KissMeData/000080/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183000	1733470385	19270	19270	19270	19270	2568
3	20250314	182900	1733470385	19270	19270	19270	19270	0
4	20250314	182800	1733470385	19270	19270	19270	19270	0
5	20250314	182700	1733470385	19270	19270	19270	19270	0
6	20250314	182600	1733470385	19270	19270	19270	19270	0
7	20250314	182500	1733470385	19270	19270	19270	19270	0
8	20250314	182400	1733470385	19270	19270	19270	19270	0
9	20250314	182300	1733470385	19270	19270	19270	19270	0
10	20250314	182200	1733470385	19270	19270	19270	19270	0
11	20250314	182100	1733470385	19270	19270	19270	19270	0
12	20250314	182000	1733470385	19270	19270	19270	19270	0
13	20250314	181900	1733470385	19270	19270	19270	19270	0
14	20250314	181800	1733470385	19270	19270	19270	19270	0
15	20250314	181700	1733470385	19270	19270	19270	19270	0
16	20250314	181600	1733470385	19270	19270	19270	19270	0
17	20250314	181500	1733470385	19270	19270	19270	19270	0
18	20250314	181400	1733470385	19270	19270	19270	19270	0
19	20250314	181300	1733470385	19270	19270	19270	19270	0
20	20250314	181200	1733470385	19270	19270	19270	19270	0
21	20250314	181100	1733470385	19270	19270	19270	19270	0
22	20250314	181000	1733470385	19270	19270	19270	19270	0
23	20250314	180900	1733470385	19270	19270	19270	19270	0
24	20250314	180800	1733470385	19270	19270	19270	19270	0
25	20250314	180700	1733470385	19270	19270	19270	19270	0
26	20250314	180600	1733470385	19270	19270	19270	19270	0
27	20250314	180500	1733470385	19270	19270	19270	19270	0
28	20250314	180400	1733470385	19270	19270	19270	19270	0
29	20250314	180300	1733470385	19270	19270	19270	19270	0
30	20250314	180200	1733470385	19270	19270	19270	19270	0
31	20250314	180100	1733470385	19270	19270	19270	19270	0
32	20250314	180000	1733470385	19270	19270	19270	19270	2568
33	20250314	175900	1733470385	19270	19270	19270	19270	0
34	20250314	175800	1733470385	19270	19270	19270	19270	0
35	20250314	175700	1733470385	19270	19270	19270	19270	0
36	20250314	175600	1733470385	19270	19270	19270	19270	0
37	20250314	175500	1733470385	19270	19270	19270	19270	0
38	20250314	175400	1733470385	19270	19270	19270	19270	0
39	20250314	175300	1733470385	19270	19270	19270	19270	0
40	20250314	175200	1733470385	19270	19270	19270	19270	0
41	20250314	175100	1733470385	19270	19270	19270	19270	0
42	20250314	175000	1733470385	19270	19270	19270	19270	0
43	20250314	174900	1733470385	19270	19270	19270	19270	0
44	20250314	174800	1733470385	19270	19270	19270	19270	0
45	20250314	174700	1733470385	19270	19270	19270	19270	0
46	20250314	174600	1733470385	19270	19270	19270	19270	0
47	20250314	174500	1733470385	19270	19270	19270	19270	0
48	20250314	174400	1733470385	19270	19270	19270	19270	0
49	20250314	174300	1733470385	19270	19270	19270	19270	0
50	20250314	174200	1733470385	19270	19270	19270	19270	0
51	20250314	174100	1733470385	19270	19270	19270	19270	0
52	20250314	174000	1733470385	19270	19270	19270	19270	0
53	20250314	173900	1733470385	19270	19270	19270	19270	0
54	20250314	173800	1733470385	19270	19270	19270	19270	0
55	20250314	173700	1733470385	19270	19270	19270	19270	0
56	20250314	173600	1733470385	19270	19270	19270	19270	0
57	20250314	173500	1733470385	19270	19270	19270	19270	0
58	20250314	173400	1733470385	19270	19270	19270	19270	0
59	20250314	173300	1733470385	19270	19270	19270	19270	0
60	20250314	173200	1733470385	19270	19270	19270	19270	0
61	20250314	173100	1733470385	19270	19270	19270	19270	0
62	20250314	173000	1733470385	19270	19270	19270	19270	2568
63	20250314	172900	1733470385	19270	19270	19270	19270	0
64	20250314	172800	1733470385	19270	19270	19270	19270	0
65	20250314	172700	1733470385	19270	19270	19270	19270	0
66	20250314	172600	1733470385	19270	19270	19270	19270	0
67	20250314	172500	1733470385	19270	19270	19270	19270	0
68	20250314	172400	1733470385	19270	19270	19270	19270	0
69	20250314	172300	1733470385	19270	19270	19270	19270	0
70	20250314	172200	1733470385	19270	19270	19270	19270	0
71	20250314	172100	1733470385	19270	19270	19270	19270	0
72	20250314	172000	1733470385	19270	19270	19270	19270	0
73	20250314	171900	1733470385	19270	19270	19270	19270	0
