KissMeData/053690/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193900	921573580	16730	16730	16730	16730	687
3	20250314	193800	921573580	16730	16730	16730	16730	0
4	20250314	193700	921573580	16730	16730	16730	16730	0
5	20250314	193600	921573580	16730	16730	16730	16730	0
6	20250314	193500	921573580	16730	16730	16730	16730	0
7	20250314	193400	921573580	16730	16730	16730	16730	0
8	20250314	193300	921573580	16730	16730	16730	16730	0
9	20250314	193200	921573580	16730	16730	16730	16730	0
10	20250314	193100	921573580	16730	16730	16730	16730	0
11	20250314	193000	921573580	16730	16730	16730	16730	0
12	20250314	192900	921573580	16730	16730	16730	16730	0
13	20250314	192800	921573580	16730	16730	16730	16730	0
14	20250314	192700	921573580	16730	16730	16730	16730	0
15	20250314	192600	921573580	16730	16730	16730	16730	0
16	20250314	192500	921573580	16730	16730	16730	16730	0
17	20250314	192400	921573580	16730	16730	16730	16730	0
18	20250314	192300	921573580	16730	16730	16730	16730	0
19	20250314	192200	921573580	16730	16730	16730	16730	0
20	20250314	192100	921573580	16730	16730	16730	16730	0
21	20250314	192000	921573580	16730	16730	16730	16730	0
22	20250314	191900	921573580	16730	16730	16730	16730	0
23	20250314	191800	921573580	16730	16730	16730	16730	0
24	20250314	191700	921573580	16730	16730	16730	16730	0
25	20250314	191600	921573580	16730	16730	16730	16730	0
26	20250314	191500	921573580	16730	16730	16730	16730	0
27	20250314	191400	921573580	16730	16730	16730	16730	0
28	20250314	191300	921573580	16730	16730	16730	16730	0
29	20250314	191200	921573580	16730	16730	16730	16730	0
30	20250314	191100	921573580	16730	16730	16730	16730	0
31	20250314	191000	921573580	16730	16730	16730	16730	0
32	20250314	190900	921573580	16730	16730	16730	16730	687
33	20250314	190800	921573580	16730	16730	16730	16730	0
34	20250314	190700	921573580	16730	16730	16730	16730	0
35	20250314	190600	921573580	16730	16730	16730	16730	0
36	20250314	190500	921573580	16730	16730	16730	16730	0
37	20250314	190400	921573580	16730	16730	16730	16730	0
38	20250314	190300	921573580	16730	16730	16730	16730	0
39	20250314	190200	921573580	16730	16730	16730	16730	0
40	20250314	190100	921573580	16730	16730	16730	16730	0
41	20250314	190000	921573580	16730	16730	16730	16730	0
42	20250314	185900	921573580	16730	16730	16730	16730	0
43	20250314	185800	921573580	16730	16730	16730	16730	0
44	20250314	185700	921573580	16730	16730	16730	16730	0
45	20250314	185600	921573580	16730	16730	16730	16730	0
46	20250314	185500	921573580	16730	16730	16730	16730	0
47	20250314	185400	921573580	16730	16730	16730	16730	0
48	20250314	185300	921573580	16730	16730	16730	16730	0
49	20250314	185200	921573580	16730	16730	16730	16730	0
50	20250314	185100	921573580	16730	16730	16730	16730	0
51	20250314	185000	921573580	16730	16730	16730	16730	0
52	20250314	184900	921573580	16730	16730	16730	16730	0
53	20250314	184800	921573580	16730	16730	16730	16730	0
54	20250314	184700	921573580	16730	16730	16730	16730	0
55	20250314	184600	921573580	16730	16730	16730	16730	0
56	20250314	184500	921573580	16730	16730	16730	16730	0
57	20250314	184400	921573580	16730	16730	16730	16730	0
58	20250314	184300	921573580	16730	16730	16730	16730	0
59	20250314	184200	921573580	16730	16730	16730	16730	0
60	20250314	184100	921573580	16730	16730	16730	16730	0
61	20250314	184000	921573580	16730	16730	16730	16730	0
62	20250314	183900	921573580	16730	16730	16730	16730	687
63	20250314	183800	921573580	16730	16730	16730	16730	0
64	20250314	183700	921573580	16730	16730	16730	16730	0
65	20250314	183600	921573580	16730	16730	16730	16730	0
66	20250314	183500	921573580	16730	16730	16730	16730	0
67	20250314	183400	921573580	16730	16730	16730	16730	0
68	20250314	183300	921573580	16730	16730	16730	16730	0
69	20250314	183200	921573580	16730	16730	16730	16730	0
70	20250314	183100	921573580	16730	16730	16730	16730	0
71	20250314	183000	921573580	16730	16730	16730	16730	0
72	20250314	182900	921573580	16730	16730	16730	16730	0
73	20250314	182800	921573580	16730	16730	16730	16730	0
74	20250314	182700	921573580	16730	16730	16730	16730	0
75	20250314	182600	921573580	16730	16730	16730	16730	0
76	20250314	182500	921573580	16730	16730	16730	16730	0
77	20250314	182400	921573580	16730	16730	16730	16730	0
78	20250314	182300	921573580	16730	16730	16730	16730	0
79	20250314	182200	921573580	16730	16730	16730	16730	0
80	20250314	182100	921573580	16730	16730	16730	16730	0
81	20250314	182000	921573580	16730	16730	16730	16730	0
82	20250314	181900	921573580	16730	16730	16730	16730	0
