KissMeData/045100/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193100	417042610	16680	16680	16680	16680	242
3	20250321	193000	417042610	16680	16680	16680	16680	0
4	20250321	192900	417042610	16680	16680	16680	16680	0
5	20250321	192800	417042610	16680	16680	16680	16680	0
6	20250321	192700	417042610	16680	16680	16680	16680	0
7	20250321	192600	417042610	16680	16680	16680	16680	0
8	20250321	192500	417042610	16680	16680	16680	16680	0
9	20250321	192400	417042610	16680	16680	16680	16680	0
10	20250321	192300	417042610	16680	16680	16680	16680	0
11	20250321	192200	417042610	16680	16680	16680	16680	0
12	20250321	192100	417042610	16680	16680	16680	16680	0
13	20250321	192000	417042610	16680	16680	16680	16680	0
14	20250321	191900	417042610	16680	16680	16680	16680	0
15	20250321	191800	417042610	16680	16680	16680	16680	0
16	20250321	191700	417042610	16680	16680	16680	16680	0
17	20250321	191600	417042610	16680	16680	16680	16680	0
18	20250321	191500	417042610	16680	16680	16680	16680	0
19	20250321	191400	417042610	16680	16680	16680	16680	0
20	20250321	191300	417042610	16680	16680	16680	16680	0
21	20250321	191200	417042610	16680	16680	16680	16680	0
22	20250321	191100	417042610	16680	16680	16680	16680	0
23	20250321	191000	417042610	16680	16680	16680	16680	0
24	20250321	190900	417042610	16680	16680	16680	16680	0
25	20250321	190800	417042610	16680	16680	16680	16680	0
26	20250321	190700	417042610	16680	16680	16680	16680	0
27	20250321	190600	417042610	16680	16680	16680	16680	0
28	20250321	190500	417042610	16680	16680	16680	16680	0
29	20250321	190400	417042610	16680	16680	16680	16680	0
30	20250321	190300	417042610	16680	16680	16680	16680	0
31	20250321	190200	417042610	16680	16680	16680	16680	0
32	20250321	190100	417042610	16680	16680	16680	16680	242
33	20250321	190000	417042610	16680	16680	16680	16680	0
34	20250321	185900	417042610	16680	16680	16680	16680	0
35	20250321	185800	417042610	16680	16680	16680	16680	0
36	20250321	185700	417042610	16680	16680	16680	16680	0
37	20250321	185600	417042610	16680	16680	16680	16680	0
38	20250321	185500	417042610	16680	16680	16680	16680	0
39	20250321	185400	417042610	16680	16680	16680	16680	0
40	20250321	185300	417042610	16680	16680	16680	16680	0
41	20250321	185200	417042610	16680	16680	16680	16680	0
42	20250321	185100	417042610	16680	16680	16680	16680	0
43	20250321	185000	417042610	16680	16680	16680	16680	0
44	20250321	184900	417042610	16680	16680	16680	16680	0
45	20250321	184800	417042610	16680	16680	16680	16680	0
46	20250321	184700	417042610	16680	16680	16680	16680	0
47	20250321	184600	417042610	16680	16680	16680	16680	0
48	20250321	184500	417042610	16680	16680	16680	16680	0
49	20250321	184400	417042610	16680	16680	16680	16680	0
50	20250321	184300	417042610	16680	16680	16680	16680	0
51	20250321	184200	417042610	16680	16680	16680	16680	0
52	20250321	184100	417042610	16680	16680	16680	16680	0
53	20250321	184000	417042610	16680	16680	16680	16680	0
54	20250321	183900	417042610	16680	16680	16680	16680	0
55	20250321	183800	417042610	16680	16680	16680	16680	0
56	20250321	183700	417042610	16680	16680	16680	16680	0
57	20250321	183600	417042610	16680	16680	16680	16680	0
58	20250321	183500	417042610	16680	16680	16680	16680	0
59	20250321	183400	417042610	16680	16680	16680	16680	0
60	20250321	183300	417042610	16680	16680	16680	16680	0
61	20250321	183200	417042610	16680	16680	16680	16680	0
62	20250321	183100	417042610	16680	16680	16680	16680	242
63	20250321	183000	417042610	16680	16680	16680	16680	0
64	20250321	182900	417042610	16680	16680	16680	16680	0
65	20250321	182800	417042610	16680	16680	16680	16680	0
66	20250321	182700	417042610	16680	16680	16680	16680	0
67	20250321	182600	417042610	16680	16680	16680	16680	0
68	20250321	182500	417042610	16680	16680	16680	16680	0
69	20250321	182400	417042610	16680	16680	16680	16680	0
70	20250321	182300	417042610	16680	16680	16680	16680	0
71	20250321	182200	417042610	16680	16680	16680	16680	0
72	20250321	182100	417042610	16680	16680	16680	16680	0
73	20250321	182000	417042610	16680	16680	16680	16680	0
74	20250321	181900	417042610	16680	16680	16680	16680	0
75	20250321	181800	417042610	16680	16680	16680	16680	0
76	20250321	181700	417042610	16680	16680	16680	16680	0
77	20250321	181600	417042610	16680	16680	16680	16680	0
78	20250321	181500	417042610	16680	16680	16680	16680	0
79	20250321	181400	417042610	16680	16680	16680	16680	0
80	20250321	181300	417042610	16680	16680	16680	16680	0
81	20250321	181200	417042610	16680	16680	16680	16680	0
