KissMeData/045100/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193100	812039790	16790	16790	16790	16790	977
3	20250313	193000	812039790	16790	16790	16790	16790	0
4	20250313	192900	812039790	16790	16790	16790	16790	0
5	20250313	192800	812039790	16790	16790	16790	16790	0
6	20250313	192700	812039790	16790	16790	16790	16790	0
7	20250313	192600	812039790	16790	16790	16790	16790	0
8	20250313	192500	812039790	16790	16790	16790	16790	0
9	20250313	192400	812039790	16790	16790	16790	16790	0
10	20250313	192300	812039790	16790	16790	16790	16790	0
11	20250313	192200	812039790	16790	16790	16790	16790	0
12	20250313	192100	812039790	16790	16790	16790	16790	0
13	20250313	192000	812039790	16790	16790	16790	16790	0
14	20250313	191900	812039790	16790	16790	16790	16790	0
15	20250313	191800	812039790	16790	16790	16790	16790	0
16	20250313	191700	812039790	16790	16790	16790	16790	0
17	20250313	191600	812039790	16790	16790	16790	16790	0
18	20250313	191500	812039790	16790	16790	16790	16790	0
19	20250313	191400	812039790	16790	16790	16790	16790	0
20	20250313	191300	812039790	16790	16790	16790	16790	0
21	20250313	191200	812039790	16790	16790	16790	16790	0
22	20250313	191100	812039790	16790	16790	16790	16790	0
23	20250313	191000	812039790	16790	16790	16790	16790	0
24	20250313	190900	812039790	16790	16790	16790	16790	0
25	20250313	190800	812039790	16790	16790	16790	16790	0
26	20250313	190700	812039790	16790	16790	16790	16790	0
27	20250313	190600	812039790	16790	16790	16790	16790	0
28	20250313	190500	812039790	16790	16790	16790	16790	0
29	20250313	190400	812039790	16790	16790	16790	16790	0
30	20250313	190300	812039790	16790	16790	16790	16790	0
31	20250313	190200	812039790	16790	16790	16790	16790	0
32	20250313	190100	812039790	16790	16790	16790	16790	977
33	20250313	190000	812039790	16790	16790	16790	16790	0
34	20250313	185900	812039790	16790	16790	16790	16790	0
35	20250313	185800	812039790	16790	16790	16790	16790	0
36	20250313	185700	812039790	16790	16790	16790	16790	0
37	20250313	185600	812039790	16790	16790	16790	16790	0
38	20250313	185500	812039790	16790	16790	16790	16790	0
39	20250313	185400	812039790	16790	16790	16790	16790	0
40	20250313	185300	812039790	16790	16790	16790	16790	0
41	20250313	185200	812039790	16790	16790	16790	16790	0
42	20250313	185100	812039790	16790	16790	16790	16790	0
43	20250313	185000	812039790	16790	16790	16790	16790	0
44	20250313	184900	812039790	16790	16790	16790	16790	0
45	20250313	184800	812039790	16790	16790	16790	16790	0
46	20250313	184700	812039790	16790	16790	16790	16790	0
47	20250313	184600	812039790	16790	16790	16790	16790	0
48	20250313	184500	812039790	16790	16790	16790	16790	0
49	20250313	184400	812039790	16790	16790	16790	16790	0
50	20250313	184300	812039790	16790	16790	16790	16790	0
51	20250313	184200	812039790	16790	16790	16790	16790	0
52	20250313	184100	812039790	16790	16790	16790	16790	0
53	20250313	184000	812039790	16790	16790	16790	16790	0
54	20250313	183900	812039790	16790	16790	16790	16790	0
55	20250313	183800	812039790	16790	16790	16790	16790	0
56	20250313	183700	812039790	16790	16790	16790	16790	0
57	20250313	183600	812039790	16790	16790	16790	16790	0
58	20250313	183500	812039790	16790	16790	16790	16790	0
59	20250313	183400	812039790	16790	16790	16790	16790	0
60	20250313	183300	812039790	16790	16790	16790	16790	0
61	20250313	183200	812039790	16790	16790	16790	16790	0
62	20250313	183100	812039790	16790	16790	16790	16790	977
63	20250313	183000	812039790	16790	16790	16790	16790	0
64	20250313	182900	812039790	16790	16790	16790	16790	0
65	20250313	182800	812039790	16790	16790	16790	16790	0
66	20250313	182700	812039790	16790	16790	16790	16790	0
67	20250313	182600	812039790	16790	16790	16790	16790	0
68	20250313	182500	812039790	16790	16790	16790	16790	0
69	20250313	182400	812039790	16790	16790	16790	16790	0
70	20250313	182300	812039790	16790	16790	16790	16790	0
71	20250313	182200	812039790	16790	16790	16790	16790	0
72	20250313	182100	812039790	16790	16790	16790	16790	0
73	20250313	182000	812039790	16790	16790	16790	16790	0
74	20250313	181900	812039790	16790	16790	16790	16790	0
75	20250313	181800	812039790	16790	16790	16790	16790	0
76	20250313	181700	812039790	16790	16790	16790	16790	0
77	20250313	181600	812039790	16790	16790	16790	16790	0
78	20250313	181500	812039790	16790	16790	16790	16790	0
79	20250313	181400	812039790	16790	16790	16790	16790	0
80	20250313	181300	812039790	16790	16790	16790	16790	0
81	20250313	181200	812039790	16790	16790	16790	16790	0
