KissMeData/005420/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184600	1834233820	18940	18940	18940	18940	4984
3	20250318	184500	1834233820	18940	18940	18940	18940	0
4	20250318	184400	1834233820	18940	18940	18940	18940	0
5	20250318	184300	1834233820	18940	18940	18940	18940	0
6	20250318	184200	1834233820	18940	18940	18940	18940	0
7	20250318	184100	1834233820	18940	18940	18940	18940	0
8	20250318	184000	1834233820	18940	18940	18940	18940	0
9	20250318	183900	1834233820	18940	18940	18940	18940	0
10	20250318	183800	1834233820	18940	18940	18940	18940	0
11	20250318	183700	1834233820	18940	18940	18940	18940	0
12	20250318	183600	1834233820	18940	18940	18940	18940	0
13	20250318	183500	1834233820	18940	18940	18940	18940	0
14	20250318	183400	1834233820	18940	18940	18940	18940	0
15	20250318	183300	1834233820	18940	18940	18940	18940	0
16	20250318	183200	1834233820	18940	18940	18940	18940	0
17	20250318	183100	1834233820	18940	18940	18940	18940	0
18	20250318	183000	1834233820	18940	18940	18940	18940	0
19	20250318	182900	1834233820	18940	18940	18940	18940	0
20	20250318	182800	1834233820	18940	18940	18940	18940	0
21	20250318	182700	1834233820	18940	18940	18940	18940	0
22	20250318	182600	1834233820	18940	18940	18940	18940	0
23	20250318	182500	1834233820	18940	18940	18940	18940	0
24	20250318	182400	1834233820	18940	18940	18940	18940	0
25	20250318	182300	1834233820	18940	18940	18940	18940	0
26	20250318	182200	1834233820	18940	18940	18940	18940	0
27	20250318	182100	1834233820	18940	18940	18940	18940	0
28	20250318	182000	1834233820	18940	18940	18940	18940	0
29	20250318	181900	1834233820	18940	18940	18940	18940	0
30	20250318	181800	1834233820	18940	18940	18940	18940	0
31	20250318	181700	1834233820	18940	18940	18940	18940	0
32	20250318	181600	1834233820	18940	18940	18940	18940	4984
33	20250318	181500	1834233820	18940	18940	18940	18940	0
34	20250318	181400	1834233820	18940	18940	18940	18940	0
35	20250318	181300	1834233820	18940	18940	18940	18940	0
36	20250318	181200	1834233820	18940	18940	18940	18940	0
37	20250318	181100	1834233820	18940	18940	18940	18940	0
38	20250318	181000	1834233820	18940	18940	18940	18940	0
39	20250318	180900	1834233820	18940	18940	18940	18940	0
40	20250318	180800	1834233820	18940	18940	18940	18940	0
41	20250318	180700	1834233820	18940	18940	18940	18940	0
42	20250318	180600	1834233820	18940	18940	18940	18940	0
43	20250318	180500	1834233820	18940	18940	18940	18940	0
44	20250318	180400	1834233820	18940	18940	18940	18940	0
45	20250318	180300	1834233820	18940	18940	18940	18940	0
46	20250318	180200	1834233820	18940	18940	18940	18940	0
47	20250318	180100	1834233820	18940	18940	18940	18940	0
48	20250318	180000	1834233820	18940	18940	18940	18940	0
49	20250318	175900	1834233820	18940	18940	18940	18940	0
50	20250318	175800	1834233820	18940	18940	18940	18940	0
51	20250318	175700	1834233820	18940	18940	18940	18940	0
52	20250318	175600	1834233820	18940	18940	18940	18940	0
53	20250318	175500	1834233820	18940	18940	18940	18940	0
54	20250318	175400	1834233820	18940	18940	18940	18940	0
55	20250318	175300	1834233820	18940	18940	18940	18940	0
56	20250318	175200	1834233820	18940	18940	18940	18940	0
57	20250318	175100	1834233820	18940	18940	18940	18940	0
58	20250318	175000	1834233820	18940	18940	18940	18940	0
59	20250318	174900	1834233820	18940	18940	18940	18940	0
60	20250318	174800	1834233820	18940	18940	18940	18940	0
61	20250318	174700	1834233820	18940	18940	18940	18940	0
62	20250318	174600	1834233820	18940	18940	18940	18940	4984
63	20250318	174500	1834233820	18940	18940	18940	18940	0
64	20250318	174400	1834233820	18940	18940	18940	18940	0
65	20250318	174300	1834233820	18940	18940	18940	18940	0
66	20250318	174200	1834233820	18940	18940	18940	18940	0
67	20250318	174100	1834233820	18940	18940	18940	18940	0
68	20250318	174000	1834233820	18940	18940	18940	18940	0
69	20250318	173900	1834233820	18940	18940	18940	18940	0
70	20250318	173800	1834233820	18940	18940	18940	18940	0
71	20250318	173700	1834233820	18940	18940	18940	18940	0
72	20250318	173600	1834233820	18940	18940	18940	18940	0
73	20250318	173500	1834233820	18940	18940	18940	18940	0
74	20250318	173400	1834233820	18940	18940	18940	18940	0
75	20250318	173300	1834233820	18940	18940	18940	18940	0