82	20250321	181100	417042610	16680	16680	16680	16680	0
83	20250321	181000	417042610	16680	16680	16680	16680	0
84	20250321	180900	417042610	16680	16680	16680	16680	0
85	20250321	180800	417042610	16680	16680	16680	16680	0
86	20250321	180700	417042610	16680	16680	16680	16680	0
87	20250321	180600	417042610	16680	16680	16680	16680	0
88	20250321	180500	417042610	16680	16680	16680	16680	0
89	20250321	180400	417042610	16680	16680	16680	16680	0
90	20250321	180300	417042610	16680	16680	16680	16680	0
91	20250321	180200	417042610	16680	16680	16680	16680	0
92	20250321	180100	417042610	16680	16680	16680	16680	242
93	20250321	180000	417042610	16680	16680	16680	16680	0
94	20250321	175900	417042610	16680	16680	16680	16680	0
95	20250321	175800	417042610	16680	16680	16680	16680	0
96	20250321	175700	417042610	16680	16680	16680	16680	0
97	20250321	175600	417042610	16680	16680	16680	16680	0
98	20250321	175500	417042610	16680	16680	16680	16680	0
99	20250321	175400	417042610	16680	16680	16680	16680	0
100	20250321	175300	417042610	16680	16680	16680	16680	0
101	20250321	175200	417042610	16680	16680	16680	16680	0
102	20250321	175100	417042610	16680	16680	16680	16680	0
103	20250321	175000	417042610	16680	16680	16680	16680	0
104	20250321	174900	417042610	16680	16680	16680	16680	0
105	20250321	174800	417042610	16680	16680	16680	16680	0
106	20250321	174700	417042610	16680	16680	16680	16680	0
107	20250321	174600	417042610	16680	16680	16680	16680	0
108	20250321	174500	417042610	16680	16680	16680	16680	0
109	20250321	174400	417042610	16680	16680	16680	16680	0
110	20250321	174300	417042610	16680	16680	16680	16680	0
111	20250321	174200	417042610	16680	16680	16680	16680	0
112	20250321	174100	417042610	16680	16680	16680	16680	0
113	20250321	174000	417042610	16680	16680	16680	16680	0
114	20250321	173900	417042610	16680	16680	16680	16680	0
115	20250321	173800	417042610	16680	16680	16680	16680	0
116	20250321	173700	417042610	16680	16680	16680	16680	0
117	20250321	173600	417042610	16680	16680	16680	16680	0
118	20250321	173500	417042610	16680	16680	16680	16680	0
119	20250321	173400	417042610	16680	16680	16680	16680	0
120	20250321	173300	417042610	16680	16680	16680	16680	0
121	20250321	173200	417042610	16680	16680	16680	16680	0
122	20250321	173100	417042610	16680	16680	16680	16680	242
123	20250321	173000	417042610	16680	16680	16680	16680	0
124	20250321	172900	417042610	16680	16680	16680	16680	0
125	20250321	172800	417042610	16680	16680	16680	16680	0
126	20250321	172700	417042610	16680	16680	16680	16680	0
127	20250321	172600	417042610	16680	16680	16680	16680	0
128	20250321	172500	417042610	16680	16680	16680	16680	0
129	20250321	172400	417042610	16680	16680	16680	16680	0
130	20250321	172300	417042610	16680	16680	16680	16680	0
131	20250321	172200	417042610	16680	16680	16680	16680	0
132	20250321	172100	417042610	16680	16680	16680	16680	0
133	20250321	172000	417042610	16680	16680	16680	16680	0
134	20250321	171900	417042610	16680	16680	16680	16680	0
135	20250321	171800	417042610	16680	16680	16680	16680	0
136	20250321	171700	417042610	16680	16680	16680	16680	0
137	20250321	171600	417042610	16680	16680	16680	16680	0
138	20250321	171500	417042610	16680	16680	16680	16680	0
139	20250321	171400	417042610	16680	16680	16680	16680	0
140	20250321	171300	417042610	16680	16680	16680	16680	0
141	20250321	171200	417042610	16680	16680	16680	16680	0
142	20250321	171100	417042610	16680	16680	16680	16680	0
143	20250321	171000	417042610	16680	16680	16680	16680	0
144	20250321	170900	417042610	16680	16680	16680	16680	0
145	20250321	170800	417042610	16680	16680	16680	16680	0
146	20250321	170700	417042610	16680	16680	16680	16680	0
147	20250321	170600	417042610	16680	16680	16680	16680	0
148	20250321	170500	417042610	16680	16680	16680	16680	0
149	20250321	170400	417042610	16680	16680	16680	16680	0
150	20250321	170300	417042610	16680	16680	16680	16680	0
151	20250321	170200	417042610	16680	16680	16680	16680	0
152	20250321	170100	417042610	16680	16680	16680	16680	242
153	20250321	170000	417042610	16680	16680	16680	16680	0
154	20250321	165900	417042610	16680	16680	16680	16680	0
155	20250321	165800	417042610	16680	16680	16680	16680	0
156	20250321	165700	417042610	16680	16680	16680	16680	0
157	20250321	165600	417042610	16680	16680	16680	16680	0
158	20250321	165500	417042610	16680	16680	16680	16680	0
159	20250321	165400	417042610	16680	16680	16680	16680	0
160	20250321	165300	417042610	16680	16680	16680	16680	0