83	20250314	181800	921573580	16730	16730	16730	16730	0
84	20250314	181700	921573580	16730	16730	16730	16730	0
85	20250314	181600	921573580	16730	16730	16730	16730	0
86	20250314	181500	921573580	16730	16730	16730	16730	0
87	20250314	181400	921573580	16730	16730	16730	16730	0
88	20250314	181300	921573580	16730	16730	16730	16730	0
89	20250314	181200	921573580	16730	16730	16730	16730	0
90	20250314	181100	921573580	16730	16730	16730	16730	0
91	20250314	181000	921573580	16730	16730	16730	16730	0
92	20250314	180900	921573580	16730	16730	16730	16730	687
93	20250314	180800	921573580	16730	16730	16730	16730	0
94	20250314	180700	921573580	16730	16730	16730	16730	0
95	20250314	180600	921573580	16730	16730	16730	16730	0
96	20250314	180500	921573580	16730	16730	16730	16730	0
97	20250314	180400	921573580	16730	16730	16730	16730	0
98	20250314	180300	921573580	16730	16730	16730	16730	0
99	20250314	180200	921573580	16730	16730	16730	16730	0
100	20250314	180100	921573580	16730	16730	16730	16730	0
101	20250314	180000	921573580	16730	16730	16730	16730	0
102	20250314	175900	921573580	16730	16730	16730	16730	0
103	20250314	175800	921573580	16730	16730	16730	16730	0
104	20250314	175700	921573580	16730	16730	16730	16730	0
105	20250314	175600	921573580	16730	16730	16730	16730	0
106	20250314	175500	921573580	16730	16730	16730	16730	0
107	20250314	175400	921573580	16730	16730	16730	16730	0
108	20250314	175300	921573580	16730	16730	16730	16730	0
109	20250314	175200	921573580	16730	16730	16730	16730	0
110	20250314	175100	921573580	16730	16730	16730	16730	0
111	20250314	175000	921573580	16730	16730	16730	16730	0
112	20250314	174900	921573580	16730	16730	16730	16730	0
113	20250314	174800	921573580	16730	16730	16730	16730	0
114	20250314	174700	921573580	16730	16730	16730	16730	0
115	20250314	174600	921573580	16730	16730	16730	16730	0
116	20250314	174500	921573580	16730	16730	16730	16730	0
117	20250314	174400	921573580	16730	16730	16730	16730	0
118	20250314	174300	921573580	16730	16730	16730	16730	0
119	20250314	174200	921573580	16730	16730	16730	16730	0
120	20250314	174100	921573580	16730	16730	16730	16730	0
121	20250314	174000	921573580	16730	16730	16730	16730	0
122	20250314	173900	921573580	16730	16730	16730	16730	687
123	20250314	173800	921573580	16730	16730	16730	16730	0
124	20250314	173700	921573580	16730	16730	16730	16730	0
125	20250314	173600	921573580	16730	16730	16730	16730	0
126	20250314	173500	921573580	16730	16730	16730	16730	0
127	20250314	173400	921573580	16730	16730	16730	16730	0
128	20250314	173300	921573580	16730	16730	16730	16730	0
129	20250314	173200	921573580	16730	16730	16730	16730	0
130	20250314	173100	921573580	16730	16730	16730	16730	0
131	20250314	173000	921573580	16730	16730	16730	16730	0
132	20250314	172900	921573580	16730	16730	16730	16730	0
133	20250314	172800	921573580	16730	16730	16730	16730	0
134	20250314	172700	921573580	16730	16730	16730	16730	0
135	20250314	172600	921573580	16730	16730	16730	16730	0
136	20250314	172500	921573580	16730	16730	16730	16730	0
137	20250314	172400	921573580	16730	16730	16730	16730	0
138	20250314	172300	921573580	16730	16730	16730	16730	0
139	20250314	172200	921573580	16730	16730	16730	16730	0
140	20250314	172100	921573580	16730	16730	16730	16730	0
141	20250314	172000	921573580	16730	16730	16730	16730	0
142	20250314	171900	921573580	16730	16730	16730	16730	0
143	20250314	171800	921573580	16730	16730	16730	16730	0
144	20250314	171700	921573580	16730	16730	16730	16730	0
145	20250314	171600	921573580	16730	16730	16730	16730	0
146	20250314	171500	921573580	16730	16730	16730	16730	0
147	20250314	171400	921573580	16730	16730	16730	16730	0
148	20250314	171300	921573580	16730	16730	16730	16730	0
149	20250314	171200	921573580	16730	16730	16730	16730	0
150	20250314	171100	921573580	16730	16730	16730	16730	0
151	20250314	171000	921573580	16730	16730	16730	16730	0
152	20250314	170900	921573580	16730	16730	16730	16730	687
153	20250314	170800	921573580	16730	16730	16730	16730	0
154	20250314	170700	921573580	16730	16730	16730	16730	0
155	20250314	170600	921573580	16730	16730	16730	16730	0
156	20250314	170500	921573580	16730	16730	16730	16730	0
157	20250314	170400	921573580	16730	16730	16730	16730	0
158	20250314	170300	921573580	16730	16730	16730	16730	0
159	20250314	170200	921573580	16730	16730	16730	16730	0
160	20250314	170100	921573580	16730	16730	16730	16730	0
161	20250314	170000	921573580	16730	16730	16730	16730	0
162	20250314	165900	921573580	16730	16730	16730	16730	0
163	20250314	165800	921573580	16730	16730	16730	16730	0
