KissMeData/053690/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193900	919138075	16910	16910	16910	16910	1833
3	20250318	193800	919138075	16910	16910	16910	16910	0
4	20250318	193700	919138075	16910	16910	16910	16910	0
5	20250318	193600	919138075	16910	16910	16910	16910	0
6	20250318	193500	919138075	16910	16910	16910	16910	0
7	20250318	193400	919138075	16910	16910	16910	16910	0
8	20250318	193300	919138075	16910	16910	16910	16910	0
9	20250318	193200	919138075	16910	16910	16910	16910	0
10	20250318	193100	919138075	16910	16910	16910	16910	0
11	20250318	193000	919138075	16910	16910	16910	16910	0
12	20250318	192900	919138075	16910	16910	16910	16910	0
13	20250318	192800	919138075	16910	16910	16910	16910	0
14	20250318	192700	919138075	16910	16910	16910	16910	0
15	20250318	192600	919138075	16910	16910	16910	16910	0
16	20250318	192500	919138075	16910	16910	16910	16910	0
17	20250318	192400	919138075	16910	16910	16910	16910	0
18	20250318	192300	919138075	16910	16910	16910	16910	0
19	20250318	192200	919138075	16910	16910	16910	16910	0
20	20250318	192100	919138075	16910	16910	16910	16910	0
21	20250318	192000	919138075	16910	16910	16910	16910	0
22	20250318	191900	919138075	16910	16910	16910	16910	0
23	20250318	191800	919138075	16910	16910	16910	16910	0
24	20250318	191700	919138075	16910	16910	16910	16910	0
25	20250318	191600	919138075	16910	16910	16910	16910	0
26	20250318	191500	919138075	16910	16910	16910	16910	0
27	20250318	191400	919138075	16910	16910	16910	16910	0
28	20250318	191300	919138075	16910	16910	16910	16910	0
29	20250318	191200	919138075	16910	16910	16910	16910	0
30	20250318	191100	919138075	16910	16910	16910	16910	0
31	20250318	191000	919138075	16910	16910	16910	16910	0
32	20250318	190900	919138075	16910	16910	16910	16910	1833
33	20250318	190800	919138075	16910	16910	16910	16910	0
34	20250318	190700	919138075	16910	16910	16910	16910	0
35	20250318	190600	919138075	16910	16910	16910	16910	0
36	20250318	190500	919138075	16910	16910	16910	16910	0
37	20250318	190400	919138075	16910	16910	16910	16910	0
38	20250318	190300	919138075	16910	16910	16910	16910	0
39	20250318	190200	919138075	16910	16910	16910	16910	0
40	20250318	190100	919138075	16910	16910	16910	16910	0
41	20250318	190000	919138075	16910	16910	16910	16910	0
42	20250318	185900	919138075	16910	16910	16910	16910	0
43	20250318	185800	919138075	16910	16910	16910	16910	0
44	20250318	185700	919138075	16910	16910	16910	16910	0
45	20250318	185600	919138075	16910	16910	16910	16910	0
46	20250318	185500	919138075	16910	16910	16910	16910	0
47	20250318	185400	919138075	16910	16910	16910	16910	0
48	20250318	185300	919138075	16910	16910	16910	16910	0
49	20250318	185200	919138075	16910	16910	16910	16910	0
50	20250318	185100	919138075	16910	16910	16910	16910	0
51	20250318	185000	919138075	16910	16910	16910	16910	0
52	20250318	184900	919138075	16910	16910	16910	16910	0
53	20250318	184800	919138075	16910	16910	16910	16910	0
54	20250318	184700	919138075	16910	16910	16910	16910	0
55	20250318	184600	919138075	16910	16910	16910	16910	0
56	20250318	184500	919138075	16910	16910	16910	16910	0
57	20250318	184400	919138075	16910	16910	16910	16910	0
58	20250318	184300	919138075	16910	16910	16910	16910	0
59	20250318	184200	919138075	16910	16910	16910	16910	0
60	20250318	184100	919138075	16910	16910	16910	16910	0
61	20250318	184000	919138075	16910	16910	16910	16910	0
62	20250318	183900	919138075	16910	16910	16910	16910	1833
63	20250318	183800	919138075	16910	16910	16910	16910	0
64	20250318	183700	919138075	16910	16910	16910	16910	0
65	20250318	183600	919138075	16910	16910	16910	16910	0
66	20250318	183500	919138075	16910	16910	16910	16910	0
67	20250318	183400	919138075	16910	16910	16910	16910	0
68	20250318	183300	919138075	16910	16910	16910	16910	0
69	20250318	183200	919138075	16910	16910	16910	16910	0
70	20250318	183100	919138075	16910	16910	16910	16910	0
71	20250318	183000	919138075	16910	16910	16910	16910	0
72	20250318	182900	919138075	16910	16910	16910	16910	0
73	20250318	182800	919138075	16910	16910	16910	16910	0
74	20250318	182700	919138075	16910	16910	16910	16910	0
75	20250318	182600	919138075	16910	16910	16910	16910	0
76	20250318	182500	919138075	16910	16910	16910	16910	0
77	20250318	182400	919138075	16910	16910	16910	16910	0
78	20250318	182300	919138075	16910	16910	16910	16910	0
79	20250318	182200	919138075	16910	16910	16910	16910	0
80	20250318	182100	919138075	16910	16910	16910	16910	0
81	20250318	182000	919138075	16910	16910	16910	16910	0
82	20250318	181900	919138075	16910	16910	16910	16910	0