161	20250321	165200	417042610	16680	16680	16680	16680	0
162	20250321	165100	417042610	16680	16680	16680	16680	0
163	20250321	165000	417042610	16680	16680	16680	16680	0
164	20250321	164900	417042610	16680	16680	16680	16680	0
165	20250321	164800	417042610	16680	16680	16680	16680	0
166	20250321	164700	417042610	16680	16680	16680	16680	0
167	20250321	164600	417042610	16680	16680	16680	16680	0
168	20250321	164500	417042610	16680	16680	16680	16680	0
169	20250321	164400	417042610	16680	16680	16680	16680	0
170	20250321	164300	417042610	16680	16680	16680	16680	0
171	20250321	164200	417042610	16680	16680	16680	16680	0
172	20250321	164100	417042610	16680	16680	16680	16680	0
173	20250321	164000	417042610	16680	16680	16680	16680	0
174	20250321	163900	417042610	16680	16680	16680	16680	0
175	20250321	163800	417042610	16680	16680	16680	16680	0
176	20250321	163700	417042610	16680	16680	16680	16680	0
177	20250321	163600	417042610	16680	16680	16680	16680	0
178	20250321	163500	417042610	16680	16680	16680	16680	0
179	20250321	163400	417042610	16680	16680	16680	16680	0
180	20250321	163300	417042610	16680	16680	16680	16680	0
181	20250321	163200	417042610	16680	16680	16680	16680	0
182	20250321	163100	417042610	16680	16680	16680	16680	242
183	20250321	163000	417042610	16680	16680	16680	16680	0
184	20250321	162900	417042610	16680	16680	16680	16680	0
185	20250321	162800	417042610	16680	16680	16680	16680	0
186	20250321	162700	417042610	16680	16680	16680	16680	0
187	20250321	162600	417042610	16680	16680	16680	16680	0
188	20250321	162500	417042610	16680	16680	16680	16680	0
189	20250321	162400	417042610	16680	16680	16680	16680	0
190	20250321	162300	417042610	16680	16680	16680	16680	0
191	20250321	162200	417042610	16680	16680	16680	16680	0
192	20250321	162100	417042610	16680	16680	16680	16680	0
193	20250321	162000	417042610	16680	16680	16680	16680	0
194	20250321	161900	417042610	16680	16680	16680	16680	0
195	20250321	161800	417042610	16680	16680	16680	16680	0
196	20250321	161700	417042610	16680	16680	16680	16680	0
197	20250321	161600	417042610	16680	16680	16680	16680	0
198	20250321	161500	417042610	16680	16680	16680	16680	0
199	20250321	161400	417042610	16680	16680	16680	16680	0
200	20250321	161300	417042610	16680	16680	16680	16680	0
201	20250321	161200	417042610	16680	16680	16680	16680	0
202	20250321	161100	417042610	16680	16680	16680	16680	0
203	20250321	161000	417042610	16680	16680	16680	16680	0
204	20250321	160900	417042610	16680	16680	16680	16680	0
205	20250321	160800	417042610	16680	16680	16680	16680	0
206	20250321	160700	417042610	16680	16680	16680	16680	0
207	20250321	160600	417042610	16680	16680	16680	16680	0
208	20250321	160500	417042610	16680	16680	16680	16680	0
209	20250321	160400	417042610	16680	16680	16680	16680	0
210	20250321	160300	417042610	16680	16680	16680	16680	0
211	20250321	160200	417042610	16680	16680	16680	16680	0
212	20250321	160100	417042610	16680	16680	16680	16680	242
213	20250321	160000	417042610	16680	16680	16680	16680	0
214	20250321	155900	417042610	16680	16680	16680	16680	0
215	20250321	155800	417042610	16680	16680	16680	16680	0
216	20250321	155700	417042610	16680	16680	16680	16680	0
217	20250321	155600	417042610	16680	16680	16680	16680	0
218	20250321	155500	417042610	16680	16680	16680	16680	0
219	20250321	155400	417042610	16680	16680	16680	16680	0
220	20250321	155300	417042610	16680	16680	16680	16680	0
221	20250321	155200	417042610	16680	16680	16680	16680	0
222	20250321	155100	417042610	16680	16680	16680	16680	0
223	20250321	155000	417042610	16680	16680	16680	16680	0
224	20250321	154900	417042610	16680	16680	16680	16680	0
225	20250321	154800	417042610	16680	16680	16680	16680	0
226	20250321	154700	417042610	16680	16680	16680	16680	0
227	20250321	154600	417042610	16680	16680	16680	16680	0
228	20250321	154500	417042610	16680	16680	16680	16680	0
229	20250321	154400	417042610	16680	16680	16680	16680	0
230	20250321	154300	417042610	16680	16680	16680	16680	0
231	20250321	154200	417042610	16680	16680	16680	16680	0
232	20250321	154100	417042610	16680	16680	16680	16680	0
233	20250321	154000	417042610	16680	16680	16680	16680	0
234	20250321	153900	417042610	16680	16680	16680	16680	0
235	20250321	153800	417042610	16680	16680	16680	16680	0
236	20250321	153700	417042610	16680	16680	16680	16680	0
237	20250321	153600	417042610	16680	16680	16680	16680	0
238	20250321	153500	417042610	16680	16680	16680	16680	0
239	20250321	153400	417042610	16680	16680	16680	16680	0
240	20250321	153300	417042610	16680	16680	16680	16680	0
