KissMeData/005420/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184600	2754016790	19030	19030	19030	19030	5084
3	20250310	184500	2754016790	19030	19030	19030	19030	0
4	20250310	184400	2754016790	19030	19030	19030	19030	0
5	20250310	184300	2754016790	19030	19030	19030	19030	0
6	20250310	184200	2754016790	19030	19030	19030	19030	0
7	20250310	184100	2754016790	19030	19030	19030	19030	0
8	20250310	184000	2754016790	19030	19030	19030	19030	0
9	20250310	183900	2754016790	19030	19030	19030	19030	0
10	20250310	183800	2754016790	19030	19030	19030	19030	0
11	20250310	183700	2754016790	19030	19030	19030	19030	0
12	20250310	183600	2754016790	19030	19030	19030	19030	0
13	20250310	183500	2754016790	19030	19030	19030	19030	0
14	20250310	183400	2754016790	19030	19030	19030	19030	0
15	20250310	183300	2754016790	19030	19030	19030	19030	0
16	20250310	183200	2754016790	19030	19030	19030	19030	0
17	20250310	183100	2754016790	19030	19030	19030	19030	0
18	20250310	183000	2754016790	19030	19030	19030	19030	0
19	20250310	182900	2754016790	19030	19030	19030	19030	0
20	20250310	182800	2754016790	19030	19030	19030	19030	0
21	20250310	182700	2754016790	19030	19030	19030	19030	0
22	20250310	182600	2754016790	19030	19030	19030	19030	0
23	20250310	182500	2754016790	19030	19030	19030	19030	0
24	20250310	182400	2754016790	19030	19030	19030	19030	0
25	20250310	182300	2754016790	19030	19030	19030	19030	0
26	20250310	182200	2754016790	19030	19030	19030	19030	0
27	20250310	182100	2754016790	19030	19030	19030	19030	0
28	20250310	182000	2754016790	19030	19030	19030	19030	0
29	20250310	181900	2754016790	19030	19030	19030	19030	0
30	20250310	181800	2754016790	19030	19030	19030	19030	0
31	20250310	181700	2754016790	19030	19030	19030	19030	0
32	20250310	181600	2754016790	19030	19030	19030	19030	5084
33	20250310	181500	2754016790	19030	19030	19030	19030	0
34	20250310	181400	2754016790	19030	19030	19030	19030	0
35	20250310	181300	2754016790	19030	19030	19030	19030	0
36	20250310	181200	2754016790	19030	19030	19030	19030	0
37	20250310	181100	2754016790	19030	19030	19030	19030	0
38	20250310	181000	2754016790	19030	19030	19030	19030	0
39	20250310	180900	2754016790	19030	19030	19030	19030	0
40	20250310	180800	2754016790	19030	19030	19030	19030	0
41	20250310	180700	2754016790	19030	19030	19030	19030	0
42	20250310	180600	2754016790	19030	19030	19030	19030	0
43	20250310	180500	2754016790	19030	19030	19030	19030	0
44	20250310	180400	2754016790	19030	19030	19030	19030	0
45	20250310	180300	2754016790	19030	19030	19030	19030	0
46	20250310	180200	2754016790	19030	19030	19030	19030	0
47	20250310	180100	2754016790	19030	19030	19030	19030	0
48	20250310	180000	2754016790	19030	19030	19030	19030	0
49	20250310	175900	2754016790	19030	19030	19030	19030	0
50	20250310	175800	2754016790	19030	19030	19030	19030	0
51	20250310	175700	2754016790	19030	19030	19030	19030	0
52	20250310	175600	2754016790	19030	19030	19030	19030	0
53	20250310	175500	2754016790	19030	19030	19030	19030	0
54	20250310	175400	2754016790	19030	19030	19030	19030	0
55	20250310	175300	2754016790	19030	19030	19030	19030	0
56	20250310	175200	2754016790	19030	19030	19030	19030	0
57	20250310	175100	2754016790	19030	19030	19030	19030	0
58	20250310	175000	2754016790	19030	19030	19030	19030	0
59	20250310	174900	2754016790	19030	19030	19030	19030	0
60	20250310	174800	2754016790	19030	19030	19030	19030	0
61	20250310	174700	2754016790	19030	19030	19030	19030	0
62	20250310	174600	2754016790	19030	19030	19030	19030	5084
63	20250310	174500	2754016790	19030	19030	19030	19030	0
64	20250310	174400	2754016790	19030	19030	19030	19030	0
65	20250310	174300	2754016790	19030	19030	19030	19030	0
66	20250310	174200	2754016790	19030	19030	19030	19030	0
67	20250310	174100	2754016790	19030	19030	19030	19030	0
68	20250310	174000	2754016790	19030	19030	19030	19030	0
69	20250310	173900	2754016790	19030	19030	19030	19030	0
70	20250310	173800	2754016790	19030	19030	19030	19030	0
71	20250310	173700	2754016790	19030	19030	19030	19030	0
72	20250310	173600	2754016790	19030	19030	19030	19030	0
73	20250310	173500	2754016790	19030	19030	19030	19030	0
74	20250310	173400	2754016790	19030	19030	19030	19030	0
75	20250310	173300	2754016790	19030	19030	19030	19030	0
76	20250310	173200	2754016790	19030	19030	19030	19030	0
