KissMeData/066620/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194800	267868820	16970	16970	16970	16970	54
3	20250317	194700	267868820	16970	16970	16970	16970	0
4	20250317	194600	267868820	16970	16970	16970	16970	0
5	20250317	194500	267868820	16970	16970	16970	16970	0
6	20250317	194400	267868820	16970	16970	16970	16970	0
7	20250317	194300	267868820	16970	16970	16970	16970	0
8	20250317	194200	267868820	16970	16970	16970	16970	0
9	20250317	194100	267868820	16970	16970	16970	16970	0
10	20250317	194000	267868820	16970	16970	16970	16970	0
11	20250317	193900	267868820	16970	16970	16970	16970	0
12	20250317	193800	267868820	16970	16970	16970	16970	0
13	20250317	193700	267868820	16970	16970	16970	16970	0
14	20250317	193600	267868820	16970	16970	16970	16970	0
15	20250317	193500	267868820	16970	16970	16970	16970	0
16	20250317	193400	267868820	16970	16970	16970	16970	0
17	20250317	193300	267868820	16970	16970	16970	16970	0
18	20250317	193200	267868820	16970	16970	16970	16970	0
19	20250317	193100	267868820	16970	16970	16970	16970	0
20	20250317	193000	267868820	16970	16970	16970	16970	0
21	20250317	192900	267868820	16970	16970	16970	16970	0
22	20250317	192800	267868820	16970	16970	16970	16970	0
23	20250317	192700	267868820	16970	16970	16970	16970	0
24	20250317	192600	267868820	16970	16970	16970	16970	0
25	20250317	192500	267868820	16970	16970	16970	16970	0
26	20250317	192400	267868820	16970	16970	16970	16970	0
27	20250317	192300	267868820	16970	16970	16970	16970	0
28	20250317	192200	267868820	16970	16970	16970	16970	0
29	20250317	192100	267868820	16970	16970	16970	16970	0
30	20250317	192000	267868820	16970	16970	16970	16970	0
31	20250317	191900	267868820	16970	16970	16970	16970	0
32	20250317	191800	267868820	16970	16970	16970	16970	54
33	20250317	191700	267868820	16970	16970	16970	16970	0
34	20250317	191600	267868820	16970	16970	16970	16970	0
35	20250317	191500	267868820	16970	16970	16970	16970	0
36	20250317	191400	267868820	16970	16970	16970	16970	0
37	20250317	191300	267868820	16970	16970	16970	16970	0
38	20250317	191200	267868820	16970	16970	16970	16970	0
39	20250317	191100	267868820	16970	16970	16970	16970	0
40	20250317	191000	267868820	16970	16970	16970	16970	0
41	20250317	190900	267868820	16970	16970	16970	16970	0
42	20250317	190800	267868820	16970	16970	16970	16970	0
43	20250317	190700	267868820	16970	16970	16970	16970	0
44	20250317	190600	267868820	16970	16970	16970	16970	0
45	20250317	190500	267868820	16970	16970	16970	16970	0
46	20250317	190400	267868820	16970	16970	16970	16970	0
47	20250317	190300	267868820	16970	16970	16970	16970	0
48	20250317	190200	267868820	16970	16970	16970	16970	0
49	20250317	190100	267868820	16970	16970	16970	16970	0
50	20250317	190000	267868820	16970	16970	16970	16970	0
51	20250317	185900	267868820	16970	16970	16970	16970	0
52	20250317	185800	267868820	16970	16970	16970	16970	0
53	20250317	185700	267868820	16970	16970	16970	16970	0
54	20250317	185600	267868820	16970	16970	16970	16970	0
55	20250317	185500	267868820	16970	16970	16970	16970	0
56	20250317	185400	267868820	16970	16970	16970	16970	0
57	20250317	185300	267868820	16970	16970	16970	16970	0
58	20250317	185200	267868820	16970	16970	16970	16970	0
59	20250317	185100	267868820	16970	16970	16970	16970	0
60	20250317	185000	267868820	16970	16970	16970	16970	0
61	20250317	184900	267868820	16970	16970	16970	16970	0
62	20250317	184800	267868820	16970	16970	16970	16970	54
63	20250317	184700	267868820	16970	16970	16970	16970	0
64	20250317	184600	267868820	16970	16970	16970	16970	0
65	20250317	184500	267868820	16970	16970	16970	16970	0
66	20250317	184400	267868820	16970	16970	16970	16970	0
67	20250317	184300	267868820	16970	16970	16970	16970	0
68	20250317	184200	267868820	16970	16970	16970	16970	0
69	20250317	184100	267868820	16970	16970	16970	16970	0
70	20250317	184000	267868820	16970	16970	16970	16970	0
71	20250317	183900	267868820	16970	16970	16970	16970	0
72	20250317	183800	267868820	16970	16970	16970	16970	0