241	20250321	153200	417042610	16680	16680	16680	16680	0
242	20250321	153100	417042610	16680	16680	16680	16680	242
243	20250321	153000	417042610	16680	16680	16680	16680	242
244	20250321	152900	413006050	16680	16680	16680	16680	0
245	20250321	152800	413006050	16680	16680	16680	16680	0
246	20250321	152700	413006050	16680	16680	16680	16680	0
247	20250321	152600	413006050	16680	16680	16680	16680	0
248	20250321	152500	413006050	16680	16680	16680	16680	0
249	20250321	152400	413006050	16680	16680	16680	16680	0
250	20250321	152300	413006050	16680	16680	16680	16680	0
251	20250321	152200	413006050	16680	16680	16680	16680	0
252	20250321	152100	413006050	16680	16680	16680	16680	0
253	20250321	152000	413006050	16680	16680	16680	16680	0
254	20250321	151900	413006050	16680	16650	16680	16650	105
255	20250321	151800	411256930	16650	16650	16680	16650	130
256	20250321	151700	409092030	16660	16690	16690	16660	101
257	20250321	151600	407409040	16650	16680	16690	16650	1233
258	20250321	151500	386850590	16650	16650	16690	16650	243
259	20250321	151400	382804400	16690	16670	16690	16650	71
260	20250321	151300	381621330	16660	16660	16680	16660	43
261	20250321	151200	380904830	16680	16690	16690	16660	33
262	20250321	151100	380354680	16660	16670	16690	16660	146
263	20250321	151000	377921300	16670	16690	16700	16670	111
264	20250321	150900	376069150	16690	16690	16690	16690	14
265	20250321	150800	375835490	16690	16680	16690	16680	9
266	20250321	150700	375685290	16690	16690	16690	16680	14
267	20250321	150600	375451640	16690	16670	16690	16670	30
268	20250321	150500	374951430	16680	16690	16690	16680	14
269	20250321	150400	374717850	16690	16680	16690	16680	10
270	20250321	150300	374550960	16680	16680	16680	16680	9
271	20250321	150200	374400840	16680	16690	16690	16680	15
272	20250321	150100	374150560	16690	16680	16690	16680	7
273	20250321	150000	374033760	16680	16680	16680	16680	18
274	20250321	145900	373733520	16680	16690	16690	16680	45
275	20250321	145800	372982500	16690	16690	16690	16680	13
276	20250321	145700	372765540	16690	16690	16690	16690	6
277	20250321	145600	372665400	16690	16690	16690	16690	7
278	20250321	145500	372548570	16690	16680	16690	16680	13
279	20250321	145400	372331620	16670	16665	16670	16665	21
280	20250321	145300	371981575	16665	16665	16665	16660	16
281	20250321	145200	371714945	16660	16665	16665	16660	27
282	20250321	145100	371265080	16665	16665	16665	16665	62
283	20250321	145000	370231850	16660	16665	16665	16660	8
284	20250321	144900	370098540	16665	16660	16665	16660	100
285	20250321	144800	368432295	16665	16660	16665	16660	15
286	20250321	144700	368182330	16665	16660	16665	16660	7
287	20250321	144600	368065680	16665	16665	16665	16665	29
288	20250321	144500	367582395	16665	16660	16665	16660	8
289	20250321	144400	367449085	16665	16660	16665	16660	24
290	20250321	144300	367049130	16665	16665	16665	16665	12
291	20250321	144200	366849150	16665	16670	16670	16665	8
292	20250321	144100	366715825	16675	16675	16675	16675	46
293	20250321	144000	365948775	16675	16675	16675	16675	6
294	20250321	143900	365848725	16675	16680	16680	16675	13
295	20250321	143800	365631915	16680	16685	16685	16680	10
296	20250321	143700	365465085	16685	16685	16685	16685	6
297	20250321	143600	365364975	16685	16685	16685	16680	15
298	20250321	143500	365114710	16690	16690	16690	16690	8
299	20250321	143400	364981190	16690	16690	16690	16690	13
300	20250321	143300	364764220	16690	16690	16690	16690	67
301	20250321	143200	363645990	16680	16665	16680	16665	73
302	20250321	143100	362428890	16665	16665	16665	16665	7
303	20250321	143000	362312235	16665	16665	16665	16665	6
304	20250321	142900	362212245	16690	16690	16690	16690	13
305	20250321	142800	361995275	16690	16690	16690	16690	6
306	20250321	142700	361895135	16650	16690	16700	16650	26
307	20250321	142600	361461655	16640	16690	16690	16640	172
308	20250321	142500	358597975	16680	16680	16680	16680	10
309	20250321	142400	358431175	16680	16690	16690	16680	7
310	20250321	142300	358314355	16690	16690	16690	16690	6
311	20250321	142200	358214215	16690	16690	16690	16690	82
312	20250321	142100	356845635	16690	16695	16695	16690	2
313	20250321	142000	356812250	16690	16690	16690	16690	0
314	20250321	141900	356812250	16690	16690	16690	16690	2
315	20250321	141800	356778870	16700	16700	16700	16700	2
316	20250321	141700	356745470	16680	16680	16680	16680	0
317	20250321	141600	356745470	16680	16680	16690	16680	44
318	20250321	141500	356011540	16670	16660	16670	16660	309