74	20250314	171800	1733470385	19270	19270	19270	19270	0
75	20250314	171700	1733470385	19270	19270	19270	19270	0
76	20250314	171600	1733470385	19270	19270	19270	19270	0
77	20250314	171500	1733470385	19270	19270	19270	19270	0
78	20250314	171400	1733470385	19270	19270	19270	19270	0
79	20250314	171300	1733470385	19270	19270	19270	19270	0
80	20250314	171200	1733470385	19270	19270	19270	19270	0
81	20250314	171100	1733470385	19270	19270	19270	19270	0
82	20250314	171000	1733470385	19270	19270	19270	19270	0
83	20250314	170900	1733470385	19270	19270	19270	19270	0
84	20250314	170800	1733470385	19270	19270	19270	19270	0
85	20250314	170700	1733470385	19270	19270	19270	19270	0
86	20250314	170600	1733470385	19270	19270	19270	19270	0
87	20250314	170500	1733470385	19270	19270	19270	19270	0
88	20250314	170400	1733470385	19270	19270	19270	19270	0
89	20250314	170300	1733470385	19270	19270	19270	19270	0
90	20250314	170200	1733470385	19270	19270	19270	19270	0
91	20250314	170100	1733470385	19270	19270	19270	19270	0
92	20250314	170000	1733470385	19270	19270	19270	19270	2568
93	20250314	165900	1733470385	19270	19270	19270	19270	0
94	20250314	165800	1733470385	19270	19270	19270	19270	0
95	20250314	165700	1733470385	19270	19270	19270	19270	0
96	20250314	165600	1733470385	19270	19270	19270	19270	0
97	20250314	165500	1733470385	19270	19270	19270	19270	0
98	20250314	165400	1733470385	19270	19270	19270	19270	0
99	20250314	165300	1733470385	19270	19270	19270	19270	0
100	20250314	165200	1733470385	19270	19270	19270	19270	0
101	20250314	165100	1733470385	19270	19270	19270	19270	0
102	20250314	165000	1733470385	19270	19270	19270	19270	0
103	20250314	164900	1733470385	19270	19270	19270	19270	0
104	20250314	164800	1733470385	19270	19270	19270	19270	0
105	20250314	164700	1733470385	19270	19270	19270	19270	0
106	20250314	164600	1733470385	19270	19270	19270	19270	0
107	20250314	164500	1733470385	19270	19270	19270	19270	0
108	20250314	164400	1733470385	19270	19270	19270	19270	0
109	20250314	164300	1733470385	19270	19270	19270	19270	0
110	20250314	164200	1733470385	19270	19270	19270	19270	0
111	20250314	164100	1733470385	19270	19270	19270	19270	0
112	20250314	164000	1733470385	19270	19270	19270	19270	0
113	20250314	163900	1733470385	19270	19270	19270	19270	0
114	20250314	163800	1733470385	19270	19270	19270	19270	0
115	20250314	163700	1733470385	19270	19270	19270	19270	0
116	20250314	163600	1733470385	19270	19270	19270	19270	0
117	20250314	163500	1733470385	19270	19270	19270	19270	0
118	20250314	163400	1733470385	19270	19270	19270	19270	0
119	20250314	163300	1733470385	19270	19270	19270	19270	0
120	20250314	163200	1733470385	19270	19270	19270	19270	0
121	20250314	163100	1733470385	19270	19270	19270	19270	0
122	20250314	163000	1733470385	19270	19270	19270	19270	2568
123	20250314	162900	1733470385	19270	19270	19270	19270	0
124	20250314	162800	1733470385	19270	19270	19270	19270	0
125	20250314	162700	1733470385	19270	19270	19270	19270	0
126	20250314	162600	1733470385	19270	19270	19270	19270	0
127	20250314	162500	1733470385	19270	19270	19270	19270	0
128	20250314	162400	1733470385	19270	19270	19270	19270	0
129	20250314	162300	1733470385	19270	19270	19270	19270	0
130	20250314	162200	1733470385	19270	19270	19270	19270	0
131	20250314	162100	1733470385	19270	19270	19270	19270	0
132	20250314	162000	1733470385	19270	19270	19270	19270	0
133	20250314	161900	1733470385	19270	19270	19270	19270	0
134	20250314	161800	1733470385	19270	19270	19270	19270	0
135	20250314	161700	1733470385	19270	19270	19270	19270	0
136	20250314	161600	1733470385	19270	19270	19270	19270	0
137	20250314	161500	1733470385	19270	19270	19270	19270	0
138	20250314	161400	1733470385	19270	19270	19270	19270	0
139	20250314	161300	1733470385	19270	19270	19270	19270	0
140	20250314	161200	1733470385	19270	19270	19270	19270	0
141	20250314	161100	1733470385	19270	19270	19270	19270	0
142	20250314	161000	1733470385	19270	19270	19270	19270	0
143	20250314	160900	1733470385	19270	19270	19270	19270	0
144	20250314	160800	1733470385	19270	19270	19270	19270	0
145	20250314	160700	1733470385	19270	19270	19270	19270	0