83	20250318	181800	919138075	16910	16910	16910	16910	0
84	20250318	181700	919138075	16910	16910	16910	16910	0
85	20250318	181600	919138075	16910	16910	16910	16910	0
86	20250318	181500	919138075	16910	16910	16910	16910	0
87	20250318	181400	919138075	16910	16910	16910	16910	0
88	20250318	181300	919138075	16910	16910	16910	16910	0
89	20250318	181200	919138075	16910	16910	16910	16910	0
90	20250318	181100	919138075	16910	16910	16910	16910	0
91	20250318	181000	919138075	16910	16910	16910	16910	0
92	20250318	180900	919138075	16910	16910	16910	16910	1833
93	20250318	180800	919138075	16910	16910	16910	16910	0
94	20250318	180700	919138075	16910	16910	16910	16910	0
95	20250318	180600	919138075	16910	16910	16910	16910	0
96	20250318	180500	919138075	16910	16910	16910	16910	0
97	20250318	180400	919138075	16910	16910	16910	16910	0
98	20250318	180300	919138075	16910	16910	16910	16910	0
99	20250318	180200	919138075	16910	16910	16910	16910	0
100	20250318	180100	919138075	16910	16910	16910	16910	0
101	20250318	180000	919138075	16910	16910	16910	16910	0
102	20250318	175900	919138075	16910	16910	16910	16910	0
103	20250318	175800	919138075	16910	16910	16910	16910	0
104	20250318	175700	919138075	16910	16910	16910	16910	0
105	20250318	175600	919138075	16910	16910	16910	16910	0
106	20250318	175500	919138075	16910	16910	16910	16910	0
107	20250318	175400	919138075	16910	16910	16910	16910	0
108	20250318	175300	919138075	16910	16910	16910	16910	0
109	20250318	175200	919138075	16910	16910	16910	16910	0
110	20250318	175100	919138075	16910	16910	16910	16910	0
111	20250318	175000	919138075	16910	16910	16910	16910	0
112	20250318	174900	919138075	16910	16910	16910	16910	0
113	20250318	174800	919138075	16910	16910	16910	16910	0
114	20250318	174700	919138075	16910	16910	16910	16910	0
115	20250318	174600	919138075	16910	16910	16910	16910	0
116	20250318	174500	919138075	16910	16910	16910	16910	0
117	20250318	174400	919138075	16910	16910	16910	16910	0
118	20250318	174300	919138075	16910	16910	16910	16910	0
119	20250318	174200	919138075	16910	16910	16910	16910	0
120	20250318	174100	919138075	16910	16910	16910	16910	0
121	20250318	174000	919138075	16910	16910	16910	16910	0
122	20250318	173900	919138075	16910	16910	16910	16910	1833
123	20250318	173800	919138075	16910	16910	16910	16910	0
124	20250318	173700	919138075	16910	16910	16910	16910	0
125	20250318	173600	919138075	16910	16910	16910	16910	0
126	20250318	173500	919138075	16910	16910	16910	16910	0
127	20250318	173400	919138075	16910	16910	16910	16910	0
128	20250318	173300	919138075	16910	16910	16910	16910	0
129	20250318	173200	919138075	16910	16910	16910	16910	0
130	20250318	173100	919138075	16910	16910	16910	16910	0
131	20250318	173000	919138075	16910	16910	16910	16910	0
132	20250318	172900	919138075	16910	16910	16910	16910	0
133	20250318	172800	919138075	16910	16910	16910	16910	0
134	20250318	172700	919138075	16910	16910	16910	16910	0
135	20250318	172600	919138075	16910	16910	16910	16910	0
136	20250318	172500	919138075	16910	16910	16910	16910	0
137	20250318	172400	919138075	16910	16910	16910	16910	0
138	20250318	172300	919138075	16910	16910	16910	16910	0
139	20250318	172200	919138075	16910	16910	16910	16910	0
140	20250318	172100	919138075	16910	16910	16910	16910	0
141	20250318	172000	919138075	16910	16910	16910	16910	0
142	20250318	171900	919138075	16910	16910	16910	16910	0
143	20250318	171800	919138075	16910	16910	16910	16910	0
144	20250318	171700	919138075	16910	16910	16910	16910	0
145	20250318	171600	919138075	16910	16910	16910	16910	0
146	20250318	171500	919138075	16910	16910	16910	16910	0
147	20250318	171400	919138075	16910	16910	16910	16910	0
148	20250318	171300	919138075	16910	16910	16910	16910	0
149	20250318	171200	919138075	16910	16910	16910	16910	0
150	20250318	171100	919138075	16910	16910	16910	16910	0
151	20250318	171000	919138075	16910	16910	16910	16910	0
152	20250318	170900	919138075	16910	16910	16910	16910	1833
153	20250318	170800	919138075	16910	16910	16910	16910	0
154	20250318	170700	919138075	16910	16910	16910	16910	0
155	20250318	170600	919138075	16910	16910	16910	16910	0
156	20250318	170500	919138075	16910	16910	16910	16910	0
157	20250318	170400	919138075	16910	16910	16910	16910	0
158	20250318	170300	919138075	16910	16910	16910	16910	0
159	20250318	170200	919138075	16910	16910	16910	16910	0
160	20250318	170100	919138075	16910	16910	16910	16910	0
161	20250318	170000	919138075	16910	16910	16910	16910	0
162	20250318	165900	919138075	16910	16910	16910	16910	0
163	20250318	165800	919138075	16910	16910	16910	16910	0
