KissMeData/053690/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193700	809629220	16110	16110	16110	16110	852
3	20250324	193600	809629220	16110	16110	16110	16110	0
4	20250324	193500	809629220	16110	16110	16110	16110	0
5	20250324	193400	809629220	16110	16110	16110	16110	0
6	20250324	193300	809629220	16110	16110	16110	16110	0
7	20250324	193200	809629220	16110	16110	16110	16110	0
8	20250324	193100	809629220	16110	16110	16110	16110	0
9	20250324	193000	809629220	16110	16110	16110	16110	0
10	20250324	192900	809629220	16110	16110	16110	16110	0
11	20250324	192800	809629220	16110	16110	16110	16110	0
12	20250324	192700	809629220	16110	16110	16110	16110	0
13	20250324	192600	809629220	16110	16110	16110	16110	0
14	20250324	192500	809629220	16110	16110	16110	16110	0
15	20250324	192400	809629220	16110	16110	16110	16110	0
16	20250324	192300	809629220	16110	16110	16110	16110	0
17	20250324	192200	809629220	16110	16110	16110	16110	0
18	20250324	192100	809629220	16110	16110	16110	16110	0
19	20250324	192000	809629220	16110	16110	16110	16110	0
20	20250324	191900	809629220	16110	16110	16110	16110	0
21	20250324	191800	809629220	16110	16110	16110	16110	0
22	20250324	191700	809629220	16110	16110	16110	16110	0
23	20250324	191600	809629220	16110	16110	16110	16110	0
24	20250324	191500	809629220	16110	16110	16110	16110	0
25	20250324	191400	809629220	16110	16110	16110	16110	0
26	20250324	191300	809629220	16110	16110	16110	16110	0
27	20250324	191200	809629220	16110	16110	16110	16110	0
28	20250324	191100	809629220	16110	16110	16110	16110	0
29	20250324	191000	809629220	16110	16110	16110	16110	0
30	20250324	190900	809629220	16110	16110	16110	16110	0
31	20250324	190800	809629220	16110	16110	16110	16110	0
32	20250324	190700	809629220	16110	16110	16110	16110	852
33	20250324	190600	809629220	16110	16110	16110	16110	0
34	20250324	190500	809629220	16110	16110	16110	16110	0
35	20250324	190400	809629220	16110	16110	16110	16110	0
36	20250324	190300	809629220	16110	16110	16110	16110	0
37	20250324	190200	809629220	16110	16110	16110	16110	0
38	20250324	190100	809629220	16110	16110	16110	16110	0
39	20250324	190000	809629220	16110	16110	16110	16110	0
40	20250324	185900	809629220	16110	16110	16110	16110	0
41	20250324	185800	809629220	16110	16110	16110	16110	0
42	20250324	185700	809629220	16110	16110	16110	16110	0
43	20250324	185600	809629220	16110	16110	16110	16110	0
44	20250324	185500	809629220	16110	16110	16110	16110	0
45	20250324	185400	809629220	16110	16110	16110	16110	0
46	20250324	185300	809629220	16110	16110	16110	16110	0
47	20250324	185200	809629220	16110	16110	16110	16110	0
48	20250324	185100	809629220	16110	16110	16110	16110	0
49	20250324	185000	809629220	16110	16110	16110	16110	0
50	20250324	184900	809629220	16110	16110	16110	16110	0
51	20250324	184800	809629220	16110	16110	16110	16110	0
52	20250324	184700	809629220	16110	16110	16110	16110	0
53	20250324	184600	809629220	16110	16110	16110	16110	0
54	20250324	184500	809629220	16110	16110	16110	16110	0
55	20250324	184400	809629220	16110	16110	16110	16110	0
56	20250324	184300	809629220	16110	16110	16110	16110	0
57	20250324	184200	809629220	16110	16110	16110	16110	0
58	20250324	184100	809629220	16110	16110	16110	16110	0
59	20250324	184000	809629220	16110	16110	16110	16110	0
60	20250324	183900	809629220	16110	16110	16110	16110	0
61	20250324	183800	809629220	16110	16110	16110	16110	0
62	20250324	183700	809629220	16110	16110	16110	16110	852
63	20250324	183600	809629220	16110	16110	16110	16110	0
64	20250324	183500	809629220	16110	16110	16110	16110	0
65	20250324	183400	809629220	16110	16110	16110	16110	0
66	20250324	183300	809629220	16110	16110	16110	16110	0
67	20250324	183200	809629220	16110	16110	16110	16110	0
68	20250324	183100	809629220	16110	16110	16110	16110	0
69	20250324	183000	809629220	16110	16110	16110	16110	0
70	20250324	182900	809629220	16110	16110	16110	16110	0
71	20250324	182800	809629220	16110	16110	16110	16110	0
72	20250324	182700	809629220	16110	16110	16110	16110	0
73	20250324	182600	809629220	16110	16110	16110	16110	0
74	20250324	182500	809629220	16110	16110	16110	16110	0
75	20250324	182400	809629220	16110	16110	16110	16110	0
76	20250324	182300	809629220	16110	16110	16110	16110	0
77	20250324	182200	809629220	16110	16110	16110	16110	0
78	20250324	182100	809629220	16110	16110	16110	16110	0
79	20250324	182000	809629220	16110	16110	16110	16110	0
80	20250324	181900	809629220	16110	16110	16110	16110	0
81	20250324	181800	809629220	16110	16110	16110	16110	0
82	20250324	181700	809629220	16110	16110	16110	16110	0
