KissMeData/182360/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203400	868318015	16920	16920	16920	16920	740
3	20250324	203300	868318015	16920	16920	16920	16920	0
4	20250324	203200	868318015	16920	16920	16920	16920	0
5	20250324	203100	868318015	16920	16920	16920	16920	0
6	20250324	203000	868318015	16920	16920	16920	16920	0
7	20250324	202900	868318015	16920	16920	16920	16920	0
8	20250324	202800	868318015	16920	16920	16920	16920	0
9	20250324	202700	868318015	16920	16920	16920	16920	0
10	20250324	202600	868318015	16920	16920	16920	16920	0
11	20250324	202500	868318015	16920	16920	16920	16920	0
12	20250324	202400	868318015	16920	16920	16920	16920	0
13	20250324	202300	868318015	16920	16920	16920	16920	0
14	20250324	202200	868318015	16920	16920	16920	16920	0
15	20250324	202100	868318015	16920	16920	16920	16920	0
16	20250324	202000	868318015	16920	16920	16920	16920	0
17	20250324	201900	868318015	16920	16920	16920	16920	0
18	20250324	201800	868318015	16920	16920	16920	16920	0
19	20250324	201700	868318015	16920	16920	16920	16920	0
20	20250324	201600	868318015	16920	16920	16920	16920	0
21	20250324	201500	868318015	16920	16920	16920	16920	0
22	20250324	201400	868318015	16920	16920	16920	16920	0
23	20250324	201300	868318015	16920	16920	16920	16920	0
24	20250324	201200	868318015	16920	16920	16920	16920	0
25	20250324	201100	868318015	16920	16920	16920	16920	0
26	20250324	201000	868318015	16920	16920	16920	16920	0
27	20250324	200900	868318015	16920	16920	16920	16920	0
28	20250324	200800	868318015	16920	16920	16920	16920	0
29	20250324	200700	868318015	16920	16920	16920	16920	0
30	20250324	200600	868318015	16920	16920	16920	16920	0
31	20250324	200500	868318015	16920	16920	16920	16920	0
32	20250324	200400	868318015	16920	16920	16920	16920	740
33	20250324	200300	868318015	16920	16920	16920	16920	0
34	20250324	200200	868318015	16920	16920	16920	16920	0
35	20250324	200100	868318015	16920	16920	16920	16920	0
36	20250324	200000	868318015	16920	16920	16920	16920	0
37	20250324	195900	868318015	16920	16920	16920	16920	0
38	20250324	195800	868318015	16920	16920	16920	16920	0
39	20250324	195700	868318015	16920	16920	16920	16920	0
40	20250324	195600	868318015	16920	16920	16920	16920	0
41	20250324	195500	868318015	16920	16920	16920	16920	0
42	20250324	195400	868318015	16920	16920	16920	16920	0
43	20250324	195300	868318015	16920	16920	16920	16920	0
44	20250324	195200	868318015	16920	16920	16920	16920	0
45	20250324	195100	868318015	16920	16920	16920	16920	0
46	20250324	195000	868318015	16920	16920	16920	16920	0
47	20250324	194900	868318015	16920	16920	16920	16920	0
48	20250324	194800	868318015	16920	16920	16920	16920	0
49	20250324	194700	868318015	16920	16920	16920	16920	0
50	20250324	194600	868318015	16920	16920	16920	16920	0
51	20250324	194500	868318015	16920	16920	16920	16920	0
52	20250324	194400	868318015	16920	16920	16920	16920	0
53	20250324	194300	868318015	16920	16920	16920	16920	0
54	20250324	194200	868318015	16920	16920	16920	16920	0
55	20250324	194100	868318015	16920	16920	16920	16920	0
56	20250324	194000	868318015	16920	16920	16920	16920	0
57	20250324	193900	868318015	16920	16920	16920	16920	0
58	20250324	193800	868318015	16920	16920	16920	16920	0
59	20250324	193700	868318015	16920	16920	16920	16920	0
60	20250324	193600	868318015	16920	16920	16920	16920	0
61	20250324	193500	868318015	16920	16920	16920	16920	0
62	20250324	193400	868318015	16920	16920	16920	16920	740
63	20250324	193300	868318015	16920	16920	16920	16920	0
64	20250324	193200	868318015	16920	16920	16920	16920	0
65	20250324	193100	868318015	16920	16920	16920	16920	0
66	20250324	193000	868318015	16920	16920	16920	16920	0
67	20250324	192900	868318015	16920	16920	16920	16920	0
68	20250324	192800	868318015	16920	16920	16920	16920	0
69	20250324	192700	868318015	16920	16920	16920	16920	0
70	20250324	192600	868318015	16920	16920	16920	16920	0
71	20250324	192500	868318015	16920	16920	16920	16920	0
72	20250324	192400	868318015	16920	16920	16920	16920	0
73	20250324	192300	868318015	16920	16920	16920	16920	0
74	20250324	192200	868318015	16920	16920	16920	16920	0
75	20250324	192100	868318015	16920	16920	16920	16920	0
76	20250324	192000	868318015	16920	16920	16920	16920	0
77	20250324	191900	868318015	16920	16920	16920	16920	0
78	20250324	191800	868318015	16920	16920	16920	16920	0
79	20250324	191700	868318015	16920	16920	16920	16920	0
80	20250324	191600	868318015	16920	16920	16920	16920	0
81	20250324	191500	868318015	16920	16920	16920	16920	0
82	20250324	191400	868318015	16920	16920	16920	16920	0
83	20250324	191300	868318015	16920	16920	16920	16920	0
84	20250324	191200	868318015	16920	16920	16920	16920	0
85	20250324	191100	868318015	16920	16920	16920	16920	0
86	20250324	191000	868318015	16920	16920	16920	16920	0
87	20250324	190900	868318015	16920	16920	16920	16920	0
88	20250324	190800	868318015	16920	16920	16920	16920	0
89	20250324	190700	868318015	16920	16920	16920	16920	0
