KissMeData/000080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183000	2131337915	19220	19220	19220	19220	3332
3	20250307	182900	2131337915	19220	19220	19220	19220	0
4	20250307	182800	2131337915	19220	19220	19220	19220	0
5	20250307	182700	2131337915	19220	19220	19220	19220	0
6	20250307	182600	2131337915	19220	19220	19220	19220	0
7	20250307	182500	2131337915	19220	19220	19220	19220	0
8	20250307	182400	2131337915	19220	19220	19220	19220	0
9	20250307	182300	2131337915	19220	19220	19220	19220	0
10	20250307	182200	2131337915	19220	19220	19220	19220	0
11	20250307	182100	2131337915	19220	19220	19220	19220	0
12	20250307	182000	2131337915	19220	19220	19220	19220	0
13	20250307	181900	2131337915	19220	19220	19220	19220	0
14	20250307	181800	2131337915	19220	19220	19220	19220	0
15	20250307	181700	2131337915	19220	19220	19220	19220	0
16	20250307	181600	2131337915	19220	19220	19220	19220	0
17	20250307	181500	2131337915	19220	19220	19220	19220	0
18	20250307	181400	2131337915	19220	19220	19220	19220	0
19	20250307	181300	2131337915	19220	19220	19220	19220	0
20	20250307	181200	2131337915	19220	19220	19220	19220	0
21	20250307	181100	2131337915	19220	19220	19220	19220	0
22	20250307	181000	2131337915	19220	19220	19220	19220	0
23	20250307	180900	2131337915	19220	19220	19220	19220	0
24	20250307	180800	2131337915	19220	19220	19220	19220	0
25	20250307	180700	2131337915	19220	19220	19220	19220	0
26	20250307	180600	2131337915	19220	19220	19220	19220	0
27	20250307	180500	2131337915	19220	19220	19220	19220	0
28	20250307	180400	2131337915	19220	19220	19220	19220	0
29	20250307	180300	2131337915	19220	19220	19220	19220	0
30	20250307	180200	2131337915	19220	19220	19220	19220	0
31	20250307	180100	2131337915	19220	19220	19220	19220	0
32	20250307	180000	2131337915	19220	19220	19220	19220	3332
33	20250307	175900	2131337915	19220	19220	19220	19220	0
34	20250307	175800	2131337915	19220	19220	19220	19220	0
35	20250307	175700	2131337915	19220	19220	19220	19220	0
36	20250307	175600	2131337915	19220	19220	19220	19220	0
37	20250307	175500	2131337915	19220	19220	19220	19220	0
38	20250307	175400	2131337915	19220	19220	19220	19220	0
39	20250307	175300	2131337915	19220	19220	19220	19220	0
40	20250307	175200	2131337915	19220	19220	19220	19220	0
41	20250307	175100	2131337915	19220	19220	19220	19220	0
42	20250307	175000	2131337915	19220	19220	19220	19220	0
43	20250307	174900	2131337915	19220	19220	19220	19220	0
44	20250307	174800	2131337915	19220	19220	19220	19220	0
45	20250307	174700	2131337915	19220	19220	19220	19220	0
46	20250307	174600	2131337915	19220	19220	19220	19220	0
47	20250307	174500	2131337915	19220	19220	19220	19220	0
48	20250307	174400	2131337915	19220	19220	19220	19220	0
49	20250307	174300	2131337915	19220	19220	19220	19220	0
50	20250307	174200	2131337915	19220	19220	19220	19220	0
51	20250307	174100	2131337915	19220	19220	19220	19220	0
52	20250307	174000	2131337915	19220	19220	19220	19220	0
53	20250307	173900	2131337915	19220	19220	19220	19220	0
54	20250307	173800	2131337915	19220	19220	19220	19220	0
55	20250307	173700	2131337915	19220	19220	19220	19220	0
56	20250307	173600	2131337915	19220	19220	19220	19220	0
57	20250307	173500	2131337915	19220	19220	19220	19220	0
58	20250307	173400	2131337915	19220	19220	19220	19220	0
59	20250307	173300	2131337915	19220	19220	19220	19220	0
60	20250307	173200	2131337915	19220	19220	19220	19220	0
61	20250307	173100	2131337915	19220	19220	19220	19220	0
62	20250307	173000	2131337915	19220	19220	19220	19220	3332
63	20250307	172900	2131337915	19220	19220	19220	19220	0
64	20250307	172800	2131337915	19220	19220	19220	19220	0
65	20250307	172700	2131337915	19220	19220	19220	19220	0
66	20250307	172600	2131337915	19220	19220	19220	19220	0
67	20250307	172500	2131337915	19220	19220	19220	19220	0
68	20250307	172400	2131337915	19220	19220	19220	19220	0
69	20250307	172300	2131337915	19220	19220	19220	19220	0
70	20250307	172200	2131337915	19220	19220	19220	19220	0
71	20250307	172100	2131337915	19220	19220	19220	19220	0
72	20250307	172000	2131337915	19220	19220	19220	19220	0
73	20250307	171900	2131337915	19220	19220	19220	19220	0