164	20250314	165700	921573580	16730	16730	16730	16730	0
165	20250314	165600	921573580	16730	16730	16730	16730	0
166	20250314	165500	921573580	16730	16730	16730	16730	0
167	20250314	165400	921573580	16730	16730	16730	16730	0
168	20250314	165300	921573580	16730	16730	16730	16730	0
169	20250314	165200	921573580	16730	16730	16730	16730	0
170	20250314	165100	921573580	16730	16730	16730	16730	0
171	20250314	165000	921573580	16730	16730	16730	16730	0
172	20250314	164900	921573580	16730	16730	16730	16730	0
173	20250314	164800	921573580	16730	16730	16730	16730	0
174	20250314	164700	921573580	16730	16730	16730	16730	0
175	20250314	164600	921573580	16730	16730	16730	16730	0
176	20250314	164500	921573580	16730	16730	16730	16730	0
177	20250314	164400	921573580	16730	16730	16730	16730	0
178	20250314	164300	921573580	16730	16730	16730	16730	0
179	20250314	164200	921573580	16730	16730	16730	16730	0
180	20250314	164100	921573580	16730	16730	16730	16730	0
181	20250314	164000	921573580	16730	16730	16730	16730	0
182	20250314	163900	921573580	16730	16730	16730	16730	687
183	20250314	163800	921573580	16730	16730	16730	16730	0
184	20250314	163700	921573580	16730	16730	16730	16730	0
185	20250314	163600	921573580	16730	16730	16730	16730	0
186	20250314	163500	921573580	16730	16730	16730	16730	0
187	20250314	163400	921573580	16730	16730	16730	16730	0
188	20250314	163300	921573580	16730	16730	16730	16730	0
189	20250314	163200	921573580	16730	16730	16730	16730	0
190	20250314	163100	921573580	16730	16730	16730	16730	0
191	20250314	163000	921573580	16730	16730	16730	16730	0
192	20250314	162900	921573580	16730	16730	16730	16730	0
193	20250314	162800	921573580	16730	16730	16730	16730	0
194	20250314	162700	921573580	16730	16730	16730	16730	0
195	20250314	162600	921573580	16730	16730	16730	16730	0
196	20250314	162500	921573580	16730	16730	16730	16730	0
197	20250314	162400	921573580	16730	16730	16730	16730	0
198	20250314	162300	921573580	16730	16730	16730	16730	0
199	20250314	162200	921573580	16730	16730	16730	16730	0
200	20250314	162100	921573580	16730	16730	16730	16730	0
201	20250314	162000	921573580	16730	16730	16730	16730	0
202	20250314	161900	921573580	16730	16730	16730	16730	0
203	20250314	161800	921573580	16730	16730	16730	16730	0
204	20250314	161700	921573580	16730	16730	16730	16730	0
205	20250314	161600	921573580	16730	16730	16730	16730	0
206	20250314	161500	921573580	16730	16730	16730	16730	0
207	20250314	161400	921573580	16730	16730	16730	16730	0
208	20250314	161300	921573580	16730	16730	16730	16730	0
209	20250314	161200	921573580	16730	16730	16730	16730	0
210	20250314	161100	921573580	16730	16730	16730	16730	0
211	20250314	161000	921573580	16730	16730	16730	16730	0
212	20250314	160900	921573580	16730	16730	16730	16730	687
213	20250314	160800	921573580	16730	16730	16730	16730	0
214	20250314	160700	921573580	16730	16730	16730	16730	0
215	20250314	160600	921573580	16730	16730	16730	16730	0
216	20250314	160500	921573580	16730	16730	16730	16730	0
217	20250314	160400	921573580	16730	16730	16730	16730	0
218	20250314	160300	921573580	16730	16730	16730	16730	0
219	20250314	160200	921573580	16730	16730	16730	16730	0
220	20250314	160100	921573580	16730	16730	16730	16730	0
221	20250314	160000	921573580	16730	16730	16730	16730	0
222	20250314	155900	921573580	16730	16730	16730	16730	0
223	20250314	155800	921573580	16730	16730	16730	16730	0
224	20250314	155700	921573580	16730	16730	16730	16730	0
225	20250314	155600	921573580	16730	16730	16730	16730	0
226	20250314	155500	921573580	16730	16730	16730	16730	0
227	20250314	155400	921573580	16730	16730	16730	16730	0
228	20250314	155300	921573580	16730	16730	16730	16730	0
229	20250314	155200	921573580	16730	16730	16730	16730	0
230	20250314	155100	921573580	16730	16730	16730	16730	0
231	20250314	155000	921573580	16730	16730	16730	16730	0
232	20250314	154900	921573580	16730	16730	16730	16730	0
233	20250314	154800	921573580	16730	16730	16730	16730	0
234	20250314	154700	921573580	16730	16730	16730	16730	0
235	20250314	154600	921573580	16730	16730	16730	16730	0
236	20250314	154500	921573580	16730	16730	16730	16730	0
237	20250314	154400	921573580	16730	16730	16730	16730	0
238	20250314	154300	921573580	16730	16730	16730	16730	0
239	20250314	154200	921573580	16730	16730	16730	16730	0
240	20250314	154100	921573580	16730	16730	16730	16730	0
241	20250314	154000	921573580	16730	16730	16730	16730	0
242	20250314	153900	921573580	16730	16730	16730	16730	687
243	20250314	153800	921573580	16730	16730	16730	16730	0