164	20250318	165700	919138075	16910	16910	16910	16910	0
165	20250318	165600	919138075	16910	16910	16910	16910	0
166	20250318	165500	919138075	16910	16910	16910	16910	0
167	20250318	165400	919138075	16910	16910	16910	16910	0
168	20250318	165300	919138075	16910	16910	16910	16910	0
169	20250318	165200	919138075	16910	16910	16910	16910	0
170	20250318	165100	919138075	16910	16910	16910	16910	0
171	20250318	165000	919138075	16910	16910	16910	16910	0
172	20250318	164900	919138075	16910	16910	16910	16910	0
173	20250318	164800	919138075	16910	16910	16910	16910	0
174	20250318	164700	919138075	16910	16910	16910	16910	0
175	20250318	164600	919138075	16910	16910	16910	16910	0
176	20250318	164500	919138075	16910	16910	16910	16910	0
177	20250318	164400	919138075	16910	16910	16910	16910	0
178	20250318	164300	919138075	16910	16910	16910	16910	0
179	20250318	164200	919138075	16910	16910	16910	16910	0
180	20250318	164100	919138075	16910	16910	16910	16910	0
181	20250318	164000	919138075	16910	16910	16910	16910	0
182	20250318	163900	919138075	16910	16910	16910	16910	1833
183	20250318	163800	919138075	16910	16910	16910	16910	0
184	20250318	163700	919138075	16910	16910	16910	16910	0
185	20250318	163600	919138075	16910	16910	16910	16910	0
186	20250318	163500	919138075	16910	16910	16910	16910	0
187	20250318	163400	919138075	16910	16910	16910	16910	0
188	20250318	163300	919138075	16910	16910	16910	16910	0
189	20250318	163200	919138075	16910	16910	16910	16910	0
190	20250318	163100	919138075	16910	16910	16910	16910	0
191	20250318	163000	919138075	16910	16910	16910	16910	0
192	20250318	162900	919138075	16910	16910	16910	16910	0
193	20250318	162800	919138075	16910	16910	16910	16910	0
194	20250318	162700	919138075	16910	16910	16910	16910	0
195	20250318	162600	919138075	16910	16910	16910	16910	0
196	20250318	162500	919138075	16910	16910	16910	16910	0
197	20250318	162400	919138075	16910	16910	16910	16910	0
198	20250318	162300	919138075	16910	16910	16910	16910	0
199	20250318	162200	919138075	16910	16910	16910	16910	0
200	20250318	162100	919138075	16910	16910	16910	16910	0
201	20250318	162000	919138075	16910	16910	16910	16910	0
202	20250318	161900	919138075	16910	16910	16910	16910	0
203	20250318	161800	919138075	16910	16910	16910	16910	0
204	20250318	161700	919138075	16910	16910	16910	16910	0
205	20250318	161600	919138075	16910	16910	16910	16910	0
206	20250318	161500	919138075	16910	16910	16910	16910	0
207	20250318	161400	919138075	16910	16910	16910	16910	0
208	20250318	161300	919138075	16910	16910	16910	16910	0
209	20250318	161200	919138075	16910	16910	16910	16910	0
210	20250318	161100	919138075	16910	16910	16910	16910	0
211	20250318	161000	919138075	16910	16910	16910	16910	0
212	20250318	160900	919138075	16910	16910	16910	16910	1833
213	20250318	160800	919138075	16910	16910	16910	16910	0
214	20250318	160700	919138075	16910	16910	16910	16910	0
215	20250318	160600	919138075	16910	16910	16910	16910	0
216	20250318	160500	919138075	16910	16910	16910	16910	0
217	20250318	160400	919138075	16910	16910	16910	16910	0
218	20250318	160300	919138075	16910	16910	16910	16910	0
219	20250318	160200	919138075	16910	16910	16910	16910	0
220	20250318	160100	919138075	16910	16910	16910	16910	0
221	20250318	160000	919138075	16910	16910	16910	16910	0
222	20250318	155900	919138075	16910	16910	16910	16910	0
223	20250318	155800	919138075	16910	16910	16910	16910	0
224	20250318	155700	919138075	16910	16910	16910	16910	0
225	20250318	155600	919138075	16910	16910	16910	16910	0
226	20250318	155500	919138075	16910	16910	16910	16910	0
227	20250318	155400	919138075	16910	16910	16910	16910	0
228	20250318	155300	919138075	16910	16910	16910	16910	0
229	20250318	155200	919138075	16910	16910	16910	16910	0
230	20250318	155100	919138075	16910	16910	16910	16910	0
231	20250318	155000	919138075	16910	16910	16910	16910	0
232	20250318	154900	919138075	16910	16910	16910	16910	0
233	20250318	154800	919138075	16910	16910	16910	16910	0
234	20250318	154700	919138075	16910	16910	16910	16910	0
235	20250318	154600	919138075	16910	16910	16910	16910	0
236	20250318	154500	919138075	16910	16910	16910	16910	0
237	20250318	154400	919138075	16910	16910	16910	16910	0
238	20250318	154300	919138075	16910	16910	16910	16910	0
239	20250318	154200	919138075	16910	16910	16910	16910	0
240	20250318	154100	919138075	16910	16910	16910	16910	0
241	20250318	154000	919138075	16910	16910	16910	16910	0
242	20250318	153900	919138075	16910	16910	16910	16910	1833
243	20250318	153800	919138075	16910	16910	16910	16910	0