90	20250324	190600	868318015	16920	16920	16920	16920	0
91	20250324	190500	868318015	16920	16920	16920	16920	0
92	20250324	190400	868318015	16920	16920	16920	16920	740
93	20250324	190300	868318015	16920	16920	16920	16920	0
94	20250324	190200	868318015	16920	16920	16920	16920	0
95	20250324	190100	868318015	16920	16920	16920	16920	0
96	20250324	190000	868318015	16920	16920	16920	16920	0
97	20250324	185900	868318015	16920	16920	16920	16920	0
98	20250324	185800	868318015	16920	16920	16920	16920	0
99	20250324	185700	868318015	16920	16920	16920	16920	0
100	20250324	185600	868318015	16920	16920	16920	16920	0
101	20250324	185500	868318015	16920	16920	16920	16920	0
102	20250324	185400	868318015	16920	16920	16920	16920	0
103	20250324	185300	868318015	16920	16920	16920	16920	0
104	20250324	185200	868318015	16920	16920	16920	16920	0
105	20250324	185100	868318015	16920	16920	16920	16920	0
106	20250324	185000	868318015	16920	16920	16920	16920	0
107	20250324	184900	868318015	16920	16920	16920	16920	0
108	20250324	184800	868318015	16920	16920	16920	16920	0
109	20250324	184700	868318015	16920	16920	16920	16920	0
110	20250324	184600	868318015	16920	16920	16920	16920	0
111	20250324	184500	868318015	16920	16920	16920	16920	0
112	20250324	184400	868318015	16920	16920	16920	16920	0
113	20250324	184300	868318015	16920	16920	16920	16920	0
114	20250324	184200	868318015	16920	16920	16920	16920	0
115	20250324	184100	868318015	16920	16920	16920	16920	0
116	20250324	184000	868318015	16920	16920	16920	16920	0
117	20250324	183900	868318015	16920	16920	16920	16920	0
118	20250324	183800	868318015	16920	16920	16920	16920	0
119	20250324	183700	868318015	16920	16920	16920	16920	0
120	20250324	183600	868318015	16920	16920	16920	16920	0
121	20250324	183500	868318015	16920	16920	16920	16920	0
122	20250324	183400	868318015	16920	16920	16920	16920	740
123	20250324	183300	868318015	16920	16920	16920	16920	0
124	20250324	183200	868318015	16920	16920	16920	16920	0
125	20250324	183100	868318015	16920	16920	16920	16920	0
126	20250324	183000	868318015	16920	16920	16920	16920	0
127	20250324	182900	868318015	16920	16920	16920	16920	0
128	20250324	182800	868318015	16920	16920	16920	16920	0
129	20250324	182700	868318015	16920	16920	16920	16920	0
130	20250324	182600	868318015	16920	16920	16920	16920	0
131	20250324	182500	868318015	16920	16920	16920	16920	0
132	20250324	182400	868318015	16920	16920	16920	16920	0
133	20250324	182300	868318015	16920	16920	16920	16920	0
134	20250324	182200	868318015	16920	16920	16920	16920	0
135	20250324	182100	868318015	16920	16920	16920	16920	0
136	20250324	182000	868318015	16920	16920	16920	16920	0
137	20250324	181900	868318015	16920	16920	16920	16920	0
138	20250324	181800	868318015	16920	16920	16920	16920	0
139	20250324	181700	868318015	16920	16920	16920	16920	0
140	20250324	181600	868318015	16920	16920	16920	16920	0
141	20250324	181500	868318015	16920	16920	16920	16920	0
142	20250324	181400	868318015	16920	16920	16920	16920	0
143	20250324	181300	868318015	16920	16920	16920	16920	0
144	20250324	181200	868318015	16920	16920	16920	16920	0
145	20250324	181100	868318015	16920	16920	16920	16920	0
146	20250324	181000	868318015	16920	16920	16920	16920	0
147	20250324	180900	868318015	16920	16920	16920	16920	0
148	20250324	180800	868318015	16920	16920	16920	16920	0
149	20250324	180700	868318015	16920	16920	16920	16920	0
150	20250324	180600	868318015	16920	16920	16920	16920	0
151	20250324	180500	868318015	16920	16920	16920	16920	0
152	20250324	180400	868318015	16920	16920	16920	16920	740
153	20250324	180300	868318015	16920	16920	16920	16920	0
154	20250324	180200	868318015	16920	16920	16920	16920	0
155	20250324	180100	868318015	16920	16920	16920	16920	0
156	20250324	180000	868318015	16920	16920	16920	16920	0
157	20250324	175900	868318015	16920	16920	16920	16920	0
158	20250324	175800	868318015	16920	16920	16920	16920	0
159	20250324	175700	868318015	16920	16920	16920	16920	0
160	20250324	175600	868318015	16920	16920	16920	16920	0
161	20250324	175500	868318015	16920	16920	16920	16920	0
162	20250324	175400	868318015	16920	16920	16920	16920	0
163	20250324	175300	868318015	16920	16920	16920	16920	0
164	20250324	175200	868318015	16920	16920	16920	16920	0
165	20250324	175100	868318015	16920	16920	16920	16920	0
166	20250324	175000	868318015	16920	16920	16920	16920	0
167	20250324	174900	868318015	16920	16920	16920	16920	0
168	20250324	174800	868318015	16920	16920	16920	16920	0
169	20250324	174700	868318015	16920	16920	16920	16920	0
170	20250324	174600	868318015	16920	16920	16920	16920	0
171	20250324	174500	868318015	16920	16920	16920	16920	0
172	20250324	174400	868318015	16920	16920	16920	16920	0
173	20250324	174300	868318015	16920	16920	16920	16920	0
174	20250324	174200	868318015	16920	16920	16920	16920	0
175	20250324	174100	868318015	16920	16920	16920	16920	0
176	20250324	174000	868318015	16920	16920	16920	16920	0