319	20250321	141400	350861040	16660	16660	16660	16660	6
320	20250321	141300	350761080	16660	16670	16670	16660	14
321	20250321	141200	350527770	16660	16670	16670	16660	106
322	20250321	141100	348761750	16670	16670	16670	16670	7
323	20250321	141000	348645060	16670	16680	16680	16670	22
324	20250321	140900	348278260	16690	16680	16690	16680	12
325	20250321	140800	348078030	16690	16690	16690	16690	12
326	20250321	140700	347877750	16680	16680	16680	16680	2
327	20250321	140600	347844390	16680	16680	16680	16680	0
328	20250321	140500	347844390	16680	16680	16680	16680	85
329	20250321	140400	346426590	16680	16680	16680	16680	2
330	20250321	140300	346393230	16680	16680	16680	16680	1
331	20250321	140200	346376550	16690	16680	16690	16680	43
332	20250321	140100	345659260	16680	16690	16690	16680	217
333	20250321	140000	342039630	16690	16690	16690	16690	169
334	20250321	135900	339219020	16690	16690	16690	16690	0
335	20250321	135800	339219020	16690	16690	16690	16690	1
336	20250321	135700	339202330	16700	16700	16700	16700	3
337	20250321	135600	339152230	16690	16690	16690	16690	0
338	20250321	135500	339152230	16690	16700	16700	16690	5
339	20250321	135400	339068750	16700	16700	16700	16700	0
340	20250321	135300	339068750	16700	16700	16700	16700	111
341	20250321	135200	337215050	16700	16700	16700	16700	108
342	20250321	135100	335411450	16690	16690	16690	16690	0
343	20250321	135000	335411450	16690	16690	16690	16690	2
344	20250321	134900	335378070	16690	16690	16690	16690	1
345	20250321	134800	335361380	16690	16690	16690	16690	18
346	20250321	134700	335060960	16680	16680	16680	16680	2
347	20250321	134600	335027600	16680	16680	16680	16680	19
348	20250321	134500	334710680	16670	16670	16670	16670	0
349	20250321	134400	334710680	16670	16670	16670	16670	2
350	20250321	134300	334677340	16670	16670	16670	16670	1
351	20250321	134200	334660670	16660	16660	16660	16660	0
352	20250321	134100	334660670	16660	16660	16660	16660	2
353	20250321	134000	334627350	16660	16640	16660	16640	727
354	20250321	133900	322517010	16630	16630	16630	16630	15
355	20250321	133800	322267560	16630	16650	16660	16630	528
356	20250321	133700	313473740	16630	16630	16630	16630	14
357	20250321	133600	313240920	16630	16630	16630	16630	28
358	20250321	133500	312775280	16640	16640	16640	16630	31
359	20250321	133400	312259580	16650	16670	16670	16640	256
360	20250321	133300	307996080	16670	16670	16670	16670	14
361	20250321	133200	307762700	16670	16670	16670	16670	30
362	20250321	133100	307262600	16670	16670	16670	16670	14
363	20250321	133000	307029220	16670	16680	16680	16670	47
364	20250321	132900	306245540	16670	16670	16680	16670	46
365	20250321	132800	305478550	16670	16670	16670	16670	29
366	20250321	132700	304995120	16670	16670	16670	16670	0
367	20250321	132600	304995120	16670	16660	16670	16660	26
368	20250321	132500	304561760	16660	16660	16660	16660	6
369	20250321	132400	304461800	16660	16660	16660	16660	16
370	20250321	132300	304195240	16660	16680	16680	16660	43
371	20250321	132200	303478460	16660	16670	16670	16660	57
372	20250321	132100	302528350	16660	16660	16660	16660	5
373	20250321	132000	302445050	16660	16660	16660	16660	5
374	20250321	131900	302361750	16660	16660	16660	16660	3
375	20250321	131800	302311770	16660	16660	16660	16660	10
376	20250321	131700	302145170	16660	16670	16670	16660	8
377	20250321	131600	302011870	16670	16670	16670	16660	64
378	20250321	131500	300945030	16660	16660	16670	16660	8
379	20250321	131400	300811720	16670	16680	16680	16670	129
380	20250321	131300	298660030	16680	16680	16680	16680	4
381	20250321	131200	298593310	16680	16680	16680	16680	7
382	20250321	131100	298476550	16680	16680	16680	16680	7
383	20250321	131000	298359790	16680	16680	16680	16680	63
384	20250321	130900	297308950	16680	16680	16680	16680	2
385	20250321	130800	297275590	16690	16690	16690	16690	2
386	20250321	130700	297242210	16680	16680	16680	16680	0
387	20250321	130600	297242210	16680	16680	16680	16680	3
388	20250321	130500	297192170	16680	16690	16690	16680	9
389	20250321	130400	297042040	16690	16700	16700	16690	127
390	20250321	130300	294921160	16700	16700	16700	16700	0
391	20250321	130200	294921160	16700	16700	16700	16700	16
392	20250321	130100	294653960	16720	16720	16720	16720	1
393	20250321	130000	294637240	16720	16710	16720	16710	56
394	20250321	125900	293701460	16710	16710	16710	16710	0
395	20250321	125800	293701460	16710	16710	16710	16710	0
396	20250321	125700	293701460	16710	16720	16720	16710	5
397	20250321	125600	293617890	16720	16720	16720	16720	0
