KissMeData/000080/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183000	2271203110	18960	18960	18960	18960	3377
3	20250304	182900	2271203110	18960	18960	18960	18960	0
4	20250304	182800	2271203110	18960	18960	18960	18960	0
5	20250304	182700	2271203110	18960	18960	18960	18960	0
6	20250304	182600	2271203110	18960	18960	18960	18960	0
7	20250304	182500	2271203110	18960	18960	18960	18960	0
8	20250304	182400	2271203110	18960	18960	18960	18960	0
9	20250304	182300	2271203110	18960	18960	18960	18960	0
10	20250304	182200	2271203110	18960	18960	18960	18960	0
11	20250304	182100	2271203110	18960	18960	18960	18960	0
12	20250304	182000	2271203110	18960	18960	18960	18960	0
13	20250304	181900	2271203110	18960	18960	18960	18960	0
14	20250304	181800	2271203110	18960	18960	18960	18960	0
15	20250304	181700	2271203110	18960	18960	18960	18960	0
16	20250304	181600	2271203110	18960	18960	18960	18960	0
17	20250304	181500	2271203110	18960	18960	18960	18960	0
18	20250304	181400	2271203110	18960	18960	18960	18960	0
19	20250304	181300	2271203110	18960	18960	18960	18960	0
20	20250304	181200	2271203110	18960	18960	18960	18960	0
21	20250304	181100	2271203110	18960	18960	18960	18960	0
22	20250304	181000	2271203110	18960	18960	18960	18960	0
23	20250304	180900	2271203110	18960	18960	18960	18960	0
24	20250304	180800	2271203110	18960	18960	18960	18960	0
25	20250304	180700	2271203110	18960	18960	18960	18960	0
26	20250304	180600	2271203110	18960	18960	18960	18960	0
27	20250304	180500	2271203110	18960	18960	18960	18960	0
28	20250304	180400	2271203110	18960	18960	18960	18960	0
29	20250304	180300	2271203110	18960	18960	18960	18960	0
30	20250304	180200	2271203110	18960	18960	18960	18960	0
31	20250304	180100	2271203110	18960	18960	18960	18960	0
32	20250304	180000	2271203110	18960	18960	18960	18960	3377
33	20250304	175900	2271203110	18960	18960	18960	18960	0
34	20250304	175800	2271203110	18960	18960	18960	18960	0
35	20250304	175700	2271203110	18960	18960	18960	18960	0
36	20250304	175600	2271203110	18960	18960	18960	18960	0
37	20250304	175500	2271203110	18960	18960	18960	18960	0
38	20250304	175400	2271203110	18960	18960	18960	18960	0
39	20250304	175300	2271203110	18960	18960	18960	18960	0
40	20250304	175200	2271203110	18960	18960	18960	18960	0
41	20250304	175100	2271203110	18960	18960	18960	18960	0
42	20250304	175000	2271203110	18960	18960	18960	18960	0
43	20250304	174900	2271203110	18960	18960	18960	18960	0
44	20250304	174800	2271203110	18960	18960	18960	18960	0
45	20250304	174700	2271203110	18960	18960	18960	18960	0
46	20250304	174600	2271203110	18960	18960	18960	18960	0
47	20250304	174500	2271203110	18960	18960	18960	18960	0
48	20250304	174400	2271203110	18960	18960	18960	18960	0
49	20250304	174300	2271203110	18960	18960	18960	18960	0
50	20250304	174200	2271203110	18960	18960	18960	18960	0
51	20250304	174100	2271203110	18960	18960	18960	18960	0
52	20250304	174000	2271203110	18960	18960	18960	18960	0
53	20250304	173900	2271203110	18960	18960	18960	18960	0
54	20250304	173800	2271203110	18960	18960	18960	18960	0
55	20250304	173700	2271203110	18960	18960	18960	18960	0
56	20250304	173600	2271203110	18960	18960	18960	18960	0
57	20250304	173500	2271203110	18960	18960	18960	18960	0
58	20250304	173400	2271203110	18960	18960	18960	18960	0
59	20250304	173300	2271203110	18960	18960	18960	18960	0
60	20250304	173200	2271203110	18960	18960	18960	18960	0
61	20250304	173100	2271203110	18960	18960	18960	18960	0
62	20250304	173000	2271203110	18960	18960	18960	18960	3377
63	20250304	172900	2271203110	18960	18960	18960	18960	0
64	20250304	172800	2271203110	18960	18960	18960	18960	0
65	20250304	172700	2271203110	18960	18960	18960	18960	0
66	20250304	172600	2271203110	18960	18960	18960	18960	0
67	20250304	172500	2271203110	18960	18960	18960	18960	0
68	20250304	172400	2271203110	18960	18960	18960	18960	0
69	20250304	172300	2271203110	18960	18960	18960	18960	0
70	20250304	172200	2271203110	18960	18960	18960	18960	0
71	20250304	172100	2271203110	18960	18960	18960	18960	0
72	20250304	172000	2271203110	18960	18960	18960	18960	0
73	20250304	171900	2271203110	18960	18960	18960	18960	0