76	20250318	173200	1834233820	18940	18940	18940	18940	0
77	20250318	173100	1834233820	18940	18940	18940	18940	0
78	20250318	173000	1834233820	18940	18940	18940	18940	0
79	20250318	172900	1834233820	18940	18940	18940	18940	0
80	20250318	172800	1834233820	18940	18940	18940	18940	0
81	20250318	172700	1834233820	18940	18940	18940	18940	0
82	20250318	172600	1834233820	18940	18940	18940	18940	0
83	20250318	172500	1834233820	18940	18940	18940	18940	0
84	20250318	172400	1834233820	18940	18940	18940	18940	0
85	20250318	172300	1834233820	18940	18940	18940	18940	0
86	20250318	172200	1834233820	18940	18940	18940	18940	0
87	20250318	172100	1834233820	18940	18940	18940	18940	0
88	20250318	172000	1834233820	18940	18940	18940	18940	0
89	20250318	171900	1834233820	18940	18940	18940	18940	0
90	20250318	171800	1834233820	18940	18940	18940	18940	0
91	20250318	171700	1834233820	18940	18940	18940	18940	0
92	20250318	171600	1834233820	18940	18940	18940	18940	4984
93	20250318	171500	1834233820	18940	18940	18940	18940	0
94	20250318	171400	1834233820	18940	18940	18940	18940	0
95	20250318	171300	1834233820	18940	18940	18940	18940	0
96	20250318	171200	1834233820	18940	18940	18940	18940	0
97	20250318	171100	1834233820	18940	18940	18940	18940	0
98	20250318	171000	1834233820	18940	18940	18940	18940	0
99	20250318	170900	1834233820	18940	18940	18940	18940	0
100	20250318	170800	1834233820	18940	18940	18940	18940	0
101	20250318	170700	1834233820	18940	18940	18940	18940	0
102	20250318	170600	1834233820	18940	18940	18940	18940	0
103	20250318	170500	1834233820	18940	18940	18940	18940	0
104	20250318	170400	1834233820	18940	18940	18940	18940	0
105	20250318	170300	1834233820	18940	18940	18940	18940	0
106	20250318	170200	1834233820	18940	18940	18940	18940	0
107	20250318	170100	1834233820	18940	18940	18940	18940	0
108	20250318	170000	1834233820	18940	18940	18940	18940	0
109	20250318	165900	1834233820	18940	18940	18940	18940	0
110	20250318	165800	1834233820	18940	18940	18940	18940	0
111	20250318	165700	1834233820	18940	18940	18940	18940	0
112	20250318	165600	1834233820	18940	18940	18940	18940	0
113	20250318	165500	1834233820	18940	18940	18940	18940	0
114	20250318	165400	1834233820	18940	18940	18940	18940	0
115	20250318	165300	1834233820	18940	18940	18940	18940	0
116	20250318	165200	1834233820	18940	18940	18940	18940	0
117	20250318	165100	1834233820	18940	18940	18940	18940	0
118	20250318	165000	1834233820	18940	18940	18940	18940	0
119	20250318	164900	1834233820	18940	18940	18940	18940	0
120	20250318	164800	1834233820	18940	18940	18940	18940	0
121	20250318	164700	1834233820	18940	18940	18940	18940	0
122	20250318	164600	1834233820	18940	18940	18940	18940	4984
123	20250318	164500	1834233820	18940	18940	18940	18940	0
124	20250318	164400	1834233820	18940	18940	18940	18940	0
125	20250318	164300	1834233820	18940	18940	18940	18940	0
126	20250318	164200	1834233820	18940	18940	18940	18940	0
127	20250318	164100	1834233820	18940	18940	18940	18940	0
128	20250318	164000	1834233820	18940	18940	18940	18940	0
129	20250318	163900	1834233820	18940	18940	18940	18940	0
130	20250318	163800	1834233820	18940	18940	18940	18940	0
131	20250318	163700	1834233820	18940	18940	18940	18940	0
132	20250318	163600	1834233820	18940	18940	18940	18940	0
133	20250318	163500	1834233820	18940	18940	18940	18940	0
134	20250318	163400	1834233820	18940	18940	18940	18940	0
135	20250318	163300	1834233820	18940	18940	18940	18940	0
136	20250318	163200	1834233820	18940	18940	18940	18940	0
137	20250318	163100	1834233820	18940	18940	18940	18940	0
138	20250318	163000	1834233820	18940	18940	18940	18940	0
139	20250318	162900	1834233820	18940	18940	18940	18940	0
140	20250318	162800	1834233820	18940	18940	18940	18940	0
141	20250318	162700	1834233820	18940	18940	18940	18940	0
142	20250318	162600	1834233820	18940	18940	18940	18940	0
143	20250318	162500	1834233820	18940	18940	18940	18940	0
144	20250318	162400	1834233820	18940	18940	18940	18940	0
145	20250318	162300	1834233820	18940	18940	18940	18940	0
146	20250318	162200	1834233820	18940	18940	18940	18940	0
147	20250318	162100	1834233820	18940	18940	18940	18940	0
148	20250318	162000	1834233820	18940	18940	18940	18940	0
149	20250318	161900	1834233820	18940	18940	18940	18940	0
150	20250318	161800	1834233820	18940	18940	18940	18940	0