146	20250314	160600	1733470385	19270	19270	19270	19270	0
147	20250314	160500	1733470385	19270	19270	19270	19270	0
148	20250314	160400	1733470385	19270	19270	19270	19270	0
149	20250314	160300	1733470385	19270	19270	19270	19270	0
150	20250314	160200	1733470385	19270	19270	19270	19270	0
151	20250314	160100	1733470385	19270	19270	19270	19270	0
152	20250314	160000	1733470385	19270	19270	19270	19270	2568
153	20250314	155900	1733470385	19270	19270	19270	19270	0
154	20250314	155800	1733470385	19270	19270	19270	19270	0
155	20250314	155700	1733470385	19270	19270	19270	19270	0
156	20250314	155600	1733470385	19270	19270	19270	19270	0
157	20250314	155500	1733470385	19270	19270	19270	19270	0
158	20250314	155400	1733470385	19270	19270	19270	19270	0
159	20250314	155300	1733470385	19270	19270	19270	19270	0
160	20250314	155200	1733470385	19270	19270	19270	19270	0
161	20250314	155100	1733470385	19270	19270	19270	19270	0
162	20250314	155000	1733470385	19270	19270	19270	19270	0
163	20250314	154900	1733470385	19270	19270	19270	19270	0
164	20250314	154800	1733470385	19270	19270	19270	19270	0
165	20250314	154700	1733470385	19270	19270	19270	19270	0
166	20250314	154600	1733470385	19270	19270	19270	19270	0
167	20250314	154500	1733470385	19270	19270	19270	19270	0
168	20250314	154400	1733470385	19270	19270	19270	19270	0
169	20250314	154300	1733470385	19270	19270	19270	19270	0
170	20250314	154200	1733470385	19270	19270	19270	19270	0
171	20250314	154100	1733470385	19270	19270	19270	19270	0
172	20250314	154000	1733470385	19270	19270	19270	19270	0
173	20250314	153900	1733470385	19270	19270	19270	19270	0
174	20250314	153800	1733470385	19270	19270	19270	19270	0
175	20250314	153700	1733470385	19270	19270	19270	19270	0
176	20250314	153600	1733470385	19270	19270	19270	19270	0
177	20250314	153500	1733470385	19270	19270	19270	19270	0
178	20250314	153400	1733470385	19270	19270	19270	19270	0
179	20250314	153300	1733470385	19270	19270	19270	19270	0
180	20250314	153200	1733470385	19270	19270	19270	19270	0
181	20250314	153100	1733470385	19270	19270	19270	19270	0
182	20250314	153000	1733470385	19270	19270	19270	19270	5136
183	20250314	152900	1683985025	19280	19280	19280	19280	0
184	20250314	152800	1683985025	19280	19280	19280	19280	0
185	20250314	152700	1683985025	19280	19280	19280	19280	0
186	20250314	152600	1683985025	19280	19280	19280	19280	0
187	20250314	152500	1683985025	19280	19280	19280	19280	0
188	20250314	152400	1683985025	19280	19280	19280	19280	0
189	20250314	152300	1683985025	19280	19280	19280	19280	0
190	20250314	152200	1683985025	19280	19280	19280	19280	0
191	20250314	152100	1683985025	19280	19280	19280	19280	0
192	20250314	152000	1683985025	19280	19280	19280	19280	0
193	20250314	151900	1683985025	19280	19300	19300	19280	348
194	20250314	151800	1677271205	19290	19290	19290	19270	741
195	20250314	151700	1662977475	19290	19300	19300	19290	66
196	20250314	151600	1661703875	19290	19290	19290	19290	200
197	20250314	151500	1657845875	19290	19300	19300	19290	64
198	20250314	151400	1656611305	19300	19260	19300	19260	11
199	20250314	151300	1656399045	19260	19260	19260	19260	0
200	20250314	151200	1656399045	19260	19300	19300	19260	181
201	20250314	151100	1652907895	19290	19290	19300	19290	280
202	20250314	151000	1647506685	19290	19290	19290	19290	53
203	20250314	150900	1646484315	19290	19290	19300	19290	499
204	20250314	150800	1636858315	19290	19300	19300	19290	377
205	20250314	150700	1629584855	19300	19290	19300	19290	15
206	20250314	150600	1629295475	19290	19290	19290	19290	10
207	20250314	150500	1629102575	19300	19300	19300	19300	50
208	20250314	150400	1628137575	19300	19300	19300	19270	1679
209	20250314	150300	1595739325	19310	19300	19310	19300	1027
210	20250314	150200	1575916125	19300	19310	19310	19300	135
211	20250314	150100	1573309705	19310	19310	19310	19300	75
212	20250314	150000	1571861465	19310	19310	19310	19300	45
213	20250314	145900	1570992555	19310	19310	19310	19300	13
214	20250314	145800	1570741635	19310	19310	19310	19300	78
215	20250314	145700	1569235575	19310	19310	19310	19310	105
216	20250314	145600	1567208025	19310	19310	19310	19310	20
217	20250314	145500	1566821825	19310	19300	19310	19300	3