77	20250310	173100	2754016790	19030	19030	19030	19030	0
78	20250310	173000	2754016790	19030	19030	19030	19030	0
79	20250310	172900	2754016790	19030	19030	19030	19030	0
80	20250310	172800	2754016790	19030	19030	19030	19030	0
81	20250310	172700	2754016790	19030	19030	19030	19030	0
82	20250310	172600	2754016790	19030	19030	19030	19030	0
83	20250310	172500	2754016790	19030	19030	19030	19030	0
84	20250310	172400	2754016790	19030	19030	19030	19030	0
85	20250310	172300	2754016790	19030	19030	19030	19030	0
86	20250310	172200	2754016790	19030	19030	19030	19030	0
87	20250310	172100	2754016790	19030	19030	19030	19030	0
88	20250310	172000	2754016790	19030	19030	19030	19030	0
89	20250310	171900	2754016790	19030	19030	19030	19030	0
90	20250310	171800	2754016790	19030	19030	19030	19030	0
91	20250310	171700	2754016790	19030	19030	19030	19030	0
92	20250310	171600	2754016790	19030	19030	19030	19030	5084
93	20250310	171500	2754016790	19030	19030	19030	19030	0
94	20250310	171400	2754016790	19030	19030	19030	19030	0
95	20250310	171300	2754016790	19030	19030	19030	19030	0
96	20250310	171200	2754016790	19030	19030	19030	19030	0
97	20250310	171100	2754016790	19030	19030	19030	19030	0
98	20250310	171000	2754016790	19030	19030	19030	19030	0
99	20250310	170900	2754016790	19030	19030	19030	19030	0
100	20250310	170800	2754016790	19030	19030	19030	19030	0
101	20250310	170700	2754016790	19030	19030	19030	19030	0
102	20250310	170600	2754016790	19030	19030	19030	19030	0
103	20250310	170500	2754016790	19030	19030	19030	19030	0
104	20250310	170400	2754016790	19030	19030	19030	19030	0
105	20250310	170300	2754016790	19030	19030	19030	19030	0
106	20250310	170200	2754016790	19030	19030	19030	19030	0
107	20250310	170100	2754016790	19030	19030	19030	19030	0
108	20250310	170000	2754016790	19030	19030	19030	19030	0
109	20250310	165900	2754016790	19030	19030	19030	19030	0
110	20250310	165800	2754016790	19030	19030	19030	19030	0
111	20250310	165700	2754016790	19030	19030	19030	19030	0
112	20250310	165600	2754016790	19030	19030	19030	19030	0
113	20250310	165500	2754016790	19030	19030	19030	19030	0
114	20250310	165400	2754016790	19030	19030	19030	19030	0
115	20250310	165300	2754016790	19030	19030	19030	19030	0
116	20250310	165200	2754016790	19030	19030	19030	19030	0
117	20250310	165100	2754016790	19030	19030	19030	19030	0
118	20250310	165000	2754016790	19030	19030	19030	19030	0
119	20250310	164900	2754016790	19030	19030	19030	19030	0
120	20250310	164800	2754016790	19030	19030	19030	19030	0
121	20250310	164700	2754016790	19030	19030	19030	19030	0
122	20250310	164600	2754016790	19030	19030	19030	19030	5084
123	20250310	164500	2754016790	19030	19030	19030	19030	0
124	20250310	164400	2754016790	19030	19030	19030	19030	0
125	20250310	164300	2754016790	19030	19030	19030	19030	0
126	20250310	164200	2754016790	19030	19030	19030	19030	0
127	20250310	164100	2754016790	19030	19030	19030	19030	0
128	20250310	164000	2754016790	19030	19030	19030	19030	0
129	20250310	163900	2754016790	19030	19030	19030	19030	0
130	20250310	163800	2754016790	19030	19030	19030	19030	0
131	20250310	163700	2754016790	19030	19030	19030	19030	0
132	20250310	163600	2754016790	19030	19030	19030	19030	0
133	20250310	163500	2754016790	19030	19030	19030	19030	0
134	20250310	163400	2754016790	19030	19030	19030	19030	0
135	20250310	163300	2754016790	19030	19030	19030	19030	0
136	20250310	163200	2754016790	19030	19030	19030	19030	0
137	20250310	163100	2754016790	19030	19030	19030	19030	0
138	20250310	163000	2754016790	19030	19030	19030	19030	0
139	20250310	162900	2754016790	19030	19030	19030	19030	0
140	20250310	162800	2754016790	19030	19030	19030	19030	0
141	20250310	162700	2754016790	19030	19030	19030	19030	0
142	20250310	162600	2754016790	19030	19030	19030	19030	0
143	20250310	162500	2754016790	19030	19030	19030	19030	0
144	20250310	162400	2754016790	19030	19030	19030	19030	0
145	20250310	162300	2754016790	19030	19030	19030	19030	0
146	20250310	162200	2754016790	19030	19030	19030	19030	0
147	20250310	162100	2754016790	19030	19030	19030	19030	0
148	20250310	162000	2754016790	19030	19030	19030	19030	0
149	20250310	161900	2754016790	19030	19030	19030	19030	0
150	20250310	161800	2754016790	19030	19030	19030	19030	0