151	20250318	161700	1834233820	18940	18940	18940	18940	0
152	20250318	161600	1834233820	18940	18940	18940	18940	4984
153	20250318	161500	1834233820	18940	18940	18940	18940	0
154	20250318	161400	1834233820	18940	18940	18940	18940	0
155	20250318	161300	1834233820	18940	18940	18940	18940	0
156	20250318	161200	1834233820	18940	18940	18940	18940	0
157	20250318	161100	1834233820	18940	18940	18940	18940	0
158	20250318	161000	1834233820	18940	18940	18940	18940	0
159	20250318	160900	1834233820	18940	18940	18940	18940	0
160	20250318	160800	1834233820	18940	18940	18940	18940	0
161	20250318	160700	1834233820	18940	18940	18940	18940	0
162	20250318	160600	1834233820	18940	18940	18940	18940	0
163	20250318	160500	1834233820	18940	18940	18940	18940	0
164	20250318	160400	1834233820	18940	18940	18940	18940	0
165	20250318	160300	1834233820	18940	18940	18940	18940	0
166	20250318	160200	1834233820	18940	18940	18940	18940	0
167	20250318	160100	1834233820	18940	18940	18940	18940	0
168	20250318	160000	1834233820	18940	18940	18940	18940	0
169	20250318	155900	1834233820	18940	18940	18940	18940	0
170	20250318	155800	1834233820	18940	18940	18940	18940	0
171	20250318	155700	1834233820	18940	18940	18940	18940	0
172	20250318	155600	1834233820	18940	18940	18940	18940	0
173	20250318	155500	1834233820	18940	18940	18940	18940	0
174	20250318	155400	1834233820	18940	18940	18940	18940	0
175	20250318	155300	1834233820	18940	18940	18940	18940	0
176	20250318	155200	1834233820	18940	18940	18940	18940	0
177	20250318	155100	1834233820	18940	18940	18940	18940	0
178	20250318	155000	1834233820	18940	18940	18940	18940	0
179	20250318	154900	1834233820	18940	18940	18940	18940	0
180	20250318	154800	1834233820	18940	18940	18940	18940	0
181	20250318	154700	1834233820	18940	18940	18940	18940	0
182	20250318	154600	1834233820	18940	18940	18940	18940	4984
183	20250318	154500	1834233820	18940	18940	18940	18940	0
184	20250318	154400	1834233820	18940	18940	18940	18940	0
185	20250318	154300	1834233820	18940	18940	18940	18940	0
186	20250318	154200	1834233820	18940	18940	18940	18940	0
187	20250318	154100	1834233820	18940	18940	18940	18940	0
188	20250318	154000	1834233820	18940	18940	18940	18940	0
189	20250318	153900	1834233820	18940	18940	18940	18940	0
190	20250318	153800	1834233820	18940	18940	18940	18940	0
191	20250318	153700	1834233820	18940	18940	18940	18940	0
192	20250318	153600	1834233820	18940	18940	18940	18940	0
193	20250318	153500	1834233820	18940	18940	18940	18940	0
194	20250318	153400	1834233820	18940	18940	18940	18940	0
195	20250318	153300	1834233820	18940	18940	18940	18940	0
196	20250318	153200	1834233820	18940	18940	18940	18940	0
197	20250318	153100	1834233820	18940	18940	18940	18940	0
198	20250318	153000	1834233820	18940	18940	18940	18940	4984
199	20250318	152900	1739836860	18930	18930	18930	18930	0
200	20250318	152800	1739836860	18930	18930	18930	18930	0
201	20250318	152700	1739836860	18930	18930	18930	18930	0
202	20250318	152600	1739836860	18930	18930	18930	18930	0
203	20250318	152500	1739836860	18930	18930	18930	18930	0
204	20250318	152400	1739836860	18930	18930	18930	18930	0
205	20250318	152300	1739836860	18930	18930	18930	18930	0
206	20250318	152200	1739836860	18930	18930	18930	18930	0
207	20250318	152100	1739836860	18930	18930	18930	18930	0
208	20250318	152000	1739836860	18930	18930	18930	18930	0
209	20250318	151900	1739836860	18930	18930	18930	18890	429
210	20250318	151800	1731723160	18930	18930	18930	18900	65
211	20250318	151700	1730493330	18920	18920	18930	18920	565
212	20250318	151600	1719803510	18890	18865	18940	18865	312
213	20250318	151500	1713907335	18860	18860	18870	18860	363
214	20250318	151400	1707060405	18870	18870	18870	18870	98
215	20250318	151300	1705211145	18860	18860	18870	18860	204
216	20250318	151200	1701363685	18860	18850	18860	18850	392
217	20250318	151100	1693973775	18850	18840	18850	18820	230
218	20250318	151000	1689640825	18850	18840	18850	18840	68
219	20250318	150900	1688359255	18850	18840	18850	18830	98
220	20250318	150800	1686512485	18840	18840	18840	18840	181
221	20250318	150700	1683102445	18840	18825	18840	18820	149
222	20250318	150600	1680297205	18830	18830	18830	18820	53
223	20250318	150500	1679299280	18830	18810	18830	18810	358