74	20250304	171800	2271203110	18960	18960	18960	18960	0
75	20250304	171700	2271203110	18960	18960	18960	18960	0
76	20250304	171600	2271203110	18960	18960	18960	18960	0
77	20250304	171500	2271203110	18960	18960	18960	18960	0
78	20250304	171400	2271203110	18960	18960	18960	18960	0
79	20250304	171300	2271203110	18960	18960	18960	18960	0
80	20250304	171200	2271203110	18960	18960	18960	18960	0
81	20250304	171100	2271203110	18960	18960	18960	18960	0
82	20250304	171000	2271203110	18960	18960	18960	18960	0
83	20250304	170900	2271203110	18960	18960	18960	18960	0
84	20250304	170800	2271203110	18960	18960	18960	18960	0
85	20250304	170700	2271203110	18960	18960	18960	18960	0
86	20250304	170600	2271203110	18960	18960	18960	18960	0
87	20250304	170500	2271203110	18960	18960	18960	18960	0
88	20250304	170400	2271203110	18960	18960	18960	18960	0
89	20250304	170300	2271203110	18960	18960	18960	18960	0
90	20250304	170200	2271203110	18960	18960	18960	18960	0
91	20250304	170100	2271203110	18960	18960	18960	18960	0
92	20250304	170000	2271203110	18960	18960	18960	18960	3377
93	20250304	165900	2271203110	18960	18960	18960	18960	0
94	20250304	165800	2271203110	18960	18960	18960	18960	0
95	20250304	165700	2271203110	18960	18960	18960	18960	0
96	20250304	165600	2271203110	18960	18960	18960	18960	0
97	20250304	165500	2271203110	18960	18960	18960	18960	0
98	20250304	165400	2271203110	18960	18960	18960	18960	0
99	20250304	165300	2271203110	18960	18960	18960	18960	0
100	20250304	165200	2271203110	18960	18960	18960	18960	0
101	20250304	165100	2271203110	18960	18960	18960	18960	0
102	20250304	165000	2271203110	18960	18960	18960	18960	0
103	20250304	164900	2271203110	18960	18960	18960	18960	0
104	20250304	164800	2271203110	18960	18960	18960	18960	0
105	20250304	164700	2271203110	18960	18960	18960	18960	0
106	20250304	164600	2271203110	18960	18960	18960	18960	0
107	20250304	164500	2271203110	18960	18960	18960	18960	0
108	20250304	164400	2271203110	18960	18960	18960	18960	0
109	20250304	164300	2271203110	18960	18960	18960	18960	0
110	20250304	164200	2271203110	18960	18960	18960	18960	0
111	20250304	164100	2271203110	18960	18960	18960	18960	0
112	20250304	164000	2271203110	18960	18960	18960	18960	0
113	20250304	163900	2271203110	18960	18960	18960	18960	0
114	20250304	163800	2271203110	18960	18960	18960	18960	0
115	20250304	163700	2271203110	18960	18960	18960	18960	0
116	20250304	163600	2271203110	18960	18960	18960	18960	0
117	20250304	163500	2271203110	18960	18960	18960	18960	0
118	20250304	163400	2271203110	18960	18960	18960	18960	0
119	20250304	163300	2271203110	18960	18960	18960	18960	0
120	20250304	163200	2271203110	18960	18960	18960	18960	0
121	20250304	163100	2271203110	18960	18960	18960	18960	0
122	20250304	163000	2271203110	18960	18960	18960	18960	3377
123	20250304	162900	2271203110	18960	18960	18960	18960	0
124	20250304	162800	2271203110	18960	18960	18960	18960	0
125	20250304	162700	2271203110	18960	18960	18960	18960	0
126	20250304	162600	2271203110	18960	18960	18960	18960	0
127	20250304	162500	2271203110	18960	18960	18960	18960	0
128	20250304	162400	2271203110	18960	18960	18960	18960	0
129	20250304	162300	2271203110	18960	18960	18960	18960	0
130	20250304	162200	2271203110	18960	18960	18960	18960	0
131	20250304	162100	2271203110	18960	18960	18960	18960	0
132	20250304	162000	2271203110	18960	18960	18960	18960	0
133	20250304	161900	2271203110	18960	18960	18960	18960	0
134	20250304	161800	2271203110	18960	18960	18960	18960	0
135	20250304	161700	2271203110	18960	18960	18960	18960	0
136	20250304	161600	2271203110	18960	18960	18960	18960	0
137	20250304	161500	2271203110	18960	18960	18960	18960	0
138	20250304	161400	2271203110	18960	18960	18960	18960	0
139	20250304	161300	2271203110	18960	18960	18960	18960	0
140	20250304	161200	2271203110	18960	18960	18960	18960	0
141	20250304	161100	2271203110	18960	18960	18960	18960	0
142	20250304	161000	2271203110	18960	18960	18960	18960	0
143	20250304	160900	2271203110	18960	18960	18960	18960	0
144	20250304	160800	2271203110	18960	18960	18960	18960	0
145	20250304	160700	2271203110	18960	18960	18960	18960	0
146	20250304	160600	2271203110	18960	18960	18960	18960	0