177	20250324	173900	868318015	16920	16920	16920	16920	0
178	20250324	173800	868318015	16920	16920	16920	16920	0
179	20250324	173700	868318015	16920	16920	16920	16920	0
180	20250324	173600	868318015	16920	16920	16920	16920	0
181	20250324	173500	868318015	16920	16920	16920	16920	0
182	20250324	173400	868318015	16920	16920	16920	16920	740
183	20250324	173300	868318015	16920	16920	16920	16920	0
184	20250324	173200	868318015	16920	16920	16920	16920	0
185	20250324	173100	868318015	16920	16920	16920	16920	0
186	20250324	173000	868318015	16920	16920	16920	16920	0
187	20250324	172900	868318015	16920	16920	16920	16920	0
188	20250324	172800	868318015	16920	16920	16920	16920	0
189	20250324	172700	868318015	16920	16920	16920	16920	0
190	20250324	172600	868318015	16920	16920	16920	16920	0
191	20250324	172500	868318015	16920	16920	16920	16920	0
192	20250324	172400	868318015	16920	16920	16920	16920	0
193	20250324	172300	868318015	16920	16920	16920	16920	0
194	20250324	172200	868318015	16920	16920	16920	16920	0
195	20250324	172100	868318015	16920	16920	16920	16920	0
196	20250324	172000	868318015	16920	16920	16920	16920	0
197	20250324	171900	868318015	16920	16920	16920	16920	0
198	20250324	171800	868318015	16920	16920	16920	16920	0
199	20250324	171700	868318015	16920	16920	16920	16920	0
200	20250324	171600	868318015	16920	16920	16920	16920	0
201	20250324	171500	868318015	16920	16920	16920	16920	0
202	20250324	171400	868318015	16920	16920	16920	16920	0
203	20250324	171300	868318015	16920	16920	16920	16920	0
204	20250324	171200	868318015	16920	16920	16920	16920	0
205	20250324	171100	868318015	16920	16920	16920	16920	0
206	20250324	171000	868318015	16920	16920	16920	16920	0
207	20250324	170900	868318015	16920	16920	16920	16920	0
208	20250324	170800	868318015	16920	16920	16920	16920	0
209	20250324	170700	868318015	16920	16920	16920	16920	0
210	20250324	170600	868318015	16920	16920	16920	16920	0
211	20250324	170500	868318015	16920	16920	16920	16920	0
212	20250324	170400	868318015	16920	16920	16920	16920	740
213	20250324	170300	868318015	16920	16920	16920	16920	0
214	20250324	170200	868318015	16920	16920	16920	16920	0
215	20250324	170100	868318015	16920	16920	16920	16920	0
216	20250324	170000	868318015	16920	16920	16920	16920	0
217	20250324	165900	868318015	16920	16920	16920	16920	0
218	20250324	165800	868318015	16920	16920	16920	16920	0
219	20250324	165700	868318015	16920	16920	16920	16920	0
220	20250324	165600	868318015	16920	16920	16920	16920	0
221	20250324	165500	868318015	16920	16920	16920	16920	0
222	20250324	165400	868318015	16920	16920	16920	16920	0
223	20250324	165300	868318015	16920	16920	16920	16920	0
224	20250324	165200	868318015	16920	16920	16920	16920	0
225	20250324	165100	868318015	16920	16920	16920	16920	0
226	20250324	165000	868318015	16920	16920	16920	16920	0
227	20250324	164900	868318015	16920	16920	16920	16920	0
228	20250324	164800	868318015	16920	16920	16920	16920	0
229	20250324	164700	868318015	16920	16920	16920	16920	0
230	20250324	164600	868318015	16920	16920	16920	16920	0
231	20250324	164500	868318015	16920	16920	16920	16920	0
232	20250324	164400	868318015	16920	16920	16920	16920	0
233	20250324	164300	868318015	16920	16920	16920	16920	0
234	20250324	164200	868318015	16920	16920	16920	16920	0
235	20250324	164100	868318015	16920	16920	16920	16920	0
236	20250324	164000	868318015	16920	16920	16920	16920	0
237	20250324	163900	868318015	16920	16920	16920	16920	0
238	20250324	163800	868318015	16920	16920	16920	16920	0
239	20250324	163700	868318015	16920	16920	16920	16920	0
240	20250324	163600	868318015	16920	16920	16920	16920	0
241	20250324	163500	868318015	16920	16920	16920	16920	0
242	20250324	163400	868318015	16920	16920	16920	16920	740
243	20250324	163300	868318015	16920	16920	16920	16920	0
244	20250324	163200	868318015	16920	16920	16920	16920	0
245	20250324	163100	868318015	16920	16920	16920	16920	0
246	20250324	163000	868318015	16920	16920	16920	16920	0
247	20250324	162900	868318015	16920	16920	16920	16920	0
248	20250324	162800	868318015	16920	16920	16920	16920	0
249	20250324	162700	868318015	16920	16920	16920	16920	0
250	20250324	162600	868318015	16920	16920	16920	16920	0
251	20250324	162500	868318015	16920	16920	16920	16920	0
252	20250324	162400	868318015	16920	16920	16920	16920	0
253	20250324	162300	868318015	16920	16920	16920	16920	0
254	20250324	162200	868318015	16920	16920	16920	16920	0
255	20250324	162100	868318015	16920	16920	16920	16920	0
256	20250324	162000	868318015	16920	16920	16920	16920	0
257	20250324	161900	868318015	16920	16920	16920	16920	0
258	20250324	161800	868318015	16920	16920	16920	16920	0
259	20250324	161700	868318015	16920	16920	16920	16920	0
260	20250324	161600	868318015	16920	16920	16920	16920	0
261	20250324	161500	868318015	16920	16920	16920	16920	0
262	20250324	161400	868318015	16920	16920	16920	16920	0
263	20250324	161300	868318015	16920	16920	16920	16920	0
264	20250324	161200	868318015	16920	16920	16920	16920	0