151	20250310	161700	2754016790	19030	19030	19030	19030	0
152	20250310	161600	2754016790	19030	19030	19030	19030	5084
153	20250310	161500	2754016790	19030	19030	19030	19030	0
154	20250310	161400	2754016790	19030	19030	19030	19030	0
155	20250310	161300	2754016790	19030	19030	19030	19030	0
156	20250310	161200	2754016790	19030	19030	19030	19030	0
157	20250310	161100	2754016790	19030	19030	19030	19030	0
158	20250310	161000	2754016790	19030	19030	19030	19030	0
159	20250310	160900	2754016790	19030	19030	19030	19030	0
160	20250310	160800	2754016790	19030	19030	19030	19030	0
161	20250310	160700	2754016790	19030	19030	19030	19030	0
162	20250310	160600	2754016790	19030	19030	19030	19030	0
163	20250310	160500	2754016790	19030	19030	19030	19030	0
164	20250310	160400	2754016790	19030	19030	19030	19030	0
165	20250310	160300	2754016790	19030	19030	19030	19030	0
166	20250310	160200	2754016790	19030	19030	19030	19030	0
167	20250310	160100	2754016790	19030	19030	19030	19030	0
168	20250310	160000	2754016790	19030	19030	19030	19030	0
169	20250310	155900	2754016790	19030	19030	19030	19030	0
170	20250310	155800	2754016790	19030	19030	19030	19030	0
171	20250310	155700	2754016790	19030	19030	19030	19030	0
172	20250310	155600	2754016790	19030	19030	19030	19030	0
173	20250310	155500	2754016790	19030	19030	19030	19030	0
174	20250310	155400	2754016790	19030	19030	19030	19030	0
175	20250310	155300	2754016790	19030	19030	19030	19030	0
176	20250310	155200	2754016790	19030	19030	19030	19030	0
177	20250310	155100	2754016790	19030	19030	19030	19030	0
178	20250310	155000	2754016790	19030	19030	19030	19030	0
179	20250310	154900	2754016790	19030	19030	19030	19030	0
180	20250310	154800	2754016790	19030	19030	19030	19030	0
181	20250310	154700	2754016790	19030	19030	19030	19030	0
182	20250310	154600	2754016790	19030	19030	19030	19030	5084
183	20250310	154500	2754016790	19030	19030	19030	19030	0
184	20250310	154400	2754016790	19030	19030	19030	19030	0
185	20250310	154300	2754016790	19030	19030	19030	19030	0
186	20250310	154200	2754016790	19030	19030	19030	19030	0
187	20250310	154100	2754016790	19030	19030	19030	19030	0
188	20250310	154000	2754016790	19030	19030	19030	19030	0
189	20250310	153900	2754016790	19030	19030	19030	19030	0
190	20250310	153800	2754016790	19030	19030	19030	19030	0
191	20250310	153700	2754016790	19030	19030	19030	19030	0
192	20250310	153600	2754016790	19030	19030	19030	19030	0
193	20250310	153500	2754016790	19030	19030	19030	19030	0
194	20250310	153400	2754016790	19030	19030	19030	19030	0
195	20250310	153300	2754016790	19030	19030	19030	19030	0
196	20250310	153200	2754016790	19030	19030	19030	19030	0
197	20250310	153100	2754016790	19030	19030	19030	19030	0
198	20250310	153000	2754016790	19030	19030	19030	19030	5084
199	20250310	152900	2657268270	19060	19060	19060	19060	0
200	20250310	152800	2657268270	19060	19060	19060	19060	0
201	20250310	152700	2657268270	19060	19060	19060	19060	0
202	20250310	152600	2657268270	19060	19060	19060	19060	0
203	20250310	152500	2657268270	19060	19060	19060	19060	0
204	20250310	152400	2657268270	19060	19060	19060	19060	0
205	20250310	152300	2657268270	19060	19060	19060	19060	0
206	20250310	152200	2657268270	19060	19060	19060	19060	0
207	20250310	152100	2657268270	19060	19060	19060	19060	0
208	20250310	152000	2657268270	19060	19060	19060	19060	0
209	20250310	151900	2657268270	19060	18960	19060	18950	765
210	20250310	151800	2642721890	18960	18950	18960	18930	401
211	20250310	151700	2635125090	18950	18950	18950	18940	318
212	20250310	151600	2629099570	18950	18950	18950	18940	247
213	20250310	151500	2624419230	18950	18950	18950	18940	455
214	20250310	151400	2615797790	18940	18950	18950	18940	286
215	20250310	151300	2610378710	18940	18940	18950	18940	134
216	20250310	151200	2607839670	18950	18930	18950	18930	192
217	20250310	151100	2604201830	18930	18910	18930	18910	285
218	20250310	151000	2598810010	18920	18910	18920	18910	98
219	20250310	150900	2596956710	18900	18900	18910	18900	318
220	20250310	150800	2590946410	18890	18900	18900	18890	215
221	20250310	150700	2586883430	18900	18910	18920	18900	169
222	20250310	150600	2583688030	18910	18910	18910	18900	376
223	20250310	150500	2576578130	18900	18880	18900	18880	188
224	20250310	150400	2573026200	18890	18890	18900	18890	84