147	20250304	160500	2271203110	18960	18960	18960	18960	0
148	20250304	160400	2271203110	18960	18960	18960	18960	0
149	20250304	160300	2271203110	18960	18960	18960	18960	0
150	20250304	160200	2271203110	18960	18960	18960	18960	0
151	20250304	160100	2271203110	18960	18960	18960	18960	0
152	20250304	160000	2271203110	18960	18960	18960	18960	3377
153	20250304	155900	2271203110	18960	18960	18960	18960	0
154	20250304	155800	2271203110	18960	18960	18960	18960	0
155	20250304	155700	2271203110	18960	18960	18960	18960	0
156	20250304	155600	2271203110	18960	18960	18960	18960	0
157	20250304	155500	2271203110	18960	18960	18960	18960	0
158	20250304	155400	2271203110	18960	18960	18960	18960	0
159	20250304	155300	2271203110	18960	18960	18960	18960	0
160	20250304	155200	2271203110	18960	18960	18960	18960	0
161	20250304	155100	2271203110	18960	18960	18960	18960	0
162	20250304	155000	2271203110	18960	18960	18960	18960	0
163	20250304	154900	2271203110	18960	18960	18960	18960	0
164	20250304	154800	2271203110	18960	18960	18960	18960	0
165	20250304	154700	2271203110	18960	18960	18960	18960	0
166	20250304	154600	2271203110	18960	18960	18960	18960	0
167	20250304	154500	2271203110	18960	18960	18960	18960	0
168	20250304	154400	2271203110	18960	18960	18960	18960	0
169	20250304	154300	2271203110	18960	18960	18960	18960	0
170	20250304	154200	2271203110	18960	18960	18960	18960	0
171	20250304	154100	2271203110	18960	18960	18960	18960	0
172	20250304	154000	2271203110	18960	18960	18960	18960	0
173	20250304	153900	2271203110	18960	18960	18960	18960	0
174	20250304	153800	2271203110	18960	18960	18960	18960	0
175	20250304	153700	2271203110	18960	18960	18960	18960	0
176	20250304	153600	2271203110	18960	18960	18960	18960	0
177	20250304	153500	2271203110	18960	18960	18960	18960	0
178	20250304	153400	2271203110	18960	18960	18960	18960	0
179	20250304	153300	2271203110	18960	18960	18960	18960	0
180	20250304	153200	2271203110	18960	18960	18960	18960	0
181	20250304	153100	2271203110	18960	18960	18960	18960	0
182	20250304	153000	2271203110	18960	18960	18960	18960	6754
183	20250304	152900	2207175190	18920	18920	18920	18920	0
184	20250304	152800	2207175190	18920	18920	18920	18920	0
185	20250304	152700	2207175190	18920	18920	18920	18920	0
186	20250304	152600	2207175190	18920	18920	18920	18920	0
187	20250304	152500	2207175190	18920	18920	18920	18920	0
188	20250304	152400	2207175190	18920	18920	18920	18920	0
189	20250304	152300	2207175190	18920	18920	18920	18920	0
190	20250304	152200	2207175190	18920	18920	18920	18920	0
191	20250304	152100	2207175190	18920	18920	18920	18920	0
192	20250304	152000	2207175190	18920	18920	18920	18920	0
193	20250304	151900	2207175190	18920	18920	18930	18920	1505
194	20250304	151800	2178687805	18930	18920	18930	18920	23
195	20250304	151700	2178252485	18920	18920	18920	18920	10
196	20250304	151600	2178063285	18910	18930	18930	18900	368
197	20250304	151500	2171100615	18930	18910	18930	18910	407
198	20250304	151400	2163403375	18910	18920	18920	18910	429
199	20250304	151300	2155286805	18930	18910	18930	18910	75
200	20250304	151200	2153867595	18910	18930	18930	18900	200
201	20250304	151100	2150085065	18900	18910	18930	18900	947
202	20250304	151000	2132178475	18910	18920	18930	18910	314
203	20250304	150900	2126238375	18910	18910	18930	18910	235
204	20250304	150800	2121792645	18920	18910	18930	18910	317
205	20250304	150700	2115796445	18910	18910	18930	18910	210
206	20250304	150600	2111823405	18910	18910	18930	18910	215
207	20250304	150500	2107756635	18910	18910	18950	18910	350
208	20250304	150400	2101136595	18900	18920	18930	18900	4732
209	20250304	150300	2011679675	18930	18920	18930	18920	11
210	20250304	150200	2011471525	18920	18920	18930	18920	13
211	20250304	150100	2011225525	18920	18920	18930	18920	120
212	20250304	150000	2008954775	18940	18920	18940	18920	27
213	20250304	145900	2008443595	18910	18920	18940	18910	346
214	20250304	145800	2001896245	18920	18920	18930	18910	400
215	20250304	145700	1994327015	18920	18910	18940	18910	340
216	20250304	145600	1987894585	18910	18910	18930	18910	116
217	20250304	145500	1985700325	18930	18910	18940	18910	259