83	20250324	181600	809629220	16110	16110	16110	16110	0
84	20250324	181500	809629220	16110	16110	16110	16110	0
85	20250324	181400	809629220	16110	16110	16110	16110	0
86	20250324	181300	809629220	16110	16110	16110	16110	0
87	20250324	181200	809629220	16110	16110	16110	16110	0
88	20250324	181100	809629220	16110	16110	16110	16110	0
89	20250324	181000	809629220	16110	16110	16110	16110	0
90	20250324	180900	809629220	16110	16110	16110	16110	0
91	20250324	180800	809629220	16110	16110	16110	16110	0
92	20250324	180700	809629220	16110	16110	16110	16110	852
93	20250324	180600	809629220	16110	16110	16110	16110	0
94	20250324	180500	809629220	16110	16110	16110	16110	0
95	20250324	180400	809629220	16110	16110	16110	16110	0
96	20250324	180300	809629220	16110	16110	16110	16110	0
97	20250324	180200	809629220	16110	16110	16110	16110	0
98	20250324	180100	809629220	16110	16110	16110	16110	0
99	20250324	180000	809629220	16110	16110	16110	16110	0
100	20250324	175900	809629220	16110	16110	16110	16110	0
101	20250324	175800	809629220	16110	16110	16110	16110	0
102	20250324	175700	809629220	16110	16110	16110	16110	0
103	20250324	175600	809629220	16110	16110	16110	16110	0
104	20250324	175500	809629220	16110	16110	16110	16110	0
105	20250324	175400	809629220	16110	16110	16110	16110	0
106	20250324	175300	809629220	16110	16110	16110	16110	0
107	20250324	175200	809629220	16110	16110	16110	16110	0
108	20250324	175100	809629220	16110	16110	16110	16110	0
109	20250324	175000	809629220	16110	16110	16110	16110	0
110	20250324	174900	809629220	16110	16110	16110	16110	0
111	20250324	174800	809629220	16110	16110	16110	16110	0
112	20250324	174700	809629220	16110	16110	16110	16110	0
113	20250324	174600	809629220	16110	16110	16110	16110	0
114	20250324	174500	809629220	16110	16110	16110	16110	0
115	20250324	174400	809629220	16110	16110	16110	16110	0
116	20250324	174300	809629220	16110	16110	16110	16110	0
117	20250324	174200	809629220	16110	16110	16110	16110	0
118	20250324	174100	809629220	16110	16110	16110	16110	0
119	20250324	174000	809629220	16110	16110	16110	16110	0
120	20250324	173900	809629220	16110	16110	16110	16110	0
121	20250324	173800	809629220	16110	16110	16110	16110	0
122	20250324	173700	809629220	16110	16110	16110	16110	852
123	20250324	173600	809629220	16110	16110	16110	16110	0
124	20250324	173500	809629220	16110	16110	16110	16110	0
125	20250324	173400	809629220	16110	16110	16110	16110	0
126	20250324	173300	809629220	16110	16110	16110	16110	0
127	20250324	173200	809629220	16110	16110	16110	16110	0
128	20250324	173100	809629220	16110	16110	16110	16110	0
129	20250324	173000	809629220	16110	16110	16110	16110	0
130	20250324	172900	809629220	16110	16110	16110	16110	0
131	20250324	172800	809629220	16110	16110	16110	16110	0
132	20250324	172700	809629220	16110	16110	16110	16110	0
133	20250324	172600	809629220	16110	16110	16110	16110	0
134	20250324	172500	809629220	16110	16110	16110	16110	0
135	20250324	172400	809629220	16110	16110	16110	16110	0
136	20250324	172300	809629220	16110	16110	16110	16110	0
137	20250324	172200	809629220	16110	16110	16110	16110	0
138	20250324	172100	809629220	16110	16110	16110	16110	0
139	20250324	172000	809629220	16110	16110	16110	16110	0
140	20250324	171900	809629220	16110	16110	16110	16110	0
141	20250324	171800	809629220	16110	16110	16110	16110	0
142	20250324	171700	809629220	16110	16110	16110	16110	0
143	20250324	171600	809629220	16110	16110	16110	16110	0
144	20250324	171500	809629220	16110	16110	16110	16110	0
145	20250324	171400	809629220	16110	16110	16110	16110	0
146	20250324	171300	809629220	16110	16110	16110	16110	0
147	20250324	171200	809629220	16110	16110	16110	16110	0
148	20250324	171100	809629220	16110	16110	16110	16110	0
149	20250324	171000	809629220	16110	16110	16110	16110	0
150	20250324	170900	809629220	16110	16110	16110	16110	0
151	20250324	170800	809629220	16110	16110	16110	16110	0
152	20250324	170700	809629220	16110	16110	16110	16110	852
153	20250324	170600	809629220	16110	16110	16110	16110	0
154	20250324	170500	809629220	16110	16110	16110	16110	0
155	20250324	170400	809629220	16110	16110	16110	16110	0
156	20250324	170300	809629220	16110	16110	16110	16110	0
157	20250324	170200	809629220	16110	16110	16110	16110	0
158	20250324	170100	809629220	16110	16110	16110	16110	0
159	20250324	170000	809629220	16110	16110	16110	16110	0
160	20250324	165900	809629220	16110	16110	16110	16110	0
161	20250324	165800	809629220	16110	16110	16110	16110	0
162	20250324	165700	809629220	16110	16110	16110	16110	0