218	20250314	145400	1566763915	19300	19270	19310	19270	4180
219	20250314	145300	1486098405	19260	19270	19270	19260	137
220	20250314	145200	1483458485	19270	19270	19270	19270	0
221	20250314	145100	1483458485	19270	19270	19270	19270	0
222	20250314	145000	1483458485	19270	19260	19270	19260	55
223	20250314	144900	1482399085	19260	19260	19260	19250	198
224	20250314	144800	1478585615	19260	19260	19270	19260	1039
225	20250314	144700	1458574125	19270	19270	19270	19270	56
226	20250314	144600	1457495005	19260	19260	19260	19260	1
227	20250314	144500	1457475745	19260	19260	19260	19260	0
228	20250314	144400	1457475745	19260	19270	19270	19260	810
229	20250314	144300	1441872215	19270	19270	19270	19270	69
230	20250314	144200	1440542585	19280	19280	19280	19280	2
231	20250314	144100	1440504025	19270	19270	19280	19270	8
232	20250314	144000	1440349845	19270	19270	19270	19270	0
233	20250314	143900	1440349845	19270	19270	19270	19270	101
234	20250314	143800	1438403575	19270	19270	19270	19270	0
235	20250314	143700	1438403575	19270	19280	19280	19270	366
236	20250314	143600	1431349745	19280	19280	19280	19280	1
237	20250314	143500	1431330465	19280	19280	19280	19280	0
238	20250314	143400	1431330465	19280	19270	19280	19270	173
239	20250314	143300	1427996625	19280	19280	19280	19270	588
240	20250314	143200	1416665835	19280	19270	19280	19270	106
241	20250314	143100	1414623205	19280	19280	19280	19280	1
242	20250314	143000	1414603925	19270	19270	19270	19270	120
243	20250314	142900	1412291525	19280	19280	19280	19280	30
244	20250314	142800	1411713125	19270	19280	19280	19270	801
245	20250314	142700	1396277845	19280	19280	19280	19280	38
246	20250314	142600	1395545205	19280	19280	19280	19280	120
247	20250314	142500	1393231605	19280	19280	19280	19280	136
248	20250314	142400	1390609525	19280	19280	19290	19280	3
249	20250314	142300	1390551675	19290	19280	19290	19280	111
250	20250314	142200	1388411495	19290	19270	19290	19270	997
251	20250314	142100	1369190380	19280	19280	19280	19280	0
252	20250314	142000	1369190380	19280	19280	19280	19280	1
253	20250314	141900	1369171100	19270	19270	19270	19270	89
254	20250314	141800	1367456070	19270	19270	19270	19270	26
255	20250314	141700	1366955050	19270	19270	19270	19270	32
256	20250314	141600	1366338410	19260	19260	19260	19260	62
257	20250314	141500	1365144290	19270	19270	19270	19260	80
258	20250314	141400	1363602810	19270	19270	19270	19270	0
259	20250314	141300	1363602810	19270	19270	19270	19270	56
260	20250314	141200	1362523690	19270	19270	19270	19270	1
261	20250314	141100	1362504420	19270	19270	19270	19270	34
262	20250314	141000	1361849240	19270	19290	19290	19270	429
263	20250314	140900	1353579190	19290	19290	19290	19290	1
264	20250314	140800	1353559900	19290	19290	19290	19285	50
265	20250314	140700	1352595450	19290	19300	19300	19290	20
266	20250314	140600	1352209640	19300	19290	19300	19290	79
267	20250314	140500	1350685070	19300	19300	19300	19300	304
268	20250314	140400	1344817870	19300	19290	19300	19290	37
269	20250314	140300	1344104050	19290	19300	19300	19290	35
270	20250314	140200	1343428760	19300	19300	19300	19300	68
271	20250314	140100	1342116360	19300	19290	19300	19290	42
272	20250314	140000	1341306020	19290	19290	19290	19290	80
273	20250314	135900	1339762820	19290	19280	19290	19280	356
274	20250314	135800	1332898830	19280	19280	19280	19280	0
275	20250314	135700	1332898830	19280	19280	19280	19280	37
276	20250314	135600	1332185470	19270	19270	19270	19270	25
277	20250314	135500	1331703720	19280	19270	19280	19270	34
278	20250314	135400	1331048230	19280	19280	19280	19280	50
279	20250314	135300	1330084230	19280	19280	19280	19280	38
280	20250314	135200	1329351590	19280	19280	19280	19280	20
281	20250314	135100	1328965990	19280	19260	19280	19260	6
282	20250314	135000	1328850330	19260	19260	19260	19260	0
283	20250314	134900	1328850330	19260	19260	19260	19260	30
284	20250314	134800	1328272530	19260	19260	19260	19260	0
285	20250314	134700	1328272530	19260	19260	19260	19260	0
286	20250314	134600	1328272530	19260	19260	19260	19260	49
287	20250314	134500	1327328790	19260	19260	19260	19260	0