82	20250313	181100	812039790	16790	16790	16790	16790	0
83	20250313	181000	812039790	16790	16790	16790	16790	0
84	20250313	180900	812039790	16790	16790	16790	16790	0
85	20250313	180800	812039790	16790	16790	16790	16790	0
86	20250313	180700	812039790	16790	16790	16790	16790	0
87	20250313	180600	812039790	16790	16790	16790	16790	0
88	20250313	180500	812039790	16790	16790	16790	16790	0
89	20250313	180400	812039790	16790	16790	16790	16790	0
90	20250313	180300	812039790	16790	16790	16790	16790	0
91	20250313	180200	812039790	16790	16790	16790	16790	0
92	20250313	180100	812039790	16790	16790	16790	16790	977
93	20250313	180000	812039790	16790	16790	16790	16790	0
94	20250313	175900	812039790	16790	16790	16790	16790	0
95	20250313	175800	812039790	16790	16790	16790	16790	0
96	20250313	175700	812039790	16790	16790	16790	16790	0
97	20250313	175600	812039790	16790	16790	16790	16790	0
98	20250313	175500	812039790	16790	16790	16790	16790	0
99	20250313	175400	812039790	16790	16790	16790	16790	0
100	20250313	175300	812039790	16790	16790	16790	16790	0
101	20250313	175200	812039790	16790	16790	16790	16790	0
102	20250313	175100	812039790	16790	16790	16790	16790	0
103	20250313	175000	812039790	16790	16790	16790	16790	0
104	20250313	174900	812039790	16790	16790	16790	16790	0
105	20250313	174800	812039790	16790	16790	16790	16790	0
106	20250313	174700	812039790	16790	16790	16790	16790	0
107	20250313	174600	812039790	16790	16790	16790	16790	0
108	20250313	174500	812039790	16790	16790	16790	16790	0
109	20250313	174400	812039790	16790	16790	16790	16790	0
110	20250313	174300	812039790	16790	16790	16790	16790	0
111	20250313	174200	812039790	16790	16790	16790	16790	0
112	20250313	174100	812039790	16790	16790	16790	16790	0
113	20250313	174000	812039790	16790	16790	16790	16790	0
114	20250313	173900	812039790	16790	16790	16790	16790	0
115	20250313	173800	812039790	16790	16790	16790	16790	0
116	20250313	173700	812039790	16790	16790	16790	16790	0
117	20250313	173600	812039790	16790	16790	16790	16790	0
118	20250313	173500	812039790	16790	16790	16790	16790	0
119	20250313	173400	812039790	16790	16790	16790	16790	0
120	20250313	173300	812039790	16790	16790	16790	16790	0
121	20250313	173200	812039790	16790	16790	16790	16790	0
122	20250313	173100	812039790	16790	16790	16790	16790	977
123	20250313	173000	812039790	16790	16790	16790	16790	0
124	20250313	172900	812039790	16790	16790	16790	16790	0
125	20250313	172800	812039790	16790	16790	16790	16790	0
126	20250313	172700	812039790	16790	16790	16790	16790	0
127	20250313	172600	812039790	16790	16790	16790	16790	0
128	20250313	172500	812039790	16790	16790	16790	16790	0
129	20250313	172400	812039790	16790	16790	16790	16790	0
130	20250313	172300	812039790	16790	16790	16790	16790	0
131	20250313	172200	812039790	16790	16790	16790	16790	0
132	20250313	172100	812039790	16790	16790	16790	16790	0
133	20250313	172000	812039790	16790	16790	16790	16790	0
134	20250313	171900	812039790	16790	16790	16790	16790	0
135	20250313	171800	812039790	16790	16790	16790	16790	0
136	20250313	171700	812039790	16790	16790	16790	16790	0
137	20250313	171600	812039790	16790	16790	16790	16790	0
138	20250313	171500	812039790	16790	16790	16790	16790	0
139	20250313	171400	812039790	16790	16790	16790	16790	0
140	20250313	171300	812039790	16790	16790	16790	16790	0
141	20250313	171200	812039790	16790	16790	16790	16790	0
142	20250313	171100	812039790	16790	16790	16790	16790	0
143	20250313	171000	812039790	16790	16790	16790	16790	0
144	20250313	170900	812039790	16790	16790	16790	16790	0
145	20250313	170800	812039790	16790	16790	16790	16790	0
146	20250313	170700	812039790	16790	16790	16790	16790	0
147	20250313	170600	812039790	16790	16790	16790	16790	0
148	20250313	170500	812039790	16790	16790	16790	16790	0
149	20250313	170400	812039790	16790	16790	16790	16790	0
150	20250313	170300	812039790	16790	16790	16790	16790	0
151	20250313	170200	812039790	16790	16790	16790	16790	0
152	20250313	170100	812039790	16790	16790	16790	16790	977
153	20250313	170000	812039790	16790	16790	16790	16790	0
154	20250313	165900	812039790	16790	16790	16790	16790	0
155	20250313	165800	812039790	16790	16790	16790	16790	0
156	20250313	165700	812039790	16790	16790	16790	16790	0
157	20250313	165600	812039790	16790	16790	16790	16790	0
158	20250313	165500	812039790	16790	16790	16790	16790	0
159	20250313	165400	812039790	16790	16790	16790	16790	0
160	20250313	165300	812039790	16790	16790	16790	16790	0
161	20250313	165200	812039790	16790	16790	16790	16790	0