74	20250307	171800	2131337915	19220	19220	19220	19220	0
75	20250307	171700	2131337915	19220	19220	19220	19220	0
76	20250307	171600	2131337915	19220	19220	19220	19220	0
77	20250307	171500	2131337915	19220	19220	19220	19220	0
78	20250307	171400	2131337915	19220	19220	19220	19220	0
79	20250307	171300	2131337915	19220	19220	19220	19220	0
80	20250307	171200	2131337915	19220	19220	19220	19220	0
81	20250307	171100	2131337915	19220	19220	19220	19220	0
82	20250307	171000	2131337915	19220	19220	19220	19220	0
83	20250307	170900	2131337915	19220	19220	19220	19220	0
84	20250307	170800	2131337915	19220	19220	19220	19220	0
85	20250307	170700	2131337915	19220	19220	19220	19220	0
86	20250307	170600	2131337915	19220	19220	19220	19220	0
87	20250307	170500	2131337915	19220	19220	19220	19220	0
88	20250307	170400	2131337915	19220	19220	19220	19220	0
89	20250307	170300	2131337915	19220	19220	19220	19220	0
90	20250307	170200	2131337915	19220	19220	19220	19220	0
91	20250307	170100	2131337915	19220	19220	19220	19220	0
92	20250307	170000	2131337915	19220	19220	19220	19220	3332
93	20250307	165900	2131337915	19220	19220	19220	19220	0
94	20250307	165800	2131337915	19220	19220	19220	19220	0
95	20250307	165700	2131337915	19220	19220	19220	19220	0
96	20250307	165600	2131337915	19220	19220	19220	19220	0
97	20250307	165500	2131337915	19220	19220	19220	19220	0
98	20250307	165400	2131337915	19220	19220	19220	19220	0
99	20250307	165300	2131337915	19220	19220	19220	19220	0
100	20250307	165200	2131337915	19220	19220	19220	19220	0
101	20250307	165100	2131337915	19220	19220	19220	19220	0
102	20250307	165000	2131337915	19220	19220	19220	19220	0
103	20250307	164900	2131337915	19220	19220	19220	19220	0
104	20250307	164800	2131337915	19220	19220	19220	19220	0
105	20250307	164700	2131337915	19220	19220	19220	19220	0
106	20250307	164600	2131337915	19220	19220	19220	19220	0
107	20250307	164500	2131337915	19220	19220	19220	19220	0
108	20250307	164400	2131337915	19220	19220	19220	19220	0
109	20250307	164300	2131337915	19220	19220	19220	19220	0
110	20250307	164200	2131337915	19220	19220	19220	19220	0
111	20250307	164100	2131337915	19220	19220	19220	19220	0
112	20250307	164000	2131337915	19220	19220	19220	19220	0
113	20250307	163900	2131337915	19220	19220	19220	19220	0
114	20250307	163800	2131337915	19220	19220	19220	19220	0
115	20250307	163700	2131337915	19220	19220	19220	19220	0
116	20250307	163600	2131337915	19220	19220	19220	19220	0
117	20250307	163500	2131337915	19220	19220	19220	19220	0
118	20250307	163400	2131337915	19220	19220	19220	19220	0
119	20250307	163300	2131337915	19220	19220	19220	19220	0
120	20250307	163200	2131337915	19220	19220	19220	19220	0
121	20250307	163100	2131337915	19220	19220	19220	19220	0
122	20250307	163000	2131337915	19220	19220	19220	19220	3332
123	20250307	162900	2131337915	19220	19220	19220	19220	0
124	20250307	162800	2131337915	19220	19220	19220	19220	0
125	20250307	162700	2131337915	19220	19220	19220	19220	0
126	20250307	162600	2131337915	19220	19220	19220	19220	0
127	20250307	162500	2131337915	19220	19220	19220	19220	0
128	20250307	162400	2131337915	19220	19220	19220	19220	0
129	20250307	162300	2131337915	19220	19220	19220	19220	0
130	20250307	162200	2131337915	19220	19220	19220	19220	0
131	20250307	162100	2131337915	19220	19220	19220	19220	0
132	20250307	162000	2131337915	19220	19220	19220	19220	0
133	20250307	161900	2131337915	19220	19220	19220	19220	0
134	20250307	161800	2131337915	19220	19220	19220	19220	0
135	20250307	161700	2131337915	19220	19220	19220	19220	0
136	20250307	161600	2131337915	19220	19220	19220	19220	0
137	20250307	161500	2131337915	19220	19220	19220	19220	0
138	20250307	161400	2131337915	19220	19220	19220	19220	0
139	20250307	161300	2131337915	19220	19220	19220	19220	0
140	20250307	161200	2131337915	19220	19220	19220	19220	0
141	20250307	161100	2131337915	19220	19220	19220	19220	0
142	20250307	161000	2131337915	19220	19220	19220	19220	0
143	20250307	160900	2131337915	19220	19220	19220	19220	0
144	20250307	160800	2131337915	19220	19220	19220	19220	0
145	20250307	160700	2131337915	19220	19220	19220	19220	0
146	20250307	160600	2131337915	19220	19220	19220	19220	0