218	20250304	145400	1980799915	18910	18920	18940	18910	420
219	20250304	145300	1972852575	18920	18910	18940	18910	1111
220	20250304	145200	1951826855	18910	18910	18930	18910	239
221	20250304	145100	1947306665	18910	18920	18920	18910	87
222	20250304	145000	1945660805	18920	18910	18920	18910	258
223	20250304	144900	1940779485	18910	18910	18930	18910	24
224	20250304	144800	1940325555	18910	18910	18910	18910	5
225	20250304	144700	1940231005	18910	18910	18930	18910	27
226	20250304	144600	1939720085	18910	18920	18920	18910	29
227	20250304	144500	1939171445	18920	18910	18920	18910	60
228	20250304	144400	1938036265	18920	18920	18920	18910	11
229	20250304	144300	1937828165	18920	18920	18920	18920	7
230	20250304	144200	1937695725	18930	18910	18930	18910	21
231	20250304	144100	1937298315	18910	18910	18930	18910	32
232	20250304	144000	1936692795	18920	18920	18920	18920	60
233	20250304	143900	1935557595	18910	18910	18910	18910	4
234	20250304	143800	1935481955	18920	18910	18930	18910	176
235	20250304	143700	1932151785	18930	18920	18930	18910	28
236	20250304	143600	1931621875	18920	18920	18930	18920	99
237	20250304	143500	1929748635	18920	18920	18920	18920	2987
238	20250304	143400	1873234595	18910	18900	18920	18900	401
239	20250304	143300	1865651755	18920	18910	18920	18910	373
240	20250304	143200	1858597955	18910	18910	18920	18900	835
241	20250304	143100	1842808085	18920	18900	18920	18900	18
242	20250304	143000	1842467575	18900	18920	18920	18900	10
243	20250304	142900	1842278445	18920	18910	18920	18910	37
244	20250304	142800	1841578635	18910	18910	18920	18900	144
245	20250304	142700	1838855445	18910	18900	18920	18900	85
246	20250304	142600	1837248145	18900	18910	18910	18900	158
247	20250304	142500	1834260465	18920	18900	18920	18900	427
248	20250304	142400	1826185845	18910	18910	18910	18910	6
249	20250304	142300	1826072385	18920	18900	18920	18900	115
250	20250304	142200	1823896605	18900	18900	18900	18900	1
251	20250304	142100	1823877705	18920	18910	18920	18900	860
252	20250304	142000	1807614975	18910	18910	18910	18910	102
253	20250304	141900	1805686155	18910	18910	18910	18900	55
254	20250304	141800	1804646215	18900	18900	18900	18900	22
255	20250304	141700	1804230415	18900	18900	18910	18900	657
256	20250304	141600	1791811785	18900	18900	18900	18900	22
257	20250304	141500	1791395985	18900	18910	18910	18900	10
258	20250304	141400	1791206935	18900	18900	18900	18900	11
259	20250304	141300	1790999035	18900	18900	18910	18900	255
260	20250304	141200	1786179485	18900	18900	18900	18900	30
261	20250304	141100	1785612485	18900	18900	18900	18900	100
262	20250304	141000	1783722485	18910	18910	18910	18910	10
263	20250304	140900	1783533385	18910	18910	18910	18910	51
264	20250304	140800	1782568975	18900	18910	18910	18900	115
265	20250304	140700	1780394825	18910	18910	18910	18910	3
266	20250304	140600	1780338095	18910	18900	18910	18900	7
267	20250304	140500	1780205745	18910	18910	18910	18910	3
268	20250304	140400	1780149015	18910	18900	18910	18900	508
269	20250304	140300	1770544875	18900	18900	18900	18900	1
270	20250304	140200	1770525975	18900	18900	18900	18900	8
271	20250304	140100	1770374775	18900	18890	18900	18890	58
272	20250304	140000	1769279145	18890	18900	18900	18890	16
273	20250304	135900	1768976845	18900	18900	18900	18900	110
274	20250304	135800	1766897845	18890	18900	18900	18890	221
275	20250304	135700	1762722605	18900	18900	18900	18900	30
276	20250304	135600	1762155605	18910	18910	18910	18910	8
277	20250304	135500	1762004325	18910	18900	18910	18900	306
278	20250304	135400	1756217875	18900	18910	18910	18900	162
279	20250304	135300	1753155945	18900	18900	18900	18900	23
280	20250304	135200	1752721245	18900	18900	18920	18890	1268
281	20250304	135100	1728737035	18920	18890	18920	18890	18
282	20250304	135000	1728396855	18890	18910	18910	18890	317
283	20250304	134900	1722403195	18910	18920	18920	18910	708
284	20250304	134800	1709012265	18920	18920	18920	18920	1
285	20250304	134700	1708993345	18910	18910	18920	18910	252
286	20250304	134600	1704227975	18920	18920	18920	18920	0
287	20250304	134500	1704227975	18920	18920	18920	18920	5
288	20250304	134400	1704133375	18920	18920	18920	18920	296