162	20250313	165100	812039790	16790	16790	16790	16790	0
163	20250313	165000	812039790	16790	16790	16790	16790	0
164	20250313	164900	812039790	16790	16790	16790	16790	0
165	20250313	164800	812039790	16790	16790	16790	16790	0
166	20250313	164700	812039790	16790	16790	16790	16790	0
167	20250313	164600	812039790	16790	16790	16790	16790	0
168	20250313	164500	812039790	16790	16790	16790	16790	0
169	20250313	164400	812039790	16790	16790	16790	16790	0
170	20250313	164300	812039790	16790	16790	16790	16790	0
171	20250313	164200	812039790	16790	16790	16790	16790	0
172	20250313	164100	812039790	16790	16790	16790	16790	0
173	20250313	164000	812039790	16790	16790	16790	16790	0
174	20250313	163900	812039790	16790	16790	16790	16790	0
175	20250313	163800	812039790	16790	16790	16790	16790	0
176	20250313	163700	812039790	16790	16790	16790	16790	0
177	20250313	163600	812039790	16790	16790	16790	16790	0
178	20250313	163500	812039790	16790	16790	16790	16790	0
179	20250313	163400	812039790	16790	16790	16790	16790	0
180	20250313	163300	812039790	16790	16790	16790	16790	0
181	20250313	163200	812039790	16790	16790	16790	16790	0
182	20250313	163100	812039790	16790	16790	16790	16790	977
183	20250313	163000	812039790	16790	16790	16790	16790	0
184	20250313	162900	812039790	16790	16790	16790	16790	0
185	20250313	162800	812039790	16790	16790	16790	16790	0
186	20250313	162700	812039790	16790	16790	16790	16790	0
187	20250313	162600	812039790	16790	16790	16790	16790	0
188	20250313	162500	812039790	16790	16790	16790	16790	0
189	20250313	162400	812039790	16790	16790	16790	16790	0
190	20250313	162300	812039790	16790	16790	16790	16790	0
191	20250313	162200	812039790	16790	16790	16790	16790	0
192	20250313	162100	812039790	16790	16790	16790	16790	0
193	20250313	162000	812039790	16790	16790	16790	16790	0
194	20250313	161900	812039790	16790	16790	16790	16790	0
195	20250313	161800	812039790	16790	16790	16790	16790	0
196	20250313	161700	812039790	16790	16790	16790	16790	0
197	20250313	161600	812039790	16790	16790	16790	16790	0
198	20250313	161500	812039790	16790	16790	16790	16790	0
199	20250313	161400	812039790	16790	16790	16790	16790	0
200	20250313	161300	812039790	16790	16790	16790	16790	0
201	20250313	161200	812039790	16790	16790	16790	16790	0
202	20250313	161100	812039790	16790	16790	16790	16790	0
203	20250313	161000	812039790	16790	16790	16790	16790	0
204	20250313	160900	812039790	16790	16790	16790	16790	0
205	20250313	160800	812039790	16790	16790	16790	16790	0
206	20250313	160700	812039790	16790	16790	16790	16790	0
207	20250313	160600	812039790	16790	16790	16790	16790	0
208	20250313	160500	812039790	16790	16790	16790	16790	0
209	20250313	160400	812039790	16790	16790	16790	16790	0
210	20250313	160300	812039790	16790	16790	16790	16790	0
211	20250313	160200	812039790	16790	16790	16790	16790	0
212	20250313	160100	812039790	16790	16790	16790	16790	977
213	20250313	160000	812039790	16790	16790	16790	16790	0
214	20250313	155900	812039790	16790	16790	16790	16790	0
215	20250313	155800	812039790	16790	16790	16790	16790	0
216	20250313	155700	812039790	16790	16790	16790	16790	0
217	20250313	155600	812039790	16790	16790	16790	16790	0
218	20250313	155500	812039790	16790	16790	16790	16790	0
219	20250313	155400	812039790	16790	16790	16790	16790	0
220	20250313	155300	812039790	16790	16790	16790	16790	0
221	20250313	155200	812039790	16790	16790	16790	16790	0
222	20250313	155100	812039790	16790	16790	16790	16790	0
223	20250313	155000	812039790	16790	16790	16790	16790	0
224	20250313	154900	812039790	16790	16790	16790	16790	0
225	20250313	154800	812039790	16790	16790	16790	16790	0
226	20250313	154700	812039790	16790	16790	16790	16790	0
227	20250313	154600	812039790	16790	16790	16790	16790	0
228	20250313	154500	812039790	16790	16790	16790	16790	0
229	20250313	154400	812039790	16790	16790	16790	16790	0
230	20250313	154300	812039790	16790	16790	16790	16790	0
231	20250313	154200	812039790	16790	16790	16790	16790	0
232	20250313	154100	812039790	16790	16790	16790	16790	0
233	20250313	154000	812039790	16790	16790	16790	16790	0
234	20250313	153900	812039790	16790	16790	16790	16790	0
235	20250313	153800	812039790	16790	16790	16790	16790	0
236	20250313	153700	812039790	16790	16790	16790	16790	0
237	20250313	153600	812039790	16790	16790	16790	16790	0
238	20250313	153500	812039790	16790	16790	16790	16790	0
239	20250313	153400	812039790	16790	16790	16790	16790	0
240	20250313	153300	812039790	16790	16790	16790	16790	0
241	20250313	153200	812039790	16790	16790	16790	16790	0