147	20250307	160500	2131337915	19220	19220	19220	19220	0
148	20250307	160400	2131337915	19220	19220	19220	19220	0
149	20250307	160300	2131337915	19220	19220	19220	19220	0
150	20250307	160200	2131337915	19220	19220	19220	19220	0
151	20250307	160100	2131337915	19220	19220	19220	19220	0
152	20250307	160000	2131337915	19220	19220	19220	19220	3332
153	20250307	155900	2131337915	19220	19220	19220	19220	0
154	20250307	155800	2131337915	19220	19220	19220	19220	0
155	20250307	155700	2131337915	19220	19220	19220	19220	0
156	20250307	155600	2131337915	19220	19220	19220	19220	0
157	20250307	155500	2131337915	19220	19220	19220	19220	0
158	20250307	155400	2131337915	19220	19220	19220	19220	0
159	20250307	155300	2131337915	19220	19220	19220	19220	0
160	20250307	155200	2131337915	19220	19220	19220	19220	0
161	20250307	155100	2131337915	19220	19220	19220	19220	0
162	20250307	155000	2131337915	19220	19220	19220	19220	0
163	20250307	154900	2131337915	19220	19220	19220	19220	0
164	20250307	154800	2131337915	19220	19220	19220	19220	0
165	20250307	154700	2131337915	19220	19220	19220	19220	0
166	20250307	154600	2131337915	19220	19220	19220	19220	0
167	20250307	154500	2131337915	19220	19220	19220	19220	0
168	20250307	154400	2131337915	19220	19220	19220	19220	0
169	20250307	154300	2131337915	19220	19220	19220	19220	0
170	20250307	154200	2131337915	19220	19220	19220	19220	0
171	20250307	154100	2131337915	19220	19220	19220	19220	0
172	20250307	154000	2131337915	19220	19220	19220	19220	0
173	20250307	153900	2131337915	19220	19220	19220	19220	0
174	20250307	153800	2131337915	19220	19220	19220	19220	0
175	20250307	153700	2131337915	19220	19220	19220	19220	0
176	20250307	153600	2131337915	19220	19220	19220	19220	0
177	20250307	153500	2131337915	19220	19220	19220	19220	0
178	20250307	153400	2131337915	19220	19220	19220	19220	0
179	20250307	153300	2131337915	19220	19220	19220	19220	0
180	20250307	153200	2131337915	19220	19220	19220	19220	0
181	20250307	153100	2131337915	19220	19220	19220	19220	0
182	20250307	153000	2131337915	19220	19220	19220	19220	6664
183	20250307	152900	2067296875	19210	19210	19210	19210	0
184	20250307	152800	2067296875	19210	19210	19210	19210	0
185	20250307	152700	2067296875	19210	19210	19210	19210	0
186	20250307	152600	2067296875	19210	19210	19210	19210	0
187	20250307	152500	2067296875	19210	19210	19210	19210	0
188	20250307	152400	2067296875	19210	19210	19210	19210	0
189	20250307	152300	2067296875	19210	19210	19210	19210	0
190	20250307	152200	2067296875	19210	19210	19210	19210	0
191	20250307	152100	2067296875	19210	19210	19210	19210	0
192	20250307	152000	2067296875	19210	19210	19210	19210	0
193	20250307	151900	2067296875	19210	19210	19210	19200	934
194	20250307	151800	2049362265	19200	19210	19210	19200	247
195	20250307	151700	2044617985	19210	19210	19210	19200	321
196	20250307	151600	2038451915	19210	19210	19210	19200	155
197	20250307	151500	2035474375	19210	19210	19210	19210	73
198	20250307	151400	2034072045	19210	19210	19210	19210	155
199	20250307	151300	2031094495	19210	19210	19210	19210	72
200	20250307	151200	2029711375	19200	19210	19220	19200	1006
201	20250307	151100	2010385695	19210	19220	19220	19210	165
202	20250307	151000	2007216035	19210	19210	19210	19210	91
203	20250307	150900	2005467925	19210	19210	19210	19210	258
204	20250307	150800	2000511745	19210	19210	19220	19210	98
205	20250307	150700	1998628875	19210	19210	19220	19210	215
206	20250307	150600	1994498715	19220	19220	19220	19220	58
207	20250307	150500	1993383955	19230	19210	19230	19210	156
208	20250307	150400	1990385915	19210	19230	19230	19210	81
209	20250307	150300	1988828725	19210	19210	19230	19210	833
210	20250307	150200	1972826775	19210	19210	19210	19200	51
211	20250307	150100	1971847135	19210	19210	19210	19200	792
212	20250307	150000	1956633275	19200	19210	19210	19200	28
213	20250307	145900	1956095665	19210	19210	19210	19200	227
214	20250307	145800	1951735005	19200	19210	19210	19200	420
215	20250307	145700	1943668925	19210	19210	19210	19200	170
216	20250307	145600	1940403355	19200	19210	19210	19200	148
217	20250307	145500	1937560335	19200	19200	19210	19200	653