244	20250314	153700	921573580	16730	16730	16730	16730	0
245	20250314	153600	921573580	16730	16730	16730	16730	0
246	20250314	153500	921573580	16730	16730	16730	16730	0
247	20250314	153400	921573580	16730	16730	16730	16730	0
248	20250314	153300	921573580	16730	16730	16730	16730	0
249	20250314	153200	921573580	16730	16730	16730	16730	0
250	20250314	153100	921573580	16730	16730	16730	16730	0
251	20250314	153000	921573580	16730	16730	16730	16730	687
252	20250314	152900	910080070	16730	16730	16730	16730	0
253	20250314	152800	910080070	16730	16730	16730	16730	0
254	20250314	152700	910080070	16730	16730	16730	16730	0
255	20250314	152600	910080070	16730	16730	16730	16730	0
256	20250314	152500	910080070	16730	16730	16730	16730	0
257	20250314	152400	910080070	16730	16730	16730	16730	0
258	20250314	152300	910080070	16730	16730	16730	16730	0
259	20250314	152200	910080070	16730	16730	16730	16730	0
260	20250314	152100	910080070	16730	16730	16730	16730	0
261	20250314	152000	910080070	16730	16730	16730	16730	0
262	20250314	151900	910080070	16730	16730	16730	16700	102
263	20250314	151800	908373640	16730	16700	16730	16700	96
264	20250314	151700	906770340	16720	16700	16720	16700	403
265	20250314	151600	900040210	16700	16700	16700	16695	150
266	20250314	151500	897535365	16700	16700	16700	16700	0
267	20250314	151400	897535365	16700	16700	16700	16690	82
268	20250314	151300	896166765	16690	16700	16700	16690	732
269	20250314	151200	883949365	16700	16700	16700	16700	2
270	20250314	151100	883915965	16700	16690	16700	16690	158
271	20250314	151000	881278915	16700	16700	16710	16700	70
272	20250314	150900	880109905	16710	16720	16720	16710	19
273	20250314	150800	879792345	16720	16720	16720	16720	0
274	20250314	150700	879792345	16720	16720	16720	16720	1
275	20250314	150600	879775625	16710	16720	16720	16710	3
276	20250314	150500	879725475	16710	16710	16710	16710	8
277	20250314	150400	879591795	16710	16700	16710	16690	78
278	20250314	150300	878289215	16700	16700	16700	16700	0
279	20250314	150200	878289215	16700	16700	16700	16700	197
280	20250314	150100	874999315	16700	16700	16700	16700	300
281	20250314	150000	869989315	16720	16720	16720	16720	1
282	20250314	145900	869972595	16700	16700	16700	16700	175
283	20250314	145800	867050095	16760	16760	16760	16760	0
284	20250314	145700	867050095	16760	16760	16760	16760	0
285	20250314	145600	867050095	16760	16720	16760	16680	141
286	20250314	145500	864695995	16770	16770	16770	16770	0
287	20250314	145400	864695995	16770	16770	16770	16770	0
288	20250314	145300	864695995	16770	16770	16770	16770	1
289	20250314	145200	864679225	16770	16770	16770	16770	3
290	20250314	145100	864628915	16770	16770	16770	16770	0
291	20250314	145000	864628915	16770	16770	16770	16770	0
292	20250314	144900	864628915	16770	16780	16780	16740	103
293	20250314	144800	862904615	16750	16750	16750	16750	676
294	20250314	144700	851581615	16760	16760	16760	16760	120
295	20250314	144600	849570415	16790	16790	16790	16790	0
296	20250314	144500	849570415	16790	16750	16790	16750	451
297	20250314	144400	842011125	16790	16750	16790	16750	106
298	20250314	144300	840235465	16790	16730	16790	16730	1201
299	20250314	144200	820106015	16750	16700	16750	16700	425
300	20250314	144100	813002695	16690	16690	16690	16690	0
301	20250314	144000	813002695	16690	16700	16700	16690	65
302	20250314	143900	811917295	16700	16680	16700	16680	31
303	20250314	143800	811400175	16690	16690	16690	16690	1
304	20250314	143700	811383485	16700	16700	16700	16700	0
305	20250314	143600	811383485	16700	16700	16700	16700	22
306	20250314	143500	811016085	16700	16690	16700	16690	2
307	20250314	143400	810982695	16700	16700	16700	16700	0
308	20250314	143300	810982695	16700	16700	16700	16700	0
309	20250314	143200	810982695	16700	16700	16700	16700	0
310	20250314	143100	810982695	16700	16700	16700	16700	2
311	20250314	143000	810949295	16700	16690	16700	16690	99
312	20250314	142900	809296975	16700	16700	16700	16700	4
313	20250314	142800	809230175	16710	16710	16710	16710	0
314	20250314	142700	809230175	16710	16710	16710	16710	0
315	20250314	142600	809230175	16710	16710	16710	16710	0
316	20250314	142500	809230175	16710	16710	16710	16710	0
317	20250314	142400	809230175	16710	16710	16710	16710	0
318	20250314	142300	809230175	16710	16710	16710	16710	0
319	20250314	142200	809230175	16710	16700	16710	16660	499
320	20250314	142100	800912755	16710	16710	16710	16700	284
321	20250314	142000	796168935	16710	16700	16710	16700	94
322	20250314	141900	794599125	16700	16700	16700	16700	5
323	20250314	141800	794515625	16700	16700	16700	16700	0