242	20250313	153100	812039790	16790	16790	16790	16790	977
243	20250313	153000	812039790	16790	16790	16790	16790	977
244	20250313	152900	795635960	16920	16920	16920	16920	0
245	20250313	152800	795635960	16920	16920	16920	16920	0
246	20250313	152700	795635960	16920	16920	16920	16920	0
247	20250313	152600	795635960	16920	16920	16920	16920	0
248	20250313	152500	795635960	16920	16920	16920	16920	0
249	20250313	152400	795635960	16920	16920	16920	16920	0
250	20250313	152300	795635960	16920	16920	16920	16920	0
251	20250313	152200	795635960	16920	16920	16920	16920	0
252	20250313	152100	795635960	16920	16920	16920	16920	0
253	20250313	152000	795635960	16920	16920	16920	16920	0
254	20250313	151900	795635960	16920	16880	16920	16810	309
255	20250313	151800	790431140	16860	16920	16920	16860	37
256	20250313	151700	789805880	16860	16920	16920	16850	152
257	20250313	151600	787237400	16920	16920	16920	16860	106
258	20250313	151500	785446210	16920	16940	16940	16860	197
259	20250313	151400	782117970	16940	16940	16940	16940	77
260	20250313	151300	780813590	16940	16940	16940	16940	95
261	20250313	151200	779204290	16940	16940	16940	16940	108
262	20250313	151100	777374770	16940	16940	16940	16940	93
263	20250313	151000	775799350	16940	16870	16940	16860	79
264	20250313	150900	774465720	16870	16950	16950	16860	305
265	20250313	150800	769319450	16950	16950	16950	16950	149
266	20250313	150700	766793900	16950	16940	16950	16940	94
267	20250313	150600	765201120	16940	16940	16940	16940	113
268	20250313	150500	763286900	16940	16940	16940	16940	74
269	20250313	150400	762033340	16940	16940	16950	16940	154
270	20250313	150300	759424250	16940	16940	16940	16940	61
271	20250313	150200	758390910	16940	16940	16950	16940	148
272	20250313	150100	755883510	16940	16940	16950	16940	116
273	20250313	150000	753918230	16940	16950	16950	16940	90
274	20250313	145900	752393010	16950	16950	16950	16900	187
275	20250313	145800	749225810	16950	16940	16950	16940	163
276	20250313	145700	746462980	16940	16910	16940	16910	85
277	20250313	145600	745024910	16940	16950	16960	16940	91
278	20250313	145500	743482390	16960	16950	16960	16950	241
279	20250313	145400	739396980	16910	16940	16950	16910	154
280	20250313	145300	736789160	16940	16940	16940	16940	62
281	20250313	145200	735738880	16950	16950	16950	16870	139
282	20250313	145100	733387790	16880	16900	16950	16880	80
283	20250313	145000	732034780	16960	16920	16960	16900	336
284	20250313	144900	726340610	16950	16940	16950	16940	102
285	20250313	144800	724612140	16940	16940	16940	16940	98
286	20250313	144700	722952020	16900	16950	16950	16900	73
287	20250313	144600	721716080	16950	16950	16950	16870	250
288	20250313	144500	717482960	16920	16940	16950	16910	105
289	20250313	144400	715705220	16940	16920	16940	16910	159
290	20250313	144300	713013990	16910	16920	16940	16910	118
291	20250313	144200	711015650	16910	16910	16940	16910	177
292	20250313	144100	708020920	16920	16930	16930	16920	83
293	20250313	144000	706615990	16920	16920	16920	16920	170
294	20250313	143900	703739590	16930	16930	16930	16920	197
295	20250313	143800	700405820	16930	16940	16940	16930	119
296	20250313	143700	698390020	16940	16930	16940	16930	126
297	20250313	143600	696255610	16920	16940	16940	16920	57
298	20250313	143500	695290150	16930	16930	16940	16930	170
299	20250313	143400	692411250	16930	16910	16930	16910	49
300	20250313	143300	691582110	16920	16920	16930	16920	116
301	20250313	143200	689619060	16930	16920	16930	16920	71
302	20250313	143100	688417540	16920	16930	16930	16920	186
303	20250313	143000	685269600	16930	16900	16930	16900	48
304	20250313	142900	684457170	16930	16920	16930	16920	129
305	20250313	142800	682273650	16900	16920	16920	16900	33
306	20250313	142700	681715410	16920	16910	16930	16910	129
307	20250313	142600	679532830	16910	16900	16910	16900	24
308	20250313	142500	679127100	16900	16925	16930	16900	127
309	20250313	142400	676979090	16930	16920	16930	16920	73
310	20250313	142300	675743270	16930	16930	16930	16930	130
311	20250313	142200	673542370	16920	16930	16930	16920	84
312	20250313	142100	672120490	16930	16930	16950	16930	124
313	20250313	142000	670019450	16930	16940	16940	16930	56
314	20250313	141900	669071100	16940	16940	16940	16930	152
315	20250313	141800	666496390	16940	16940	16940	16930	80
316	20250313	141700	665141260	16930	16920	16940	16920	109
317	20250313	141600	663295750	16930	16930	16930	16930	55
318	20250313	141500	662364600	16940	16930	16940	16910	117
319	20250313	141400	660383380	16930	16940	16940	16930	78