218	20250307	145400	1925022345	19200	19200	19210	19200	361
219	20250307	145300	1918088175	19200	19200	19210	19200	190
220	20250307	145200	1914439365	19210	19210	19210	19200	314
221	20250307	145100	1908409485	19200	19200	19200	19200	50
222	20250307	145000	1907449485	19200	19210	19210	19200	694
223	20250307	144900	1894118255	19210	19210	19220	19210	430
224	20250307	144800	1885857925	19210	19220	19220	19210	475
225	20250307	144700	1876731955	19220	19220	19230	19220	1243
226	20250307	144600	1852841485	19230	19230	19230	19220	298
227	20250307	144500	1847111105	19230	19240	19240	19230	123
228	20250307	144400	1844745765	19240	19240	19240	19240	1
229	20250307	144300	1844726525	19230	19240	19240	19230	141
230	20250307	144200	1842015075	19230	19230	19230	19220	530
231	20250307	144100	1831823445	19220	19220	19220	19220	55
232	20250307	144000	1830766345	19220	19230	19230	19220	1070
233	20250307	143900	1810200495	19220	19220	19220	19220	3
234	20250307	143800	1810142835	19230	19230	19240	19230	628
235	20250307	143700	1798066340	19230	19240	19240	19230	522
236	20250307	143600	1788028020	19240	19240	19240	19240	115
237	20250307	143500	1785815420	19230	19230	19230	19230	261
238	20250307	143400	1780796390	19230	19240	19240	19230	110
239	20250307	143300	1778680330	19240	19240	19240	19235	224
240	20250307	143200	1774370670	19240	19230	19240	19230	140
241	20250307	143100	1771678070	19240	19240	19240	19240	0
242	20250307	143000	1771678070	19240	19240	19240	19230	58
243	20250307	142900	1770562170	19240	19240	19240	19240	1
244	20250307	142800	1770542930	19240	19250	19250	19240	92
245	20250307	142700	1768772840	19220	19245	19245	19220	1716
246	20250307	142600	1735778675	19230	19230	19230	19230	7
247	20250307	142500	1735644065	19230	19230	19230	19230	3
248	20250307	142400	1735586375	19240	19250	19250	19240	287
249	20250307	142300	1730064095	19240	19250	19250	19240	262
250	20250307	142200	1725022125	19260	19255	19260	19250	308
251	20250307	142100	1719092575	19250	19250	19250	19250	3
252	20250307	142000	1719034825	19240	19250	19250	19240	344
253	20250307	141900	1712416255	19250	19250	19250	19250	95
254	20250307	141800	1710587505	19250	19230	19250	19230	286
255	20250307	141700	1705085365	19230	19230	19230	19220	94
256	20250307	141600	1703277845	19220	19230	19230	19220	329
257	20250307	141500	1696951225	19230	19240	19240	19230	79
258	20250307	141400	1695431955	19240	19240	19240	19240	113
259	20250307	141300	1693257835	19240	19240	19240	19240	216
260	20250307	141200	1689101995	19230	19230	19230	19230	6
261	20250307	141100	1688986615	19230	19230	19230	19230	294
262	20250307	141000	1683332995	19230	19240	19240	19230	572
263	20250307	140900	1672328155	19250	19240	19250	19240	262
264	20250307	140800	1667284665	19250	19250	19250	19250	100
265	20250307	140700	1665359665	19250	19250	19250	19250	9
266	20250307	140600	1665186415	19250	19250	19250	19250	472
267	20250307	140500	1656100415	19250	19250	19250	19250	487
268	20250307	140400	1646725665	19250	19250	19250	19250	609
269	20250307	140300	1635002415	19260	19260	19260	19260	358
270	20250307	140200	1628107335	19270	19270	19280	19260	797
271	20250307	140100	1612753115	19280	19270	19280	19270	457
272	20250307	140000	1603945085	19270	19290	19290	19270	6
273	20250307	135900	1603829435	19280	19290	19290	19280	301
274	20250307	135800	1598026145	19290	19280	19290	19280	98
275	20250307	135700	1596136195	19280	19290	19290	19280	1018
276	20250307	135600	1576509045	19290	19290	19290	19290	43
277	20250307	135500	1575679575	19290	19290	19290	19290	904
278	20250307	135400	1558241415	19290	19290	19290	19290	2
279	20250307	135300	1558202835	19290	19280	19290	19280	3
280	20250307	135200	1558144985	19290	19290	19290	19290	60
281	20250307	135100	1556987585	19290	19290	19290	19290	230
282	20250307	135000	1552550885	19290	19290	19290	19280	43
283	20250307	134900	1551721515	19280	19280	19280	19280	79
284	20250307	134800	1550198395	19280	19280	19280	19280	84
285	20250307	134700	1548578875	19280	19280	19280	19280	0
286	20250307	134600	1548578875	19280	19290	19290	19280	740
287	20250307	134500	1534311005	19280	19290	19290	19280	4