225	20250310	150300	2571439020	18890	18900	18900	18890	58
226	20250310	150200	2570342840	18920	18920	18920	18920	3
227	20250310	150100	2570286080	18860	18870	18870	18860	479
228	20250310	150000	2561251690	18870	18920	18920	18870	280
229	20250310	145900	2555962990	18870	18920	18920	18870	170
230	20250310	145800	2552747840	18930	18930	18930	18930	104
231	20250310	145700	2550779120	18850	18850	18850	18850	1
232	20250310	145600	2550760270	18930	18850	18930	18850	67
233	20250310	145500	2549493880	18950	18940	18950	18850	49
234	20250310	145400	2548566210	18940	18940	18940	18940	43
235	20250310	145300	2547751790	18930	18940	18940	18930	45
236	20250310	145200	2546899500	18940	18950	18950	18940	44
237	20250310	145100	2546065710	18950	18950	18950	18950	44
238	20250310	145000	2545231910	18950	18950	18950	18950	181
239	20250310	144900	2541801960	18950	18950	18950	18950	43
240	20250310	144800	2540987110	18950	18940	18950	18940	64
241	20250310	144700	2539774510	18960	18960	18960	18960	149
242	20250310	144600	2536949470	18850	18950	18960	18850	230
243	20250310	144500	2532600980	18900	18950	18950	18850	1228
244	20250310	144400	2509394110	18950	18950	18950	18950	548
245	20250310	144300	2499009510	18960	18960	18960	18960	64
246	20250310	144200	2497796070	18960	18970	18980	18870	72
247	20250310	144100	2496430640	18980	18870	18980	18860	263
248	20250310	144000	2491465180	18870	18980	18990	18870	793
249	20250310	143900	2476466610	19000	19000	19010	19000	58
250	20250310	143800	2475364550	19010	19040	19050	19010	54
251	20250310	143700	2474336360	19010	19050	19060	19010	47
252	20250310	143600	2473440690	19060	19050	19060	19050	43
253	20250310	143500	2472621320	19060	19040	19060	19040	143
254	20250310	143400	2469898220	18910	19000	19050	18900	528
255	20250310	143300	2459893170	18990	19000	19060	18990	308
256	20250310	143200	2454038600	19070	19040	19070	19000	65
257	20250310	143100	2452800110	19070	19040	19070	19040	129
258	20250310	143000	2450342930	19070	19040	19070	19040	44
259	20250310	142900	2449503880	19080	19080	19080	19080	43
260	20250310	142800	2448683440	19080	19080	19080	19080	44
261	20250310	142700	2447843920	19000	19090	19090	19000	243
262	20250310	142600	2443223050	19000	19000	19090	18990	128
263	20250310	142500	2440787530	19000	19090	19090	19000	414
264	20250310	142400	2432910480	19090	19100	19100	19090	88
265	20250310	142300	2431230130	19100	19090	19100	19090	43
266	20250310	142200	2430409190	19100	19090	19100	19090	43
267	20250310	142100	2429587940	19100	19100	19110	19100	422
268	20250310	142000	2421527310	19100	19090	19100	19090	665
269	20250310	141900	2408825860	19100	19090	19100	19090	148
270	20250310	141800	2405999690	19100	19080	19100	19080	48
271	20250310	141700	2405083150	19090	19070	19090	19070	173
272	20250310	141600	2401783780	19090	19070	19090	19060	832
273	20250310	141500	2385901930	19070	19040	19070	19040	428
274	20250310	141400	2377748190	19050	19030	19050	19030	969
275	20250310	141300	2359296330	19030	19030	19030	19030	43
276	20250310	141200	2358478040	19020	19030	19030	19020	44
277	20250310	141100	2357640730	19030	19020	19030	19020	293
278	20250310	141000	2352065030	19030	19030	19030	18950	68
279	20250310	140900	2350772390	19040	19000	19040	18940	194
280	20250310	140800	2347088310	19000	19010	19050	19000	1248
281	20250310	140700	2323370760	19010	19040	19050	19010	53
282	20250310	140600	2322361360	19010	19010	19070	19010	54
283	20250310	140500	2321332240	19080	19090	19090	19080	62
284	20250310	140400	2320148820	19090	19080	19090	19080	47
285	20250310	140300	2319251760	19000	19080	19090	19000	54
286	20250310	140200	2318221810	19090	19090	19090	19090	343
287	20250310	140100	2311673940	19090	19090	19090	19090	43
288	20250310	140000	2310853070	19090	19040	19090	19040	44
289	20250310	135900	2310013170	19090	19030	19090	19010	206
290	20250310	135800	2306093480	19090	19080	19090	19080	43
291	20250310	135700	2305272650	19090	19090	19090	19090	192
292	20250310	135600	2301607370	19090	19090	19090	19090	43
293	20250310	135500	2300786500	19030	19080	19090	19030	87
294	20250310	135400	2299127670	19020	19080	19090	19020	52
295	20250310	135300	2298135720	19090	19090	19090	19020	90
296	20250310	135200	2296420350	19090	19090	19090	19090	44
297	20250310	135100	2295580390	19090	19055	19090	19055	54