324	20250314	141700	794515625	16700	16700	16710	16700	269
325	20250314	141600	790023305	16710	16710	16710	16710	0
326	20250314	141500	790023305	16710	16710	16710	16710	0
327	20250314	141400	790023305	16710	16710	16710	16710	1
328	20250314	141300	790006595	16700	16690	16700	16680	371
329	20250314	141200	783816285	16700	16700	16700	16700	1
330	20250314	141100	783799585	16690	16690	16690	16690	6
331	20250314	141000	783699445	16700	16700	16700	16700	17
332	20250314	140900	783415545	16710	16710	16710	16710	0
333	20250314	140800	783415545	16710	16710	16710	16710	0
334	20250314	140700	783415545	16710	16710	16710	16710	2
335	20250314	140600	783382125	16710	16710	16710	16680	12
336	20250314	140500	783181875	16690	16710	16710	16690	214
337	20250314	140400	779608215	16710	16710	16710	16710	14
338	20250314	140300	779374275	16710	16710	16710	16710	8
339	20250314	140200	779240595	16700	16700	16700	16700	0
340	20250314	140100	779240595	16700	16700	16700	16700	0
341	20250314	140000	779240595	16700	16690	16700	16690	53
342	20250314	135900	778355945	16700	16700	16700	16700	15
343	20250314	135800	778105445	16700	16700	16700	16700	84
344	20250314	135700	776702645	16700	16700	16700	16700	0
345	20250314	135600	776702645	16700	16700	16700	16700	1
346	20250314	135500	776685945	16700	16700	16700	16700	0
347	20250314	135400	776685945	16700	16700	16700	16700	220
348	20250314	135300	773011945	16700	16700	16700	16700	2
349	20250314	135200	772978545	16710	16710	16710	16710	100
350	20250314	135100	771307545	16710	16710	16710	16710	0
351	20250314	135000	771307545	16710	16710	16710	16710	0
352	20250314	134900	771307545	16710	16710	16710	16710	0
353	20250314	134800	771307545	16710	16710	16710	16710	5
354	20250314	134700	771223995	16710	16710	16710	16710	0
355	20250314	134600	771223995	16710	16710	16710	16710	0
356	20250314	134500	771223995	16710	16710	16710	16710	51
357	20250314	134400	770371785	16710	16700	16710	16690	261
358	20250314	134300	766014315	16720	16720	16720	16720	0
359	20250314	134200	766014315	16720	16720	16720	16720	0
360	20250314	134100	766014315	16720	16720	16720	16720	0
361	20250314	134000	766014315	16720	16720	16720	16720	0
362	20250314	133900	766014315	16720	16720	16720	16720	2
363	20250314	133800	765980875	16720	16720	16720	16720	0
364	20250314	133700	765980875	16720	16700	16720	16700	39
365	20250314	133600	765329555	16690	16720	16720	16690	73
366	20250314	133500	764111155	16690	16690	16690	16690	1
367	20250314	133400	764094465	16700	16720	16720	16700	289
368	20250314	133300	759266935	16730	16730	16730	16730	0
369	20250314	133200	759266935	16730	16730	16730	16730	0
370	20250314	133100	759266935	16730	16730	16730	16730	0
371	20250314	133000	759266935	16730	16730	16730	16730	0
372	20250314	132900	759266935	16730	16730	16730	16730	0
373	20250314	132800	759266935	16730	16730	16730	16730	1
374	20250314	132700	759250205	16720	16720	16720	16720	100
375	20250314	132600	757578205	16720	16720	16720	16720	0
376	20250314	132500	757578205	16720	16720	16720	16720	0
377	20250314	132400	757578205	16720	16720	16720	16720	0
378	20250314	132300	757578205	16720	16720	16720	16720	271
379	20250314	132200	753047085	16710	16710	16710	16710	0
380	20250314	132100	753047085	16710	16710	16710	16710	20
381	20250314	132000	752712885	16710	16710	16710	16710	0
382	20250314	131900	752712885	16710	16710	16710	16710	1
383	20250314	131800	752696175	16710	16710	16710	16710	0
384	20250314	131700	752696175	16710	16710	16710	16710	0
385	20250314	131600	752696175	16710	16710	16710	16710	20
386	20250314	131500	752361975	16720	16720	16720	16720	179
387	20250314	131400	749369095	16720	16720	16720	16720	0
388	20250314	131300	749369095	16720	16720	16720	16720	10
389	20250314	131200	749201895	16720	16720	16720	16720	0
390	20250314	131100	749201895	16720	16720	16720	16720	6
391	20250314	131000	749101575	16720	16720	16720	16720	0
392	20250314	130900	749101575	16720	16720	16720	16720	0
393	20250314	130800	749101575	16720	16720	16720	16720	27
394	20250314	130700	748650135	16700	16700	16700	16700	0
395	20250314	130600	748650135	16700	16700	16700	16700	0
396	20250314	130500	748650135	16700	16700	16700	16700	0
397	20250314	130400	748650135	16700	16700	16700	16700	0
398	20250314	130300	748650135	16700	16700	16700	16700	61
399	20250314	130200	747631435	16700	16700	16700	16700	0
400	20250314	130100	747631435	16700	16700	16700	16700	109
401	20250314	130000	745811135	16700	16700	16700	16700	1
402	20250314	125900	745794435	16730	16730	16730	16730	0
403	20250314	125800	745794435	16730	16730	16730	16730	32