244	20250318	153700	919138075	16910	16910	16910	16910	0
245	20250318	153600	919138075	16910	16910	16910	16910	0
246	20250318	153500	919138075	16910	16910	16910	16910	0
247	20250318	153400	919138075	16910	16910	16910	16910	0
248	20250318	153300	919138075	16910	16910	16910	16910	0
249	20250318	153200	919138075	16910	16910	16910	16910	0
250	20250318	153100	919138075	16910	16910	16910	16910	0
251	20250318	153000	919138075	16910	16910	16910	16910	1833
252	20250318	152900	888142045	16920	16920	16920	16920	0
253	20250318	152800	888142045	16920	16920	16920	16920	0
254	20250318	152700	888142045	16920	16920	16920	16920	0
255	20250318	152600	888142045	16920	16920	16920	16920	0
256	20250318	152500	888142045	16920	16920	16920	16920	0
257	20250318	152400	888142045	16920	16920	16920	16920	0
258	20250318	152300	888142045	16920	16920	16920	16920	0
259	20250318	152200	888142045	16920	16920	16920	16920	0
260	20250318	152100	888142045	16920	16920	16920	16920	0
261	20250318	152000	888142045	16920	16920	16920	16920	0
262	20250318	151900	888142045	16920	16890	16930	16890	105
263	20250318	151800	886368445	16930	16900	16930	16890	65
264	20250318	151700	885269655	16900	16900	16930	16890	92
265	20250318	151600	883714755	16900	16900	16930	16900	24
266	20250318	151500	883309005	16930	16940	16940	16890	188
267	20250318	151400	880131515	16900	16940	16940	16900	405
268	20250318	151300	873279905	16940	16940	16940	16910	232
269	20250318	151200	869353315	16920	16940	16940	16920	121
270	20250318	151100	867305955	16920	16920	16940	16920	479
271	20250318	151000	859201255	16940	16940	16940	16940	3
272	20250318	150900	859150435	16940	16940	16940	16940	1
273	20250318	150800	859133495	16940	16940	16940	16940	0
274	20250318	150700	859133495	16940	16940	16940	16940	21
275	20250318	150600	858777755	16940	16960	16960	16940	242
276	20250318	150500	854673635	16960	16960	16960	16960	2
277	20250318	150400	854639715	16960	16925	16960	16925	101
278	20250318	150300	852929980	16925	16950	16950	16925	96
279	20250318	150200	851304180	16960	16960	16960	16960	0
280	20250318	150100	851304180	16960	16950	16960	16950	2
281	20250318	150000	851270270	16970	16970	16970	16970	7
282	20250318	145900	851151480	16970	16970	16970	16970	1
283	20250318	145800	851134510	16970	16930	16970	16930	469
284	20250318	145700	843193220	16970	16930	16970	16930	281
285	20250318	145600	838433350	16970	16970	16970	16970	1
286	20250318	145500	838416380	16950	16950	16950	16950	0
287	20250318	145400	838416380	16950	16940	16950	16940	55
288	20250318	145300	837484380	16970	16970	16970	16970	0
289	20250318	145200	837484380	16970	16970	16970	16970	0
290	20250318	145100	837484380	16970	16970	16970	16970	55
291	20250318	145000	836551030	16970	16940	16980	16930	156
292	20250318	144900	833908940	16990	16990	16990	16990	0
293	20250318	144800	833908940	16990	16990	16990	16990	0
294	20250318	144700	833908940	16990	16990	16990	16990	0
295	20250318	144600	833908940	16990	16990	16990	16990	0
296	20250318	144500	833908940	16990	16990	16990	16990	1
297	20250318	144400	833891950	17000	17000	17000	17000	0
298	20250318	144300	833891950	17000	17000	17000	17000	29
299	20250318	144200	833398950	17000	16930	17000	16930	3168
300	20250318	144100	779574850	16940	16940	16940	16940	11
301	20250318	144000	779388510	16950	16940	16950	16940	27
302	20250318	143900	778930990	16950	16950	16950	16950	0
303	20250318	143800	778930990	16950	16950	16950	16950	1
304	20250318	143700	778914040	16960	16960	16960	16960	0
305	20250318	143600	778914040	16960	16960	16960	16960	0
306	20250318	143500	778914040	16960	16960	16960	16960	0
307	20250318	143400	778914040	16960	16960	16960	16960	30
308	20250318	143300	778405240	16960	16960	16960	16960	0
309	20250318	143200	778405240	16960	16960	16960	16960	0
310	20250318	143100	778405240	16960	16960	16960	16960	0
311	20250318	143000	778405240	16960	16960	16960	16960	0
312	20250318	142900	778405240	16960	16960	16960	16960	0
313	20250318	142800	778405240	16960	16940	16960	16940	6
314	20250318	142700	778303580	16960	16960	16960	16960	1
315	20250318	142600	778286620	16940	16960	16960	16940	109
316	20250318	142500	776438120	16960	16960	16960	16960	0
317	20250318	142400	776438120	16960	16960	16960	16960	0
318	20250318	142300	776438120	16960	16960	16960	16960	1
319	20250318	142200	776421160	16960	16930	16960	16930	2
320	20250318	142100	776387270	16960	16960	16960	16960	0
321	20250318	142000	776387270	16960	16960	16970	16930	34
322	20250318	141900	775811060	16970	16960	16970	16960	315
323	20250318	141800	770468650	16960	16960	16960	16960	0