288	20250314	134400	1327328790	19260	19270	19270	19260	222
289	20250314	134300	1323052560	19270	19280	19280	19270	580
290	20250314	134200	1311870850	19280	19280	19280	19280	117
291	20250314	134100	1309615090	19280	19280	19280	19275	72
292	20250314	134000	1308227030	19280	19280	19280	19280	96
293	20250314	133900	1306376150	19280	19280	19280	19280	11
294	20250314	133800	1306164070	19270	19270	19275	19270	296
295	20250314	133700	1300460065	19270	19270	19270	19270	26
296	20250314	133600	1299959045	19270	19260	19270	19260	364
297	20250314	133500	1292948015	19270	19270	19275	19270	18
298	20250314	133400	1292601135	19270	19270	19270	19270	13
299	20250314	133300	1292350625	19270	19270	19270	19270	2
300	20250314	133200	1292312085	19270	19275	19275	19270	125
301	20250314	133100	1289903100	19270	19270	19270	19270	34
302	20250314	133000	1289247920	19270	19270	19270	19270	38
303	20250314	132900	1288515660	19270	19270	19270	19270	216
304	20250314	132800	1284353340	19250	19250	19250	19250	33
305	20250314	132700	1283718090	19250	19260	19260	19250	4
306	20250314	132600	1283641080	19250	19250	19250	19250	0
307	20250314	132500	1283641080	19250	19250	19250	19250	0
308	20250314	132400	1283641080	19250	19280	19280	19250	435
309	20250314	132300	1275266730	19280	19270	19280	19270	10
310	20250314	132200	1275073970	19280	19260	19280	19260	516
311	20250314	132100	1265134510	19250	19250	19260	19250	1212
312	20250314	132000	1241803360	19260	19260	19260	19250	142
313	20250314	131900	1239069440	19260	19260	19260	19260	4
314	20250314	131800	1238992400	19260	19270	19270	19260	883
315	20250314	131700	1221985040	19270	19270	19270	19270	38
316	20250314	131600	1221252780	19265	19270	19270	19265	42
317	20250314	131500	1220443645	19270	19270	19270	19265	42
318	20250314	131400	1219634320	19270	19270	19270	19270	94
319	20250314	131300	1217822940	19270	19270	19270	19260	138
320	20250314	131200	1215163780	19270	19270	19270	19270	320
321	20250314	131100	1208997380	19270	19270	19270	19270	146
322	20250314	131000	1206183960	19270	19270	19270	19270	34
323	20250314	130900	1205528780	19270	19270	19270	19270	286
324	20250314	130800	1200017560	19270	19270	19270	19270	43
325	20250314	130700	1199188950	19260	19270	19270	19260	455
326	20250314	130600	1190421330	19270	19260	19270	19260	5
327	20250314	130500	1190325010	19270	19260	19270	19260	7
328	20250314	130400	1190190180	19260	19250	19260	19250	60
329	20250314	130300	1189034660	19260	19260	19260	19260	122
330	20250314	130200	1186684940	19260	19260	19260	19260	49
331	20250314	130100	1185741200	19250	19250	19260	19250	1032
332	20250314	130000	1165865200	19250	19250	19260	19250	951
333	20250314	125900	1147558370	19250	19250	19250	19250	4
334	20250314	125800	1147481370	19250	19250	19250	19250	1471
335	20250314	125700	1119164620	19250	19250	19250	19250	27
336	20250314	125600	1118644870	19240	19250	19250	19240	3
337	20250314	125500	1118587135	19250	19250	19250	19250	31
338	20250314	125400	1117990385	19240	19240	19240	19240	0
339	20250314	125300	1117990385	19240	19240	19240	19240	674
340	20250314	125200	1105022625	19250	19240	19250	19240	37
341	20250314	125100	1104310385	19240	19240	19240	19240	2
342	20250314	125000	1104271905	19250	19240	19250	19240	308
343	20250314	124900	1098342915	19250	19250	19250	19250	120
344	20250314	124800	1096032915	19250	19250	19250	19250	187
345	20250314	124700	1092433165	19250	19250	19250	19250	2
346	20250314	124600	1092394665	19250	19250	19250	19240	371
347	20250314	124500	1085255685	19240	19240	19240	19240	101
348	20250314	124400	1083312445	19240	19250	19250	19240	26
349	20250314	124300	1082812145	19250	19250	19250	19240	36
350	20250314	124200	1082119165	19250	19240	19250	19240	84
351	20250314	124100	1080502665	19240	19240	19245	19240	122
352	20250314	124000	1078155375	19240	19240	19240	19240	33
353	20250314	123900	1077520455	19240	19240	19240	19240	0
354	20250314	123800	1077520455	19240	19230	19240	19230	31
355	20250314	123700	1076924275	19240	19240	19240	19240	42
356	20250314	123600	1076116195	19240	19250	19250	19240	20
357	20250314	123500	1075731295	19230	19230	19230	19230	33
358	20250314	123400	1075096705	19230	19240	19240	19230	260
