	19050	19040	338
432	20250311	112000	938314275	19050	19050	19050	19040	8
433	20250311	111900	938161885	19050	19050	19050	19050	7
434	20250311	111800	938028535	19050	19050	19050	19050	63
435	20250311	111700	936828385	19050	19050	19050	19050	122
436	20250311	111600	934504285	19050	19030	19050	19030	136
437	20250311	111500	931914320	19030	19030	19030	19030	477
438	20250311	111400	922837010	19025	19025	19025	19025	217
439	20250311	111300	918708585	19025	19025	19025	19025	1
440	20250311	111200	918689560	19025	19020	19025	19020	143
441	20250311	111100	915969285	19025	19025	19025	19025	12
442	20250311	111000	915740985	19025	19025	19025	19025	2
443	20250311	110900	915702935	19025	19025	19025	19025	0
444	20250311	110800	915702935	19025	19025	19025	19025	2
445	20250311	110700	915664885	19025	19025	19025	19025	0
446	20250311	110600	915664885	19025	19025	19025	19025	34
447	20250311	110500	915018035	19025	19025	19025	19020	590
448	20250311	110400	903795785	19025	19025	19025	19020	52
449	20250311	110300	902806490	19025	19025	19025	19025	11
450	20250311	110200	902597215	19025	19025	19025	19025	1
451	20250311	110100	902578190	19025	19025	19025	19025	1
452	20250311	110000	902559165	19025	19025	19025	19025	1
453	20250311	105900	902540140	19020	19020	19020	19020	21
454	20250311	105800	902140720	19020	19020	19020	19020	0
455	20250311	105700	902140720	19020	19025	19025	19020	39
456	20250311	105600	901398895	19020	19020	19020	19020	94
457	20250311	105500	899611015	19030	19030	19030	19030	146
458	20250311	105400	896832635	19035	19035	19035	19035	1
459	20250311	105300	896813600	19040	19040	19040	19040	1
460	20250311	105200	896794560	19040	19030	19040	19030	11
461	20250311	105100	896585130	19030	19030	19030	19030	1
462	20250311	105000	896566100	19030	19040	19040	19020	194
463	20250311	104900	892875570	19040	19030	19040	19020	69
464	20250311	104800	891562520	19030	19030	19030	19030	0
465	20250311	104700	891562520	19030	19030	19040	19030	504
466	20250311	104600	881970910	19030	19030	19030	19030	0
467	20250311	104500	881970910	19030	19030	19030	19030	193
468	20250311	104400	878298120	19030	19030	19030	19030	73
469	20250311	104300	876908930	19030	19040	19040	19030	15
470	20250311	104200	876623380	19040	19030	19040	19030	147
471	20250311	104100	873825950	19030	19040	19040	19020	1171
472	20250311	104000	851546530	19050	19040	19050	19040	582
473	20250311	103900	840464090	19040	19040	19040	19040	303
474	20250311	103800	834694970	19030	19040	19040	19030	40
475	20250311	103700	833933670	19040	19040	19040	19040	5
476	20250311	103600	833838470	19040	19040	19040	19040	82
477	20250311	103500	832277190	19050	19050	19050	19050	0
478	20250311	103400	832277190	19050	19050	19050	19050	0
479	20250311	103300	832277190	19050	19040	19050	19040	114
480	20250311	103200	830106620	19050	19040	19050	19040	628
481	20250311	103100	818148840	19050	19050	19050	19050	1
482	20250311	103000	818129790	19050	19040	19050	19040	41
483	20250311	102900	817348750	19040	19040	19040	19040	20
484	20250311	102800	816967950	19040	19040	19040	19040	31
485	20250311	102700	816377710	19040	19035	19040	19030	75
486	20250311	102600	814949725	19040	19040	19040	19040	6
487	20250311	102500	814835485	19040	19040	19040	19040	238
488	20250311	102400	810303965	19030	19030	19030	19030	100
489	20250311	102300	808400965	19050	19040	19050	19030	128
490	20250311	102200	805964315	19040	19040	19050	19040	46
491	20250311	102100	805088465	19020	19030	19030	19020	507
492	20250311	102000	795441505	19030	19040	19040	19030	56
493	20250311	101900	794375775	19040	19050	19050	19040	102
494	20250311	101800	792433645	19050	19050	19050	19050	1
495	20250311	101700	792414595	19050	19030	19050	19030	297
496	20250311	101600	786761315	19030	19040	19040	19030	363
497	20250311	101500	779851945	19040	19030	19040	19030	223
498	20250311	101400	775607925	19040	19050	19050	19040	375
499	20250311	101300	768467905	19050	19050	19050	19040	505
500	20250311	101200	758852655	19050	19040	19050	19040	12
501	20250311	101100	758624155	19040	19060	19060	19040	791
502	20250311	101000	743556175	19060	19060	19060	19060	100