298	20250310	135000	2294549600	19090	19090	19100	19090	75
299	20250310	134900	2293117720	19090	19060	19090	19060	721
300	20250310	134800	2279366080	19070	19030	19070	19030	46
301	20250310	134700	2278489380	19070	19050	19070	19050	58
302	20250310	134600	2277383960	19060	19000	19070	19000	285
303	20250310	134500	2271966510	19000	19020	19070	19000	83
304	20250310	134400	2270385300	19020	19050	19070	19000	76
305	20250310	134300	2268938400	19070	19050	19070	19050	204
306	20250310	134200	2265051630	19000	19060	19070	19000	87
307	20250310	134100	2263394440	19070	18990	19080	18950	52
308	20250310	134000	2262403370	19000	19020	19090	19000	1261
309	20250310	133900	2238413520	19040	19070	19100	19040	159
310	20250310	133800	2235384130	19100	19060	19100	19060	50
311	20250310	133700	2234430020	19060	19070	19080	19060	69
312	20250310	133600	2233113820	19070	19050	19080	19050	184
313	20250310	133500	2229607240	19080	19050	19100	19050	247
314	20250310	133400	2224899280	19050	19040	19050	19020	432
315	20250310	133300	2216675980	19050	19060	19060	19030	163
316	20250310	133200	2213573750	19070	19090	19120	19070	335
317	20250310	133100	2207178090	19100	19090	19120	19090	236
318	20250310	133000	2202671220	19090	19100	19120	19090	478
319	20250310	132900	2193541845	19100	19085	19100	19080	341
320	20250310	132800	2187031115	19080	19045	19080	19040	983
321	20250310	132700	2168296160	19045	19040	19045	19035	307
322	20250310	132600	2162450715	19030	19015	19030	19015	262
323	20250310	132500	2157467490	19015	18990	19015	18990	861
324	20250310	132400	2141111660	18985	18985	18990	18980	48
325	20250310	132300	2140200165	18980	18980	18980	18980	99
326	20250310	132200	2138321145	18980	18980	18980	18980	45
327	20250310	132100	2137467045	18980	18980	18980	18980	293
328	20250310	132000	2131905905	18990	18980	18990	18980	44
329	20250310	131900	2131070425	18980	18970	18980	18970	148
330	20250310	131800	2128261525	18980	18960	18980	18960	144
331	20250310	131700	2125529555	18970	18970	18970	18970	20
332	20250310	131600	2125150155	18970	18950	18970	18950	53
333	20250310	131500	2124145195	18950	18950	18950	18950	0
334	20250310	131400	2124145195	18950	18940	18950	18940	296
335	20250310	131300	2118537935	18930	18930	18930	18930	1
336	20250310	131200	2118519005	18940	18940	18940	18940	1
337	20250310	131100	2118500065	18950	18950	18950	18950	0
338	20250310	131000	2118500065	18950	18890	18950	18880	82
339	20250310	130900	2116950865	18900	18910	18910	18900	347
340	20250310	130800	2110391225	18910	18930	18930	18910	960
341	20250310	130700	2092237415	18960	18960	18960	18960	1
342	20250310	130600	2092218455	18960	18960	18960	18950	102
343	20250310	130500	2090285535	18960	18990	18990	18960	74
344	20250310	130400	2088880775	18990	18980	18990	18980	18
345	20250310	130300	2088539005	18980	18980	18980	18980	5
346	20250310	130200	2088444105	19000	19000	19000	18930	212
347	20250310	130100	2084416385	18920	18920	18920	18920	0
348	20250310	130000	2084416385	18920	18920	19000	18920	161
349	20250310	125900	2081364495	18920	18950	18950	18920	497
350	20250310	125800	2071954225	18950	18960	18960	18950	22
351	20250310	125700	2071537115	18970	18970	18970	18970	10
352	20250310	125600	2071347415	18970	19000	19000	18970	210
353	20250310	125500	2067362475	18970	18970	18970	18970	82
354	20250310	125400	2065806935	19000	19040	19040	19000	428
355	20250310	125300	2057664625	19040	19060	19060	19030	5
356	20250310	125200	2057569405	19070	19070	19080	19070	546
357	20250310	125100	2047155085	19070	19030	19070	19030	489
358	20250310	125000	2037842085	19050	18970	19060	18970	763
359	20250310	124900	2023309875	19050	18990	19050	18960	3870
360	20250310	124800	1949734615	18990	18990	18990	18990	108
361	20250310	124700	1947683695	19000	19010	19010	19000	198
362	20250310	124600	1943921605	19010	18990	19010	18990	584
363	20250310	124500	1932820495	19000	19000	19000	19000	258
364	20250310	124400	1927918495	19000	18990	19000	18990	61
365	20250310	124300	1926760085	18990	18990	18990	18980	783
366	20250310	124200	1911895855	18990	18980	18990	18980	374
367	20250310	124100	1904794025	18980	18950	18980	18950	718
368	20250310	124000	1891173685	18950	18950	18950	18950	8
369	20250310	123900	1891022085	18970	18980	18990	18970	775