288	20250307	134400	1534233875	19280	19280	19280	19280	5
289	20250307	134300	1534137475	19280	19290	19290	19280	101
290	20250307	134200	1532190085	19290	19290	19290	19290	37
291	20250307	134100	1531476355	19290	19290	19290	19290	10
292	20250307	134000	1531283455	19290	19290	19290	19290	86
293	20250307	133900	1529624515	19290	19290	19290	19290	31
294	20250307	133800	1529026525	19280	19280	19280	19280	150
295	20250307	133700	1526134525	19290	19290	19290	19280	208
296	20250307	133600	1522122545	19290	19280	19290	19280	35
297	20250307	133500	1521447495	19280	19290	19290	19280	101
298	20250307	133400	1519500205	19290	19280	19290	19280	46
299	20250307	133300	1518612975	19280	19280	19280	19280	10
300	20250307	133200	1518420175	19280	19290	19290	19280	57
301	20250307	133100	1517320655	19290	19290	19290	19290	55
302	20250307	133000	1516259705	19290	19280	19290	19280	251
303	20250307	132900	1511419995	19280	19280	19280	19280	0
304	20250307	132800	1511419995	19280	19290	19290	19280	6
305	20250307	132700	1511304295	19280	19290	19290	19280	256
306	20250307	132600	1506366155	19290	19290	19290	19290	49
307	20250307	132500	1505420945	19290	19290	19290	19290	82
308	20250307	132400	1503839165	19290	19280	19290	19270	473
309	20250307	132300	1494719445	19290	19290	19290	19290	335
310	20250307	132200	1488257295	19290	19280	19290	19270	86
311	20250307	132100	1486598535	19290	19280	19290	19280	93
312	20250307	132000	1484804585	19290	19290	19290	19280	89
313	20250307	131900	1483087785	19280	19280	19280	19270	126
314	20250307	131800	1480658555	19280	19280	19280	19280	1044
315	20250307	131700	1460530235	19280	19280	19280	19280	104
316	20250307	131600	1458525115	19280	19280	19280	19280	70
317	20250307	131500	1457175515	19270	19270	19270	19270	9
318	20250307	131400	1457002085	19275	19270	19275	19270	2
319	20250307	131300	1456963540	19270	19270	19270	19270	250
320	20250307	131200	1452146040	19270	19270	19270	19270	4
321	20250307	131100	1452068960	19270	19270	19270	19270	0
322	20250307	131000	1452068960	19270	19270	19270	19270	102
323	20250307	130900	1450103420	19270	19270	19270	19270	263
324	20250307	130800	1445035410	19270	19280	19280	19270	988
325	20250307	130700	1425995680	19280	19270	19280	19270	80
326	20250307	130600	1424453640	19275	19275	19275	19275	1
327	20250307	130500	1424434365	19270	19270	19270	19270	0
328	20250307	130400	1424434365	19270	19270	19270	19270	1101
329	20250307	130300	1403218095	19280	19280	19280	19280	85
330	20250307	130200	1401579295	19280	19280	19280	19280	0
331	20250307	130100	1401579295	19280	19280	19280	19280	47
332	20250307	130000	1400673135	19280	19280	19280	19280	29
333	20250307	125900	1400114015	19290	19290	19290	19290	26
334	20250307	125800	1399612475	19280	19260	19290	19260	568
335	20250307	125700	1388664605	19270	19270	19270	19270	15
336	20250307	125600	1388375555	19270	19270	19270	19270	156
337	20250307	125500	1385369435	19270	19260	19270	19260	58
338	20250307	125400	1384251785	19270	19270	19270	19270	18
339	20250307	125300	1383904925	19270	19270	19270	19270	59
340	20250307	125200	1382767995	19270	19270	19270	19270	45
341	20250307	125100	1381900845	19260	19260	19260	19260	0
342	20250307	125000	1381900845	19260	19260	19260	19260	2
343	20250307	124900	1381862325	19270	19270	19270	19260	4
344	20250307	124800	1381785255	19260	19270	19270	19260	246
345	20250307	124700	1377044915	19270	19270	19270	19270	2
346	20250307	124600	1377006375	19260	19280	19280	19260	19
347	20250307	124500	1376640095	19280	19280	19280	19280	107
348	20250307	124400	1374577135	19280	19270	19280	19270	120
349	20250307	124300	1372264615	19290	19290	19290	19270	60
350	20250307	124200	1371108155	19270	19280	19280	19270	10
351	20250307	124100	1370915435	19280	19280	19280	19280	0
352	20250307	124000	1370915435	19280	19280	19280	19280	0
353	20250307	123900	1370915435	19280	19280	19280	19270	285
354	20250307	123800	1365422635	19280	19270	19290	19270	115
355	20250307	123700	1363206105	19290	19290	19290	19280	83
356	20250307	123600	1361605515	19270	19290	19290	19270	125
357	20250307	123500	1359196035	19290	19290	19290	19290	13
358	20250307	123400	1358945265	19290	19280	19290	19280	102