265	20250324	161100	868318015	16920	16920	16920	16920	0
266	20250324	161000	868318015	16920	16920	16920	16920	0
267	20250324	160900	868318015	16920	16920	16920	16920	0
268	20250324	160800	868318015	16920	16920	16920	16920	0
269	20250324	160700	868318015	16920	16920	16920	16920	0
270	20250324	160600	868318015	16920	16920	16920	16920	0
271	20250324	160500	868318015	16920	16920	16920	16920	0
272	20250324	160400	868318015	16920	16920	16920	16920	740
273	20250324	160300	868318015	16920	16920	16920	16920	0
274	20250324	160200	868318015	16920	16920	16920	16920	0
275	20250324	160100	868318015	16920	16920	16920	16920	0
276	20250324	160000	868318015	16920	16920	16920	16920	0
277	20250324	155900	868318015	16920	16920	16920	16920	0
278	20250324	155800	868318015	16920	16920	16920	16920	0
279	20250324	155700	868318015	16920	16920	16920	16920	0
280	20250324	155600	868318015	16920	16920	16920	16920	0
281	20250324	155500	868318015	16920	16920	16920	16920	0
282	20250324	155400	868318015	16920	16920	16920	16920	0
283	20250324	155300	868318015	16920	16920	16920	16920	0
284	20250324	155200	868318015	16920	16920	16920	16920	0
285	20250324	155100	868318015	16920	16920	16920	16920	0
286	20250324	155000	868318015	16920	16920	16920	16920	0
287	20250324	154900	868318015	16920	16920	16920	16920	0
288	20250324	154800	868318015	16920	16920	16920	16920	0
289	20250324	154700	868318015	16920	16920	16920	16920	0
290	20250324	154600	868318015	16920	16920	16920	16920	0
291	20250324	154500	868318015	16920	16920	16920	16920	0
292	20250324	154400	868318015	16920	16920	16920	16920	0
293	20250324	154300	868318015	16920	16920	16920	16920	0
294	20250324	154200	868318015	16920	16920	16920	16920	0
295	20250324	154100	868318015	16920	16920	16920	16920	0
296	20250324	154000	868318015	16920	16920	16920	16920	0
297	20250324	153900	868318015	16920	16920	16920	16920	0
298	20250324	153800	868318015	16920	16920	16920	16920	0
299	20250324	153700	868318015	16920	16920	16920	16920	0
300	20250324	153600	868318015	16920	16920	16920	16920	0
301	20250324	153500	868318015	16920	16920	16920	16920	0
302	20250324	153400	868318015	16920	16920	16920	16920	740
303	20250324	153300	868318015	16920	16920	16920	16920	0
304	20250324	153200	868318015	16920	16920	16920	16920	0
305	20250324	153100	868318015	16920	16920	16920	16920	0
306	20250324	153000	868318015	16920	16920	16920	16920	740
307	20250324	152900	855797215	16890	16890	16890	16890	0
308	20250324	152800	855797215	16890	16890	16890	16890	0
309	20250324	152700	855797215	16890	16890	16890	16890	0
310	20250324	152600	855797215	16890	16890	16890	16890	0
311	20250324	152500	855797215	16890	16890	16890	16890	0
312	20250324	152400	855797215	16890	16890	16890	16890	0
313	20250324	152300	855797215	16890	16890	16890	16890	0
314	20250324	152200	855797215	16890	16890	16890	16890	0
315	20250324	152100	855797215	16890	16890	16890	16890	0
316	20250324	152000	855797215	16890	16890	16890	16890	0
317	20250324	151900	855797215	16890	16860	16890	16860	157
318	20250324	151800	853149805	16900	16900	16900	16900	30
319	20250324	151700	852642805	16900	16900	16900	16900	0
320	20250324	151600	852642805	16900	16900	16900	16900	0
321	20250324	151500	852642805	16900	16910	16910	16840	953
322	20250324	151400	836563105	16910	16900	16920	16900	372
323	20250324	151300	830272035	16910	16890	16910	16890	251
324	20250324	151200	826030625	16890	16890	16890	16870	95
325	20250324	151100	824426095	16890	16890	16890	16890	4
326	20250324	151000	824358535	16900	16900	16900	16900	7
327	20250324	150900	824240235	16900	16900	16900	16900	150
328	20250324	150800	821705235	16900	16870	16920	16870	414
329	20250324	150700	814708285	16840	16840	16840	16840	0
330	20250324	150600	814708285	16840	16870	16890	16840	303
331	20250324	150500	809605685	16890	16860	16900	16840	973
332	20250324	150400	793216115	16870	16840	16870	16840	2
333	20250324	150300	793182405	16830	16830	16830	16830	199
334	20250324	150200	789833235	16870	16840	16900	16840	841
335	20250324	150100	775647395	16830	16830	16830	16830	811
336	20250324	150000	761998265	16880	16860	16880	16850	1640
337	20250324	145900	734354385	16860	16860	16860	16860	2
338	20250324	145800	734320665	16860	16860	16860	16860	0
339	20250324	145700	734320665	16860	16860	16860	16860	0
340	20250324	145600	734320665	16860	16870	16870	16860	5
341	20250324	145500	734236345	16870	16870	16870	16870	1
342	20250324	145400	734219475	16900	16900	16900	16900	0
343	20250324	145300	734219475	16900	16870	16900	16870	46
344	20250324	145200	733442805	16870	16870	16870	16870	1
345	20250324	145100	733425935	16870	16860	16870	16860	32
346	20250324	145000	732886395	16870	16870	16870	16870	59
347	20250324	144900	731891065	16860	16860	16860	16860	11
348	20250324	144800	731705605	16850	16850	16850	16850	30
349	20250324	144700	731200105	16850	16850	16850	16850	0
350	20250324	144600	731200105	16850	16850	16850	16850	0