370	20250310	123800	1876317495	18980	18990	18990	18980	143
371	20250310	123700	1873603345	18980	18990	19000	18980	432
372	20250310	123600	1865402285	19000	18980	19000	18980	111
373	20250310	123500	1863294305	18980	19000	19000	18970	23
374	20250310	123400	1862857925	18970	19030	19030	18970	264
375	20250310	123300	1857846285	19030	18990	19030	18970	354
376	20250310	123200	1851123255	18990	19000	19000	18990	326
377	20250310	123100	1844932045	19010	19000	19010	19000	64
378	20250310	123000	1843716025	19000	19000	19030	18930	136
379	20250310	122900	1841133585	19000	19030	19070	19000	1115
380	20250310	122800	1819907585	19030	18950	19070	18950	3875
381	20250310	122700	1746342655	18940	18870	18950	18870	1615
382	20250310	122600	1715775625	18870	18870	18890	18870	1601
383	20250310	122500	1685551525	18870	18870	18870	18870	115
384	20250310	122400	1683381475	18880	18880	18880	18880	15
385	20250310	122300	1683098275	18870	18870	18870	18870	40
386	20250310	122200	1682343475	18880	18870	18880	18870	114
387	20250310	122100	1680191195	18870	18870	18870	18870	151
388	20250310	122000	1677341825	18870	18880	18880	18870	4
389	20250310	121900	1677266315	18870	18850	18870	18850	162
390	20250310	121800	1674210385	18850	18870	18870	18850	31
391	20250310	121700	1673625715	18870	18850	18870	18850	215
392	20250310	121600	1669569665	18850	18850	18850	18850	239
393	20250310	121500	1665064515	18850	18850	18860	18850	66
394	20250310	121400	1663820265	18860	18870	18870	18850	169
395	20250310	121300	1660631265	18870	18850	18870	18850	21
396	20250310	121200	1660235085	18850	18850	18850	18850	110
397	20250310	121100	1658161585	18850	18840	18850	18840	165
398	20250310	121000	1655052975	18840	18845	18845	18820	203
399	20250310	120900	1651230005	18840	18850	18850	18840	6
400	20250310	120800	1651116915	18840	18830	18840	18820	103
401	20250310	120700	1649177425	18830	18830	18830	18830	100
402	20250310	120600	1647294425	18830	18890	18890	18820	519
403	20250310	120500	1637516675	18900	18930	18930	18900	34
404	20250310	120400	1636873815	18940	18850	18940	18850	701
405	20250310	120300	1623647185	18850	18850	18850	18850	224
406	20250310	120200	1619424785	18850	18830	18850	18810	862
407	20250310	120100	1603184285	18840	18850	18850	18840	38
408	20250310	120000	1602468335	18860	18860	18880	18860	202
409	20250310	115900	1598654615	18900	18890	18930	18850	121
410	20250310	115800	1596368545	18900	18950	18950	18900	868
411	20250310	115700	1579952665	18960	18930	18960	18900	1598
412	20250310	115600	1549699185	18910	18820	18920	18820	1259
413	20250310	115500	1525894645	18810	18800	18920	18800	395
414	20250310	115400	1518430595	18890	18850	18890	18780	1022
415	20250310	115300	1499161745	18770	18780	18860	18770	1468
416	20250310	115200	1471545345	18770	18780	18780	18770	247
417	20250310	115100	1466907475	18780	18780	18790	18780	250
418	20250310	115000	1462211485	18790	18800	18800	18770	104
419	20250310	114900	1460258605	18800	18860	18860	18800	400
420	20250310	114800	1452725285	18860	18780	18860	18760	1925
421	20250310	114700	1416509885	18830	18810	18830	18780	767
422	20250310	114600	1402085635	18800	18770	18800	18770	658
423	20250310	114500	1389716405	18760	18730	18760	18730	815
424	20250310	114400	1374438260	18730	18650	18730	18630	2195
425	20250310	114300	1333421250	18630	18630	18650	18630	1305
426	20250310	114200	1309102040	18630	18630	18630	18630	0
427	20250310	114100	1309102040	18630	18590	18630	18590	251
428	20250310	114000	1304428070	18590	18590	18620	18590	362
429	20250310	113900	1297689240	18590	18590	18590	18590	114
430	20250310	113800	1295569980	18620	18620	18620	18620	22
431	20250310	113700	1295160340	18580	18620	18620	18580	58
432	20250310	113600	1294080420	18580	18580	18580	18580	164
433	20250310	113500	1291033300	18640	18600	18640	18600	102
434	20250310	113400	1289136060	18590	18630	18650	18570	488
435	20250310	113300	1280054950	18630	18630	18630	18630	1
436	20250310	113200	1280036320	18640	18580	18640	18540	1374
437	20250310	113100	1254483260	18590	18560	18590	18550	265
438	20250310	113000	1249562730	18570	18575	18575	18570	69
439	20250310	112900	1248281100	18550	18550	18550	18550	39
440	20250310	112800	1247557650	18540	18570	18570	18540	350
441	20250310	112700	1241060500	18570	18590	18590	18570	1010