324	20250318	141700	770468650	16960	16960	16960	16960	0
325	20250318	141600	770468650	16960	16960	16960	16960	0
326	20250318	141500	770468650	16960	16950	16960	16950	814
327	20250318	141400	756671330	16950	16950	16950	16950	0
328	20250318	141300	756671330	16950	16920	16950	16920	427
329	20250318	141200	749446450	16920	16900	16920	16900	705
330	20250318	141100	737527410	16900	16900	16900	16900	3
331	20250318	141000	737476710	16900	16900	16900	16900	118
332	20250318	140900	735482510	16900	16900	16900	16900	1
333	20250318	140800	735465610	16910	16910	16910	16910	0
334	20250318	140700	735465610	16910	16910	16910	16910	0
335	20250318	140600	735465610	16910	16910	16910	16910	0
336	20250318	140500	735465610	16910	16910	16910	16910	10
337	20250318	140400	735296510	16910	16910	16910	16910	4
338	20250318	140300	735228870	16910	16910	16910	16910	0
339	20250318	140200	735228870	16910	16880	16910	16880	16
340	20250318	140100	734958760	16910	16900	16910	16900	11
341	20250318	140000	734772850	16910	16910	16910	16910	0
342	20250318	135900	734772850	16910	16910	16910	16910	20
343	20250318	135800	734434650	16910	16910	16910	16910	8
344	20250318	135700	734299370	16910	16910	16910	16910	4
345	20250318	135600	734231730	16910	16900	16910	16900	40
346	20250318	135500	733555680	16920	16920	16920	16920	0
347	20250318	135400	733555680	16920	16920	16920	16920	1
348	20250318	135300	733538760	16880	16880	16920	16880	201
349	20250318	135200	730145780	16910	16910	16910	16910	2
350	20250318	135100	730111960	16920	16920	16920	16920	0
351	20250318	135000	730111960	16920	16870	16920	16860	59
352	20250318	134900	729117110	16900	16880	16900	16870	536
353	20250318	134800	720074510	16920	16920	16920	16920	0
354	20250318	134700	720074510	16920	16920	16920	16920	0
355	20250318	134600	720074510	16920	16920	16920	16920	0
356	20250318	134500	720074510	16920	16880	16920	16880	231
357	20250318	134400	716175150	16920	16900	16920	16890	65
358	20250318	134300	715077230	16920	16920	16920	16920	10
359	20250318	134200	714908030	16920	16920	16920	16920	0
360	20250318	134100	714908030	16920	16920	16920	16920	0
361	20250318	134000	714908030	16920	16890	16920	16890	8
362	20250318	133900	714772880	16920	16920	16920	16920	0
363	20250318	133800	714772880	16920	16920	16920	16920	0
364	20250318	133700	714772880	16920	16920	16920	16920	0
365	20250318	133600	714772880	16920	16920	16920	16920	0
366	20250318	133500	714772880	16920	16920	16920	16890	55
367	20250318	133400	713842880	16930	16930	16930	16930	0
368	20250318	133300	713842880	16930	16930	16930	16930	0
369	20250318	133200	713842880	16930	16930	16930	16930	1
370	20250318	133100	713825950	16940	16890	16940	16880	79
371	20250318	133000	712492350	16940	16940	16940	16940	10
372	20250318	132900	712322950	16950	16880	16950	16880	51
373	20250318	132800	711462000	16950	16950	16950	16890	269
374	20250318	132700	706917930	16950	16950	16950	16950	0
375	20250318	132600	706917930	16950	16950	16950	16950	9
376	20250318	132500	706765380	16950	16890	16960	16880	311
377	20250318	132400	701512280	16960	16960	16960	16960	0
378	20250318	132300	701512280	16960	16900	16960	16900	57
379	20250318	132200	700548920	16960	16960	16960	16960	0
380	20250318	132100	700548920	16960	16950	16960	16900	4
381	20250318	132000	700481160	16900	16960	16960	16900	57
382	20250318	131900	699517800	16900	16900	16900	16900	24
383	20250318	131800	699112200	16960	16960	16960	16960	1
384	20250318	131700	699095240	16900	16900	16900	16900	158
385	20250318	131600	696425040	16900	16900	16900	16900	1
386	20250318	131500	696408140	16960	16960	16960	16960	0
387	20250318	131400	696408140	16960	16930	16960	16930	49
388	20250318	131300	695577130	16960	16960	16960	16960	0
389	20250318	131200	695577130	16960	16960	16960	16960	0
390	20250318	131100	695577130	16960	16960	16960	16960	0
391	20250318	131000	695577130	16960	16960	16960	16960	0
392	20250318	130900	695577130	16960	16960	16960	16960	0
393	20250318	130800	695577130	16960	16960	16960	16960	1
394	20250318	130700	695560170	16970	16970	16970	16970	6
395	20250318	130600	695458350	16970	16970	16970	16970	0
396	20250318	130500	695458350	16970	16970	16970	16970	0
397	20250318	130400	695458350	16970	16970	16970	16970	1
398	20250318	130300	695441380	16970	16970	16970	16970	0
399	20250318	130200	695441380	16970	16960	16970	16960	700
400	20250318	130100	683566550	16960	16960	16960	16960	5
401	20250318	130000	683481750	16960	16960	16960	16960	1
402	20250318	125900	683464790	16960	16960	16960	16960	1
403	20250318	125800	683447830	16960	16960	16960	16960	0