359	20250314	123300	1070096075	19240	19240	19250	19240	273
360	20250314	123200	1064843235	19240	19240	19240	19240	1006
361	20250314	123100	1045487795	19240	19240	19240	19240	0
362	20250314	123000	1045487795	19240	19240	19240	19240	194
363	20250314	122900	1041755235	19240	19240	19240	19240	41
364	20250314	122800	1040966395	19230	19230	19230	19230	0
365	20250314	122700	1040966395	19230	19240	19240	19230	9
366	20250314	122600	1040793275	19240	19240	19240	19240	201
367	20250314	122500	1036926035	19240	19240	19240	19240	0
368	20250314	122400	1036926035	19240	19240	19240	19240	0
369	20250314	122300	1036926035	19240	19230	19240	19230	75
370	20250314	122200	1035483435	19220	19230	19230	19220	10
371	20250314	122100	1035291185	19220	19230	19230	19220	2
372	20250314	122000	1035252735	19220	19230	19230	19220	5
373	20250314	121900	1035156615	19230	19230	19230	19230	2
374	20250314	121800	1035118155	19220	19230	19230	19220	35
375	20250314	121700	1034445405	19220	19220	19220	19220	1
376	20250314	121600	1034426185	19220	19230	19230	19220	62
377	20250314	121500	1033234475	19240	19240	19240	19240	5
378	20250314	121400	1033138275	19230	19230	19230	19230	3
379	20250314	121300	1033080585	19230	19240	19240	19230	313
380	20250314	121200	1027061125	19240	19240	19240	19240	0
381	20250314	121100	1027061125	19240	19240	19240	19240	0
382	20250314	121000	1027061125	19240	19230	19240	19230	275
383	20250314	120900	1021772755	19240	19240	19240	19240	35
384	20250314	120800	1021099355	19240	19240	19240	19240	53
385	20250314	120700	1020079635	19240	19230	19240	19230	15
386	20250314	120600	1019791045	19240	19235	19240	19230	51
387	20250314	120500	1018810280	19240	19240	19240	19240	0
388	20250314	120400	1018810280	19240	19240	19240	19240	10
389	20250314	120300	1018617880	19240	19235	19240	19235	53
390	20250314	120200	1017598165	19235	19240	19240	19235	11
391	20250314	120100	1017386530	19240	19240	19240	19235	42
392	20250314	120000	1016578455	19240	19240	19240	19240	1
393	20250314	115900	1016559215	19240	19240	19240	19240	15
394	20250314	115800	1016270615	19240	19240	19240	19240	12
395	20250314	115700	1016039735	19240	19240	19240	19240	16
396	20250314	115600	1015731895	19230	19230	19230	19230	57
397	20250314	115500	1014635785	19230	19230	19230	19230	50
398	20250314	115400	1013674285	19240	19240	19240	19240	5
399	20250314	115300	1013578085	19240	19230	19240	19230	11
400	20250314	115200	1013366545	19240	19240	19240	19230	13
401	20250314	115100	1013116445	19240	19240	19240	19240	1
402	20250314	115000	1013097205	19240	19240	19240	19240	39
403	20250314	114900	1012346845	19240	19230	19240	19230	25
404	20250314	114800	1011866045	19230	19230	19240	19230	76
405	20250314	114700	1010404025	19240	19240	19240	19240	29
406	20250314	114600	1009846065	19240	19250	19250	19240	44
407	20250314	114500	1008999135	19250	19240	19250	19240	93
408	20250314	114400	1007209805	19240	19245	19245	19240	39
409	20250314	114300	1006459295	19250	19250	19250	19250	65
410	20250314	114200	1005208045	19240	19240	19240	19240	14
411	20250314	114100	1004938685	19240	19240	19240	19240	10
412	20250314	114000	1004746285	19250	19250	19250	19250	3
413	20250314	113900	1004688535	19250	19250	19250	19250	40
414	20250314	113800	1003918535	19250	19230	19250	19230	9
415	20250314	113700	1003745425	19240	19240	19240	19240	498
416	20250314	113600	994163905	19240	19230	19240	19230	85
417	20250314	113500	992528515	19240	19230	19240	19230	14
418	20250314	113400	992259285	19230	19220	19230	19220	21
419	20250314	113300	991855655	19220	19220	19220	19220	0
420	20250314	113200	991855655	19220	19220	19220	19220	485
421	20250314	113100	982533955	19230	19230	19230	19230	0
422	20250314	113000	982533955	19230	19230	19230	19230	0
423	20250314	112900	982533955	19230	19230	19230	19230	50
424	20250314	112800	981572455	19220	19240	19240	19220	104
425	20250314	112700	979573525	19230	19220	19240	19220	49
426	20250314	112600	978631065	19220	19220	19220	19220	494
427	20250314	112500	969136385	19220	19220	19220	19220	1
428	20250314	112400	969117165	19220	19220	19220	19220	5
429	20250314	112300	969021065	19220	19220	19220	19220	50