224	20250318	150400	1672564240	18810	18800	18810	18800	158
225	20250318	150300	1669592270	18810	18810	18810	18810	226
226	20250318	150200	1665341210	18810	18820	18820	18810	95
227	20250318	150100	1663553350	18810	18820	18820	18800	104
228	20250318	150000	1661597020	18830	18800	18830	18800	4
229	20250318	145900	1661521770	18810	18810	18810	18810	348
230	20250318	145800	1654975890	18810	18810	18810	18805	64
231	20250318	145700	1653772100	18810	18800	18810	18800	1011
232	20250318	145600	1634755630	18800	18830	18830	18800	966
233	20250318	145500	1616586220	18835	18815	18835	18815	26
234	20250318	145400	1616096905	18810	18815	18815	18810	35
235	20250318	145300	1615438530	18810	18815	18820	18810	77
236	20250318	145200	1613989655	18815	18810	18815	18810	48
237	20250318	145100	1613086765	18815	18815	18815	18815	10
238	20250318	145000	1612898615	18815	18810	18815	18810	20
239	20250318	144900	1612522320	18810	18820	18820	18810	173
240	20250318	144800	1609267010	18820	18820	18820	18820	28
241	20250318	144700	1608740050	18810	18820	18820	18810	56
242	20250318	144600	1607686150	18820	18820	18820	18820	5
243	20250318	144500	1607592050	18810	18810	18810	18810	6
244	20250318	144400	1607479190	18810	18810	18820	18810	71
245	20250318	144300	1606143670	18820	18820	18820	18820	7
246	20250318	144200	1606011930	18820	18820	18820	18820	12
247	20250318	144100	1605786090	18820	18820	18830	18820	20
248	20250318	144000	1605409680	18820	18820	18820	18820	88
249	20250318	143900	1603753520	18840	18810	18840	18810	3
250	20250318	143800	1603697060	18840	18840	18840	18840	0
251	20250318	143700	1603697060	18840	18820	18850	18820	8
252	20250318	143600	1603546350	18820	18820	18820	18810	133
253	20250318	143500	1601044380	18820	18810	18820	18810	104
254	20250318	143400	1599088130	18820	18830	18830	18820	143
255	20250318	143300	1596396710	18830	18830	18830	18830	4
256	20250318	143200	1596321390	18840	18840	18840	18840	5
257	20250318	143100	1596227190	18840	18840	18840	18830	118
258	20250318	143000	1594004170	18840	18830	18840	18830	44
259	20250318	142900	1593175220	18830	18830	18830	18830	35
260	20250318	142800	1592516170	18820	18820	18820	18820	240
261	20250318	142700	1587999370	18830	18830	18830	18830	5
262	20250318	142600	1587905220	18850	18830	18850	18820	45
263	20250318	142500	1587057970	18850	18850	18850	18850	130
264	20250318	142400	1584607470	18850	18840	18850	18830	12
265	20250318	142300	1584381300	18850	18850	18850	18850	2
266	20250318	142200	1584343600	18850	18850	18850	18850	0
267	20250318	142100	1584343600	18850	18820	18850	18810	465
268	20250318	142000	1575592600	18820	18820	18820	18820	0
269	20250318	141900	1575592600	18820	18840	18840	18820	155
270	20250318	141800	1572674140	18830	18840	18850	18830	3
271	20250318	141700	1572617620	18830	18840	18840	18830	276
272	20250318	141600	1567420500	18840	18840	18840	18840	1
273	20250318	141500	1567401660	18830	18830	18830	18830	161
274	20250318	141400	1564370030	18850	18850	18850	18850	1
275	20250318	141300	1564351180	18860	18840	18860	18840	11
276	20250318	141200	1564143920	18830	18860	18860	18830	18
277	20250318	141100	1563804680	18860	18870	18870	18860	3
278	20250318	141000	1563748090	18870	18860	18870	18860	2
279	20250318	140900	1563710360	18860	18860	18860	18860	43
280	20250318	140800	1562899380	18860	18840	18860	18820	2384
281	20250318	140700	1518008180	18840	18850	18850	18840	134
282	20250318	140600	1515483100	18860	18860	18860	18860	11
283	20250318	140500	1515275640	18860	18850	18860	18850	108
284	20250318	140400	1513238870	18850	18850	18860	18850	131
285	20250318	140300	1510768560	18850	18850	18850	18850	10
286	20250318	140200	1510580060	18850	18840	18850	18840	25
287	20250318	140100	1510109040	18840	18850	18850	18840	6
288	20250318	140000	1509995990	18850	18850	18850	18850	4
289	20250318	135900	1509920590	18840	18850	18850	18840	819
290	20250318	135800	1494482450	18860	18860	18870	18860	108
291	20250318	135700	1492445520	18860	18870	18870	18860	73
292	20250318	135600	1491068640	18870	18870	18870	18870	50
293	20250318	135500	1490125140	18860	18860	18860	18860	0
294	20250318	135400	1490125140	18860	18860	18860	18860	0
295	20250318	135300	1490125140	18860	18850	18860	18850	48
296	20250318	135200	1489220280	18850	18850	18860	18850	210