320	20250313	141300	659062330	16940	16940	16940	16910	121
321	20250313	141200	657012890	16940	16920	16940	16920	55
322	20250313	141100	656081460	16930	16920	16930	16920	82
323	20250313	141000	654693510	16910	16930	16930	16910	186
324	20250313	140900	651545720	16920	16920	16940	16920	116
325	20250313	140800	649582350	16910	16930	16950	16910	148
326	20250313	140700	647075420	16940	16930	16940	16910	80
327	20250313	140600	645720910	16920	16930	16950	16920	101
328	20250313	140500	644010570	16950	16940	16950	16940	75
329	20250313	140400	642739650	16950	16950	16950	16940	117
330	20250313	140300	640756600	16940	16950	16950	16940	66
331	20250313	140200	639637970	16930	16960	16960	16930	115
332	20250313	140100	637687750	16960	16950	16960	16950	122
333	20250313	140000	635619140	16970	16950	16970	16950	696
334	20250313	135900	623816440	16930	16950	16950	16930	60
335	20250313	135800	622800220	16930	16950	16950	16930	51
336	20250313	135700	621936110	16930	16950	16950	16930	122
337	20250313	135600	619869800	16950	16920	16950	16920	148
338	20250313	135500	617361890	16950	16900	16950	16890	437
339	20250313	135400	609967050	16900	16900	16900	16880	98
340	20250313	135300	608310970	16850	16850	16850	16850	7
341	20250313	135200	608193020	16900	16910	16910	16900	154
342	20250313	135100	605589280	16900	16900	16900	16900	6
343	20250313	135000	605487880	16920	16900	16920	16890	119
344	20250313	134900	603475390	16900	16900	16900	16890	73
345	20250313	134800	602241750	16900	16890	16900	16890	143
346	20250313	134700	599825580	16880	16880	16880	16870	89
347	20250313	134600	598323320	16880	16860	16880	16860	59
348	20250313	134500	597327550	16870	16870	16870	16870	131
349	20250313	134400	595117580	16870	16930	16930	16830	649
350	20250313	134300	584185100	16930	16920	16950	16920	41
351	20250313	134200	583490570	16940	16930	16940	16930	112
352	20250313	134100	581594080	16930	16930	16930	16920	70
353	20250313	134000	580409090	16940	16930	16950	16930	120
354	20250313	133900	578375670	16930	16950	16950	16930	92
355	20250313	133800	576816840	16920	16940	16940	16920	106
356	20250313	133700	575021320	16920	16920	16930	16910	95
357	20250313	133600	573413490	16920	16930	16930	16900	60
358	20250313	133500	572398230	16900	16950	16950	16890	107
359	20250313	133400	570587980	16950	16940	16950	16890	56
360	20250313	133300	569639460	16940	16930	16940	16930	107
361	20250313	133200	567827720	16870	16930	16930	16870	73
362	20250313	133100	566592250	16930	16910	16930	16910	111
363	20250313	133000	564714020	16910	16900	16910	16900	69
364	20250313	132900	563547730	16900	16820	16910	16820	107
365	20250313	132800	561743750	16910	16900	16910	16850	134
366	20250313	132700	559479790	16900	16890	16900	16890	489
367	20250313	132600	551216820	16890	16870	16890	16870	108
368	20250313	132500	549393540	16870	16860	16870	16860	77
369	20250313	132400	548094600	16860	16830	16860	16830	256
370	20250313	132300	543783550	16830	16820	16830	16800	196
371	20250313	132200	540486500	16820	16800	16820	16800	345
372	20250313	132100	534689070	16800	16800	16800	16790	115
373	20250313	132000	532757120	16800	16800	16800	16800	0
374	20250313	131900	532757120	16800	16800	16800	16800	55
375	20250313	131800	531833120	16800	16800	16800	16800	0
376	20250313	131700	531833120	16800	16800	16800	16800	52
377	20250313	131600	530959520	16800	16800	16800	16800	144
378	20250313	131500	528540320	16800	16800	16800	16800	54
379	20250313	131400	527633120	16800	16800	16800	16800	40
380	20250313	131300	526961120	16800	16810	16810	16800	83
381	20250313	131200	525566390	16810	16800	16810	16800	22
382	20250313	131100	525196720	16800	16800	16800	16800	174
383	20250313	131000	522273520	16850	16850	16850	16850	33
384	20250313	130900	521717470	16850	16850	16850	16850	0
385	20250313	130800	521717470	16850	16820	16850	16820	218
386	20250313	130700	518049860	16820	16760	16820	16760	306
387	20250313	130600	512918580	16760	16760	16760	16760	222
388	20250313	130500	509197860	16760	16770	16770	16760	52
389	20250313	130400	508325920	16810	16810	16810	16800	91
390	20250313	130300	506796360	16820	16820	16820	16820	10
391	20250313	130200	506628160	16830	16820	16830	16810	340
392	20250313	130100	500908530	16820	16810	16820	16810	63
393	20250313	130000	499849020	16810	16820	16820	16810	37
394	20250313	125900	499226720	16820	16820	16820	16820	45
395	20250313	125800	498469820	16820	16820	16820	16820	33
396	20250313	125700	497914760	16820	16820	16820	16820	0
397	20250313	125600	497914760	16820	16820	16820	16820	33