404	20250318	125700	683447830	16960	16960	16960	16960	28
405	20250318	125600	682972950	16960	16900	16960	16890	51
406	20250318	125500	682111430	16960	16940	16960	16920	70
407	20250318	125400	680925430	16950	16950	16960	16950	62
408	20250318	125300	679874520	16960	16960	16960	16960	0
409	20250318	125200	679874520	16960	16910	16960	16900	209
410	20250318	125100	676340360	16960	16960	16960	16960	1
411	20250318	125000	676323400	16960	16910	16960	16910	54
412	20250318	124900	675407660	16960	16960	16960	16960	51
413	20250318	124800	674542700	16960	16960	16960	16960	0
414	20250318	124700	674542700	16960	16960	16960	16960	1
415	20250318	124600	674525740	16950	16950	16950	16950	100
416	20250318	124500	672830740	16970	16970	16970	16970	0
417	20250318	124400	672830740	16970	16890	16970	16870	301
418	20250318	124300	667750680	16970	16970	16970	16970	1
419	20250318	124200	667733710	16900	16970	16970	16900	60
420	20250318	124100	666719010	16970	16900	16970	16890	49
421	20250318	124000	665891230	16960	16960	16960	16960	0
422	20250318	123900	665891230	16960	16960	16960	16960	0
423	20250318	123800	665891230	16960	16890	16960	16890	101
424	20250318	123700	664185270	16960	16960	16960	16960	0
425	20250318	123600	664185270	16960	16960	16960	16960	0
426	20250318	123500	664185270	16960	16960	16960	16960	16
427	20250318	123400	663913910	16960	16960	16960	16960	0
428	20250318	123300	663913910	16960	16960	16960	16960	0
429	20250318	123200	663913910	16960	16960	16960	16960	0
430	20250318	123100	663913910	16960	16960	16960	16960	1
431	20250318	123000	663896950	16880	16890	16890	16880	19
432	20250318	122900	663576220	16960	16960	16960	16960	76
433	20250318	122800	662287260	16960	16950	16960	16950	100
434	20250318	122700	660591750	16950	16890	16950	16890	16
435	20250318	122600	660321450	16890	16900	16900	16890	100
436	20250318	122500	658632340	16960	16960	16960	16960	6
437	20250318	122400	658530580	16960	16960	16960	16960	0
438	20250318	122300	658530580	16960	16960	16960	16960	196
439	20250318	122200	655206420	16960	16950	16960	16950	91
440	20250318	122100	653663190	16960	16960	16960	16960	0
441	20250318	122000	653663190	16960	16960	16960	16960	0
442	20250318	121900	653663190	16960	16960	16960	16960	0
443	20250318	121800	653663190	16960	16960	16960	16960	0
444	20250318	121700	653663190	16960	16960	16960	16960	0
445	20250318	121600	653663190	16960	16880	16960	16870	368
446	20250318	121500	647453930	16960	16960	16960	16960	0
447	20250318	121400	647453930	16960	16890	16960	16880	286
448	20250318	121300	642625160	16960	16960	16960	16960	0
449	20250318	121200	642625160	16960	16960	16960	16960	1
450	20250318	121100	642608200	16950	16950	16950	16950	5
451	20250318	121000	642523450	16950	16950	16950	16950	0
452	20250318	120900	642523450	16950	16890	16950	16880	307
453	20250318	120800	637339980	16950	16900	16950	16900	3
454	20250318	120700	637289230	16950	16950	16950	16950	1
455	20250318	120600	637272280	16910	16910	16950	16910	3
456	20250318	120500	637221510	16950	16960	16960	16950	4
457	20250318	120400	637153700	16890	16890	16890	16890	0
458	20250318	120300	637153700	16890	16960	16960	16890	630
459	20250318	120200	626506900	16960	16960	16960	16960	1
460	20250318	120100	626489940	16960	16960	16960	16960	0
461	20250318	120000	626489940	16960	16910	16960	16910	141
462	20250318	115900	624105580	16920	16920	16920	16920	70
463	20250318	115800	622921180	16960	16960	16960	16960	0
464	20250318	115700	622921180	16960	16960	16960	16960	10
465	20250318	115600	622751580	16960	16960	16960	16960	1
466	20250318	115500	622734620	16950	16920	16950	16910	121
467	20250318	115400	620687650	16950	16950	16950	16950	0
468	20250318	115300	620687650	16950	16910	16950	16910	21
469	20250318	115200	620332500	16950	16950	16950	16950	0
470	20250318	115100	620332500	16950	16950	16950	16950	0
471	20250318	115000	620332500	16950	16930	16950	16910	67
472	20250318	114900	619199250	16930	16910	16930	16910	106
473	20250318	114800	617406570	16930	16930	16930	16930	2
474	20250318	114700	617372710	16920	16930	16930	16920	150
475	20250318	114600	614834640	16950	16950	16950	16950	1
476	20250318	114500	614817690	16960	16960	16960	16960	1
477	20250318	114400	614800730	16920	16970	16970	16920	36
478	20250318	114300	614191360	16920	16920	16920	16920	0
479	20250318	114200	614191360	16920	16920	16920	16920	0
480	20250318	114100	614191360	16920	16920	16920	16920	0
481	20250318	114000	614191360	16920	16920	16920	16920	0
482	20250318	113900	614191360	16920	16920	16920	16920	0
483	20250318	113800	614191360	16920	16920	16920	16920	0