297	20250318	135100	1485261750	18850	18890	18890	18850	319
298	20250318	135000	1479246700	18890	18890	18890	18890	2
299	20250318	134900	1479208920	18890	18900	18900	18890	3
300	20250318	134800	1479152230	18890	18860	18890	18860	5
301	20250318	134700	1479057820	18860	18860	18860	18860	26
302	20250318	134600	1478567460	18890	18890	18890	18890	1
303	20250318	134500	1478548570	18890	18890	18890	18890	3
304	20250318	134400	1478491900	18860	18860	18860	18860	67
305	20250318	134300	1477228280	18850	18870	18870	18850	1520
306	20250318	134200	1448562130	18870	18870	18870	18870	27
307	20250318	134100	1448052640	18870	18870	18870	18870	118
308	20250318	134000	1445825980	18870	18870	18870	18870	23
309	20250318	133900	1445391970	18870	18870	18870	18870	100
310	20250318	133800	1443504970	18880	18880	18880	18880	86
311	20250318	133700	1441881290	18890	18890	18890	18880	11
312	20250318	133600	1441673510	18890	18890	18890	18890	14
313	20250318	133500	1441409050	18890	18890	18890	18890	28
314	20250318	133400	1440880130	18890	18890	18890	18890	6
315	20250318	133300	1440766790	18880	18880	18880	18880	58
316	20250318	133200	1439671750	18900	18900	18900	18900	1
317	20250318	133100	1439652850	18900	18900	18900	18900	86
318	20250318	133000	1438027450	18980	18980	18980	18980	15
319	20250318	132900	1437742750	18980	18960	18980	18960	11
320	20250318	132800	1437533990	18900	18900	18900	18900	2
321	20250318	132700	1437496190	18980	18970	18980	18970	3
322	20250318	132600	1437439260	18960	18960	18960	18960	0
323	20250318	132500	1437439260	18960	18960	18960	18960	1
324	20250318	132400	1437420300	18900	18900	18900	18900	10
325	20250318	132300	1437231300	18880	18880	18880	18880	0
326	20250318	132200	1437231300	18880	18980	18980	18880	51
327	20250318	132100	1436268320	18880	18880	18880	18880	30
328	20250318	132000	1435701920	18990	18990	18990	18990	19
329	20250318	131900	1435341110	18990	18900	18990	18900	49
330	20250318	131800	1434413340	18900	18900	18900	18900	9
331	20250318	131700	1434243240	18880	18880	18880	18880	0
332	20250318	131600	1434243240	18880	18890	18890	18880	12
333	20250318	131500	1434016570	18900	18890	18900	18890	143
334	20250318	131400	1431313880	18900	18890	18900	18890	265
335	20250318	131300	1426305560	18890	18890	18890	18890	0
336	20250318	131200	1426305560	18890	18900	18900	18890	7
337	20250318	131100	1426173320	18890	18890	18890	18890	10
338	20250318	131000	1425984420	18890	18885	18890	18885	2
339	20250318	130900	1425946645	18880	18880	18890	18880	105
340	20250318	130800	1423964235	18880	18880	18880	18880	3
341	20250318	130700	1423907595	18880	18880	18880	18880	22
342	20250318	130600	1423492235	18870	18880	18880	18870	102
343	20250318	130500	1421567485	18880	18900	18900	18880	189
344	20250318	130400	1417997445	18900	18900	18900	18900	5
345	20250318	130300	1417902945	18900	18890	18900	18890	52
346	20250318	130200	1416920655	18890	18890	18890	18890	1
347	20250318	130100	1416901765	18900	18880	18900	18880	105
348	20250318	130000	1414919305	18880	18900	18900	18880	28
349	20250318	125900	1414390345	18910	18910	18910	18910	228
350	20250318	125800	1410078865	18910	18910	18910	18910	220
351	20250318	125700	1405918665	18910	18910	18910	18910	4
352	20250318	125600	1405843025	18910	18900	18915	18900	464
353	20250318	125500	1397068915	18900	18890	18900	18890	113
354	20250318	125400	1394933735	18885	18885	18885	18885	15
355	20250318	125300	1394650460	18880	18880	18880	18880	68
356	20250318	125200	1393366620	18880	18875	18880	18875	2
357	20250318	125100	1393328865	18870	18870	18870	18870	1
358	20250318	125000	1393309995	18880	18880	18880	18880	8
359	20250318	124900	1393158955	18880	18890	18890	18880	25
360	20250318	124800	1392686945	18880	18880	18880	18880	1
361	20250318	124700	1392668065	18880	18880	18880	18880	92
362	20250318	124600	1390931105	18880	18880	18880	18880	0
363	20250318	124500	1390931105	18880	18870	18880	18870	3
364	20250318	124400	1390874475	18880	18880	18880	18880	0
365	20250318	124300	1390874475	18880	18880	18880	18880	0
366	20250318	124200	1390874475	18880	18880	18880	18880	14
367	20250318	124100	1390610155	18870	18870	18870	18870	9
368	20250318	124000	1390440325	18870	18870	18870	18870	0
369	20250318	123900	1390440325	18870	18870	18870	18870	0