398	20250313	125500	497359700	16800	16800	16800	16800	0
399	20250313	125400	497359700	16800	16830	16830	16800	34
400	20250313	125300	496787510	16810	16810	16810	16810	19
401	20250313	125200	496468120	16820	16820	16820	16820	33
402	20250313	125100	495913060	16820	16790	16820	16790	375
403	20250313	125000	489608560	16790	16790	16790	16790	32
404	20250313	124900	489071280	16750	16750	16750	16750	0
405	20250313	124800	489071280	16750	16790	16790	16740	363
406	20250313	124700	482990760	16800	16800	16800	16800	18
407	20250313	124600	482688360	16800	16800	16800	16800	52
408	20250313	124500	481814760	16800	16800	16800	16800	0
409	20250313	124400	481814760	16800	16800	16800	16800	51
410	20250313	124300	480957960	16790	16800	16800	16790	62
411	20250313	124200	479916920	16810	16810	16810	16810	53
412	20250313	124100	479025990	16810	16810	16810	16810	0
413	20250313	124000	479025990	16810	16810	16810	16810	52
414	20250313	123900	478151870	16810	16810	16810	16810	33
415	20250313	123800	477597140	16810	16820	16820	16810	36
416	20250313	123700	476991960	16820	16820	16820	16820	33
417	20250313	123600	476436900	16820	16820	16820	16820	18
418	20250313	123500	476134140	16820	16810	16820	16810	37
419	20250313	123400	475511840	16800	16820	16820	16800	914
420	20250313	123300	460153300	16820	16830	16830	16820	253
421	20250313	123200	455897330	16830	16830	16830	16830	0
422	20250313	123100	455897330	16830	16840	16840	16830	247
423	20250313	123000	451739530	16850	16850	16850	16850	0
424	20250313	122900	451739530	16850	16850	16850	16850	51
425	20250313	122800	450880180	16850	16850	16850	16850	8
426	20250313	122700	450745380	16850	16850	16850	16850	57
427	20250313	122600	449784930	16850	16850	16850	16850	0
428	20250313	122500	449784930	16850	16850	16850	16850	51
429	20250313	122400	448925580	16850	16850	16850	16850	0
430	20250313	122300	448925580	16850	16850	16850	16850	52
431	20250313	122200	448049380	16850	16850	16850	16850	20
432	20250313	122100	447712380	16850	16850	16850	16850	54
433	20250313	122000	446802480	16850	16850	16850	16850	33
434	20250313	121900	446246430	16850	16850	16850	16850	33
435	20250313	121800	445690380	16850	16850	16850	16850	22
436	20250313	121700	445319680	16850	16850	16850	16850	33
437	20250313	121600	444763630	16850	16850	16850	16850	20
438	20250313	121500	444426630	16850	16850	16850	16850	33
439	20250313	121400	443870580	16850	16850	16850	16850	19
440	20250313	121300	443550430	16850	16850	16850	16850	33
441	20250313	121200	442994380	16850	16850	16850	16850	29
442	20250313	121100	442505730	16850	16850	16850	16850	52
443	20250313	121000	441629530	16850	16850	16850	16850	0
444	20250313	120900	441629530	16850	16860	16860	16840	80
445	20250313	120800	440281550	16860	16860	16860	16860	33
446	20250313	120700	439725170	16860	16850	16860	16850	39
447	20250313	120600	439067830	16860	16860	16860	16860	33
448	20250313	120500	438511450	16850	16860	16860	16850	59
449	20250313	120400	437517270	16870	16870	16870	16870	33
450	20250313	120300	436960560	16870	16870	16870	16870	20
451	20250313	120200	436623160	16870	16870	16870	16870	32
452	20250313	120100	436083320	16870	16870	16870	16860	52
453	20250313	120000	435206230	16880	16880	16880	16880	33
454	20250313	115900	434649190	16880	16880	16880	16880	1
455	20250313	115800	434632310	16880	16860	16880	16860	34
456	20250313	115700	434058410	16890	16890	16890	16890	0
457	20250313	115600	434058410	16890	16890	16890	16890	33
458	20250313	115500	433501040	16840	16840	16840	16840	1
459	20250313	115400	433484200	16890	16890	16890	16890	33
460	20250313	115300	432926830	16830	16850	16850	16830	155
461	20250313	115200	430316260	16850	16890	16890	16850	445
462	20250313	115100	422810520	16890	16890	16890	16890	10
463	20250313	115000	422641620	16900	16910	16910	16900	53
464	20250313	114900	421745400	16900	16900	16900	16900	0
465	20250313	114800	421745400	16900	16910	16910	16900	49
466	20250313	114700	420916980	16900	16900	16900	16900	20
467	20250313	114600	420578980	16900	16900	16900	16900	33
468	20250313	114500	420021280	16900	16905	16905	16900	42
469	20250313	114400	419311390	16910	16910	16910	16910	64
470	20250313	114300	418229150	16915	16915	16915	16915	20
471	20250313	114200	417890850	16915	16915	16915	16915	33
472	20250313	114100	417332655	16920	16920	16920	16920	25
473	20250313	114000	416909655	16920	16920	16920	16920	93
474	20250313	113900	415336095	16920	16920	16920	16920	21
475	20250313	113800	414980775	16920	16920	16920	16920	53
476	20250313	113700	414084015	16910	16920	16920	16910	35