163	20250324	165600	809629220	16110	16110	16110	16110	0
164	20250324	165500	809629220	16110	16110	16110	16110	0
165	20250324	165400	809629220	16110	16110	16110	16110	0
166	20250324	165300	809629220	16110	16110	16110	16110	0
167	20250324	165200	809629220	16110	16110	16110	16110	0
168	20250324	165100	809629220	16110	16110	16110	16110	0
169	20250324	165000	809629220	16110	16110	16110	16110	0
170	20250324	164900	809629220	16110	16110	16110	16110	0
171	20250324	164800	809629220	16110	16110	16110	16110	0
172	20250324	164700	809629220	16110	16110	16110	16110	0
173	20250324	164600	809629220	16110	16110	16110	16110	0
174	20250324	164500	809629220	16110	16110	16110	16110	0
175	20250324	164400	809629220	16110	16110	16110	16110	0
176	20250324	164300	809629220	16110	16110	16110	16110	0
177	20250324	164200	809629220	16110	16110	16110	16110	0
178	20250324	164100	809629220	16110	16110	16110	16110	0
179	20250324	164000	809629220	16110	16110	16110	16110	0
180	20250324	163900	809629220	16110	16110	16110	16110	0
181	20250324	163800	809629220	16110	16110	16110	16110	0
182	20250324	163700	809629220	16110	16110	16110	16110	852
183	20250324	163600	809629220	16110	16110	16110	16110	0
184	20250324	163500	809629220	16110	16110	16110	16110	0
185	20250324	163400	809629220	16110	16110	16110	16110	0
186	20250324	163300	809629220	16110	16110	16110	16110	0
187	20250324	163200	809629220	16110	16110	16110	16110	0
188	20250324	163100	809629220	16110	16110	16110	16110	0
189	20250324	163000	809629220	16110	16110	16110	16110	0
190	20250324	162900	809629220	16110	16110	16110	16110	0
191	20250324	162800	809629220	16110	16110	16110	16110	0
192	20250324	162700	809629220	16110	16110	16110	16110	0
193	20250324	162600	809629220	16110	16110	16110	16110	0
194	20250324	162500	809629220	16110	16110	16110	16110	0
195	20250324	162400	809629220	16110	16110	16110	16110	0
196	20250324	162300	809629220	16110	16110	16110	16110	0
197	20250324	162200	809629220	16110	16110	16110	16110	0
198	20250324	162100	809629220	16110	16110	16110	16110	0
199	20250324	162000	809629220	16110	16110	16110	16110	0
200	20250324	161900	809629220	16110	16110	16110	16110	0
201	20250324	161800	809629220	16110	16110	16110	16110	0
202	20250324	161700	809629220	16110	16110	16110	16110	0
203	20250324	161600	809629220	16110	16110	16110	16110	0
204	20250324	161500	809629220	16110	16110	16110	16110	0
205	20250324	161400	809629220	16110	16110	16110	16110	0
206	20250324	161300	809629220	16110	16110	16110	16110	0
207	20250324	161200	809629220	16110	16110	16110	16110	0
208	20250324	161100	809629220	16110	16110	16110	16110	0
209	20250324	161000	809629220	16110	16110	16110	16110	0
210	20250324	160900	809629220	16110	16110	16110	16110	0
211	20250324	160800	809629220	16110	16110	16110	16110	0
212	20250324	160700	809629220	16110	16110	16110	16110	852
213	20250324	160600	809629220	16110	16110	16110	16110	0
214	20250324	160500	809629220	16110	16110	16110	16110	0
215	20250324	160400	809629220	16110	16110	16110	16110	0
216	20250324	160300	809629220	16110	16110	16110	16110	0
217	20250324	160200	809629220	16110	16110	16110	16110	0
218	20250324	160100	809629220	16110	16110	16110	16110	0
219	20250324	160000	809629220	16110	16110	16110	16110	0
220	20250324	155900	809629220	16110	16110	16110	16110	0
221	20250324	155800	809629220	16110	16110	16110	16110	0
222	20250324	155700	809629220	16110	16110	16110	16110	0
223	20250324	155600	809629220	16110	16110	16110	16110	0
224	20250324	155500	809629220	16110	16110	16110	16110	0
225	20250324	155400	809629220	16110	16110	16110	16110	0
226	20250324	155300	809629220	16110	16110	16110	16110	0
227	20250324	155200	809629220	16110	16110	16110	16110	0
228	20250324	155100	809629220	16110	16110	16110	16110	0
229	20250324	155000	809629220	16110	16110	16110	16110	0
230	20250324	154900	809629220	16110	16110	16110	16110	0
231	20250324	154800	809629220	16110	16110	16110	16110	0
232	20250324	154700	809629220	16110	16110	16110	16110	0
233	20250324	154600	809629220	16110	16110	16110	16110	0
234	20250324	154500	809629220	16110	16110	16110	16110	0
235	20250324	154400	809629220	16110	16110	16110	16110	0
236	20250324	154300	809629220	16110	16110	16110	16110	0
237	20250324	154200	809629220	16110	16110	16110	16110	0
238	20250324	154100	809629220	16110	16110	16110	16110	0
239	20250324	154000	809629220	16110	16110	16110	16110	0
240	20250324	153900	809629220	16110	16110	16110	16110	0
241	20250324	153800	809629220	16110	16110	16110	16110	0
242	20250324	153700	809629220	16110	16110	16110	16110	852