370	20250318	123800	1390440325	18870	18880	18880	18870	7
371	20250318	123700	1390308175	18880	18870	18880	18870	70
372	20250318	123600	1388986675	18870	18880	18880	18870	148
373	20250318	123500	1386192815	18880	18880	18880	18880	2
374	20250318	123400	1386155055	18860	18860	18860	18860	0
375	20250318	123300	1386155055	18860	18860	18860	18860	0
376	20250318	123200	1386155055	18860	18860	18860	18860	20
377	20250318	123100	1385777855	18890	18870	18890	18850	510
378	20250318	123000	1376159345	18890	18890	18890	18890	1
379	20250318	122900	1376140455	18880	18870	18880	18870	2
380	20250318	122800	1376102705	18870	18880	18880	18870	13
381	20250318	122700	1375857285	18880	18880	18880	18880	28
382	20250318	122600	1375328645	18900	18900	18900	18900	0
383	20250318	122500	1375328645	18900	18910	18910	18900	15
384	20250318	122400	1375045125	18910	18910	18910	18910	2
385	20250318	122300	1375007305	18910	18900	18910	18900	6
386	20250318	122200	1374893855	18910	18910	18910	18910	40
387	20250318	122100	1374137455	18910	18900	18910	18900	40
388	20250318	122000	1373381445	18900	18900	18900	18900	44
389	20250318	121900	1372549845	18870	18870	18870	18870	1
390	20250318	121800	1372530975	18870	18870	18870	18870	0
391	20250318	121700	1372530975	18870	18870	18870	18860	22
392	20250318	121600	1372115845	18850	18850	18850	18850	0
393	20250318	121500	1372115845	18850	18860	18860	18850	110
394	20250318	121400	1370041375	18860	18870	18870	18860	25
395	20250318	121300	1369569635	18870	18870	18870	18870	367
396	20250318	121200	1362644345	18870	18870	18870	18870	110
397	20250318	121100	1360568645	18860	18860	18860	18860	76
398	20250318	121000	1359135285	18870	18870	18870	18870	1
399	20250318	120900	1359116415	18870	18860	18870	18860	3
400	20250318	120800	1359059815	18860	18860	18870	18860	634
401	20250318	120700	1347102565	18860	18860	18860	18860	8
402	20250318	120600	1346951685	18860	18860	18860	18860	19
403	20250318	120500	1346593345	18860	18860	18860	18860	100
404	20250318	120400	1344707345	18860	18880	18880	18860	55
405	20250318	120300	1343669085	18870	18870	18870	18870	34
406	20250318	120200	1343027505	18870	18870	18870	18870	209
407	20250318	120100	1339083675	18890	18880	18890	18870	101
408	20250318	120000	1337177405	18880	18880	18880	18880	1
409	20250318	115900	1337158525	18880	18870	18880	18870	13
410	20250318	115800	1336913135	18870	18870	18880	18870	3
411	20250318	115700	1336856515	18870	18880	18890	18870	29
412	20250318	115600	1336308995	18880	18880	18880	18880	151
413	20250318	115500	1333458115	18880	18880	18880	18880	38
414	20250318	115400	1332740675	18880	18880	18880	18880	12
415	20250318	115300	1332514115	18880	18900	18900	18880	13
416	20250318	115200	1332268595	18900	18910	18910	18900	273
417	20250318	115100	1327106185	18890	18890	18910	18890	8
418	20250318	115000	1326955015	18880	18870	18880	18870	12
419	20250318	114900	1326728475	18870	18870	18870	18870	3
420	20250318	114800	1326671865	18870	18870	18870	18870	1
421	20250318	114700	1326652995	18870	18870	18870	18870	18
422	20250318	114600	1326313335	18870	18870	18870	18870	2
423	20250318	114500	1326275595	18870	18900	18900	18870	4
424	20250318	114400	1326200085	18860	18880	18900	18860	514
425	20250318	114300	1316498805	18880	18880	18880	18880	0
426	20250318	114200	1316498805	18880	18880	18880	18880	0
427	20250318	114100	1316498805	18880	18880	18880	18880	0
428	20250318	114000	1316498805	18880	18880	18880	18880	0
429	20250318	113900	1316498805	18880	18880	18880	18880	0
430	20250318	113800	1316498805	18880	18880	18880	18880	0
431	20250318	113700	1316498805	18880	18880	18880	18880	1
432	20250318	113600	1316479925	18880	18880	18880	18880	24
433	20250318	113500	1316026805	18880	18890	18900	18880	244
434	20250318	113400	1311419745	18890	18890	18900	18890	6
435	20250318	113300	1311306395	18890	18890	18890	18890	54
436	20250318	113200	1310286335	18900	18900	18900	18900	13
437	20250318	113100	1310040635	18900	18900	18900	18900	12
438	20250318	113000	1309813835	18910	18900	18910	18900	5
439	20250318	112900	1309719325	18900	18890	18900	18890	2
440	20250318	112800	1309681535	18890	18890	18890	18890	16
441	20250318	112700	1309379295	18890	18890	18890	18890	1
442	20250318	112600	1309360405	18880	18880	18880	18880	2