351	20250324	144500	731200105	16850	16880	16880	16850	300
352	20250324	144400	726139005	16870	16870	16870	16870	1
353	20250324	144300	726122135	16870	16850	16870	16850	575
354	20250324	144200	716422175	16850	16850	16850	16850	46
355	20250324	144100	715647075	16850	16850	16850	16850	47
356	20250324	144000	714855125	16850	16850	16850	16850	17
357	20250324	143900	714568675	16850	16850	16850	16850	0
358	20250324	143800	714568675	16850	16810	16850	16810	874
359	20250324	143700	699860025	16800	16800	16800	16800	9
360	20250324	143600	699708825	16800	16800	16800	16800	79
361	20250324	143500	698381625	16790	16790	16790	16790	0
362	20250324	143400	698381625	16790	16790	16790	16790	0
363	20250324	143300	698381625	16790	16790	16790	16790	547
364	20250324	143200	689197495	16800	16800	16800	16800	0
365	20250324	143100	689197495	16800	16800	16800	16800	80
366	20250324	143000	687853495	16800	16800	16800	16800	0
367	20250324	142900	687853495	16800	16800	16800	16800	5
368	20250324	142800	687769495	16830	16830	16830	16830	14
369	20250324	142700	687533875	16840	16840	16840	16840	0
370	20250324	142600	687533875	16840	16840	16840	16840	1
371	20250324	142500	687517035	16870	16870	16870	16870	0
372	20250324	142400	687517035	16870	16870	16870	16870	1
373	20250324	142300	687500165	16870	16870	16870	16870	0
374	20250324	142200	687500165	16870	16860	16870	16860	305
375	20250324	142100	682355405	16860	16840	16860	16840	157
376	20250324	142000	679710155	16830	16830	16830	16830	77
377	20250324	141900	678414245	16830	16830	16830	16830	0
378	20250324	141800	678414245	16830	16830	16830	16830	0
379	20250324	141700	678414245	16830	16830	16830	16830	32
380	20250324	141600	677875685	16820	16820	16820	16820	0
381	20250324	141500	677875685	16820	16820	16820	16820	0
382	20250324	141400	677875685	16820	16820	16820	16820	110
383	20250324	141300	676025485	16820	16820	16820	16820	0
384	20250324	141200	676025485	16820	16820	16820	16820	10
385	20250324	141100	675857285	16820	16820	16820	16820	9
386	20250324	141000	675705905	16820	16820	16820	16820	2
387	20250324	140900	675672265	16830	16820	16830	16820	2
388	20250324	140800	675638615	16810	16810	16810	16810	1
389	20250324	140700	675621805	16840	16810	16840	16810	11
390	20250324	140600	675436595	16840	16790	16840	16790	505
391	20250324	140500	666952095	16790	16790	16790	16790	0
392	20250324	140400	666952095	16790	16790	16790	16790	9
393	20250324	140300	666800985	16790	16790	16790	16790	0
394	20250324	140200	666800985	16790	16790	16790	16790	2
395	20250324	140100	666767405	16790	16780	16790	16780	9
396	20250324	140000	666616335	16770	16770	16770	16770	14
397	20250324	135900	666381555	16780	16780	16780	16780	0
398	20250324	135800	666381555	16780	16780	16780	16780	0
399	20250324	135700	666381555	16780	16780	16780	16780	5
400	20250324	135600	666297655	16780	16780	16780	16780	0
401	20250324	135500	666297655	16780	16780	16780	16780	1
402	20250324	135400	666280875	16780	16780	16780	16780	11
403	20250324	135300	666096295	16780	16780	16780	16780	0
404	20250324	135200	666096295	16780	16770	16780	16770	18
405	20250324	135100	665794345	16770	16770	16770	16770	0
406	20250324	135000	665794345	16770	16770	16770	16770	0
407	20250324	134900	665794345	16770	16770	16770	16770	0
408	20250324	134800	665794345	16770	16760	16770	16760	95
409	20250324	134700	664201285	16750	16750	16750	16750	0
410	20250324	134600	664201285	16750	16750	16750	16750	0
411	20250324	134500	664201285	16750	16760	16760	16750	5
412	20250324	134400	664117525	16770	16770	16770	16770	82
413	20250324	134300	662742385	16770	16780	16790	16770	11
414	20250324	134200	662557885	16790	16790	16790	16790	0
415	20250324	134100	662557885	16790	16780	16790	16780	3
416	20250324	134000	662507525	16770	16770	16780	16770	722
417	20250324	133900	650392535	16770	16770	16770	16770	2
418	20250324	133800	650358995	16780	16780	16780	16780	0
419	20250324	133700	650358995	16780	16780	16780	16780	0
420	20250324	133600	650358995	16780	16780	16780	16780	53
421	20250324	133500	649469655	16790	16780	16790	16780	10
422	20250324	133400	649301845	16790	16790	16790	16790	1
423	20250324	133300	649285055	16780	16780	16780	16780	8
424	20250324	133200	649150815	16780	16780	16780	16780	1
425	20250324	133100	649134035	16790	16790	16790	16790	1
426	20250324	133000	649117245	16750	16750	16750	16750	0
427	20250324	132900	649117245	16750	16760	16760	16750	200
428	20250324	132800	645765515	16800	16800	16800	16800	6
429	20250324	132700	645664715	16760	16770	16770	16760	6
430	20250324	132600	645564125	16810	16810	16810	16810	0
431	20250324	132500	645564125	16810	16810	16810	16810	0
432	20250324	132400	645564125	16810	16770	16810	16770	102
433	20250324	132300	643850295	16770	16790	16790	16770	33
434	20250324	132200	643296405	16800	16800	16800	16800	0
435	20250324	132100	643296405	16800	16800	16800	16800	24
436	20250324	132000	642893205	16800	16800	16800	16800	9
437	20250324	131900	642742005	16800	16800	16800	16800	0