404	20250314	125700	745259075	16730	16730	16730	16730	60
405	20250314	125600	744255275	16740	16740	16740	16740	5
406	20250314	125500	744171575	16740	16740	16740	16740	0
407	20250314	125400	744171575	16740	16710	16740	16710	489
408	20250314	125300	735990345	16700	16700	16700	16700	0
409	20250314	125200	735990345	16700	16700	16700	16700	90
410	20250314	125100	734487345	16700	16700	16700	16700	0
411	20250314	125000	734487345	16700	16700	16700	16700	6
412	20250314	124900	734387145	16700	16700	16700	16700	0
413	20250314	124800	734387145	16700	16700	16700	16700	212
414	20250314	124700	730846745	16700	16680	16700	16680	149
415	20250314	124600	728359425	16700	16690	16700	16690	100
416	20250314	124500	726689435	16690	16690	16690	16690	0
417	20250314	124400	726689435	16690	16690	16690	16690	20
418	20250314	124300	726355635	16690	16690	16690	16690	1
419	20250314	124200	726338945	16720	16720	16720	16720	0
420	20250314	124100	726338945	16720	16720	16720	16720	0
421	20250314	124000	726338945	16720	16720	16720	16720	0
422	20250314	123900	726338945	16720	16720	16720	16720	1
423	20250314	123800	726322225	16720	16680	16720	16680	4
424	20250314	123700	726255465	16720	16700	16720	16700	251
425	20250314	123600	722063745	16700	16700	16700	16700	0
426	20250314	123500	722063745	16700	16670	16700	16670	55
427	20250314	123400	721146865	16700	16680	16700	16620	808
428	20250314	123300	707703605	16700	16700	16700	16700	0
429	20250314	123200	707703605	16700	16700	16700	16700	0
430	20250314	123100	707703605	16700	16700	16700	16700	0
431	20250314	123000	707703605	16700	16700	16700	16700	0
432	20250314	122900	707703605	16700	16700	16700	16700	122
433	20250314	122800	705666205	16720	16710	16720	16710	40
434	20250314	122700	704997415	16700	16700	16700	16700	289
435	20250314	122600	700171115	16690	16690	16690	16690	1
436	20250314	122500	700154425	16690	16690	16690	16690	0
437	20250314	122400	700154425	16690	16680	16690	16680	41
438	20250314	122300	699470455	16690	16690	16690	16690	0
439	20250314	122200	699470455	16690	16690	16690	16690	1
440	20250314	122100	699453765	16650	16690	16690	16650	183
441	20250314	122000	696406735	16690	16690	16690	16690	0
442	20250314	121900	696406735	16690	16690	16690	16690	0
443	20250314	121800	696406735	16690	16690	16690	16690	45
444	20250314	121700	695655685	16690	16690	16690	16690	0
445	20250314	121600	695655685	16690	16670	16690	16660	454
446	20250314	121500	688090965	16670	16670	16670	16670	0
447	20250314	121400	688090965	16670	16670	16670	16670	100
448	20250314	121300	686423965	16690	16670	16690	16670	101
449	20250314	121200	684740275	16690	16690	16700	16690	205
450	20250314	121100	681318815	16690	16700	16700	16690	330
451	20250314	121000	675810115	16700	16700	16730	16700	131
452	20250314	120900	673622385	16730	16700	16730	16700	181
453	20250314	120800	670598935	16730	16730	16730	16730	1
454	20250314	120700	670582205	16700	16700	16700	16700	47
455	20250314	120600	669797305	16730	16730	16730	16730	0
456	20250314	120500	669797305	16730	16730	16730	16730	0
457	20250314	120400	669797305	16730	16730	16730	16730	3
458	20250314	120300	669747115	16730	16730	16730	16730	0
459	20250314	120200	669747115	16730	16700	16730	16700	121
460	20250314	120100	667726385	16730	16730	16730	16730	0
461	20250314	120000	667726385	16730	16730	16730	16730	0
462	20250314	115900	667726385	16730	16700	16730	16700	21
463	20250314	115800	667375655	16720	16720	16720	16720	0
464	20250314	115700	667375655	16720	16720	16720	16720	100
465	20250314	115600	665703655	16720	16720	16720	16720	0
466	20250314	115500	665703655	16720	16720	16720	16720	0
467	20250314	115400	665703655	16720	16720	16720	16720	0
468	20250314	115300	665703655	16720	16720	16720	16720	0
469	20250314	115200	665703655	16720	16720	16720	16720	0
470	20250314	115100	665703655	16720	16720	16720	16720	0
471	20250314	115000	665703655	16720	16720	16720	16720	30
472	20250314	114900	665202055	16720	16720	16720	16720	5
473	20250314	114800	665118455	16720	16720	16720	16720	10
474	20250314	114700	664951255	16730	16730	16730	16730	0
475	20250314	114600	664951255	16730	16700	16730	16700	722
476	20250314	114500	652887815	16700	16700	16700	16700	450
477	20250314	114400	645372815	16700	16680	16700	16680	3
478	20250314	114300	645322735	16690	16680	16690	16680	596
479	20250314	114200	635381445	16680	16680	16680	16680	0
480	20250314	114100	635381445	16680	16680	16680	16680	10
481	20250314	114000	635214645	16680	16680	16680	16660	17
482	20250314	113900	634931105	16680	16680	16680	16680	0