443	20250318	112500	1309322645	18880	18900	18900	18880	141
444	20250318	112400	1306658365	18900	18900	18900	18900	38
445	20250318	112300	1305940165	18910	18910	18910	18910	55
446	20250318	112200	1304900115	18910	18920	18990	18910	13
447	20250318	112100	1304654095	18950	18910	18950	18910	49
448	20250318	112000	1303725905	18910	18920	18920	18910	5
449	20250318	111900	1303631345	18900	18900	18900	18900	2
450	20250318	111800	1303593545	18920	18910	19020	18910	38
451	20250318	111700	1302874445	18910	19020	19020	18910	42
452	20250318	111600	1302075715	18900	19020	19020	18900	5
453	20250318	111500	1301980735	19040	18910	19100	18900	582
454	20250318	111400	1290958985	18910	19080	19080	18910	247
455	20250318	111300	1286285435	18900	18865	19090	18860	483
456	20250318	111200	1277136045	18865	18860	18865	18860	18
457	20250318	111100	1276796545	18865	18865	18865	18865	1
458	20250318	111000	1276777680	18860	18860	18870	18860	83
459	20250318	110900	1275212290	18860	18860	18860	18860	31
460	20250318	110800	1274627630	18860	18860	18870	18860	34
461	20250318	110700	1273986070	18870	18860	18870	18860	49
462	20250318	110600	1273061550	18880	18880	18880	18880	0
463	20250318	110500	1273061550	18880	18870	18890	18860	81
464	20250318	110400	1271533010	18900	18900	18900	18870	75
465	20250318	110300	1270117620	18870	18900	18930	18870	22
466	20250318	110200	1269702050	18870	18870	18900	18870	7
467	20250318	110100	1269569860	18870	18870	18890	18870	3
468	20250318	110000	1269513230	18870	18860	18870	18860	39
469	20250318	105900	1268777310	18870	18860	18900	18860	197
470	20250318	105800	1265061780	18860	18860	18900	18860	16
471	20250318	105700	1264759860	18900	18910	18910	18860	3
472	20250318	105600	1264703190	18860	18860	18920	18860	21
473	20250318	105500	1264306170	18940	18860	18940	18860	23
474	20250318	105400	1263872190	18950	18950	18950	18950	1
475	20250318	105300	1263853240	18960	18960	18960	18830	2337
476	20250318	105200	1219572960	18910	18880	18910	18880	117
477	20250318	105100	1217363710	18880	18830	18890	18830	136
478	20250318	105000	1214798860	18810	18810	18810	18810	1
479	20250318	104900	1214780050	18810	18820	18840	18810	49
480	20250318	104800	1213858160	18820	18810	18820	18810	5
481	20250318	104700	1213764070	18810	18810	18810	18810	2
482	20250318	104600	1213726450	18800	18810	18820	18800	214
483	20250318	104500	1209702690	18810	18820	18830	18800	2127
484	20250318	104400	1169682020	18820	18810	18820	18810	91
485	20250318	104300	1167969500	18810	18820	18820	18800	365
486	20250318	104200	1161105420	18810	18800	18810	18800	77
487	20250318	104100	1159657060	18800	18790	18800	18790	244
488	20250318	104000	1155069870	18800	18780	18800	18780	22
489	20250318	103900	1154656490	18780	18780	18780	18770	271
490	20250318	103800	1149567410	18770	18760	18770	18760	71
491	20250318	103700	1148235440	18760	18760	18780	18760	317
492	20250318	103600	1142287185	18755	18760	18760	18750	685
493	20250318	103500	1129437795	18760	18760	18770	18750	215
494	20250318	103400	1125404395	18760	18760	18760	18750	370
495	20250318	103300	1118463215	18760	18770	18770	18760	301
496	20250318	103200	1112816085	18780	18790	18800	18780	63
497	20250318	103100	1111632515	18790	18810	18810	18790	32
498	20250318	103000	1111030795	18750	18880	18880	18750	1527
499	20250318	102900	1082297815	18880	18920	18920	18880	130
500	20250318	102800	1079842185	18890	18900	18900	18890	134
501	20250318	102700	1077309695	18900	18920	18920	18900	929
502	20250318	102600	1059751035	18920	18945	18950	18920	60
503	20250318	102500	1058615780	18910	18940	18940	18910	397
504	20250318	102400	1051105630	18940	18960	18960	18940	15
505	20250318	102300	1050821480	18960	18960	18960	18950	13
506	20250318	102200	1050575010	18940	18970	18970	18940	36
507	20250318	102100	1049892345	18960	18920	18970	18920	100
508	20250318	102000	1047998990	18930	18930	18970	18920	68
509	20250318	101900	1046711160	18930	18930	18930	18930	1
510	20250318	101800	1046692230	18920	18920	18920	18920	3
511	20250318	101700	1046635470	18960	18920	18960	18920	222
512	20250318	101600	1042431940	18920	18950	18950	18920	281
513	20250318	101500	1037111370	18950	18970	18970	18950	215
514	20250318	101400	1033035640	18970	18980	18980	18970	87
515	20250318	101300	1031385110	18980	19000	19000	18970	1068