243	20250324	153600	809629220	16110	16110	16110	16110	0
244	20250324	153500	809629220	16110	16110	16110	16110	0
245	20250324	153400	809629220	16110	16110	16110	16110	0
246	20250324	153300	809629220	16110	16110	16110	16110	0
247	20250324	153200	809629220	16110	16110	16110	16110	0
248	20250324	153100	809629220	16110	16110	16110	16110	0
249	20250324	153000	809629220	16110	16110	16110	16110	852
250	20250324	152900	795903500	16100	16100	16100	16100	0
251	20250324	152800	795903500	16100	16100	16100	16100	0
252	20250324	152700	795903500	16100	16100	16100	16100	0
253	20250324	152600	795903500	16100	16100	16100	16100	0
254	20250324	152500	795903500	16100	16100	16100	16100	0
255	20250324	152400	795903500	16100	16100	16100	16100	0
256	20250324	152300	795903500	16100	16100	16100	16100	0
257	20250324	152200	795903500	16100	16100	16100	16100	0
258	20250324	152100	795903500	16100	16100	16100	16100	0
259	20250324	152000	795903500	16100	16100	16100	16100	0
260	20250324	151900	795903500	16100	16090	16100	16080	256
261	20250324	151800	791786690	16100	16100	16100	16100	20
262	20250324	151700	791464690	16100	16090	16100	16090	76
263	20250324	151600	790241820	16090	16090	16090	16080	133
264	20250324	151500	788102550	16090	16080	16090	16080	4
265	20250324	151400	788038210	16090	16110	16110	16090	9
266	20250324	151300	787893360	16100	16100	16100	16100	1
267	20250324	151200	787877260	16100	16100	16100	16100	38
268	20250324	151100	787265460	16100	16100	16100	16100	0
269	20250324	151000	787265460	16100	16100	16100	16100	100
270	20250324	150900	785655460	16110	16110	16110	16090	815
271	20250324	150800	772540190	16100	16100	16100	16100	31
272	20250324	150700	772041090	16110	16110	16110	16110	1
273	20250324	150600	772024980	16100	16100	16100	16100	0
274	20250324	150500	772024980	16100	16100	16100	16100	30
275	20250324	150400	771541980	16100	16100	16100	16100	0
276	20250324	150300	771541980	16100	16100	16100	16100	0
277	20250324	150200	771541980	16100	16090	16100	16090	60
278	20250324	150100	770576280	16110	16110	16110	16110	0
279	20250324	150000	770576280	16110	16110	16110	16110	1
280	20250324	145900	770560170	16110	16110	16110	16110	0
281	20250324	145800	770560170	16110	16090	16110	16090	16
282	20250324	145700	770302510	16100	16100	16100	16100	1204
283	20250324	145600	750918110	16110	16110	16110	16110	10
284	20250324	145500	750757010	16110	16130	16130	16110	136
285	20250324	145400	748565750	16120	16130	16130	16120	21
286	20250324	145300	748227030	16130	16130	16130	16130	0
287	20250324	145200	748227030	16130	16110	16130	16100	232
288	20250324	145100	744491570	16130	16130	16130	16130	0
289	20250324	145000	744491570	16130	16130	16130	16130	1
290	20250324	144900	744475440	16140	16140	16140	16140	0
291	20250324	144800	744475440	16140	16100	16140	16100	97
292	20250324	144700	742911980	16100	16110	16110	16100	950
293	20250324	144600	727609910	16120	16120	16120	16120	273
294	20250324	144500	723209150	16140	16140	16140	16140	0
295	20250324	144400	723209150	16140	16140	16140	16140	1
296	20250324	144300	723193010	16110	16110	16110	16110	150
297	20250324	144200	720776510	16110	16120	16120	16110	150
298	20250324	144100	718359730	16120	16120	16140	16120	56
299	20250324	144000	717456990	16120	16120	16120	16120	2
300	20250324	143900	717424750	16140	16140	16140	16140	20
301	20250324	143800	717101950	16140	16140	16140	16140	3
302	20250324	143700	717053530	16140	16140	16140	16140	0
303	20250324	143600	717053530	16140	16120	16140	16120	151
304	20250324	143500	714619390	16120	16120	16120	16120	32
305	20250324	143400	714103550	16120	16130	16140	16120	54
306	20250324	143300	713233040	16140	16140	16140	16140	0
307	20250324	143200	713233040	16140	16140	16140	16140	0
308	20250324	143100	713233040	16140	16140	16140	16140	0
309	20250324	143000	713233040	16140	16140	16140	16130	1053
310	20250324	142900	696247340	16150	16130	16150	16130	203
311	20250324	142800	692972640	16140	16130	16140	16130	3
312	20250324	142700	692924240	16130	16130	16140	16130	700
313	20250324	142600	681633230	16130	16130	16130	16130	41
314	20250324	142500	680971900	16130	16130	16140	16130	101
315	20250324	142400	679342270	16130	16130	16130	16130	50
316	20250324	142300	678535770	16140	16140	16140	16140	2
317	20250324	142200	678503490	16140	16140	16140	16140	1
318	20250324	142100	678487350	16140	16140	16140	16140	0
319	20250324	142000	678487350	16140	16140	16140	16140	186
320	20250324	141900	675485310	16140	16140	16140	16140	0
321	20250324	141800	675485310	16140	16140	16140	16140	20
322	20250324	141700	675162510	16140	16140	16140	16140	0