430	20250314	112200	968060065	19220	19220	19220	19220	0
431	20250314	112100	968060065	19220	19220	19220	19220	28
432	20250314	112000	967521905	19210	19210	19210	19210	3
433	20250314	111900	967464275	19220	19220	19220	19220	6
434	20250314	111800	967348955	19220	19220	19220	19220	20
435	20250314	111700	966964555	19210	19220	19220	19210	4
436	20250314	111600	966887685	19220	19210	19220	19210	2
437	20250314	111500	966849255	19210	19210	19210	19210	1
438	20250314	111400	966830045	19210	19210	19210	19210	1
439	20250314	111300	966810835	19220	19230	19230	19220	7
440	20250314	111200	966676235	19220	19230	19230	19210	77
441	20250314	111100	965195555	19230	19230	19230	19230	2
442	20250314	111000	965157095	19240	19230	19240	19230	75
443	20250314	110900	963714835	19230	19240	19240	19230	361
444	20250314	110800	956770295	19230	19230	19230	19230	2
445	20250314	110700	956731835	19230	19230	19230	19230	11
446	20250314	110600	956520305	19230	19230	19230	19230	6
447	20250314	110500	956404925	19230	19220	19230	19220	1077
448	20250314	110400	935694825	19210	19210	19210	19210	1
449	20250314	110300	935675615	19220	19220	19220	19220	8
450	20250314	110200	935521855	19220	19220	19220	19220	13
451	20250314	110100	935271995	19220	19220	19220	19220	104
452	20250314	110000	933273115	19220	19220	19220	19220	5
453	20250314	105900	933177015	19220	19215	19220	19215	178
454	20250314	105800	929755865	19210	19210	19210	19210	354
455	20250314	105700	922955525	19210	19210	19210	19210	101
456	20250314	105600	921015315	19200	19200	19200	19200	21
457	20250314	105500	920612115	19190	19190	19190	19190	2
458	20250314	105400	920573735	19200	19200	19200	19200	0
459	20250314	105300	920573735	19200	19200	19200	19200	1
460	20250314	105200	920554535	19200	19200	19200	19200	0
461	20250314	105100	920554535	19200	19200	19200	19200	5
462	20250314	105000	920458535	19200	19200	19200	19200	56
463	20250314	104900	919383335	19200	19200	19200	19200	72
464	20250314	104800	918000935	19200	19200	19200	19200	51
465	20250314	104700	917021735	19200	19200	19200	19200	0
466	20250314	104600	917021735	19200	19200	19200	19200	480
467	20250314	104500	907805735	19210	19210	19210	19200	309
468	20250314	104400	901869865	19200	19200	19200	19200	0
469	20250314	104300	901869865	19200	19180	19200	19180	243
470	20250314	104200	897205965	19170	19180	19180	19170	17
471	20250314	104100	896880055	19180	19180	19180	19180	1
472	20250314	104000	896860875	19180	19190	19190	19180	56
473	20250314	103900	895786545	19200	19200	19200	19200	0
474	20250314	103800	895786545	19200	19200	19200	19200	0
475	20250314	103700	895786545	19200	19190	19200	19190	2
476	20250314	103600	895748155	19180	19180	19180	19180	101
477	20250314	103500	893810975	19210	19170	19210	19170	1463
478	20250314	103400	865706945	19220	19200	19220	19200	60
479	20250314	103300	864554255	19150	19150	19150	19150	0
480	20250314	103200	864554255	19150	19180	19200	19150	2460
481	20250314	103100	817346205	19160	19160	19160	19160	50
482	20250314	103000	816388205	19160	19160	19160	19160	27
483	20250314	102900	815870885	19150	19160	19160	19150	37
484	20250314	102800	815162025	19160	19170	19170	19150	311
485	20250314	102700	809203765	19180	19180	19180	19180	1
486	20250314	102600	809184585	19170	19150	19170	19150	48
487	20250314	102500	808265365	19160	19140	19160	19140	193
488	20250314	102400	804570515	19140	19140	19140	19140	19
489	20250314	102300	804206855	19140	19140	19140	19130	29
490	20250314	102200	803651995	19140	19140	19140	19130	135
491	20250314	102100	801068145	19140	19140	19140	19140	33
492	20250314	102000	800436525	19140	19130	19140	19130	349
493	20250314	101900	793760145	19130	19130	19130	19130	498
494	20250314	101800	784233405	19130	19130	19130	19120	69
495	20250314	101700	782913685	19130	19140	19140	19130	355
496	20250314	101600	776122430	19140	19140	19140	19140	55
497	20250314	101500	775069730	19140	19140	19140	19140	2
498	20250314	101400	775031450	19140	19140	19140	19140	16
499	20250314	101300	774725210	19130	19150	19150	19120	2997
500	20250314	101200	717376745	19140	19150	19150	19140	53
501	20250314	101100	716361805	19150	19150	19150	19150	63