442	20250310	112600	1222295620	18590	18600	18600	18585	288
443	20250310	112500	1216939805	18600	18590	18600	18590	326
444	20250310	112400	1210876735	18570	18570	18590	18550	1252
445	20250310	112300	1187615215	18570	18560	18570	18550	544
446	20250310	112200	1177516995	18570	18580	18580	18570	481
447	20250310	112100	1168580615	18580	18520	18580	18520	2572
448	20250310	112000	1120891125	18530	18530	18530	18520	26
449	20250310	111900	1120409495	18540	18530	18540	18520	506
450	20250310	111800	1111031145	18520	18530	18540	18520	634
451	20250310	111700	1099283895	18520	18490	18520	18490	641
452	20250310	111600	1087423735	18480	18470	18480	18470	215
453	20250310	111500	1083452445	18450	18470	18470	18450	105
454	20250310	111400	1081515095	18470	18450	18470	18440	253
455	20250310	111300	1076847420	18470	18450	18470	18450	46
456	20250310	111200	1075998620	18460	18480	18485	18460	856
457	20250310	111100	1060185045	18470	18460	18470	18460	207
458	20250310	111000	1056362775	18460	18415	18460	18415	1774
459	20250310	110900	1023643690	18415	18430	18430	18415	504
460	20250310	110800	1014355030	18420	18400	18420	18400	63
461	20250310	110700	1013194610	18390	18390	18420	18390	745
462	20250310	110600	999481130	18400	18400	18400	18400	21
463	20250310	110500	999094730	18400	18410	18410	18400	252
464	20250310	110400	994457910	18420	18420	18420	18410	103
465	20250310	110300	992561320	18410	18410	18430	18410	154
466	20250310	110200	989726160	18430	18360	18430	18360	920
467	20250310	110100	972770970	18350	18410	18430	18350	516
468	20250310	110000	963271670	18410	18410	18420	18410	464
469	20250310	105900	954728985	18410	18410	18410	18410	47
470	20250310	105800	953863715	18390	18390	18410	18390	160
471	20250310	105700	950920895	18390	18380	18400	18380	727
472	20250310	105600	937550175	18380	18300	18380	18270	1170
473	20250310	105500	916087405	18300	18300	18300	18300	1
474	20250310	105400	916069105	18310	18310	18310	18310	0
475	20250310	105300	916069105	18310	18310	18310	18310	5
476	20250310	105200	915977555	18310	18300	18310	18300	7
477	20250310	105100	915849395	18310	18300	18310	18300	103
478	20250310	105000	913964485	18270	18270	18270	18270	190
479	20250310	104900	910493185	18270	18270	18270	18270	3
480	20250310	104800	910438375	18270	18270	18270	18270	1
481	20250310	104700	910420105	18270	18270	18270	18270	1
482	20250310	104600	910401835	18300	18300	18300	18300	0
483	20250310	104500	910401835	18300	18300	18300	18200	13
484	20250310	104400	910164035	18300	18300	18300	18260	129
485	20250310	104300	907803375	18260	18300	18300	18260	199
486	20250310	104200	904163035	18290	18270	18290	18270	301
487	20250310	104100	898657785	18280	18280	18280	18280	80
488	20250310	104000	897195385	18270	18240	18270	18150	390
489	20250310	103900	890093175	18220	18210	18240	18210	506
490	20250310	103800	880873425	18200	18170	18200	18170	19
491	20250310	103700	880528075	18170	18170	18170	18170	11
492	20250310	103600	880328205	18170	18180	18180	18170	308
493	20250310	103500	874731775	18170	18200	18200	18170	39
494	20250310	103400	874023085	18240	18190	18240	18190	1531
495	20250310	103300	846144935	18175	18170	18180	18170	266
496	20250310	103200	841311170	18170	18170	18170	18160	141
497	20250310	103100	838749210	18160	18170	18170	18160	22
498	20250310	103000	838349520	18170	18180	18180	18170	22
499	20250310	102900	837949680	18140	18150	18150	18140	9
500	20250310	102800	837786390	18140	18140	18140	18140	0
501	20250310	102700	837786390	18140	18180	18180	18140	66
502	20250310	102600	836588590	18180	18160	18180	18160	94
503	20250310	102500	834880670	18130	18130	18130	18130	5
504	20250310	102400	834790020	18190	18140	18190	18130	401
505	20250310	102300	827519520	18130	18160	18160	18130	400
506	20250310	102200	820262910	18190	18155	18190	18155	1040
507	20250310	102100	801378780	18155	18150	18160	18150	274
508	20250310	102000	796405110	18150	18150	18150	18150	1
509	20250310	101900	796386960	18150	18190	18190	18150	6
510	20250310	101800	796277880	18190	18190	18190	18140	54
511	20250310	101700	795297570	18150	18210	18210	18150	6
512	20250310	101600	795188610	18210	18140	18210	18105	1517
513	20250310	101500	767700675	18140	18180	18180	18130	247
514	20250310	101400	763220335	18140	18140	18175	18140	255
515	20250310	101300	758594570	18140	18180	18180	18130	478