359	20250307	123300	1356978195	19280	19280	19280	19280	30
360	20250307	123200	1356399795	19280	19280	19280	19280	2
361	20250307	123100	1356361235	19280	19280	19280	19280	115
362	20250307	123000	1354144035	19280	19280	19280	19280	96
363	20250307	122900	1352293155	19280	19280	19290	19280	175
364	20250307	122800	1348918925	19280	19280	19280	19280	49
365	20250307	122700	1347974205	19290	19290	19290	19290	5
366	20250307	122600	1347877755	19290	19280	19290	19270	371
367	20250307	122500	1340725395	19280	19280	19280	19280	27
368	20250307	122400	1340204835	19280	19280	19280	19280	9
369	20250307	122300	1340031315	19280	19280	19280	19280	48
370	20250307	122200	1339105875	19280	19280	19280	19280	8
371	20250307	122100	1338951635	19280	19280	19280	19280	27
372	20250307	122000	1338431075	19280	19280	19280	19280	15
373	20250307	121900	1338141875	19280	19280	19280	19270	341
374	20250307	121800	1331569465	19270	19275	19280	19270	33
375	20250307	121700	1330933350	19270	19270	19270	19270	0
376	20250307	121600	1330933350	19270	19270	19270	19270	27
377	20250307	121500	1330413060	19270	19270	19270	19270	12
378	20250307	121400	1330181820	19270	19270	19270	19270	1
379	20250307	121300	1330162550	19270	19275	19275	19270	228
380	20250307	121200	1325768935	19270	19275	19275	19270	60
381	20250307	121100	1324612685	19260	19260	19260	19260	0
382	20250307	121000	1324612685	19260	19260	19260	19260	0
383	20250307	120900	1324612685	19260	19260	19260	19260	0
384	20250307	120800	1324612685	19260	19260	19260	19260	108
385	20250307	120700	1322532605	19260	19280	19290	19260	152
386	20250307	120600	1319603435	19290	19290	19290	19280	118
387	20250307	120500	1317328335	19290	19270	19290	19270	24
388	20250307	120400	1316865555	19270	19270	19270	19270	62
389	20250307	120300	1315670815	19280	19280	19280	19280	58
390	20250307	120200	1314552575	19280	19290	19290	19280	255
391	20250307	120100	1309636155	19290	19290	19290	19290	8
392	20250307	120000	1309481835	19280	19280	19280	19280	334
393	20250307	115900	1303042315	19280	19280	19280	19280	1
394	20250307	115800	1303023035	19280	19280	19280	19280	0
395	20250307	115700	1303023035	19280	19280	19280	19280	347
396	20250307	115600	1296332875	19280	19280	19280	19280	50
397	20250307	115500	1295368875	19280	19290	19290	19280	2
398	20250307	115400	1295330305	19280	19280	19280	19280	32
399	20250307	115300	1294713345	19290	19290	19290	19290	6
400	20250307	115200	1294597605	19290	19280	19290	19280	62
401	20250307	115100	1293401635	19280	19280	19280	19280	5
402	20250307	115000	1293305235	19290	19290	19290	19290	99
403	20250307	114900	1291395525	19290	19290	19290	19290	1
404	20250307	114800	1291376235	19280	19270	19280	19270	52
405	20250307	114700	1290373975	19280	19280	19280	19280	0
406	20250307	114600	1290373975	19280	19290	19290	19280	392
407	20250307	114500	1282816115	19290	19300	19300	19290	265
408	20250307	114400	1277703755	19300	19300	19300	19290	143
409	20250307	114300	1274943955	19300	19300	19300	19300	28
410	20250307	114200	1274403555	19300	19300	19300	19300	332
411	20250307	114100	1267995955	19300	19300	19300	19300	244
412	20250307	114000	1263286755	19300	19280	19300	19280	362
413	20250307	113900	1256300515	19280	19280	19280	19280	15
414	20250307	113800	1256011315	19290	19280	19290	19280	15
415	20250307	113700	1255722065	19280	19280	19280	19280	4
416	20250307	113600	1255644945	19290	19290	19290	19290	46
417	20250307	113500	1254757605	19280	19280	19280	19280	0
418	20250307	113400	1254757605	19280	19280	19280	19280	0
419	20250307	113300	1254757605	19280	19280	19280	19280	1
420	20250307	113200	1254738325	19280	19310	19310	19280	598
421	20250307	113100	1243199935	19310	19310	19310	19310	1
422	20250307	113000	1243180625	19300	19310	19310	19300	103
423	20250307	112900	1241192715	19310	19310	19310	19310	2
424	20250307	112800	1241154095	19310	19305	19310	19305	104
425	20250307	112700	1239146130	19310	19310	19310	19310	823
426	20250307	112600	1223254000	19305	19305	19305	19305	50
427	20250307	112500	1222288750	19305	19305	19305	19305	5
428	20250307	112400	1222192225	19310	19320	19320	19310	406
429	20250307	112300	1214351965	19320	19320	19320	19320	2