438	20250324	131800	642742005	16800	16800	16800	16800	9
439	20250324	131700	642590805	16810	16810	16810	16810	0
440	20250324	131600	642590805	16810	16800	16810	16800	6
441	20250324	131500	642489955	16800	16790	16800	16790	38
442	20250324	131400	641851645	16800	16800	16800	16800	12
443	20250324	131300	641650045	16780	16770	16780	16770	187
444	20250324	131200	638512275	16780	16780	16780	16780	0
445	20250324	131100	638512275	16780	16770	16780	16770	6
446	20250324	131000	638411645	16760	16760	16760	16760	2
447	20250324	130900	638378125	16760	16760	16760	16760	9
448	20250324	130800	638227285	16770	16770	16770	16770	0
449	20250324	130700	638227285	16770	16770	16770	16770	0
450	20250324	130600	638227285	16770	16770	16770	16770	11
451	20250324	130500	638042815	16770	16770	16770	16770	1
452	20250324	130400	638026045	16760	16760	16760	16760	9
453	20250324	130300	637875205	16770	16770	16770	16770	0
454	20250324	130200	637875205	16770	16770	16770	16770	0
455	20250324	130100	637875205	16770	16770	16770	16770	1
456	20250324	130000	637858435	16770	16780	16780	16770	16
457	20250324	125900	637590065	16800	16800	16800	16800	0
458	20250324	125800	637590065	16800	16800	16800	16760	16
459	20250324	125700	637321715	16770	16770	16800	16770	281
460	20250324	125600	632608235	16760	16760	16760	16760	18
461	20250324	125500	632306555	16750	16760	16760	16750	10
462	20250324	125400	632139045	16760	16760	16760	16760	1
463	20250324	125300	632122285	16750	16750	16750	16750	0
464	20250324	125200	632122285	16750	16760	16760	16750	12
465	20250324	125100	631921265	16750	16750	16750	16750	70
466	20250324	125000	630748765	16750	16750	16750	16750	8
467	20250324	124900	630614765	16760	16760	16760	16760	10
468	20250324	124800	630447165	16770	16760	16770	16760	45
469	20250324	124700	629692615	16750	16750	16750	16750	9
470	20250324	124600	629541865	16760	16760	16760	16760	0
471	20250324	124500	629541865	16760	16760	16760	16760	0
472	20250324	124400	629541865	16760	16760	16760	16760	0
473	20250324	124300	629541865	16760	16760	16760	16760	7
474	20250324	124200	629424545	16750	16750	16750	16750	0
475	20250324	124100	629424545	16750	16760	16760	16750	500
476	20250324	124000	621049245	16760	16760	16760	16760	6
477	20250324	123900	620948685	16760	16760	16760	16760	48
478	20250324	123800	620144205	16750	16750	16750	16750	8
479	20250324	123700	620010205	16760	16760	16760	16760	52
480	20250324	123600	619138685	16760	16760	16760	16760	0
481	20250324	123500	619138685	16760	16770	16770	16760	573
482	20250324	123400	609533445	16780	16780	16780	16780	0
483	20250324	123300	609533445	16780	16780	16780	16780	0
484	20250324	123200	609533445	16780	16780	16780	16780	0
485	20250324	123100	609533445	16780	16780	16780	16770	253
486	20250324	123000	605289265	16780	16780	16780	16780	10
487	20250324	122900	605121465	16780	16780	16780	16780	0
488	20250324	122800	605121465	16780	16780	16780	16780	32
489	20250324	122700	604584505	16790	16790	16790	16790	379
490	20250324	122600	598221095	16800	16800	16800	16800	1
491	20250324	122500	598204295	16810	16810	16810	16810	0
492	20250324	122400	598204295	16810	16810	16810	16810	0
493	20250324	122300	598204295	16810	16810	16810	16810	0
494	20250324	122200	598204295	16810	16810	16810	16810	1
495	20250324	122100	598187485	16810	16810	16810	16810	0
496	20250324	122000	598187485	16810	16810	16810	16810	0
497	20250324	121900	598187485	16810	16810	16810	16810	0
498	20250324	121800	598187485	16810	16800	16810	16800	70
499	20250324	121700	597011385	16810	16810	16810	16810	0
500	20250324	121600	597011385	16810	16800	16810	16800	2
501	20250324	121500	596977775	16810	16810	16810	16810	0
502	20250324	121400	596977775	16810	16810	16810	16810	0
503	20250324	121300	596977775	16810	16810	16810	16810	0
504	20250324	121200	596977775	16810	16810	16810	16810	0
505	20250324	121100	596977775	16810	16810	16810	16810	0
506	20250324	121000	596977775	16810	16810	16810	16810	0
507	20250324	120900	596977775	16810	16810	16810	16810	0
508	20250324	120800	596977775	16810	16810	16810	16810	0
509	20250324	120700	596977775	16810	16810	16810	16810	0
510	20250324	120600	596977775	16810	16810	16810	16810	0
511	20250324	120500	596977775	16810	16810	16810	16810	0
512	20250324	120400	596977775	16810	16810	16810	16810	0
513	20250324	120300	596977775	16810	16810	16810	16810	0
514	20250324	120200	596977775	16810	16810	16810	16810	0
515	20250324	120100	596977775	16810	16830	16840	16810	171
516	20250324	120000	594101025	16840	16840	16840	16840	0
517	20250324	115900	594101025	16840	16840	16840	16840	3
518	20250324	115800	594050505	16830	16830	16830	16830	2
519	20250324	115700	594016845	16830	16820	16830	16820	2
520	20250324	115600	593983195	16820	16820	16820	16820	7
521	20250324	115500	593865455	16820	16820	16820	16820	21
522	20250324	115400	593512235	16820	16820	16820	16820	7
523	20250324	115300	593394495	16830	16830	16830	16830	0
524	20250324	115200	593394495	16830	16830	16830	16830	20