289	20250304	134300	1698533055	18920	18910	18930	18910	2188
290	20250304	134200	1657138515	18910	18890	18910	18890	3770
291	20250304	134100	1585889695	18890	18890	18890	18890	6
292	20250304	134000	1585776355	18890	18890	18890	18890	54
293	20250304	133900	1584756295	18890	18890	18890	18890	8
294	20250304	133800	1584605175	18880	18880	18890	18880	223
295	20250304	133700	1580394895	18890	18890	18890	18890	10
296	20250304	133600	1580205995	18890	18890	18890	18880	69
297	20250304	133500	1578902995	18890	18890	18890	18890	120
298	20250304	133400	1576636195	18890	18890	18890	18890	6
299	20250304	133300	1576522855	18890	18890	18890	18890	10
300	20250304	133200	1576333955	18890	18890	18890	18890	16
301	20250304	133100	1576031715	18890	18890	18890	18890	68
302	20250304	133000	1574747195	18885	18890	18890	18885	23
303	20250304	132900	1574312735	18890	18890	18890	18890	0
304	20250304	132800	1574312735	18890	18890	18890	18890	28
305	20250304	132700	1573783815	18890	18890	18890	18890	31
306	20250304	132600	1573198225	18890	18890	18890	18880	122
307	20250304	132500	1570893655	18890	18890	18890	18890	60
308	20250304	132400	1569760255	18890	18890	18890	18890	4
309	20250304	132300	1569684695	18880	18880	18880	18880	50
310	20250304	132200	1568740695	18890	18890	18890	18890	6
311	20250304	132100	1568627355	18890	18880	18890	18880	3
312	20250304	132000	1568570695	18890	18890	18890	18880	64
313	20250304	131900	1567361935	18880	18885	18885	18880	10
314	20250304	131800	1567173120	18880	18880	18880	18880	13
315	20250304	131700	1566927680	18880	18880	18880	18880	7
316	20250304	131600	1566795520	18880	18880	18880	18880	0
317	20250304	131500	1566795520	18880	18880	18880	18880	12
318	20250304	131400	1566568960	18870	18880	18880	18870	19
319	20250304	131300	1566210250	18880	18885	18885	18880	6
320	20250304	131200	1566096965	18880	18880	18880	18880	3
321	20250304	131100	1566040325	18880	18870	18880	18870	75
322	20250304	131000	1564625025	18880	18880	18880	18870	81
323	20250304	130900	1563095765	18880	18880	18880	18880	12
324	20250304	130800	1562869205	18880	18870	18880	18870	12
325	20250304	130700	1562642755	18870	18880	18880	18870	36
326	20250304	130600	1561963095	18880	18880	18880	18880	0
327	20250304	130500	1561963095	18880	18885	18885	18880	11
328	20250304	130400	1561755395	18880	18880	18880	18880	122
329	20250304	130300	1559452035	18870	18880	18880	18870	58
330	20250304	130200	1558357475	18870	18880	18880	18870	131
331	20250304	130100	1555884605	18880	18890	18890	18880	20
332	20250304	130000	1555506955	18880	18890	18890	18880	32
333	20250304	125900	1554902775	18880	18890	18890	18880	47
334	20250304	125800	1554015245	18890	18880	18890	18880	7
335	20250304	125700	1553883025	18890	18880	18890	18880	434
336	20250304	125600	1545688965	18880	18880	18880	18880	127
337	20250304	125500	1543291205	18880	18880	18880	18880	13
338	20250304	125400	1543045765	18880	18870	18880	18870	15
339	20250304	125300	1542762665	18870	18870	18870	18870	215
340	20250304	125200	1538705615	18870	18880	18880	18870	14
341	20250304	125100	1538441395	18880	18880	18880	18880	53
342	20250304	125000	1537440755	18880	18880	18880	18880	5
343	20250304	124900	1537346355	18870	18870	18870	18870	1
344	20250304	124800	1537327485	18870	18880	18880	18870	21
345	20250304	124700	1536931015	18880	18880	18880	18880	101
346	20250304	124600	1535024135	18870	18880	18880	18870	137
347	20250304	124500	1532438795	18880	18870	18880	18870	577
348	20250304	124400	1521550185	18870	18870	18870	18860	76
349	20250304	124300	1520116465	18870	18860	18870	18860	93
350	20250304	124200	1518362455	18870	18870	18870	18860	20
351	20250304	124100	1517985065	18870	18860	18870	18850	137
352	20250304	124000	1515400985	18860	18860	18870	18850	405
353	20250304	123900	1507763595	18870	18860	18870	18860	6
354	20250304	123800	1507650385	18860	18870	18870	18860	70
355	20250304	123700	1506329945	18860	18865	18865	18860	346
356	20250304	123600	1499804375	18860	18860	18860	18860	390
357	20250304	123500	1492448975	18860	18870	18880	18860	729
358	20250304	123400	1478693395	18870	18870	18870	18870	4
359	20250304	123300	1478617915	18880	18880	18880	18880	9