483	20250314	113800	634931105	16680	16670	16680	16670	47
484	20250314	113700	634147325	16680	16680	16680	16680	0
485	20250314	113600	634147325	16680	16680	16680	16680	1
486	20250314	113500	634130645	16700	16700	16700	16700	40
487	20250314	113400	633462645	16700	16700	16700	16700	10
488	20250314	113300	633295645	16660	16680	16700	16660	471
489	20250314	113200	625447425	16660	16660	16660	16660	1
490	20250314	113100	625430765	16680	16670	16680	16670	3
491	20250314	113000	625380745	16670	16680	16680	16670	3
492	20250314	112900	625330715	16600	16600	16600	16600	25
493	20250314	112800	624915715	16670	16670	16670	16670	0
494	20250314	112700	624915715	16670	16670	16670	16670	0
495	20250314	112600	624915715	16670	16670	16670	16670	0
496	20250314	112500	624915715	16670	16650	16670	16560	3006
497	20250314	112400	575089865	16680	16680	16680	16680	0
498	20250314	112300	575089865	16680	16680	16680	16680	0
499	20250314	112200	575089865	16680	16680	16680	16680	50
500	20250314	112100	574255865	16680	16680	16680	16680	0
501	20250314	112000	574255865	16680	16680	16680	16680	5
502	20250314	111900	574172465	16680	16600	16680	16600	2501
503	20250314	111800	532655785	16600	16675	16675	16600	2500
504	20250314	111700	491129320	16690	16690	16690	16690	0
505	20250314	111600	491129320	16690	16690	16690	16690	3
506	20250314	111500	491079250	16690	16690	16690	16690	0
507	20250314	111400	491079250	16690	16690	16690	16690	0
508	20250314	111300	491079250	16690	16690	16690	16690	1
509	20250314	111200	491062560	16630	16690	16690	16630	342
510	20250314	111100	485368640	16680	16680	16680	16680	48
511	20250314	111000	484568000	16680	16680	16680	16680	2
512	20250314	110900	484534640	16680	16680	16680	16680	1
513	20250314	110800	484517960	16680	16680	16680	16680	14
514	20250314	110700	484284440	16690	16690	16690	16690	4
515	20250314	110600	484217680	16690	16690	16690	16690	0
516	20250314	110500	484217680	16690	16680	16690	16680	158
517	20250314	110400	481580670	16690	16690	16690	16690	1
518	20250314	110300	481563980	16690	16690	16690	16690	0
519	20250314	110200	481563980	16690	16690	16690	16690	0
520	20250314	110100	481563980	16690	16690	16690	16690	26
521	20250314	110000	481130040	16700	16700	16700	16700	101
522	20250314	105900	479443340	16700	16700	16700	16700	1
523	20250314	105800	479426640	16700	16700	16700	16690	12
524	20250314	105700	479226250	16700	16700	16700	16700	1
525	20250314	105600	479209550	16690	16690	16690	16690	0
526	20250314	105500	479209550	16690	16690	16690	16690	50
527	20250314	105400	478375050	16690	16690	16690	16690	7
528	20250314	105300	478258220	16630	16690	16690	16630	104
529	20250314	105200	476524950	16690	16690	16690	16690	244
530	20250314	105100	472452590	16700	16700	16700	16690	1007
531	20250314	105000	455635740	16690	16680	16690	16680	258
532	20250314	104900	451329740	16680	16670	16680	16670	11
533	20250314	104800	451146360	16660	16650	16660	16650	10
534	20250314	104700	450979850	16650	16650	16650	16650	190
535	20250314	104600	447816350	16570	16650	16650	16570	901
536	20250314	104500	432844690	16650	16650	16650	16650	0
537	20250314	104400	432844690	16650	16640	16650	16570	1061
538	20250314	104300	415251490	16640	16610	16640	16610	2679
539	20250314	104200	370721420	16610	16610	16610	16610	0
540	20250314	104100	370721420	16610	16560	16610	16560	8
541	20250314	104000	370588590	16610	16560	16610	16560	268
542	20250314	103900	366150410	16610	16560	16610	16560	21
543	20250314	103800	365802600	16610	16550	16610	16550	8
544	20250314	103700	365670140	16550	16610	16610	16550	3513
545	20250314	103600	307489450	16610	16610	16610	16600	15
546	20250314	103500	307240330	16590	16580	16590	16580	151
547	20250314	103400	304735740	16580	16570	16580	16570	48
548	20250314	103300	303940320	16580	16580	16580	16580	6
549	20250314	103200	303840840	16580	16570	16580	16570	139
550	20250314	103100	301537580	16560	16560	16560	16560	290
551	20250314	103000	296735180	16590	16580	16590	16550	295
552	20250314	102900	291848370	16550	16560	16580	16550	102
553	20250314	102800	290158760	16550	16570	16570	16550	1082
554	20250314	102700	272236810	16570	16590	16590	16570	350
555	20250314	102600	266434710	16590	16590	16620	16590	446
556	20250314	102500	259034670	16600	16630	16630	16600	973
557	20250314	102400	242879670	16630	16630	16650	16630	14
558	20250314	102300	242646830	16630	16630	16630	16620	226
559	20250314	102200	238889450	16630	16650	16650	16630	15
560	20250314	102100	238639930	16650	16630	16650	16630	2
561	20250314	102000	238606650	16630	16630	16630	16620	471