398	20250321	125500	293617890	16720	16720	16720	16720	3
399	20250321	125400	293567730	16710	16710	16710	16710	10
400	20250321	125300	293400630	16710	16710	16710	16710	0
401	20250321	125200	293400630	16710	16710	16710	16710	22
402	20250321	125100	293033010	16720	16750	16750	16720	58
403	20250321	125000	292063170	16750	16730	16750	16730	21
404	20250321	124900	291711800	16770	16770	16770	16770	0
405	20250321	124800	291711800	16770	16770	16770	16770	0
406	20250321	124700	291711800	16770	16730	16770	16730	41
407	20250321	124600	291025760	16750	16750	16750	16750	0
408	20250321	124500	291025760	16750	16750	16750	16750	1
409	20250321	124400	291009010	16720	16720	16720	16720	0
410	20250321	124300	291009010	16720	16720	16720	16720	0
411	20250321	124200	291009010	16720	16730	16730	16720	200
412	20250321	124100	287663910	16730	16730	16730	16730	19
413	20250321	124000	287346040	16730	16720	16730	16720	4
414	20250321	123900	287279140	16770	16730	16770	16730	300
415	20250321	123800	282251200	16720	16720	16720	16720	0
416	20250321	123700	282251200	16720	16720	16720	16720	2
417	20250321	123600	282217760	16740	16740	16740	16740	5
418	20250321	123500	282134060	16740	16720	16740	16720	22
419	20250321	123400	281766180	16720	16720	16720	16720	0
420	20250321	123300	281766180	16720	16720	16720	16720	0
421	20250321	123200	281766180	16720	16720	16720	16720	26
422	20250321	123100	281331460	16710	16710	16710	16710	3
423	20250321	123000	281281330	16720	16720	16720	16720	3
424	20250321	122900	281231170	16710	16710	16710	16710	0
425	20250321	122800	281231170	16710	16710	16710	16710	8
426	20250321	122700	281097490	16720	16720	16720	16720	0
427	20250321	122600	281097490	16720	16720	16720	16720	0
428	20250321	122500	281097490	16720	16720	16720	16720	128
429	20250321	122400	278957330	16720	16720	16720	16720	0
430	20250321	122300	278957330	16720	16720	16720	16720	1
431	20250321	122200	278940610	16740	16740	16740	16740	1
432	20250321	122100	278923870	16730	16710	16730	16710	54
433	20250321	122000	278021120	16710	16700	16710	16700	4
434	20250321	121900	277954300	16710	16710	16710	16710	0
435	20250321	121800	277954300	16710	16710	16710	16710	33
436	20250321	121700	277402870	16710	16720	16720	16710	53
437	20250321	121600	276516740	16720	16720	16720	16720	0
438	20250321	121500	276516740	16720	16710	16720	16710	86
439	20250321	121400	275079650	16710	16710	16710	16710	34
440	20250321	121300	274511510	16720	16720	16720	16720	34
441	20250321	121200	273943030	16750	16750	16750	16750	0
442	20250321	121100	273943030	16750	16750	16750	16750	0
443	20250321	121000	273943030	16750	16740	16750	16740	6
444	20250321	120900	273842550	16730	16720	16730	16720	52
445	20250321	120800	272973090	16750	16750	16750	16750	0
446	20250321	120700	272973090	16750	16750	16750	16750	0
447	20250321	120600	272973090	16750	16750	16750	16750	0
448	20250321	120500	272973090	16750	16750	16750	16750	0
449	20250321	120400	272973090	16750	16750	16750	16750	1
450	20250321	120300	272956340	16750	16720	16750	16720	150
451	20250321	120200	270445540	16720	16720	16720	16720	34
452	20250321	120100	269877060	16730	16730	16730	16720	43
453	20250321	120000	269157970	16730	16730	16730	16730	4
454	20250321	115900	269091050	16720	16730	16730	16720	3
455	20250321	115800	269040880	16720	16720	16720	16720	0
456	20250321	115700	269040880	16720	16720	16720	16720	131
457	20250321	115600	266850560	16740	16740	16740	16740	19
458	20250321	115500	266532500	16740	16740	16740	16740	4
459	20250321	115400	266465540	16740	16700	16740	16700	195
460	20250321	115300	263208950	16700	16700	16700	16700	16
461	20250321	115200	262941750	16720	16720	16720	16720	0
462	20250321	115100	262941750	16720	16720	16720	16720	0
463	20250321	115000	262941750	16720	16710	16720	16710	104
464	20250321	114900	261203120	16730	16730	16730	16730	1
465	20250321	114800	261186390	16730	16700	16730	16700	15
466	20250321	114700	260935740	16700	16700	16700	16700	5
467	20250321	114600	260852240	16700	16700	16700	16700	68
468	20250321	114500	259716640	16700	16700	16700	16700	149
469	20250321	114400	257228340	16700	16700	16700	16700	0
470	20250321	114300	257228340	16700	16700	16700	16700	0
471	20250321	114200	257228340	16700	16700	16700	16700	2
472	20250321	114100	257194940	16700	16700	16700	16700	0
473	20250321	114000	257194940	16700	16690	16700	16690	73
474	20250321	113900	255976150	16680	16680	16680	16680	2
475	20250321	113800	255942790	16690	16690	16690	16690	1