360	20250304	123200	1478447995	18870	18870	18880	18870	81
361	20250304	123100	1476919215	18880	18870	18880	18870	740
362	20250304	123000	1462954155	18870	18865	18870	18860	33
363	20250304	122900	1462331635	18870	18870	18870	18870	28
364	20250304	122800	1461803275	18870	18870	18870	18870	16
365	20250304	122700	1461501355	18870	18870	18870	18870	34
366	20250304	122600	1460859775	18870	18870	18870	18870	2
367	20250304	122500	1460822035	18870	18865	18870	18865	24
368	20250304	122400	1460369205	18870	18870	18870	18870	11
369	20250304	122300	1460161635	18870	18870	18870	18870	0
370	20250304	122200	1460161635	18870	18870	18870	18870	5
371	20250304	122100	1460067285	18870	18865	18870	18865	120
372	20250304	122000	1457803360	18865	18870	18870	18865	78
373	20250304	121900	1456331780	18870	18860	18870	18860	817
374	20250304	121800	1440923000	18860	18860	18860	18860	50
375	20250304	121700	1439980000	18860	18855	18860	18855	40
376	20250304	121600	1439225750	18855	18855	18860	18855	9
377	20250304	121500	1439056020	18860	18860	18860	18850	31
378	20250304	121400	1438471460	18860	18850	18860	18850	247
379	20250304	121300	1433815140	18860	18860	18860	18860	0
380	20250304	121200	1433815140	18860	18860	18860	18860	128
381	20250304	121100	1431401060	18860	18860	18860	18860	124
382	20250304	121000	1429062420	18860	18860	18860	18860	40
383	20250304	120900	1428308020	18860	18860	18860	18860	23
384	20250304	120800	1427874240	18850	18860	18860	18850	16
385	20250304	120700	1427572580	18860	18850	18860	18850	5
386	20250304	120600	1427478290	18860	18860	18860	18850	101
387	20250304	120500	1425573660	18860	18850	18860	18850	734
388	20250304	120400	1411736920	18860	18860	18860	18850	593
389	20250304	120300	1400557940	18860	18860	18860	18860	25
390	20250304	120200	1400086440	18850	18860	18860	18850	54
391	20250304	120100	1399068490	18860	18850	18860	18850	41
392	20250304	120000	1398295240	18850	18850	18860	18850	418
393	20250304	115900	1390414500	18860	18860	18860	18860	17
394	20250304	115800	1390093880	18860	18860	18860	18860	33
395	20250304	115700	1389471500	18860	18860	18860	18860	84
396	20250304	115600	1387887260	18850	18860	18860	18850	21
397	20250304	115500	1387491210	18860	18860	18860	18860	12
398	20250304	115400	1387264890	18850	18860	18860	18850	1141
399	20250304	115300	1365755640	18850	18850	18860	18850	90
400	20250304	115200	1364059090	18850	18860	18860	18850	26
401	20250304	115100	1363568780	18860	18850	18860	18850	60
402	20250304	115000	1362437450	18860	18860	18860	18860	41
403	20250304	114900	1361664190	18850	18860	18860	18850	78
404	20250304	114800	1360193770	18860	18860	18860	18860	40
405	20250304	114700	1359439370	18850	18860	18860	18850	113
406	20250304	114600	1357308790	18860	18860	18860	18860	60
407	20250304	114500	1356177190	18860	18860	18860	18860	3
408	20250304	114400	1356120610	18860	18860	18860	18850	71
409	20250304	114300	1354782110	18860	18860	18860	18860	3
410	20250304	114200	1354725530	18860	18850	18860	18850	8
411	20250304	114100	1354574680	18850	18850	18850	18850	2
412	20250304	114000	1354536980	18850	18850	18860	18850	24
413	20250304	113900	1354084430	18850	18860	18860	18850	50
414	20250304	113800	1353141815	18855	18855	18860	18855	17
415	20250304	113700	1352821205	18860	18860	18860	18860	136
416	20250304	113600	1350256245	18860	18860	18860	18860	0
417	20250304	113500	1350256245	18860	18855	18860	18830	2001
418	20250304	113400	1312548515	18860	18860	18860	18860	6
419	20250304	113300	1312435355	18860	18860	18860	18860	27
420	20250304	113200	1311926135	18850	18850	18850	18850	67
421	20250304	113100	1310663185	18860	18850	18860	18850	2
422	20250304	113000	1310625475	18840	18840	18840	18840	0
423	20250304	112900	1310625475	18840	18840	18840	18840	0
424	20250304	112800	1310625475	18840	18860	18860	18840	1061
425	20250304	112700	1290631055	18860	18845	18860	18845	523
426	20250304	112600	1280772550	18845	18845	18845	18845	0
427	20250304	112500	1280772550	18845	18845	18850	18845	15
428	20250304	112400	1280489810	18845	18850	18850	18845	3
429	20250304	112300	1280433265	18850	18850	18850	18850	23