562	20250314	101900	230773930	16630	16620	16630	16600	420
563	20250314	101800	223801760	16620	16610	16630	16600	324
564	20250314	101700	218421260	16610	16630	16630	16610	180
565	20250314	101600	215430380	16630	16700	16700	16630	214
566	20250314	101500	211871480	16700	16650	16700	16650	41
567	20250314	101400	211188780	16650	16650	16650	16600	102
568	20250314	101300	209494070	16620	16650	16700	16610	1083
569	20250314	101200	191487670	16700	16700	16700	16700	1
570	20250314	101100	191470970	16660	16660	16660	16660	315
571	20250314	101000	186223070	16700	16660	16700	16660	105
572	20250314	100900	184473730	16700	16700	16700	16700	0
573	20250314	100800	184473730	16700	16710	16710	16650	70
574	20250314	100700	183307040	16650	16660	16710	16650	359
575	20250314	100600	177327330	16710	16750	16750	16670	1515
576	20250314	100500	152049760	16750	16720	16750	16700	544
577	20250314	100400	142963240	16750	16750	16750	16750	0
578	20250314	100300	142963240	16750	16720	16750	16710	230
579	20250314	100200	139118900	16750	16750	16750	16720	37
580	20250314	100100	138500050	16740	16740	16740	16740	30
581	20250314	100000	137997850	16750	16720	16750	16720	322
582	20250314	095900	132607960	16740	16750	16750	16710	669
583	20250314	095800	121424520	16750	16740	16750	16740	151
584	20250314	095700	118896770	16740	16760	16760	16730	375
585	20250314	095600	112621890	16750	16750	16750	16750	1
586	20250314	095500	112605140	16760	16760	16760	16760	5
587	20250314	095400	112521340	16770	16770	16770	16770	0
588	20250314	095300	112521340	16770	16740	16770	16740	101
589	20250314	095200	110829630	16740	16760	16770	16740	15
590	20250314	095100	110578440	16770	16770	16770	16770	1
591	20250314	095000	110561670	16770	16720	16770	16720	402
592	20250314	094900	103840180	16770	16730	16770	16730	178
593	20250314	094800	100862200	16780	16780	16780	16780	1
594	20250314	094700	100845420	16730	16730	16730	16730	46
595	20250314	094600	100075840	16780	16780	16780	16780	0
596	20250314	094500	100075840	16780	16740	16780	16740	286
597	20250314	094400	95288160	16790	16750	16790	16750	51
598	20250314	094300	94433870	16790	16790	16790	16790	0
599	20250314	094200	94433870	16790	16780	16790	16780	200
600	20250314	094100	91075980	16780	16760	16780	16750	57
601	20250314	094000	90121110	16790	16780	16790	16780	45
602	20250314	093900	89365660	16790	16790	16790	16790	0
603	20250314	093800	89365660	16790	16770	16790	16760	130
604	20250314	093700	87186310	16800	16790	16800	16770	54
605	20250314	093600	86280310	16800	16800	16800	16780	39
606	20250314	093500	85625490	16800	16790	16800	16790	354
607	20250314	093400	79678680	16790	16790	16790	16790	162
608	20250314	093300	76958700	16800	16800	16800	16800	0
609	20250314	093200	76958700	16800	16780	16800	16780	203
610	20250314	093100	73552320	16800	16800	16800	16800	1
611	20250314	093000	73535520	16800	16780	16800	16780	9
612	20250314	092900	73384480	16800	16780	16800	16780	3
613	20250314	092800	73334120	16800	16790	16800	16770	557
614	20250314	092700	63989050	16800	16800	16800	16790	135
615	20250314	092600	61721330	16800	16810	16810	16790	658
616	20250314	092500	50663610	16880	16880	16880	16880	5
617	20250314	092400	50579210	16880	16850	16880	16850	797
618	20250314	092300	37149730	16880	16880	16880	16880	101
619	20250314	092200	35444850	16880	16880	16880	16880	0
620	20250314	092100	35444850	16880	16840	16880	16840	566
621	20250314	092000	25902930	16840	16810	16840	16810	16
622	20250314	091900	25633940	16850	16850	16850	16850	1
623	20250314	091800	25617090	16860	16810	16860	16810	31
624	20250314	091700	25095930	16860	16860	16860	16860	4
625	20250314	091600	25028490	16850	16810	16850	16810	321
626	20250314	091500	19624440	16850	16820	16850	16820	186
627	20250314	091400	16495860	16850	16850	16850	16850	0
628	20250314	091300	16495860	16850	16860	16860	16830	48
629	20250314	091200	15687520	16860	16860	16860	16860	1
630	20250314	091100	15670660	16850	16860	16860	16850	73
631	20250314	091000	14439890	16860	16850	16860	16840	73
632	20250314	090900	13209920	16860	16860	16860	16860	0
633	20250314	090800	13209920	16860	16860	16860	16860	1
634	20250314	090700	13193060	16880	16880	16880	16880	0
635	20250314	090600	13193060	16880	16880	16880	16880	0
636	20250314	090500	13193060	16880	16880	16880	16880	0
637	20250314	090400	13193060	16880	16880	16880	16880	1
638	20250314	090300	13176180	16860	16860	16870	16860	201
639	20250314	090200	9787310	16860	16860	16860	16860	1
640	20250314	090100	9770450	16850	16850	16850	16850	78
641	20250314	090000	8456150	16760	16780	16850	16760	504