323	20250324	141600	675162510	16140	16140	16140	16140	0
324	20250324	141500	675162510	16140	16140	16140	16140	0
325	20250324	141400	675162510	16140	16140	16140	16140	190
326	20250324	141300	672095910	16130	16140	16140	16130	32
327	20250324	141200	671579730	16140	16140	16140	16140	0
328	20250324	141100	671579730	16140	16140	16140	16140	104
329	20250324	141000	669901170	16150	16150	16150	16150	0
330	20250324	140900	669901170	16150	16130	16150	16130	151
331	20250324	140800	667465520	16150	16150	16150	16150	10
332	20250324	140700	667304020	16150	16150	16150	16150	0
333	20250324	140600	667304020	16150	16150	16150	16150	0
334	20250324	140500	667304020	16150	16150	16150	16150	1
335	20250324	140400	667287870	16130	16140	16140	16130	26
336	20250324	140300	666868400	16150	16150	16150	16150	12
337	20250324	140200	666674600	16150	16150	16150	16150	1
338	20250324	140100	666658450	16150	16150	16150	16150	4
339	20250324	140000	666593850	16150	16150	16150	16150	5
340	20250324	135900	666513100	16150	16150	16150	16150	4
341	20250324	135800	666448500	16150	16150	16150	16150	2
342	20250324	135700	666416200	16150	16150	16150	16150	2
343	20250324	135600	666383900	16150	16150	16150	16150	5
344	20250324	135500	666303150	16150	16130	16150	16130	7
345	20250324	135400	666190220	16140	16140	16140	16140	0
346	20250324	135300	666190220	16140	16140	16140	16140	38
347	20250324	135200	665576900	16140	16140	16140	16140	0
348	20250324	135100	665576900	16140	16140	16140	16140	0
349	20250324	135000	665576900	16140	16140	16140	16140	0
350	20250324	134900	665576900	16140	16150	16150	16140	690
351	20250324	134800	654438400	16150	16150	16150	16150	0
352	20250324	134700	654438400	16150	16150	16150	16150	0
353	20250324	134600	654438400	16150	16140	16150	16130	594
354	20250324	134500	644857130	16150	16150	16150	16150	0
355	20250324	134400	644857130	16150	16150	16150	16150	1
356	20250324	134300	644840980	16150	16150	16150	16150	20
357	20250324	134200	644517980	16150	16150	16150	16150	0
358	20250324	134100	644517980	16150	16150	16150	16150	20
359	20250324	134000	644194980	16160	16160	16160	16160	0
360	20250324	133900	644194980	16160	16160	16160	16160	0
361	20250324	133800	644194980	16160	16160	16160	16160	0
362	20250324	133700	644194980	16160	16150	16160	16140	200
363	20250324	133600	640966650	16160	16160	16160	16160	0
364	20250324	133500	640966650	16160	16160	16160	16160	3
365	20250324	133400	640918170	16170	16170	16170	16170	0
366	20250324	133300	640918170	16170	16170	16170	16170	0
367	20250324	133200	640918170	16170	16170	16170	16170	0
368	20250324	133100	640918170	16170	16140	16170	16140	161
369	20250324	133000	638319600	16170	16170	16170	16170	7
370	20250324	132900	638206410	16170	16170	16170	16170	10
371	20250324	132800	638044710	16170	16170	16170	16170	0
372	20250324	132700	638044710	16170	16170	16170	16170	25
373	20250324	132600	637640460	16170	16170	16170	16170	0
374	20250324	132500	637640460	16170	16150	16170	16150	43
375	20250324	132400	636945950	16170	16170	16170	16170	0
376	20250324	132300	636945950	16170	16170	16170	16170	0
377	20250324	132200	636945950	16170	16170	16170	16170	0
378	20250324	132100	636945950	16170	16140	16170	16140	103
379	20250324	132000	635283470	16170	16170	16170	16170	0
380	20250324	131900	635283470	16170	16170	16170	16170	0
381	20250324	131800	635283470	16170	16170	16170	16170	1
382	20250324	131700	635267300	16140	16140	16170	16140	43
383	20250324	131600	634573250	16150	16150	16150	16150	2
384	20250324	131500	634540950	16140	16140	16140	16140	0
385	20250324	131400	634540950	16140	16140	16140	16140	0
386	20250324	131300	634540950	16140	16160	16160	16140	10
387	20250324	131200	634379470	16160	16160	16160	16160	0
388	20250324	131100	634379470	16160	16160	16160	16160	0
389	20250324	131000	634379470	16160	16170	16170	16160	7
390	20250324	130900	634266330	16170	16170	16170	16170	0
391	20250324	130800	634266330	16170	16170	16170	16170	4
392	20250324	130700	634201650	16150	16150	16150	16150	0
393	20250324	130600	634201650	16150	16150	16150	16150	0
394	20250324	130500	634201650	16150	16150	16150	16150	0
395	20250324	130400	634201650	16150	16150	16150	16150	0
396	20250324	130300	634201650	16150	16150	16150	16150	0
397	20250324	130200	634201650	16150	16160	16170	16150	15
398	20250324	130100	633959310	16150	16150	16150	16150	0
399	20250324	130000	633959310	16150	16150	16150	16150	4
400	20250324	125900	633894710	16130	16140	16140	16130	36
401	20250324	125800	633313980	16150	16160	16160	16150	14
402	20250324	125700	633087840	16160	16160	16160	16160	1