430	20250304	112200	1279999715	18850	18850	18850	18850	154
431	20250304	112100	1277096815	18850	18850	18850	18850	10
432	20250304	112000	1276908315	18850	18850	18850	18850	16
433	20250304	111900	1276606715	18860	18860	18860	18860	13
434	20250304	111800	1276361535	18850	18850	18860	18850	75
435	20250304	111700	1274947735	18850	18850	18855	18850	229
436	20250304	111600	1270631080	18840	18850	18850	18840	113
437	20250304	111500	1268502030	18850	18850	18850	18850	103
438	20250304	111400	1266560480	18850	18850	18850	18850	6
439	20250304	111300	1266447380	18840	18840	18840	18840	210
440	20250304	111200	1262490980	18830	18840	18845	18830	236
441	20250304	111100	1258046225	18840	18835	18840	18835	11
442	20250304	111000	1257838990	18830	18840	18840	18830	65
443	20250304	110900	1256614410	18840	18840	18840	18840	13
444	20250304	110800	1256369490	18840	18840	18840	18840	117
445	20250304	110700	1254165210	18830	18835	18835	18830	565
446	20250304	110600	1243526250	18830	18830	18830	18820	10235
447	20250304	110500	1050891190	18830	18840	18840	18830	64
448	20250304	110400	1049685530	18840	18840	18840	18840	33
449	20250304	110300	1049063810	18840	18840	18840	18830	1905
450	20250304	110200	1013187510	18840	18850	18850	18840	1251
451	20250304	110100	989618640	18840	18850	18850	18840	112
452	20250304	110000	987507540	18850	18850	18850	18850	32
453	20250304	105900	986904340	18850	18850	18850	18840	494
454	20250304	105800	977592650	18860	18860	18860	18850	702
455	20250304	105700	964359390	18860	18860	18860	18860	12
456	20250304	105600	964133070	18860	18860	18860	18850	159
457	20250304	105500	961134340	18860	18860	18860	18860	12
458	20250304	105400	960908020	18860	18860	18860	18860	2
459	20250304	105300	960870300	18870	18850	18870	18840	93
460	20250304	105200	959116180	18870	18860	18870	18850	194
461	20250304	105100	955458170	18860	18850	18860	18850	95
462	20250304	105000	953666510	18860	18860	18860	18860	101
463	20250304	104900	951761650	18850	18880	18880	18850	351
464	20250304	104800	945141700	18880	18870	18880	18870	250
465	20250304	104700	940423100	18870	18870	18870	18870	266
466	20250304	104600	935403680	18840	18860	18860	18840	862
467	20250304	104500	919149970	18870	18850	18870	18850	374
468	20250304	104400	912096240	18850	18850	18850	18850	61
469	20250304	104300	910946390	18850	18840	18850	18840	45
470	20250304	104200	910098440	18850	18850	18850	18840	245
471	20250304	104100	905480200	18850	18830	18850	18830	156
472	20250304	104000	902542600	18830	18830	18830	18820	1783
473	20250304	103900	868971710	18830	18835	18835	18830	335
474	20250304	103800	862663655	18840	18830	18840	18830	336
475	20250304	103700	856335755	18840	18860	18860	18830	302
476	20250304	103600	850647925	18860	18880	18880	18860	115
477	20250304	103500	848478535	18870	18850	18870	18840	2138
478	20250304	103400	808196195	18840	18850	18860	18840	294
479	20250304	103300	802653375	18860	18860	18860	18840	50
480	20250304	103200	801710475	18860	18840	18860	18840	101
481	20250304	103100	799807615	18860	18880	18880	18860	161
482	20250304	103000	796770945	18840	18875	18880	18830	5524
483	20250304	102900	692690015	18880	18870	18880	18870	200
484	20250304	102800	688914955	18870	18870	18870	18870	41
485	20250304	102700	688141285	18870	18875	18875	18870	126
486	20250304	102600	685763610	18880	18910	18910	18880	13
487	20250304	102500	685518140	18910	18910	18910	18910	4
488	20250304	102400	685442500	18880	18910	18910	18880	68
489	20250304	102300	684158375	18895	18895	18895	18895	1
490	20250304	102200	684139480	18910	18870	18910	18870	301
491	20250304	102100	678459570	18910	18900	18910	18880	962
492	20250304	102000	660278190	18900	18890	18900	18890	131
493	20250304	101900	657803090	18920	18890	18920	18890	48
494	20250304	101800	656896340	18920	18910	18920	18890	96
495	20250304	101700	655082360	18920	18920	18920	18920	1
496	20250304	101600	655063440	18920	18910	18920	18900	1723
497	20250304	101500	622487860	18910	18900	18910	18900	108
498	20250304	101400	620446630	18910	18910	18910	18905	3
499	20250304	101300	620389905	18910	18910	18910	18910	1
500	20250304	101200	620370995	18900	18910	18910	18900	39
501	20250304	101100	619633595	18910	18910	18910	18910	232