516	20250318	101200	1011109730	19010	19000	19010	19000	139
517	20250318	101100	1008467350	19020	18990	19020	18990	25
518	20250318	101000	1007992530	18990	19030	19030	18990	3045
519	20250318	100900	950133390	19020	19030	19030	19020	3
520	20250318	100800	950076320	19020	19020	19030	19020	287
521	20250318	100700	944615350	19020	19020	19030	19020	45
522	20250318	100600	943759030	19020	18990	19020	18990	921
523	20250318	100500	926259960	18990	18990	18990	18990	61
524	20250318	100400	925101570	18990	18990	18990	18990	15
525	20250318	100300	924816720	18980	18980	19000	18980	708
526	20250318	100200	911378420	18980	19000	19000	18980	823
527	20250318	100100	895754660	19030	18990	19030	18980	290
528	20250318	100000	890243740	18980	18970	18980	18970	394
529	20250318	095900	882765700	18980	18980	18990	18980	231
530	20250318	095800	878380550	18980	19000	19000	18980	231
531	20250318	095700	873991700	19000	19020	19020	19000	239
532	20250318	095600	869448300	19020	19030	19030	19020	302
533	20250318	095500	863702240	19030	19060	19060	19000	1745
534	20250318	095400	830485320	19060	19070	19070	19060	735
535	20250318	095300	816475620	19060	19100	19110	19060	554
536	20250318	095200	805905180	19100	19110	19110	19100	307
537	20250318	095100	800038920	19110	19120	19120	19110	280
538	20250318	095000	794686330	19130	19120	19140	19120	207
539	20250318	094900	790727690	19120	19140	19140	19120	78
540	20250318	094800	789235310	19150	19130	19150	19130	355
541	20250318	094700	782441090	19130	19140	19140	19130	96
542	20250318	094600	780604410	19140	19140	19140	19140	4
543	20250318	094500	780527850	19130	19150	19150	19130	63
544	20250318	094400	779322160	19150	19150	19150	19150	7
545	20250318	094300	779188110	19180	19140	19180	19130	1983
546	20250318	094200	741232050	19140	19160	19160	19140	108
547	20250318	094100	739164740	19160	19140	19160	19130	317
548	20250318	094000	733095350	19140	19130	19140	19130	23
549	20250318	093900	732655350	19140	19155	19155	19140	674
550	20250318	093800	719752365	19160	19170	19170	19160	110
551	20250318	093700	717644085	19170	19170	19200	19170	15
552	20250318	093600	717356205	19200	19200	19240	19200	27
553	20250318	093500	716837765	19200	19200	19200	19200	22
554	20250318	093400	716415365	19250	19200	19260	19200	118
555	20250318	093300	714148855	19200	19270	19270	19200	483
556	20250318	093200	704866245	19270	19200	19270	19200	761
557	20250318	093100	690244465	19200	19160	19210	19160	130
558	20250318	093000	687748405	19190	19190	19190	19180	762
559	20250318	092900	673128125	19190	19170	19200	19170	1167
560	20250318	092800	650734275	19170	19160	19180	19150	362
561	20250318	092700	643798565	19100	19170	19170	19100	119
562	20250318	092600	641520905	19170	19140	19180	19140	430
563	20250318	092500	633277115	19140	19140	19140	19080	809
564	20250318	092400	617820735	19150	19150	19150	19140	273
565	20250318	092300	612592795	19150	19170	19180	19150	160
566	20250318	092200	609524465	19170	19110	19170	19110	351
567	20250318	092100	602804355	19110	19130	19140	19100	397
568	20250318	092000	595218295	19140	19120	19140	19080	627
569	20250318	091900	583242035	19120	19150	19160	19120	682
570	20250318	091800	570186455	19150	19140	19150	19140	287
571	20250318	091700	564692915	19140	19140	19150	19140	693
572	20250318	091600	551427895	19140	19250	19250	19140	1278
573	20250318	091500	526894605	19250	19210	19250	19200	439
574	20250318	091400	518461560	19210	19260	19270	19210	517
575	20250318	091300	508522395	19260	19230	19260	19220	92
576	20250318	091200	506753895	19240	19270	19270	19240	682
577	20250318	091100	493624545	19270	19300	19330	19270	260
578	20250318	091000	488606275	19310	19380	19380	19310	417
579	20250318	090900	480544355	19380	19310	19390	19310	705
580	20250318	090800	466915955	19300	19420	19450	19290	917
581	20250318	090700	449169545	19430	19400	19460	19290	4397
582	20250318	090600	363776925	19400	19360	19410	19350	1101
583	20250318	090500	342431135	19420	19460	19460	19370	8053
584	20250318	090400	186016245	19450	19340	19470	19320	3447
585	20250318	090300	119151265	19330	19270	19340	19270	1640
586	20250318	090200	87488865	19270	19170	19300	19170	2087
587	20250318	090100	47310570	19150	19100	19170	19045	1240
588	20250318	090000	23608880	19100	19120	19120	19000	1235