430	20250307	112200	1214313325	19280	19280	19280	19280	0
431	20250307	112100	1214313325	19280	19320	19320	19275	524
432	20250307	112000	1204189775	19320	19320	19330	19320	18
433	20250307	111900	1203841965	19320	19330	19330	19320	72
434	20250307	111800	1202450325	19330	19320	19330	19320	256
435	20250307	111700	1197503895	19320	19320	19320	19320	93
436	20250307	111600	1195707135	19330	19330	19330	19330	1315
437	20250307	111500	1170288185	19330	19330	19330	19330	15
438	20250307	111400	1169998235	19330	19330	19340	19330	225
439	20250307	111300	1165648295	19340	19335	19340	19250	2353
440	20250307	111200	1120202050	19330	19330	19330	19330	291
441	20250307	111100	1114577020	19335	19330	19335	19330	538
442	20250307	111000	1104177475	19335	19335	19335	19330	125
443	20250307	110900	1101760875	19330	19335	19335	19330	550
444	20250307	110800	1091127625	19335	19330	19335	19330	37
445	20250307	110700	1090412355	19335	19340	19340	19335	85
446	20250307	110600	1088768755	19340	19340	19340	19335	63
447	20250307	110500	1087550345	19330	19335	19335	19330	125
448	20250307	110400	1085133745	19330	19340	19340	19330	397
449	20250307	110300	1077455795	19340	19340	19350	19340	330
450	20250307	110200	1071072575	19330	19325	19350	19320	2765
451	20250307	110100	1017607440	19330	19320	19340	19320	3188
452	20250307	110000	956003100	19320	19310	19320	19310	371
453	20250307	105900	948836640	19310	19320	19320	19310	512
454	20250307	105800	938949600	19315	19310	19315	19310	5
455	20250307	105700	938853045	19320	19325	19330	19320	1779
456	20250307	105600	904482455	19320	19290	19320	19290	4689
457	20250307	105500	813984600	19285	19290	19290	19285	23
458	20250307	105400	813540985	19285	19280	19285	19275	53
459	20250307	105300	812519125	19280	19280	19280	19280	72
460	20250307	105200	811130965	19270	19270	19270	19270	32
461	20250307	105100	810514325	19280	19250	19280	19240	1935
462	20250307	105000	773271025	19270	19290	19290	19270	322
463	20250307	104900	767063575	19280	19280	19290	19280	32
464	20250307	104800	766446365	19290	19230	19290	19230	3645
465	20250307	104700	696282015	19240	19240	19240	19240	19
466	20250307	104600	695916455	19240	19240	19240	19240	4
467	20250307	104500	695839495	19230	19240	19240	19230	75
468	20250307	104400	694396595	19240	19240	19240	19240	53
469	20250307	104300	693376875	19240	19240	19240	19240	91
470	20250307	104200	691626035	19240	19240	19240	19240	4
471	20250307	104100	691549075	19240	19230	19240	19230	158
472	20250307	104000	688510265	19230	19230	19230	19230	61
473	20250307	103900	687337235	19230	19220	19230	19220	243
474	20250307	103800	682664445	19220	19220	19220	19220	0
475	20250307	103700	682664445	19220	19220	19220	19220	50
476	20250307	103600	681703445	19230	19230	19230	19230	211
477	20250307	103500	677645915	19230	19230	19230	19230	0
478	20250307	103400	677645915	19230	19230	19230	19230	25
479	20250307	103300	677165165	19230	19200	19230	19200	2692
480	20250307	103200	625445025	19200	19190	19200	19190	333
481	20250307	103100	619054715	19190	19190	19190	19190	0
482	20250307	103000	619054715	19190	19200	19200	19190	131
483	20250307	102900	616540805	19190	19200	19200	19190	25
484	20250307	102800	616061005	19200	19200	19200	19200	9
485	20250307	102700	615888205	19200	19210	19210	19200	236
486	20250307	102600	611356985	19210	19210	19210	19210	1
487	20250307	102500	611337775	19210	19210	19210	19210	19
488	20250307	102400	610972785	19210	19200	19210	19190	753
489	20250307	102300	596512535	19200	19205	19205	19200	35
490	20250307	102200	595840530	19210	19210	19210	19210	1
491	20250307	102100	595821320	19200	19200	19200	19200	0
492	20250307	102000	595821320	19200	19200	19200	19200	13
493	20250307	101900	595571720	19200	19210	19210	19200	350
494	20250307	101800	588851220	19210	19210	19210	19210	1
495	20250307	101700	588832010	19210	19200	19210	19200	381
496	20250307	101600	581516800	19200	19200	19200	19200	220
497	20250307	101500	577292800	19200	19210	19210	19200	11
498	20250307	101400	577081590	19210	19210	19210	19210	1
499	20250307	101300	577062380	19210	19210	19210	19210	5
500	20250307	101200	576966330	19200	19200	19200	19200	9