502	20250304	101000	615246475	18900	18900	18900	18900	0
503	20250304	100900	615246475	18900	18880	18900	18880	874
504	20250304	100800	598727975	18900	18880	18900	18880	1393
505	20250304	100700	572409105	18880	18880	18880	18880	0
506	20250304	100600	572409105	18880	18890	18890	18880	128
507	20250304	100500	569992265	18890	18885	18890	18880	62
508	20250304	100400	568821110	18890	18880	18890	18880	597
509	20250304	100300	557549700	18880	18880	18880	18880	237
510	20250304	100200	553075140	18890	18900	18900	18890	229
511	20250304	100100	548749160	18900	18900	18900	18900	206
512	20250304	100000	544855760	18900	18910	18910	18900	218
513	20250304	095900	540735550	18910	18910	18910	18910	3
514	20250304	095800	540678820	18900	18900	18900	18900	58
515	20250304	095700	539582620	18910	18910	18910	18910	9
516	20250304	095600	539412430	18900	18900	18900	18900	28
517	20250304	095500	538883230	18910	18910	18910	18910	6
518	20250304	095400	538769770	18910	18910	18920	18910	111
519	20250304	095300	536670560	18910	18910	18910	18910	41
520	20250304	095200	535895250	18910	18910	18910	18910	28
521	20250304	095100	535365770	18910	18910	18910	18900	86
522	20250304	095000	533739610	18910	18910	18910	18910	27
523	20250304	094900	533229040	18900	18910	18910	18900	60
524	20250304	094800	532094450	18910	18890	18910	18880	664
525	20250304	094700	519551940	18890	18890	18890	18890	28
526	20250304	094600	519023020	18890	18910	18910	18890	97
527	20250304	094500	517190210	18920	18880	18920	18880	888
528	20250304	094400	500423490	18880	18880	18880	18880	284
529	20250304	094300	495061570	18880	18880	18880	18880	3
530	20250304	094200	495004930	18870	18870	18870	18870	19
531	20250304	094100	494646400	18860	18860	18865	18860	143
532	20250304	094000	491949370	18850	18850	18850	18850	246
533	20250304	093900	487312270	18840	18880	18880	18830	3090
534	20250304	093800	429055580	18880	18890	18890	18880	96
535	20250304	093700	427243025	18890	18880	18890	18880	411
536	20250304	093600	419482710	18885	18910	18910	18885	788
537	20250304	093500	404592025	18910	18920	18920	18900	58
538	20250304	093400	403495585	18930	18900	18940	18900	1039
539	20250304	093300	383838515	18900	18900	18900	18900	57
540	20250304	093200	382761215	18900	18900	18900	18890	34
541	20250304	093100	382118625	18900	18900	18900	18880	467
542	20250304	093000	373297415	18900	18930	18930	18890	117
543	20250304	092900	371086895	18890	18950	18950	18890	67
544	20250304	092800	369821105	18880	18910	18910	18880	912
545	20250304	092700	352576205	18910	18910	18910	18890	650
546	20250304	092600	340294235	18910	18910	18910	18900	1224
547	20250304	092500	317159995	18910	18910	18960	18910	108
548	20250304	092400	315115135	18900	18910	18910	18900	66
549	20250304	092300	313867175	18910	18900	18910	18900	3
550	20250304	092200	313810465	18900	18910	18910	18890	410
551	20250304	092100	306062255	18950	18960	18960	18920	63
552	20250304	092000	304869415	18970	18970	18970	18960	212
553	20250304	091900	300849335	18970	18950	18970	18950	394
554	20250304	091800	293382675	18930	18950	18950	18930	726
555	20250304	091700	279625715	18950	18950	18950	18940	89
556	20250304	091600	277939175	18950	18950	18950	18940	480
557	20250304	091500	268843325	18950	18940	18970	18940	1124
558	20250304	091400	247549565	18940	18940	18940	18940	61
559	20250304	091300	246394225	18940	18900	18950	18900	1457
560	20250304	091200	218815425	18900	18850	18900	18850	1683
561	20250304	091100	187081285	18850	18830	18850	18830	476
562	20250304	091000	178110625	18830	18840	18850	18820	2375
563	20250304	090900	133386095	18850	18840	18850	18830	272
564	20250304	090800	128263945	18830	18840	18845	18830	543
565	20250304	090700	118037030	18840	18870	18870	18840	2005
566	20250304	090600	80237475	18860	18890	18890	18850	154
567	20250304	090500	77333155	18890	18900	18900	18890	153
568	20250304	090400	74441485	18900	18865	18900	18840	489
569	20250304	090300	65221220	18860	18900	18900	18860	453
570	20250304	090200	56672390	18890	18950	18950	18890	642
571	20250304	090100	44535620	18960	18960	18960	18900	1555
572	20250304	090000	15070060	18970	18980	18980	18970	794