476	20250321	113700	255926100	16700	16700	16700	16700	0
477	20250321	113600	255926100	16700	16700	16700	16700	0
478	20250321	113500	255926100	16700	16700	16700	16700	3
479	20250321	113400	255876000	16690	16700	16700	16690	244
480	20250321	113300	251801530	16700	16710	16710	16700	14
481	20250321	113200	251567610	16710	16710	16710	16710	1
482	20250321	113100	251550900	16710	16710	16710	16710	17
483	20250321	113000	251266830	16710	16720	16720	16710	5
484	20250321	112900	251183260	16710	16710	16710	16710	0
485	20250321	112800	251183260	16710	16720	16720	16710	24
486	20250321	112700	250781990	16750	16750	16750	16750	0
487	20250321	112600	250781990	16750	16750	16750	16750	0
488	20250321	112500	250781990	16750	16710	16750	16710	10
489	20250321	112400	250614680	16720	16720	16720	16720	0
490	20250321	112300	250614680	16720	16720	16720	16720	60
491	20250321	112200	249611480	16690	16700	16710	16690	377
492	20250321	112100	243315390	16710	16700	16710	16700	130
493	20250321	112000	241144080	16700	16700	16700	16700	4
494	20250321	111900	241077280	16690	16690	16690	16690	1
495	20250321	111800	241060590	16700	16700	16700	16700	0
496	20250321	111700	241060590	16700	16690	16700	16690	92
497	20250321	111600	239525090	16690	16680	16690	16680	3
498	20250321	111500	239475040	16690	16680	16690	16680	18
499	20250321	111400	239174770	16710	16710	16710	16710	0
500	20250321	111300	239174770	16710	16710	16710	16710	0
501	20250321	111200	239174770	16710	16710	16710	16710	9
502	20250321	111100	239024380	16690	16700	16700	16690	4
503	20250321	111000	238957600	16730	16730	16730	16710	88
504	20250321	110900	237485490	16760	16730	16760	16730	7
505	20250321	110800	237368310	16720	16690	16720	16690	208
506	20250321	110700	233891030	16680	16680	16680	16680	50
507	20250321	110600	233057030	16660	16660	16660	16660	1
508	20250321	110500	233040370	16650	16650	16650	16650	0
509	20250321	110400	233040370	16650	16650	16650	16650	58
510	20250321	110300	232074670	16740	16740	16740	16740	0
511	20250321	110200	232074670	16740	16740	16740	16740	0
512	20250321	110100	232074670	16740	16700	16740	16700	2
513	20250321	110000	232041230	16700	16670	16700	16670	16
514	20250321	105900	231774350	16670	16670	16670	16670	34
515	20250321	105800	231207570	16670	16660	16670	16660	63
516	20250321	105700	230157980	16660	16660	16660	16660	1
517	20250321	105600	230141320	16600	16660	16660	16600	963
518	20250321	105500	214145750	16650	16650	16650	16650	0
519	20250321	105400	214145750	16650	16650	16650	16650	10
520	20250321	105300	213979250	16680	16650	16680	16650	2
521	20250321	105200	213945920	16690	16690	16690	16690	1
522	20250321	105100	213929230	16670	16650	16670	16630	125
523	20250321	105000	211848300	16650	16650	16650	16640	336
524	20250321	104900	206254230	16650	16650	16650	16650	0
525	20250321	104800	206254230	16650	16650	16650	16650	1
526	20250321	104700	206237580	16630	16630	16630	16630	0
527	20250321	104600	206237580	16630	16650	16650	16630	565
528	20250321	104500	196840460	16640	16660	16700	16640	46
529	20250321	104400	196073600	16650	16650	16650	16650	0
530	20250321	104300	196073600	16650	16650	16650	16650	0
531	20250321	104200	196073600	16650	16660	16660	16650	3
532	20250321	104100	196023640	16700	16700	16700	16700	0
533	20250321	104000	196023640	16700	16700	16700	16700	0
534	20250321	103900	196023640	16700	16650	16700	16650	39
535	20250321	103800	195373740	16650	16660	16660	16650	18
536	20250321	103700	195074030	16660	16660	16660	16660	183
537	20250321	103600	192025250	16700	16700	16700	16700	20
538	20250321	103500	191691250	16750	16680	16750	16680	170
539	20250321	103400	188849000	16650	16650	16650	16650	0
540	20250321	103300	188849000	16650	16630	16650	16630	361
541	20250321	103200	182841970	16630	16630	16630	16630	173
542	20250321	103100	179964980	16630	16600	16630	16600	414
543	20250321	103000	173088450	16620	16620	16620	16620	1
544	20250321	102900	173071830	16630	16630	16630	16630	4
545	20250321	102800	173005310	16630	16630	16630	16630	104
546	20250321	102700	171275790	16620	16620	16620	16620	101
547	20250321	102600	169597170	16620	16610	16620	16610	101
548	20250321	102500	167919340	16610	16610	16610	16610	0
549	20250321	102400	167919340	16610	16610	16610	16610	0
550	20250321	102300	167919340	16610	16610	16610	16610	1
551	20250321	102200	167902730	16590	16590	16590	16590	10
552	20250321	102100	167736830	16590	16590	16590	16590	0
553	20250321	102000	167736830	16590	16590	16590	16590	0
554	20250321	101900	167736830	16590	16600	16600	16590	58