477	20250313	113600	413491845	16890	16890	16890	16890	1
478	20250313	113500	413474955	16900	16910	16910	16900	36
479	20250313	113400	412866215	16910	16910	16910	16910	24
480	20250313	113300	412460375	16900	16900	16900	16900	32
481	20250313	113200	411919575	16900	16900	16900	16900	19
482	20250313	113100	411598475	16900	16900	16900	16900	33
483	20250313	113000	411040775	16900	16900	16900	16890	78
484	20250313	112900	409722935	16910	16920	16920	16910	86
485	20250313	112800	408268345	16920	16920	16920	16920	19
486	20250313	112700	407946865	16920	16920	16920	16920	33
487	20250313	112600	407388505	16920	16920	16920	16920	19
488	20250313	112500	407067025	16920	16920	16920	16910	53
489	20250313	112400	406170275	16920	16920	16920	16910	106
490	20250313	112300	404377755	16920	16920	16920	16920	76
491	20250313	112200	403091835	16920	16920	16920	16920	0
492	20250313	112100	403091835	16920	16950	16950	16920	53
493	20250313	112000	402194075	16950	16950	16950	16950	10
494	20250313	111900	402024575	16950	16910	16950	16910	70
495	20250313	111800	400839555	16960	16960	16960	16960	0
496	20250313	111700	400839555	16960	16900	16960	16900	35
497	20250313	111600	400246075	16900	16940	16940	16900	385
498	20250313	111500	393734215	16950	16950	16970	16950	419
499	20250313	111400	386631505	16950	16950	16950	16950	18
500	20250313	111300	386326405	16950	16950	16950	16950	234
501	20250313	111200	382360105	16950	16950	16950	16950	0
502	20250313	111100	382360105	16950	16950	16950	16940	55
503	20250313	111000	381427975	16950	16950	16950	16950	25
504	20250313	110900	381004225	16970	16970	16970	16970	33
505	20250313	110800	380444215	16970	16940	16970	16940	933
506	20250313	110700	364622825	16940	16940	16940	16940	33
507	20250313	110600	364063805	16940	16930	16940	16930	511
508	20250313	110500	355412565	16930	16930	16930	16930	0
509	20250313	110400	355412565	16930	16930	16930	16910	115
510	20250313	110300	353465715	16920	16930	16930	16920	20
511	20250313	110200	353127295	16910	16930	16930	16910	54
512	20250313	110100	352213475	16910	16950	16950	16910	95
513	20250313	110000	350604745	16970	16970	16970	16970	33
514	20250313	105900	350044735	16950	16960	16960	16950	85
515	20250313	105800	348603305	16970	16970	16970	16970	32
516	20250313	105700	348060265	16970	16970	16970	16970	19
517	20250313	105600	347737835	16970	16970	16970	16970	34
518	20250313	105500	347160855	16970	16970	16970	16970	20
519	20250313	105400	346821455	16950	16970	16970	16950	41
520	20250313	105300	346125845	16950	16960	16960	16950	43
521	20250313	105200	345396815	16970	16960	16970	16940	328
522	20250313	105100	339838785	16970	16960	16970	16960	219
523	20250313	105000	336124355	16970	16970	16970	16970	51
524	20250313	104900	335258885	16960	16960	16960	16960	0
525	20250313	104800	335258885	16960	16970	16970	16960	116
526	20250313	104700	333291005	16960	16960	16960	16960	136
527	20250313	104600	330984445	16960	16960	16960	16960	32
528	20250313	104500	330441725	16950	16950	16950	16950	0
529	20250313	104400	330441725	16950	16940	16950	16940	260
530	20250313	104300	326034955	16950	16940	16950	16940	233
531	20250313	104200	322087745	16940	16940	16940	16940	34
532	20250313	104100	321511785	16950	16950	16950	16950	2
533	20250313	104000	321477885	16950	16940	16950	16900	482
534	20250313	103900	313314335	16950	16950	16950	16950	42
535	20250313	103800	312602435	16960	16950	16960	16950	108
536	20250313	103700	310771205	16950	16950	16950	16950	101
537	20250313	103600	309059255	16960	16950	16970	16940	945
538	20250313	103500	293044905	16940	16910	16960	16910	2849
539	20250313	103400	244789275	16900	16900	16900	16900	44
540	20250313	103300	244045675	16900	16900	16900	16900	199
541	20250313	103200	240682575	16890	16900	16900	16890	48
542	20250313	103100	239871685	16900	16900	16900	16900	52
543	20250313	103000	238992885	16900	16900	16900	16900	0
544	20250313	102900	238992885	16900	16900	16900	16900	58
545	20250313	102800	238012685	16890	16900	16900	16890	16
546	20250313	102700	237742305	16900	16900	16900	16900	52
547	20250313	102600	236863505	16900	16900	16900	16900	20
548	20250313	102500	236525505	16900	16890	16900	16890	84
549	20250313	102400	235106735	16900	16900	16900	16900	0
550	20250313	102300	235106735	16900	16900	16900	16900	34
551	20250313	102200	234532135	16890	16900	16900	16890	84
552	20250313	102100	233112735	16900	16900	16900	16900	32
553	20250313	102000	232571935	16900	16900	16900	16900	106
554	20250313	101900	230780535	16900	16890	16900	16890	182