403	20250324	125600	633071680	16150	16150	16150	16150	5
404	20250324	125500	632990930	16150	16150	16150	16150	15
405	20250324	125400	632748680	16150	16150	16150	16150	4
406	20250324	125300	632684080	16150	16140	16150	16140	22
407	20250324	125200	632328980	16150	16150	16150	16150	0
408	20250324	125100	632328980	16150	16140	16150	16140	43
409	20250324	125000	631634540	16150	16150	16150	16150	1
410	20250324	124900	631618390	16150	16150	16150	16150	1
411	20250324	124800	631602240	16140	16140	16140	16140	0
412	20250324	124700	631602240	16140	16140	16140	16140	47
413	20250324	124600	630843660	16140	16140	16140	16140	2
414	20250324	124500	630811380	16140	16120	16140	16120	101
415	20250324	124400	629183240	16140	16140	16140	16130	37
416	20250324	124300	628586120	16140	16130	16140	16130	6
417	20250324	124200	628489330	16130	16150	16150	16130	444
418	20250324	124100	621323690	16160	16160	16160	16160	0
419	20250324	124000	621323690	16160	16160	16160	16160	1
420	20250324	123900	621307530	16150	16140	16150	16140	49
421	20250324	123800	620516660	16130	16140	16140	16130	80
422	20250324	123700	619226130	16140	16140	16140	16140	0
423	20250324	123600	619226130	16140	16140	16140	16140	0
424	20250324	123500	619226130	16140	16140	16140	16140	0
425	20250324	123400	619226130	16140	16140	16140	16140	1
426	20250324	123300	619209990	16130	16140	16140	16130	27
427	20250324	123200	618774430	16140	16140	16140	16140	0
428	20250324	123100	618774430	16140	16140	16140	16140	1
429	20250324	123000	618758290	16130	16140	16140	16130	23
430	20250324	122900	618387290	16140	16130	16140	16130	78
431	20250324	122800	617129140	16130	16130	16130	16130	200
432	20250324	122700	613903140	16130	16120	16130	16120	35
433	20250324	122600	613338810	16130	16130	16130	16130	10
434	20250324	122500	613177510	16130	16130	16130	16130	1
435	20250324	122400	613161380	16120	16120	16130	16120	151
436	20250324	122300	610727250	16130	16120	16130	16120	71
437	20250324	122200	609582710	16130	16130	16130	16130	0
438	20250324	122100	609582710	16130	16140	16140	16130	54
439	20250324	122000	608711680	16140	16130	16140	16120	91
440	20250324	121900	607244600	16150	16150	16150	16150	0
441	20250324	121800	607244600	16150	16150	16150	16150	1
442	20250324	121700	607228450	16120	16120	16120	16120	0
443	20250324	121600	607228450	16120	16120	16120	16120	500
444	20250324	121500	599168450	16120	16150	16150	16120	2050
445	20250324	121400	566113490	16150	16150	16150	16150	6
446	20250324	121300	566016590	16150	16150	16150	16150	56
447	20250324	121200	565112190	16160	16160	16160	16160	0
448	20250324	121100	565112190	16160	16160	16160	16160	1
449	20250324	121000	565096030	16160	16170	16170	16160	441
450	20250324	120900	557969460	16180	16180	16180	16180	7
451	20250324	120800	557856200	16160	16160	16160	16160	0
452	20250324	120700	557856200	16160	16160	16160	16160	0
453	20250324	120600	557856200	16160	16160	16160	16160	0
454	20250324	120500	557856200	16160	16170	16170	16160	5
455	20250324	120400	557775380	16200	16200	16200	16200	0
456	20250324	120300	557775380	16200	16200	16200	16200	0
457	20250324	120200	557775380	16200	16200	16200	16200	10
458	20250324	120100	557613380	16140	16140	16140	16140	0
459	20250324	120000	557613380	16140	16140	16140	16140	21
460	20250324	115900	557274440	16220	16220	16220	16220	0
461	20250324	115800	557274440	16220	16170	16220	16170	123
462	20250324	115700	555282050	16170	16170	16170	16170	0
463	20250324	115600	555282050	16170	16170	16170	16170	5
464	20250324	115500	555201200	16140	16160	16160	16140	50
465	20250324	115400	554393750	16180	16180	16180	16180	5
466	20250324	115300	554312850	16180	16180	16180	16170	121
467	20250324	115200	552355670	16170	16170	16170	16170	3
468	20250324	115100	552307160	16180	16190	16190	16180	6
469	20250324	115000	552210070	16200	16200	16200	16200	0
470	20250324	114900	552210070	16200	16200	16200	16200	0
471	20250324	114800	552210070	16200	16210	16210	16200	209
472	20250324	114700	548823460	16220	16220	16220	16220	0
473	20250324	114600	548823460	16220	16220	16220	16220	0
474	20250324	114500	548823460	16220	16220	16220	16220	0
475	20250324	114400	548823460	16220	16210	16220	16210	24
476	20250324	114300	548434400	16220	16220	16220	16220	0
477	20250324	114200	548434400	16220	16220	16220	16220	0
478	20250324	114100	548434400	16220	16220	16220	16220	44
479	20250324	114000	547720720	16230	16220	16230	16220	11
480	20250324	113900	547542290	16220	16220	16220	16220	71
481	20250324	113800	546390670	16220	16220	16220	16220	13