525	20250324	115100	593057895	16830	16825	16830	16820	158
526	20250324	115000	590400075	16830	16830	16830	16830	0
527	20250324	114900	590400075	16830	16820	16830	16820	19
528	20250324	114800	590080315	16810	16810	16810	16810	20
529	20250324	114700	589744115	16800	16800	16800	16800	0
530	20250324	114600	589744115	16800	16800	16800	16800	62
531	20250324	114500	588702515	16790	16790	16800	16790	19
532	20250324	114400	588383465	16780	16780	16780	16780	7
533	20250324	114300	588266005	16770	16770	16770	16770	0
534	20250324	114200	588266005	16770	16770	16770	16770	0
535	20250324	114100	588266005	16770	16770	16770	16770	2
536	20250324	114000	588232465	16760	16760	16760	16760	8
537	20250324	113900	588098385	16770	16770	16770	16760	51
538	20250324	113800	587243325	16770	16770	16770	16770	0
539	20250324	113700	587243325	16770	16770	16770	16770	7
540	20250324	113600	587125935	16770	16770	16770	16770	145
541	20250324	113500	584694285	16780	16790	16790	16780	255
542	20250324	113400	580414695	16790	16800	16800	16790	269
543	20250324	113300	575896815	16810	16840	16840	16810	1399
544	20250324	113200	552360415	16830	16830	16830	16830	2
545	20250324	113100	552326755	16830	16830	16830	16830	64
546	20250324	113000	551249635	16830	16830	16830	16830	41
547	20250324	112900	550559605	16830	16830	16830	16830	430
548	20250324	112800	543322705	16830	16840	16840	16830	1074
549	20250324	112700	525246885	16830	16830	16830	16830	0
550	20250324	112600	525246885	16830	16830	16830	16830	7
551	20250324	112500	525129075	16830	16830	16830	16830	0
552	20250324	112400	525129075	16830	16830	16830	16830	0
553	20250324	112300	525129075	16830	16830	16830	16830	55
554	20250324	112200	524203425	16830	16830	16830	16830	2
555	20250324	112100	524169765	16830	16830	16830	16830	0
556	20250324	112000	524169765	16830	16840	16840	16830	9
557	20250324	111900	524018285	16830	16830	16830	16830	0
558	20250324	111800	524018285	16830	16830	16830	16830	118
559	20250324	111700	522032345	16830	16830	16830	16830	0
560	20250324	111600	522032345	16830	16830	16830	16830	0
561	20250324	111500	522032345	16830	16830	16830	16830	7
562	20250324	111400	521914535	16840	16840	16840	16840	1
563	20250324	111300	521897695	16830	16830	16830	16830	25
564	20250324	111200	521476945	16830	16830	16830	16830	58
565	20250324	111100	520500805	16830	16830	16830	16830	492
566	20250324	111000	512220445	16830	16830	16830	16830	0
567	20250324	110900	512220445	16830	16830	16830	16830	10
568	20250324	110800	512052145	16840	16840	16840	16840	123
569	20250324	110700	509980825	16840	16840	16840	16840	7
570	20250324	110600	509862945	16850	16850	16850	16850	0
571	20250324	110500	509862945	16850	16850	16850	16850	550
572	20250324	110400	500595445	16850	16850	16850	16850	8
573	20250324	110300	500460645	16850	16850	16850	16850	0
574	20250324	110200	500460645	16850	16850	16850	16850	0
575	20250324	110100	500460645	16850	16850	16850	16850	7
576	20250324	110000	500342695	16850	16850	16850	16850	21
577	20250324	105900	499988845	16850	16860	16860	16850	24
578	20250324	105800	499584245	16860	16860	16860	16860	40
579	20250324	105700	498909845	16860	16860	16860	16860	0
580	20250324	105600	498909845	16860	16850	16860	16840	612
581	20250324	105500	488598635	16850	16850	16850	16850	8
582	20250324	105400	488463835	16850	16840	16850	16840	2
583	20250324	105300	488430145	16830	16830	16830	16830	8
584	20250324	105200	488295505	16840	16840	16840	16840	59
585	20250324	105100	487301945	16840	16840	16840	16840	0
586	20250324	105000	487301945	16840	16840	16840	16840	129
587	20250324	104900	485129585	16850	16850	16850	16850	34
588	20250324	104800	484556685	16860	16860	16940	16850	34
589	20250324	104700	483982775	16860	16850	16920	16850	294
590	20250324	104600	479009735	16840	16840	16840	16840	0
591	20250324	104500	479009735	16840	16840	16840	16840	0
592	20250324	104400	479009735	16840	16850	16880	16840	42
593	20250324	104300	478301775	16850	16840	16850	16840	2
594	20250324	104200	478268085	16840	16830	16840	16830	17
595	20250324	104100	477981835	16830	16830	16830	16830	0
596	20250324	104000	477981835	16830	16830	16830	16830	2002
597	20250324	103900	444288175	16830	16830	16830	16830	0
598	20250324	103800	444288175	16830	16850	16850	16830	407
599	20250324	103700	437438225	16840	16840	16840	16840	0
600	20250324	103600	437438225	16840	16840	16840	16840	0
601	20250324	103500	437438225	16840	16850	16850	16830	108
602	20250324	103400	435619335	16860	16850	16860	16850	2
603	20250324	103300	435585625	16850	16840	16860	16840	11
604	20250324	103200	435400275	16850	16870	16870	16830	1211
605	20250324	103100	415002315	16870	16870	16870	16870	7
606	20250324	103000	414884225	16880	16850	16880	16850	148
607	20250324	102900	412387075	16840	16840	16840	16840	1
608	20250324	102800	412370235	16840	16850	16850	16830	2639
609	20250324	102700	367949185	16860	16860	16860	16850	502
610	20250324	102600	359489965	16880	16880	16880	16880	0