484	20250318	113700	614191360	16920	16920	16920	16920	1
485	20250318	113600	614174440	16970	16970	16970	16970	0
486	20250318	113500	614174440	16970	16920	16970	16920	21
487	20250318	113400	613819070	16970	16970	16970	16970	0
488	20250318	113300	613819070	16970	16970	16970	16970	0
489	20250318	113200	613819070	16970	16970	16970	16970	0
490	20250318	113100	613819070	16970	16970	16970	16970	30
491	20250318	113000	613309970	16970	16950	16970	16930	230
492	20250318	112900	609414230	16970	16970	16970	16970	0
493	20250318	112800	609414230	16970	16970	16970	16970	0
494	20250318	112700	609414230	16970	16970	16970	16970	11
495	20250318	112600	609227560	16970	16970	16970	16970	29
496	20250318	112500	608735430	16970	16970	16970	16970	0
497	20250318	112400	608735430	16970	16970	16970	16970	60
498	20250318	112300	607717230	16970	16970	16970	16970	0
499	20250318	112200	607717230	16970	16970	16970	16970	0
500	20250318	112100	607717230	16970	16970	16970	16970	0
501	20250318	112000	607717230	16970	16940	16970	16920	256
502	20250318	111900	603385260	16970	16970	16970	16970	0
503	20250318	111800	603385260	16970	16960	16970	16960	201
504	20250318	111700	599976290	16970	16970	16970	16970	0
505	20250318	111600	599976290	16970	16970	16970	16970	0
506	20250318	111500	599976290	16970	16920	16970	16920	76
507	20250318	111400	598690280	16920	16920	16920	16920	66
508	20250318	111300	597573560	16970	16970	16970	16970	0
509	20250318	111200	597573560	16970	16970	16970	16970	0
510	20250318	111100	597573560	16970	16970	16970	16970	1
511	20250318	111000	597556590	16970	16920	16970	16900	1653
512	20250318	110900	569598300	16930	16920	16930	16920	9
513	20250318	110800	569446010	16930	16930	16930	16930	101
514	20250318	110700	567736080	16930	16930	16930	16930	50
515	20250318	110600	566889580	16930	16920	16930	16920	209
516	20250318	110500	563351890	16930	16930	16930	16920	65
517	20250318	110400	562251580	16930	16930	16930	16930	20
518	20250318	110300	561912980	16930	16930	16930	16930	100
519	20250318	110200	560219980	16930	16930	16930	16930	50
520	20250318	110100	559373480	16930	16930	16930	16930	0
521	20250318	110000	559373480	16930	16920	16930	16920	139
522	20250318	105900	557021580	16930	16930	16930	16920	94
523	20250318	105800	555430460	16930	16920	16930	16920	284
524	20250318	105700	550623250	16930	16930	16930	16930	117
525	20250318	105600	548642440	16940	16940	16940	16940	1
526	20250318	105500	548625500	16940	16950	16950	16930	448
527	20250318	105400	541036810	16970	16970	16970	16970	3
528	20250318	105300	540985900	16970	16970	16970	16970	6
529	20250318	105200	540884080	16980	16970	16980	16970	48
530	20250318	105100	540069470	16970	16970	16970	16970	0
531	20250318	105000	540069470	16970	16950	16970	16950	22
532	20250318	104900	539696330	16970	16980	16980	16970	16
533	20250318	104800	539424695	16980	16980	16980	16980	3
534	20250318	104700	539373755	16980	16980	16980	16980	156
535	20250318	104600	536724875	16980	16980	16980	16980	1
536	20250318	104500	536707895	16990	16990	16990	16990	0
537	20250318	104400	536707895	16990	16990	16990	16990	0
538	20250318	104300	536707895	16990	16990	16990	16990	0
539	20250318	104200	536707895	16990	16990	16990	16990	0
540	20250318	104100	536707895	16990	16940	16990	16930	706
541	20250318	104000	524749955	16920	16960	16960	16920	1470
542	20250318	103900	499847445	16990	16990	16990	16990	10
543	20250318	103800	499677545	16990	16960	16990	16960	80
544	20250318	103700	498318375	16990	16990	16990	16990	1
545	20250318	103600	498301385	16990	16990	16990	16990	37
546	20250318	103500	497672755	16990	16990	16990	16990	12
547	20250318	103400	497468875	16990	16990	16990	16990	13
548	20250318	103300	497248005	16990	16990	16990	16990	0
549	20250318	103200	497248005	16990	16990	16990	16940	31
550	20250318	103100	496722315	16990	16980	16990	16930	1065
551	20250318	103000	478663125	16990	17030	17030	16990	1680
552	20250318	102900	450083765	17040	17040	17040	17040	1
553	20250318	102800	450066725	17040	17040	17040	17040	0
554	20250318	102700	450066725	17040	17040	17040	17040	14
555	20250318	102600	449828165	17040	17040	17040	17040	0
556	20250318	102500	449828165	17040	17030	17040	17020	149
557	20250318	102400	447290395	17040	17040	17040	17040	30
558	20250318	102300	446779195	17050	17040	17050	17040	661
559	20250318	102200	435515745	17060	17060	17060	17060	10
560	20250318	102100	435345145	17060	17060	17060	17060	0
561	20250318	102000	435345145	17060	17060	17060	17060	0
562	20250318	101900	435345145	17060	17060	17060	17040	62