555	20250313	101800	227705455	16900	16900	16900	16900	104
556	20250313	101700	225947855	16910	16900	16910	16900	104
557	20250313	101600	224189925	16900	16900	16900	16900	100
558	20250313	101500	222499925	16900	16890	16900	16890	129
559	20250313	101400	220320195	16890	16890	16890	16890	1
560	20250313	101300	220303305	16890	16890	16890	16890	33
561	20250313	101200	219745935	16890	16890	16890	16890	1
562	20250313	101100	219729045	16890	16890	16890	16890	33
563	20250313	101000	219171675	16860	16870	16870	16860	23
564	20250313	100900	218783715	16890	16890	16890	16880	123
565	20250313	100800	216706935	16890	16890	16890	16890	3
566	20250313	100700	216656265	16890	16890	16890	16890	51
567	20250313	100600	215794875	16890	16890	16890	16890	33
568	20250313	100500	215237505	16890	16900	16900	16880	352
569	20250313	100400	209291755	16900	16890	16900	16890	530
570	20250313	100300	200334935	16890	16890	16890	16890	18
571	20250313	100200	200030915	16890	16890	16900	16880	354
572	20250313	100100	194051695	16890	16890	16890	16890	16
573	20250313	100000	193781455	16880	16880	16880	16880	68
574	20250313	095900	192633615	16880	16880	16880	16880	5
575	20250313	095800	192549215	16880	16890	16890	16880	38
576	20250313	095700	191907445	16870	16870	16870	16870	49
577	20250313	095600	191080815	16870	16890	16890	16870	415
578	20250313	095500	184077125	16880	16870	16880	16870	894
579	20250313	095400	168994985	16870	16850	16870	16840	143
580	20250313	095300	166584955	16860	16860	16860	16860	50
581	20250313	095200	165741955	16860	16860	16860	16860	33
582	20250313	095100	165185575	16860	16860	16860	16860	18
583	20250313	095000	164882095	16870	16860	16870	16860	67
584	20250313	094900	163751945	16860	16860	16860	16860	1
585	20250313	094800	163735085	16850	16860	16860	16850	53
586	20250313	094700	162841705	16860	16860	16860	16860	40
587	20250313	094600	162167305	16860	16860	16860	16860	34
588	20250313	094500	161594065	16860	16860	16860	16860	1
589	20250313	094400	161577205	16870	16870	16870	16860	65
590	20250313	094300	160480955	16870	16870	16870	16870	57
591	20250313	094200	159519365	16860	16860	16860	16860	75
592	20250313	094100	158254865	16870	16840	16870	16840	92
593	20250313	094000	156703515	16860	16860	16860	16860	41
594	20250313	093900	156012255	16860	16860	16860	16860	0
595	20250313	093800	156012255	16860	16870	16870	16860	34
596	20250313	093700	155439005	16860	16810	16860	16810	251
597	20250313	093600	151209645	16870	16840	16870	16840	1281
598	20250313	093500	129622565	16840	16840	16840	16840	71
599	20250313	093400	128426925	16840	16840	16840	16840	10
600	20250313	093300	128258525	16840	16840	16840	16840	38
601	20250313	093200	127618605	16840	16770	16840	16770	3
602	20250313	093100	127568225	16840	16830	16840	16830	104
603	20250313	093000	125817855	16830	16760	16830	16760	7
604	20250313	092900	125700395	16800	16820	16820	16800	346
605	20250313	092800	119882395	16800	16810	16810	16800	121
606	20250313	092700	117849475	16830	16830	16830	16810	63
607	20250313	092600	116789375	16840	16840	16840	16840	1
608	20250313	092500	116772535	16750	16810	16850	16750	1650
609	20250313	092400	89017670	16810	16810	16810	16810	0
610	20250313	092300	89017670	16810	16810	16810	16810	52
611	20250313	092200	88143550	16810	16810	16810	16810	2
612	20250313	092100	88109930	16810	16800	16810	16800	114
613	20250313	092000	86194140	16700	16700	16700	16700	5
614	20250313	091900	86110640	16670	16670	16790	16650	481
615	20250313	091800	78072760	16670	16800	16800	16670	1682
616	20250313	091700	49926080	16800	16800	16800	16800	42
617	20250313	091600	49220480	16800	16800	16800	16800	41
618	20250313	091500	48531680	16790	16810	16810	16790	54
619	20250313	091400	47624170	16800	16800	16800	16800	3
620	20250313	091300	47573770	16810	16790	16810	16790	44
621	20250313	091200	46834350	16780	16780	16780	16780	0
622	20250313	091100	46834350	16780	16810	16810	16780	443
623	20250313	091000	39387970	16810	16800	16810	16800	21
624	20250313	090900	39035120	16790	16830	16830	16790	95
625	20250313	090800	37439030	16820	16810	16820	16810	83
626	20250313	090700	36043020	16820	16810	16820	16810	69
627	20250313	090600	34882640	16790	16820	16820	16790	31
628	20250313	090500	34362060	16820	16820	16820	16820	200
629	20250313	090400	30998060	16840	16840	16840	16840	33
630	20250313	090300	30442340	16840	16750	16850	16750	1329
631	20250313	090200	8119360	16750	16680	16750	16680	145
632	20250313	090100	5694100	16680	16610	16680	16610	18
633	20250313	090000	5395050	16610	16600	16610	16600	325