482	20250324	113700	546179810	16220	16210	16220	16210	109
483	20250324	113600	544412910	16200	16200	16200	16200	24
484	20250324	113500	544024110	16200	16200	16200	16200	33
485	20250324	113400	543489510	16200	16200	16200	16200	0
486	20250324	113300	543489510	16200	16200	16200	16200	20
487	20250324	113200	543165510	16200	16190	16200	16190	63
488	20250324	113100	542145530	16180	16180	16180	16180	0
489	20250324	113000	542145530	16180	16180	16180	16180	159
490	20250324	112900	539572910	16170	16170	16170	16170	23
491	20250324	112800	539201000	16170	16170	16170	16170	1
492	20250324	112700	539184830	16180	16180	16180	16180	5
493	20250324	112600	539103930	16180	16180	16180	16180	0
494	20250324	112500	539103930	16180	16180	16180	16180	0
495	20250324	112400	539103930	16180	16180	16180	16180	0
496	20250324	112300	539103930	16180	16160	16180	16140	303
497	20250324	112200	534202670	16180	16180	16180	16180	0
498	20250324	112100	534202670	16180	16180	16180	16180	0
499	20250324	112000	534202670	16180	16180	16180	16180	0
500	20250324	111900	534202670	16180	16180	16180	16180	0
501	20250324	111800	534202670	16180	16180	16180	16180	0
502	20250324	111700	534202670	16180	16130	16180	16130	55
503	20250324	111600	533315470	16180	16130	16180	16130	9001
504	20250324	111500	388129290	16130	16180	16180	16130	2000
505	20250324	111400	355838080	16190	16190	16190	16190	107
506	20250324	111300	354105750	16190	16190	16190	16190	8
507	20250324	111200	353976230	16190	16190	16190	16190	2
508	20250324	111100	353943850	16190	16190	16190	16190	2
509	20250324	111000	353911470	16190	16190	16190	16190	0
510	20250324	110900	353911470	16190	16180	16190	16170	179
511	20250324	110800	351016990	16180	16180	16180	16180	24
512	20250324	110700	350628670	16180	16180	16180	16180	0
513	20250324	110600	350628670	16180	16180	16180	16180	155
514	20250324	110500	348120770	16180	16180	16180	16180	261
515	20250324	110400	343897790	16190	16190	16190	16190	1
516	20250324	110300	343881600	16200	16200	16200	16200	0
517	20250324	110200	343881600	16200	16200	16200	16200	96
518	20250324	110100	342326400	16200	16200	16200	16200	0
519	20250324	110000	342326400	16200	16200	16200	16200	61
520	20250324	105900	341338200	16180	16180	16180	16180	0
521	20250324	105800	341338200	16180	16170	16180	16170	44
522	20250324	105700	340626460	16170	16180	16180	16170	11
523	20250324	105600	340448540	16190	16190	16190	16190	4
524	20250324	105500	340383780	16190	16190	16190	16190	0
525	20250324	105400	340383780	16190	16190	16190	16190	2
526	20250324	105300	340351400	16210	16210	16210	16210	0
527	20250324	105200	340351400	16210	16210	16210	16210	8
528	20250324	105100	340221720	16230	16230	16230	16230	34
529	20250324	105000	339669900	16230	16230	16230	16230	0
530	20250324	104900	339669900	16230	16230	16230	16230	2
531	20250324	104800	339637440	16230	16230	16230	16230	0
532	20250324	104700	339637440	16230	16230	16230	16230	105
533	20250324	104600	337933290	16230	16230	16230	16230	0
534	20250324	104500	337933290	16230	16230	16230	16230	0
535	20250324	104400	337933290	16230	16230	16230	16230	12
536	20250324	104300	337738530	16230	16230	16230	16230	1
537	20250324	104200	337722300	16240	16240	16240	16240	1
538	20250324	104100	337706060	16130	16130	16130	16130	0
539	20250324	104000	337706060	16130	16210	16240	16130	57
540	20250324	103900	336784150	16210	16230	16230	16210	110
541	20250324	103800	334999050	16240	16240	16240	16240	413
542	20250324	103700	328291930	16240	16240	16240	16240	430
543	20250324	103600	321308730	16220	16230	16240	16220	187
544	20250324	103500	318272450	16230	16230	16230	16230	181
545	20250324	103400	315334820	16240	16230	16240	16230	157
546	20250324	103300	312786700	16230	16220	16230	16220	408
547	20250324	103200	306166290	16210	16200	16210	16200	120
548	20250324	103100	304221320	16200	16200	16200	16200	100
549	20250324	103000	302601320	16190	16190	16190	16190	66
550	20250324	102900	301532780	16180	16160	16180	16160	217
551	20250324	102800	298022940	16120	16120	16120	16120	0
552	20250324	102700	298022940	16120	16120	16120	16120	0
553	20250324	102600	298022940	16120	16140	16140	16120	214
554	20250324	102500	294571940	16140	16150	16150	16140	179
555	20250324	102400	291681380	16170	16170	16170	16170	0
556	20250324	102300	291681380	16170	16180	16180	16170	7
557	20250324	102200	291568180	16180	16180	16180	16180	21
558	20250324	102100	291228400	16150	16150	16150	16150	1
559	20250324	102000	291212250	16180	16180	16180	16180	2
560	20250324	101900	291179890	16150	16150	16150	16150	0