555	20250321	101800	166774540	16610	16630	16630	16610	94
556	20250321	101700	165213150	16630	16630	16630	16630	0
557	20250321	101600	165213150	16630	16630	16630	16630	1
558	20250321	101500	165196520	16620	16620	16620	16620	0
559	20250321	101400	165196520	16620	16600	16620	16600	651
560	20250321	101300	154387530	16590	16590	16590	16590	0
561	20250321	101200	154387530	16590	16590	16590	16590	75
562	20250321	101100	153143280	16580	16580	16580	16580	53
563	20250321	101000	152264540	16590	16590	16590	16590	14
564	20250321	100900	152032280	16590	16580	16590	16580	26
565	20250321	100800	151601170	16580	16570	16580	16570	94
566	20250321	100700	150043000	16580	16570	16580	16570	37
567	20250321	100600	149429890	16570	16570	16570	16570	60
568	20250321	100500	148435690	16560	16570	16570	16560	108
569	20250321	100400	146646860	16560	16570	16570	16560	146
570	20250321	100300	144227800	16580	16580	16580	16560	388
571	20250321	100200	137795280	16580	16600	16600	16580	266
572	20250321	100100	133380600	16610	16630	16630	16600	816
573	20250321	100000	119825700	16630	16640	16640	16630	408
574	20250321	095900	113037260	16640	16640	16640	16640	0
575	20250321	095800	113037260	16640	16660	16660	16640	568
576	20250321	095700	103579070	16660	16670	16670	16660	50
577	20250321	095600	102746060	16660	16660	16660	16660	0
578	20250321	095500	102746060	16660	16690	16690	16660	53
579	20250321	095400	101863050	16660	16660	16660	16660	0
580	20250321	095300	101863050	16660	16660	16660	16660	315
581	20250321	095200	96615150	16670	16670	16670	16670	11
582	20250321	095100	96431780	16680	16680	16680	16680	11
583	20250321	095000	96248300	16690	16690	16690	16690	0
584	20250321	094900	96248300	16690	16690	16690	16690	10
585	20250321	094800	96081400	16680	16700	16700	16680	2
586	20250321	094700	96048020	16660	16690	16690	16660	99
587	20250321	094600	94398630	16670	16680	16720	16670	502
588	20250321	094500	86030230	16720	16690	16720	16670	526
589	20250321	094400	77254320	16680	16700	16700	16680	109
590	20250321	094300	75435280	16690	16690	16690	16690	1
591	20250321	094200	75418590	16690	16700	16700	16690	515
592	20250321	094100	66818940	16700	16730	16730	16700	100
593	20250321	094000	65147440	16700	16700	16700	16700	0
594	20250321	093900	65147440	16700	16700	16700	16700	20
595	20250321	093800	64813440	16690	16690	16690	16690	0
596	20250321	093700	64813440	16690	16690	16690	16690	0
597	20250321	093600	64813440	16690	16690	16690	16690	0
598	20250321	093500	64813440	16690	16690	16690	16690	0
599	20250321	093400	64813440	16690	16690	16690	16690	0
600	20250321	093300	64813440	16690	16690	16690	16690	5
601	20250321	093200	64729990	16740	16730	16740	16730	30
602	20250321	093100	64228000	16730	16730	16730	16730	30
603	20250321	093000	63726100	16730	16680	16730	16670	16
604	20250321	092900	63459280	16670	16690	16690	16670	80
605	20250321	092800	62125560	16680	16690	16690	16670	227
606	20250321	092700	58339310	16680	16740	16750	16680	120
607	20250321	092600	56331310	16670	16680	16680	16670	359
608	20250321	092500	50345980	16670	16690	16690	16670	693
609	20250321	092400	38788890	16690	16700	16720	16690	57
610	20250321	092300	37837400	16700	16700	16740	16700	512
611	20250321	092200	29286410	16710	16720	16720	16710	538
612	20250321	092100	20293220	16730	16720	16730	16720	152
613	20250321	092000	17750770	16730	16730	16730	16730	0
614	20250321	091900	17750770	16730	16760	16760	16730	80
615	20250321	091800	16412310	16820	16820	16820	16820	5
616	20250321	091700	16328210	16820	16820	16820	16820	0
617	20250321	091600	16328210	16820	16740	16820	16740	2
618	20250321	091500	16294650	16730	16750	16760	16730	4
619	20250321	091400	16227670	16720	16720	16720	16720	0
620	20250321	091300	16227670	16720	16720	16720	16720	27
621	20250321	091200	15776230	16720	16730	16740	16720	217
622	20250321	091100	12145980	16720	16720	16720	16720	0
623	20250321	091000	12145980	16720	16740	16740	16720	120
624	20250321	090900	10138030	16740	16780	16780	16740	122
625	20250321	090800	8094450	16800	16800	16800	16800	10
626	20250321	090700	7926450	16880	16890	16890	16760	44
627	20250321	090600	7185380	16900	16890	16900	16890	113
628	20250321	090500	5276290	16740	16740	16740	16740	0
629	20250321	090400	5276290	16740	16790	16790	16740	230
630	20250321	090300	1415060	16800	16900	16900	16800	7
631	20250321	090200	1296860	16790	16880	16880	16790	39
632	20250321	090100	639340	16880	16880	16880	16880	0
633	20250321	090000	639340	16880	16780	16880	16780	38