501	20250307	101100	576793530	19200	19200	19200	19200	5
502	20250307	101000	576697530	19200	19200	19200	19200	103
503	20250307	100900	574719930	19210	19210	19210	19210	78
504	20250307	100800	573221550	19210	19210	19210	19210	66
505	20250307	100700	571953690	19210	19200	19210	19200	53
506	20250307	100600	570936060	19200	19200	19200	19200	0
507	20250307	100500	570936060	19200	19200	19200	19200	0
508	20250307	100400	570936060	19200	19200	19200	19200	0
509	20250307	100300	570936060	19200	19200	19200	19200	68
510	20250307	100200	569630460	19200	19210	19210	19200	24
511	20250307	100100	569169650	19200	19215	19215	19200	861
512	20250307	100000	552632540	19215	19220	19220	19215	8
513	20250307	095900	552478815	19215	19220	19220	19215	224
514	20250307	095800	548173545	19220	19210	19220	19210	3
515	20250307	095700	548115905	19210	19210	19210	19210	2
516	20250307	095600	548077485	19210	19210	19210	19210	184
517	20250307	095500	544542845	19220	19220	19220	19220	0
518	20250307	095400	544542845	19220	19220	19220	19220	13
519	20250307	095300	544292985	19210	19200	19210	19200	51
520	20250307	095200	543313285	19200	19180	19200	19180	123
521	20250307	095100	540953805	19200	19220	19220	19190	108
522	20250307	095000	538880655	19200	19200	19200	19200	82
523	20250307	094900	537306255	19200	19180	19200	19180	545
524	20250307	094800	526843555	19180	19180	19180	19170	849
525	20250307	094700	510560895	19180	19190	19190	19170	96
526	20250307	094600	508719875	19200	19215	19215	19200	225
527	20250307	094500	504399610	19220	19230	19230	19220	5
528	20250307	094400	504303490	19230	19230	19230	19230	43
529	20250307	094300	503476600	19230	19230	19230	19215	27
530	20250307	094200	502957690	19230	19230	19230	19220	30
531	20250307	094100	502380880	19210	19215	19215	19210	51
532	20250307	094000	501401140	19210	19210	19210	19210	1
533	20250307	093900	501381930	19200	19230	19230	19200	57
534	20250307	093800	500286965	19240	19210	19240	19200	12
535	20250307	093700	500056515	19210	19240	19240	19210	101
536	20250307	093600	498114455	19190	19180	19240	19180	546
537	20250307	093500	487622135	19180	19240	19240	19180	3462
538	20250307	093400	421127315	19250	19250	19250	19240	263
539	20250307	093300	416064765	19240	19240	19250	19240	805
540	20250307	093200	400575385	19240	19250	19250	19240	525
541	20250307	093100	390473125	19250	19220	19250	19220	1109
542	20250307	093000	369146845	19230	19200	19230	19180	1747
543	20250307	092900	335597195	19180	19170	19180	19170	35
544	20250307	092800	334925995	19170	19180	19180	19170	305
545	20250307	092700	329079095	19180	19180	19180	19180	1
546	20250307	092600	329059915	19180	19180	19180	19170	279
547	20250307	092500	323709165	19170	19200	19200	19170	810
548	20250307	092400	308158425	19200	19200	19210	19200	70
549	20250307	092300	306814295	19200	19170	19200	19170	1368
550	20250307	092200	280571065	19180	19170	19180	19160	127
551	20250307	092100	278136595	19170	19170	19170	19170	52
552	20250307	092000	277139755	19170	19170	19180	19170	89
553	20250307	091900	275433615	19160	19150	19160	19140	1095
554	20250307	091800	254455245	19150	19160	19160	19150	151
555	20250307	091700	251563545	19150	19150	19150	19140	526
556	20250307	091600	241492605	19150	19130	19150	19120	529
557	20250307	091500	231372685	19130	19130	19130	19130	1053
558	20250307	091400	211228795	19130	19180	19180	19130	2763
559	20250307	091300	158261015	19180	19180	19190	19180	249
560	20250307	091200	153484435	19180	19170	19190	19170	150
561	20250307	091100	150606610	19170	19170	19180	19170	127
562	20250307	091000	148171640	19170	19100	19170	19100	1887
563	20250307	090900	112042230	19100	19110	19110	19090	626
564	20250307	090800	100083890	19110	19110	19120	19110	670
565	20250307	090700	87275140	19110	19130	19140	19110	927
566	20250307	090600	69552500	19130	19130	19130	19130	143
567	20250307	090500	66816910	19120	19130	19130	19120	113
568	20250307	090400	64656070	19110	19120	19120	19110	534
569	20250307	090300	54447040	19120	19110	19120	19110	77
570	20250307	090200	52975100	19100	19110	19110	19100	117
571	20250307	090100	50739810	19100	19100	19160	19100	14
572	20250307	090000	50472350	19090	19210	19210	19090	2628