502	20250314	101000	715155355	19150	19150	19150	19150	149
503	20250314	100900	712302005	19150	19160	19160	19150	2050
504	20250314	100800	673044245	19160	19160	19160	19160	408
505	20250314	100700	665226965	19160	19160	19160	19160	8
506	20250314	100600	665073685	19150	19160	19160	19150	58
507	20250314	100500	663962425	19150	19160	19170	19150	640
508	20250314	100400	651700875	19160	19180	19180	19160	2485
509	20250314	100300	604072255	19180	19180	19180	19180	9
510	20250314	100200	603899635	19180	19180	19180	19180	118
511	20250314	100100	601636395	19180	19180	19180	19180	40
512	20250314	100000	600869195	19180	19180	19180	19180	9
513	20250314	095900	600696575	19180	19180	19180	19170	831
514	20250314	095800	584758085	19190	19190	19190	19190	50
515	20250314	095700	583798585	19190	19190	19190	19190	102
516	20250314	095600	581841205	19190	19190	19190	19190	29
517	20250314	095500	581284695	19190	19190	19190	19190	11
518	20250314	095400	581073605	19180	19180	19180	19180	0
519	20250314	095300	581073605	19180	19180	19180	19180	823
520	20250314	095200	565288465	19170	19170	19170	19170	16
521	20250314	095100	564981745	19170	19170	19180	19160	319
522	20250314	095000	558866655	19170	19170	19170	19170	0
523	20250314	094900	558866655	19170	19170	19170	19170	39
524	20250314	094800	558119025	19170	19170	19170	19160	2101
525	20250314	094700	517858395	19170	19170	19170	19170	404
526	20250314	094600	510113715	19170	19170	19170	19170	257
527	20250314	094500	505187025	19170	19180	19180	19170	264
528	20250314	094400	500126095	19180	19180	19180	19180	4
529	20250314	094300	500049375	19180	19180	19180	19180	118
530	20250314	094200	497786135	19180	19170	19180	19170	51
531	20250314	094100	496807965	19170	19165	19170	19160	372
532	20250314	094000	489676905	19170	19160	19170	19160	102
533	20250314	093900	487721855	19170	19160	19170	19160	60
534	20250314	093800	486572185	19170	19170	19170	19160	11
535	20250314	093700	486361325	19170	19180	19180	19170	1268
536	20250314	093600	462052725	19170	19170	19170	19170	8
537	20250314	093500	461899365	19170	19170	19170	19160	211
538	20250314	093400	457855495	19170	19160	19170	19160	893
539	20250314	093300	440740735	19160	19160	19160	19160	74
540	20250314	093200	439322895	19160	19160	19160	19160	91
541	20250314	093100	437579335	19160	19160	19160	19160	502
542	20250314	093000	427961015	19160	19150	19160	19150	252
543	20250314	092900	423134925	19150	19160	19170	19150	1664
544	20250314	092800	391256070	19160	19180	19180	19160	892
545	20250314	092700	374158650	19180	19180	19180	19170	579
546	20250314	092600	363059100	19180	19190	19190	19180	301
547	20250314	092500	357285660	19190	19190	19190	19180	264
548	20250314	092400	352220340	19190	19200	19200	19180	911
549	20250314	092300	334738740	19190	19230	19240	19190	2617
550	20250314	092200	284486070	19230	19240	19240	19230	7
551	20250314	092100	284351450	19220	19220	19220	19220	141
552	20250314	092000	281641430	19220	19240	19240	19220	292
553	20250314	091900	276027260	19230	19240	19240	19230	30
554	20250314	091800	275450110	19240	19230	19240	19230	60
555	20250314	091700	274295810	19240	19240	19240	19240	10
556	20250314	091600	274103410	19240	19240	19240	19240	52
557	20250314	091500	273102930	19220	19250	19250	19220	60
558	20250314	091400	271949700	19250	19250	19260	19230	1121
559	20250314	091300	250370850	19250	19230	19250	19220	20
560	20250314	091200	249986310	19220	19230	19240	19210	967
561	20250314	091100	231401890	19220	19240	19240	19210	393
562	20250314	091000	223845760	19240	19240	19240	19230	703
563	20250314	090900	210326400	19240	19250	19250	19240	444
564	20250314	090800	201781570	19250	19250	19270	19250	16
565	20250314	090700	201473470	19270	19270	19270	19250	143
566	20250314	090600	198720330	19270	19270	19270	19250	390
567	20250314	090500	191208090	19270	19240	19300	19240	484
568	20250314	090400	181878005	19240	19210	19240	19210	81
569	20250314	090300	180320765	19210	19230	19230	19200	561
570	20250314	090200	169543695	19230	19250	19250	19210	1881
571	20250314	090100	133379145	19250	19300	19300	19250	240
572	20250314	090000	128758405	19240	19350	19360	19220	4721