503	20250311	100900	741650175	19070	19080	19080	19070	66
504	20250311	100800	740391545	19080	19060	19080	19050	265
505	20250311	100700	735341635	19080	19100	19100	19060	108
506	20250311	100600	733282045	19070	19070	19070	19070	20
507	20250311	100500	732900645	19090	19090	19090	19090	227
508	20250311	100400	728567215	19100	19070	19100	19070	1084
509	20250311	100300	707884905	19070	19070	19070	19070	226
510	20250311	100200	703575085	19070	19065	19070	19060	492
511	20250311	100100	694194020	19065	19070	19080	19060	456
512	20250311	100000	685499080	19080	19080	19080	19080	7
513	20250311	095900	685365520	19080	19090	19090	19080	429
514	20250311	095800	677179600	19080	19100	19100	19080	344
515	20250311	095700	670612850	19100	19090	19100	19090	482
516	20250311	095600	661408460	19090	19090	19100	19090	606
517	20250311	095500	649838350	19090	19070	19090	19070	774
518	20250311	095400	635074090	19070	19070	19070	19060	124
519	20250311	095300	632709810	19070	19070	19070	19060	256
520	20250311	095200	627829560	19060	19080	19080	19050	2077
521	20250311	095100	588239400	19080	19070	19080	19070	348
522	20250311	095000	581602220	19070	19100	19120	19070	1084
523	20250311	094900	560913670	19100	19110	19120	19100	292
524	20250311	094800	555333560	19130	19130	19130	19110	405
525	20250311	094700	547587460	19130	19130	19140	19100	933
526	20250311	094600	529755420	19130	19130	19130	19130	391
527	20250311	094500	522275590	19130	19130	19140	19130	224
528	20250311	094400	517990460	19130	19110	19135	19110	1549
529	20250311	094300	488361675	19110	19120	19120	19110	513
530	20250311	094200	478555115	19120	19110	19120	19110	121
531	20250311	094100	476242705	19110	19110	19110	19110	283
532	20250311	094000	470834575	19100	19110	19110	19100	436
533	20250311	093900	462504625	19110	19120	19130	19110	392
534	20250311	093800	455009655	19120	19100	19120	19100	737
535	20250311	093700	440922145	19100	19100	19110	19100	299
536	20250311	093600	435210945	19100	19110	19110	19100	20
537	20250311	093500	434828890	19110	19110	19110	19110	12
538	20250311	093400	434599570	19110	19110	19110	19110	21
539	20250311	093300	434198260	19110	19110	19110	19070	175
540	20250311	093200	430858500	19110	19080	19110	19080	152
541	20250311	093100	427956610	19080	19060	19080	19060	401
542	20250311	093000	420307980	19070	19040	19070	19040	397
543	20250311	092900	412744380	19030	19040	19040	19030	587
544	20250311	092800	401573670	19040	19050	19050	19030	270
545	20250311	092700	396432020	19050	19050	19060	19040	805
546	20250311	092600	381098320	19050	19050	19050	19050	337
547	20250311	092500	374678470	19050	19030	19050	19030	465
548	20250311	092400	365824390	19030	19040	19040	19030	915
549	20250311	092300	348404680	19030	19040	19040	19030	434
550	20250311	092200	340142520	19040	19040	19040	19040	113
551	20250311	092100	337991000	19040	19050	19050	19030	630
552	20250311	092000	325993070	19040	19030	19040	19020	803
553	20250311	091900	310711930	19030	19030	19030	19020	197
554	20250311	091800	306963490	19030	19030	19030	19020	469
555	20250311	091700	298038430	19030	19010	19030	19000	2128
556	20250311	091600	257583490	19010	19020	19020	19010	68
557	20250311	091500	256290340	19020	19020	19020	19020	75
558	20250311	091400	254863840	19040	19030	19040	19020	115
559	20250311	091300	252674940	19020	19020	19040	19020	1162
560	20250311	091200	230557620	18990	19020	19020	18990	202
561	20250311	091100	226715640	19040	18990	19040	18980	624
562	20250311	091000	214865800	18990	18990	19030	18990	893
563	20250311	090900	197895140	19000	18990	19000	18990	157
564	20250311	090800	194913170	18980	18990	19000	18980	552
565	20250311	090700	184431540	18990	19000	19000	18980	464
566	20250311	090600	175618860	19000	19060	19060	19000	961
567	20250311	090500	157352970	19030	19060	19070	19030	359
568	20250311	090400	150514890	19020	18970	19020	18970	1680
569	20250311	090300	118611210	18970	18970	18975	18960	1336
570	20250311	090200	93271370	18970	18980	18990	18960	517
571	20250311	090100	83461960	18980	18980	19000	18940	1278
572	20250311	090000	59203890	18980	19000	19000	18940	3112