563	20250318	101800	434287645	17060	17040	17060	17040	6
564	20250318	101700	434185385	17070	17040	17070	17040	33
565	20250318	101600	433623035	17070	17070	17070	17070	71
566	20250318	101500	432411065	17070	17040	17070	17040	4
567	20250318	101400	432342875	17070	17080	17080	17040	120
568	20250318	101300	430297005	17060	17060	17080	17060	14
569	20250318	101200	430058105	17080	17080	17080	17050	15
570	20250318	101100	429802285	17090	17080	17090	17070	22
571	20250318	101000	429426495	17090	17090	17090	17090	11
572	20250318	100900	429238505	17090	17080	17090	17080	1764
573	20250318	100800	399109375	17080	17070	17080	17070	45
574	20250318	100700	398340875	17080	17060	17080	17060	292
575	20250318	100600	393357415	17060	17060	17060	17060	111
576	20250318	100500	391463755	17060	17060	17060	17060	1
577	20250318	100400	391446695	17040	17050	17050	17040	115
578	20250318	100300	389486085	17050	17050	17050	17050	0
579	20250318	100200	389486085	17050	17050	17050	17050	58
580	20250318	100100	388497185	17050	17050	17050	17050	2
581	20250318	100000	388463085	17050	17040	17050	17000	929
582	20250318	095900	372654495	17050	17050	17050	17050	32
583	20250318	095800	372108895	17060	17060	17060	17060	30
584	20250318	095700	371597095	17060	17060	17060	17060	10
585	20250318	095600	371426495	17070	17070	17070	17070	0
586	20250318	095500	371426495	17070	17070	17070	17070	0
587	20250318	095400	371426495	17070	17070	17070	17070	0
588	20250318	095300	371426495	17070	17070	17070	17070	50
589	20250318	095200	370572995	17070	17070	17070	17020	772
590	20250318	095100	357419655	17080	17080	17080	17080	0
591	20250318	095000	357419655	17080	17080	17080	17080	15
592	20250318	094900	357163455	17080	17050	17080	17040	127
593	20250318	094800	354997075	17070	17060	17080	17050	125
594	20250318	094700	352863605	17090	17070	17090	17070	75
595	20250318	094600	351583305	17090	17090	17090	17090	1
596	20250318	094500	351566215	17070	17070	17090	17070	70
597	20250318	094400	350371295	17070	17080	17080	17070	21
598	20250318	094300	350012655	17080	17080	17080	17080	31
599	20250318	094200	349483175	17100	17090	17100	17090	11
600	20250318	094100	349295175	17100	17100	17100	17100	50
601	20250318	094000	348440175	17110	17110	17110	17110	0
602	20250318	093900	348440175	17110	17100	17110	17080	467
603	20250318	093800	340460465	17080	17110	17110	17080	355
604	20250318	093700	334390245	17120	17130	17140	17110	289
605	20250318	093600	329440475	17130	17110	17130	17100	181
606	20250318	093500	326343615	17110	17070	17110	17070	1214
607	20250318	093400	305601495	17070	17060	17070	17060	30
608	20250318	093300	305089405	17070	17040	17070	17030	118
609	20250318	093200	303079145	17060	17060	17060	17060	30
610	20250318	093100	302567345	17060	17050	17060	17030	152
611	20250318	093000	299976425	17070	17090	17090	17070	710
612	20250318	092900	287856645	17070	17020	17090	17020	1133
613	20250318	092800	268530325	17020	16990	17020	16980	360
614	20250318	092700	262405115	17040	17020	17050	16990	1050
615	20250318	092600	244529975	17020	16970	17020	16970	570
616	20250318	092500	234828775	17020	16990	17020	16990	644
617	20250318	092400	223887185	16990	17040	17040	16990	506
618	20250318	092300	215287255	17020	17030	17040	17020	71
619	20250318	092200	214077865	17000	17000	17000	17000	1100
620	20250318	092100	195377865	17020	17010	17040	17000	268
621	20250318	092000	190816950	17010	17015	17015	17010	17
622	20250318	091900	190527760	17010	16990	17010	16990	1234
623	20250318	091800	169554780	17000	16930	17000	16930	537
624	20250318	091700	160434780	16980	16980	16980	16980	0
625	20250318	091600	160434780	16980	16980	16980	16980	2
626	20250318	091500	160400820	16990	16930	16990	16920	1058
627	20250318	091400	142459700	16930	16930	16930	16930	0
628	20250318	091300	142459700	16930	16860	16930	16860	3
629	20250318	091200	142409050	16930	16850	16930	16850	566
630	20250318	091100	132871790	16930	16865	16930	16865	569
631	20250318	091000	123267665	16880	16850	16880	16850	165
632	20250318	090900	120485885	16900	16840	16900	16840	2
633	20250318	090800	120452145	16910	16820	16910	16820	27
634	20250318	090700	119995665	16920	16850	16930	16820	1166
635	20250318	090600	100364345	16930	16880	16930	16840	893
636	20250318	090500	85312145	16880	16880	16940	16870	218
637	20250318	090400	81632245	16950	16910	16960	16870	1915
638	20250318	090300	49306775	16970	16930	16970	16920	405
639	20250318	090200	42452845	16940	16940	16980	16940	420
640	20250318	090100	35337405	16980	16955	16980	16930	9
641	20250318	090000	35184860	17000	16890	17000	16890	2081