561	20250324	101800	291179890	16150	16150	16150	16150	0
562	20250324	101700	291179890	16150	16150	16150	16150	0
563	20250324	101600	291179890	16150	16150	16150	16150	158
564	20250324	101500	288628190	16150	16150	16150	16150	33
565	20250324	101400	288095240	16150	16150	16150	16150	0
566	20250324	101300	288095240	16150	16150	16150	16150	0
567	20250324	101200	288095240	16150	16200	16200	16150	59
568	20250324	101100	287139590	16200	16200	16200	16200	4
569	20250324	101000	287074790	16200	16200	16200	16200	1
570	20250324	100900	287058590	16200	16200	16200	16200	3
571	20250324	100800	287009990	16130	16130	16130	16130	0
572	20250324	100700	287009990	16130	16150	16150	16130	670
573	20250324	100600	276198550	16200	16200	16200	16200	2
574	20250324	100500	276166150	16200	16180	16200	16180	415
575	20250324	100400	269449940	16150	16180	16180	16150	68
576	20250324	100300	268351240	16180	16180	16180	16180	182
577	20250324	100200	265406480	16180	16180	16180	16180	5
578	20250324	100100	265325580	16180	16170	16180	16160	119
579	20250324	100000	263400800	16160	16160	16160	16160	37
580	20250324	095900	262802880	16160	16160	16160	16160	85
581	20250324	095800	261429280	16160	16140	16160	16130	133
582	20250324	095700	259282080	16130	16140	16140	16130	46
583	20250324	095600	258539650	16160	16160	16160	16160	2
584	20250324	095500	258507330	16160	16160	16160	16160	2
585	20250324	095400	258475010	16160	16150	16160	16150	144
586	20250324	095300	256148010	16140	16120	16150	16110	99
587	20250324	095200	254551520	16110	16140	16140	16110	163
588	20250324	095100	251921560	16140	16140	16140	16140	21
589	20250324	095000	251582620	16140	16140	16140	16140	112
590	20250324	094900	249774940	16140	16160	16160	16140	6
591	20250324	094800	249678000	16160	16140	16160	16140	39
592	20250324	094700	249048500	16140	16130	16140	16130	150
593	20250324	094600	246628500	16130	16120	16130	16110	1536
594	20250324	094500	221855540	16110	16110	16110	16110	99
595	20250324	094400	220260650	16110	16110	16110	16110	18
596	20250324	094300	219970670	16110	16110	16110	16110	12
597	20250324	094200	219777350	16120	16120	16120	16120	19
598	20250324	094100	219471070	16100	16120	16120	16100	266
599	20250324	094000	215187250	16120	16110	16120	16100	116
600	20250324	093900	213318870	16110	16110	16110	16110	13
601	20250324	093800	213109440	16110	16110	16110	16110	51
602	20250324	093700	212287830	16100	16100	16110	16100	102
603	20250324	093600	210644630	16110	16120	16120	16110	253
604	20250324	093500	206568780	16110	16130	16130	16110	296
605	20250324	093400	201796500	16110	16130	16130	16110	11
606	20250324	093300	201619090	16110	16130	16130	16110	517
607	20250324	093200	193279900	16130	16140	16140	16130	14
608	20250324	093100	193053980	16160	16140	16160	16140	45
609	20250324	093000	192327640	16180	16150	16180	16150	152
610	20250324	092900	189869790	16150	16150	16150	16150	3
611	20250324	092800	189821340	16130	16130	16130	16130	10
612	20250324	092700	189660040	16130	16150	16150	16130	324
613	20250324	092600	184429910	16150	16140	16160	16140	8
614	20250324	092500	184300760	16140	16140	16140	16140	0
615	20250324	092400	184300760	16140	16160	16160	16140	19
616	20250324	092300	183994080	16170	16175	16180	16170	37
617	20250324	092200	183395770	16170	16170	16180	16170	128
618	20250324	092100	181325980	16170	16140	16170	16140	1065
619	20250324	092000	164130850	16130	16130	16130	16130	5
620	20250324	091900	164050200	16130	16130	16140	16130	231
621	20250324	091800	160323670	16120	16100	16120	16100	1020
622	20250324	091700	143899350	16100	16090	16100	16090	75
623	20250324	091600	142692220	16090	16060	16090	16060	531
624	20250324	091500	134156760	16060	16070	16070	16030	964
625	20250324	091400	118697990	16070	16070	16080	16070	101
626	20250324	091300	117074910	16070	16070	16070	16070	401
627	20250324	091200	110630840	16050	16050	16050	16050	0
628	20250324	091100	110630840	16050	16050	16050	16050	0
629	20250324	091000	110630840	16050	16090	16120	16050	745
630	20250324	090900	98649840	16050	16050	16050	16050	56
631	20250324	090800	97751040	16050	16090	16090	16050	1141
632	20250324	090700	79430090	16090	16060	16090	16060	170
633	20250324	090600	76694880	16060	16050	16060	16050	371
634	20250324	090500	70740130	16030	16020	16030	16020	352
635	20250324	090400	65098870	16030	16090	16090	16030	908
636	20250324	090300	50522120	16060	16090	16090	16060	151
637	20250324	090200	48097030	16100	16050	16100	16010	833
638	20250324	090100	34711310	16090	16090	16100	16050	878
639	20250324	090000	20596690	16170	16100	16170	16090	1279