611	20250324	102500	359489965	16880	16870	16880	16870	9
612	20250324	102400	359338115	16880	16870	16880	16870	3
613	20250324	102300	359287495	16870	16870	16870	16870	0
614	20250324	102200	359287495	16870	16870	16870	16870	0
615	20250324	102100	359287495	16870	16870	16870	16870	0
616	20250324	102000	359287495	16870	16920	16920	16870	391
617	20250324	101900	352684805	16950	16950	16950	16950	0
618	20250324	101800	352684805	16950	16950	16950	16950	0
619	20250324	101700	352684805	16950	16930	16950	16880	414
620	20250324	101600	345672975	16880	16880	16910	16870	198
621	20250324	101500	342330515	16850	16850	16850	16850	0
622	20250324	101400	342330515	16850	16860	16880	16850	193
623	20250324	101300	339077825	16860	16840	16860	16840	20
624	20250324	101200	338740985	16830	16830	16830	16830	0
625	20250324	101100	338740985	16830	16840	16840	16830	88
626	20250324	101000	337259115	16840	16870	16870	16840	347
627	20250324	100900	331412135	16880	16870	16880	16870	6
628	20250324	100800	331310875	16900	16860	16920	16860	519
629	20250324	100700	322530195	16850	16850	16850	16840	5
630	20250324	100600	322445955	16850	16850	16860	16850	55
631	20250324	100500	321519095	16850	16850	16850	16850	1
632	20250324	100400	321502245	16850	16850	16850	16850	1
633	20250324	100300	321485395	16850	16850	16850	16850	1
634	20250324	100200	321468545	16850	16850	16850	16850	56
635	20250324	100100	320524945	16850	16880	16880	16850	62
636	20250324	100000	319479615	16890	16900	16900	16880	4
637	20250324	095900	319412045	16880	16870	16900	16870	120
638	20250324	095800	317387535	16870	16870	16880	16860	111
639	20250324	095700	315514985	16870	16860	16870	16860	66
640	20250324	095600	314401575	16860	16850	16860	16850	8
641	20250324	095500	314266755	16850	16850	16850	16840	8
642	20250324	095400	314131965	16850	16840	16850	16840	142
643	20250324	095300	311740655	16830	16830	16830	16830	5
644	20250324	095200	311656505	16830	16830	16830	16830	56
645	20250324	095100	310714025	16830	16820	16830	16820	10
646	20250324	095000	310545805	16820	16840	16840	16820	8
647	20250324	094900	310411165	16840	16840	16840	16840	0
648	20250324	094800	310411165	16840	16840	16840	16840	0
649	20250324	094700	310411165	16840	16860	16860	16840	626
650	20250324	094600	299861065	16860	16860	16860	16860	0
651	20250324	094500	299861065	16860	16860	16860	16860	1
652	20250324	094400	299844205	16860	16860	16860	16860	2
653	20250324	094300	299810485	16860	16860	16860	16850	95
654	20250324	094200	298209095	16870	16870	16870	16870	0
655	20250324	094100	298209095	16870	16900	16900	16870	312
656	20250324	094000	292943775	16900	16900	16900	16900	2
657	20250324	093900	292909975	16920	16910	16920	16910	33
658	20250324	093800	292351935	16910	16910	16910	16910	24
659	20250324	093700	291946095	16910	16920	16920	16910	78
660	20250324	093600	290626795	16920	16920	16920	16920	1
661	20250324	093500	290609875	16920	16960	16960	16920	689
662	20250324	093400	278930255	16960	16990	16990	16960	796
663	20250324	093300	265414265	16990	16990	16990	16990	2
664	20250324	093200	265380285	16980	17010	17010	16980	555
665	20250324	093100	255950345	17010	16990	17020	16980	712
666	20250324	093000	243843825	17030	16970	17070	16950	1120
667	20250324	092900	224798255	16970	16930	16980	16930	451
668	20250324	092800	217148115	16930	16920	16970	16910	374
669	20250324	092700	210817945	16910	16920	16920	16910	72
670	20250324	092600	209600415	16910	16880	16920	16880	258
671	20250324	092500	205235165	16910	16890	16920	16840	1115
672	20250324	092400	186416465	16930	16850	16930	16850	24
673	20250324	092300	186011415	16890	16860	16900	16850	30
674	20250324	092200	185505400	16850	16820	16900	16820	342
675	20250324	092100	179739680	16850	16790	16850	16790	140
676	20250324	092000	177382530	16790	16790	16800	16790	9
677	20250324	091900	177231350	16800	16820	16840	16790	319
678	20250324	091800	171872030	16810	16930	16930	16810	1126
679	20250324	091700	152857320	16930	16850	16930	16840	217
680	20250324	091600	149191940	16870	16950	16980	16830	415
681	20250324	091500	142201530	16980	16800	16980	16780	713
682	20250324	091400	130184920	16790	16790	16790	16770	163
683	20250324	091300	127450030	16770	16770	16770	16770	270
684	20250324	091200	122922130	16770	16860	16940	16770	597
685	20250324	091100	112845260	16730	16790	16800	16730	429
686	20250324	091000	105653730	16790	16780	17000	16730	2166
687	20250324	090900	69140950	16650	16630	16790	16630	1011
688	20250324	090800	52170490	16630	16630	16640	16620	261
689	20250324	090700	47830780	16640	16640	16640	16640	461
690	20250324	090600	40159740	16640	16640	16640	16630	42
691	20250324	090500	39460960	16630	16650	16650	16630	108
692	20250324	090400	37663830	16690	16730	16730	16690	622
693	20250324	090300	27263510	16730	16730	16730	16730	277
694	20250324	090200	22629300	16770	16780	16780	16770	562
695	20250324	090100	13203940	16770	16770	16770	16770	6
696	20250324	090000	13103320	16700	16760	16760	16700	782