516	20250310	101200	749916410	18200	18200	18200	18200	6
517	20250310	101100	749807210	18180	18190	18190	18180	8
518	20250310	101000	749661730	18200	18220	18220	18200	95
519	20250310	100900	747932710	18200	18220	18220	18200	383
520	20250310	100800	740959930	18210	18210	18210	18210	1
521	20250310	100700	740941720	18210	18210	18210	18210	10
522	20250310	100600	740759620	18210	18210	18210	18210	127
523	20250310	100500	738446950	18210	18200	18210	18200	111
524	20250310	100400	736426190	18200	18200	18200	18200	400
525	20250310	100300	729146190	18200	18200	18200	18190	56
526	20250310	100200	728127030	18190	18150	18190	18150	100
527	20250310	100100	726308690	18230	18180	18230	18140	1126
528	20250310	100000	705864730	18190	18230	18230	18190	4
529	20250310	095900	705791930	18160	18200	18200	18160	454
530	20250310	095800	697532490	18230	18200	18230	18200	115
531	20250310	095700	695439400	18200	18220	18220	18200	10
532	20250310	095600	695257330	18220	18210	18220	18200	94
533	20250310	095500	693545550	18190	18170	18190	18170	66
534	20250310	095400	692346010	18170	18140	18170	18140	1002
535	20250310	095300	674164540	18150	18160	18160	18150	848
536	20250310	095200	658770580	18160	18180	18180	18160	665
537	20250310	095100	646692510	18170	18170	18170	18160	145
538	20250310	095000	644058860	18170	18190	18190	18160	674
539	20250310	094900	631812260	18180	18180	18180	18180	0
540	20250310	094800	631812260	18180	18220	18220	18180	139
541	20250310	094700	629284840	18180	18220	18220	18180	174
542	20250310	094600	626120720	18220	18200	18220	18190	205
543	20250310	094500	622391590	18190	18230	18230	18190	2941
544	20250310	094400	568845580	18230	18270	18270	18230	274
545	20250310	094300	563847280	18270	18270	18270	18240	19
546	20250310	094200	563500180	18270	18230	18270	18230	338
547	20250310	094100	557331000	18260	18260	18260	18260	204
548	20250310	094000	553605960	18270	18270	18280	18270	71
549	20250310	093900	552308510	18260	18220	18260	18220	128
550	20250310	093800	549971710	18220	18230	18230	18220	125
551	20250310	093700	547694110	18220	18220	18220	18220	216
552	20250310	093600	543758590	18300	18320	18320	18300	3
553	20250310	093500	543703670	18220	18220	18220	18220	39
554	20250310	093400	542993090	18210	18360	18390	18210	1822
555	20250310	093300	509797440	18360	18360	18420	18330	299
556	20250310	093200	504309450	18420	18420	18420	18360	72
557	20250310	093100	502985610	18420	18420	18420	18420	5
558	20250310	093000	502893510	18430	18440	18440	18330	299
559	20250310	092900	497403210	18440	18430	18440	18370	1282
560	20250310	092800	473803060	18430	18370	18440	18360	537
561	20250310	092700	463927090	18390	18270	18390	18260	294
562	20250310	092600	458528100	18270	18270	18270	18260	337
563	20250310	092500	452371710	18270	18220	18320	18210	180
564	20250310	092400	449084340	18220	18320	18320	18200	1062
565	20250310	092300	429754480	18320	18330	18340	18210	2153
566	20250310	092200	390502120	18340	18300	18340	18300	187
567	20250310	092100	387078700	18300	18300	18300	18300	42
568	20250310	092000	386310100	18290	18390	18390	18290	523
569	20250310	091900	376708240	18390	18280	18390	18280	1809
570	20250310	091800	343530890	18300	18300	18300	18300	160
571	20250310	091700	340602890	18280	18290	18290	18280	57
572	20250310	091600	339560430	18300	18300	18300	18250	333
573	20250310	091500	333473970	18300	18210	18300	18210	2027
574	20250310	091400	296561810	18210	18220	18300	18210	453
575	20250310	091300	288290370	18300	18220	18310	18220	343
576	20250310	091200	282016040	18250	18200	18250	18200	1381
577	20250310	091100	256845470	18200	18150	18200	18140	1117
578	20250310	091000	236538870	18160	18160	18190	18150	650
579	20250310	090900	224734200	18160	18200	18200	18160	511
580	20250310	090800	215446080	18200	18180	18200	18180	207
581	20250310	090700	211681710	18160	18160	18160	18160	64
582	20250310	090600	210519470	18160	18200	18240	18160	350
583	20250310	090500	204157180	18210	18140	18250	18130	2144
584	20250310	090400	165219090	18150	18120	18250	18120	156
585	20250310	090300	162389410	18090	18110	18130	18080	691
586	20250310	090200	149879100	18130	18150	18150	18100	4706
587	20250310	090100	64596820	18150	18270	18340	18140	1330
588	20250310	090000	40352840	18320	18330	18330	18260	2188