73	20250317	183700	267868820	16970	16970	16970	16970	0
74	20250317	183600	267868820	16970	16970	16970	16970	0
75	20250317	183500	267868820	16970	16970	16970	16970	0
76	20250317	183400	267868820	16970	16970	16970	16970	0
77	20250317	183300	267868820	16970	16970	16970	16970	0
78	20250317	183200	267868820	16970	16970	16970	16970	0
79	20250317	183100	267868820	16970	16970	16970	16970	0
80	20250317	183000	267868820	16970	16970	16970	16970	0
81	20250317	182900	267868820	16970	16970	16970	16970	0
82	20250317	182800	267868820	16970	16970	16970	16970	0
83	20250317	182700	267868820	16970	16970	16970	16970	0
84	20250317	182600	267868820	16970	16970	16970	16970	0
85	20250317	182500	267868820	16970	16970	16970	16970	0
86	20250317	182400	267868820	16970	16970	16970	16970	0
87	20250317	182300	267868820	16970	16970	16970	16970	0
88	20250317	182200	267868820	16970	16970	16970	16970	0
89	20250317	182100	267868820	16970	16970	16970	16970	0
90	20250317	182000	267868820	16970	16970	16970	16970	0
91	20250317	181900	267868820	16970	16970	16970	16970	0
92	20250317	181800	267868820	16970	16970	16970	16970	54
93	20250317	181700	267868820	16970	16970	16970	16970	0
94	20250317	181600	267868820	16970	16970	16970	16970	0
95	20250317	181500	267868820	16970	16970	16970	16970	0
96	20250317	181400	267868820	16970	16970	16970	16970	0
97	20250317	181300	267868820	16970	16970	16970	16970	0
98	20250317	181200	267868820	16970	16970	16970	16970	0
99	20250317	181100	267868820	16970	16970	16970	16970	0
100	20250317	181000	267868820	16970	16970	16970	16970	0
101	20250317	180900	267868820	16970	16970	16970	16970	0
102	20250317	180800	267868820	16970	16970	16970	16970	0
103	20250317	180700	267868820	16970	16970	16970	16970	0
104	20250317	180600	267868820	16970	16970	16970	16970	0
105	20250317	180500	267868820	16970	16970	16970	16970	0
106	20250317	180400	267868820	16970	16970	16970	16970	0
107	20250317	180300	267868820	16970	16970	16970	16970	0
108	20250317	180200	267868820	16970	16970	16970	16970	0
109	20250317	180100	267868820	16970	16970	16970	16970	0
110	20250317	180000	267868820	16970	16970	16970	16970	0
111	20250317	175900	267868820	16970	16970	16970	16970	0
112	20250317	175800	267868820	16970	16970	16970	16970	0
113	20250317	175700	267868820	16970	16970	16970	16970	0
114	20250317	175600	267868820	16970	16970	16970	16970	0
115	20250317	175500	267868820	16970	16970	16970	16970	0
116	20250317	175400	267868820	16970	16970	16970	16970	0
117	20250317	175300	267868820	16970	16970	16970	16970	0
118	20250317	175200	267868820	16970	16970	16970	16970	0
119	20250317	175100	267868820	16970	16970	16970	16970	0
120	20250317	175000	267868820	16970	16970	16970	16970	0
121	20250317	174900	267868820	16970	16970	16970	16970	0
122	20250317	174800	267868820	16970	16970	16970	16970	54
123	20250317	174700	267868820	16970	16970	16970	16970	0
124	20250317	174600	267868820	16970	16970	16970	16970	0
125	20250317	174500	267868820	16970	16970	16970	16970	0
126	20250317	174400	267868820	16970	16970	16970	16970	0
127	20250317	174300	267868820	16970	16970	16970	16970	0
128	20250317	174200	267868820	16970	16970	16970	16970	0
129	20250317	174100	267868820	16970	16970	16970	16970	0
130	20250317	174000	267868820	16970	16970	16970	16970	0
131	20250317	173900	267868820	16970	16970	16970	16970	0
132	20250317	173800	267868820	16970	16970	16970	16970	0
133	20250317	173700	267868820	16970	16970	16970	16970	0
134	20250317	173600	267868820	16970	16970	16970	16970	0
135	20250317	173500	267868820	16970	16970	16970	16970	0
136	20250317	173400	267868820	16970	16970	16970	16970	0
137	20250317	173300	267868820	16970	16970	16970	16970	0
138	20250317	173200	267868820	16970	16970	16970	16970	0
139	20250317	173100	267868820	16970	16970	16970	16970	0
140	20250317	173000	267868820	16970	16970	16970	16970	0
141	20250317	172900	267868820	16970	16970	16970	16970	0
142	20250317	172800	267868820	16970	16970	16970	16970	0
143	20250317	172700	267868820	16970	16970	16970	16970	0
144	20250317	172600	267868820	16970	16970	16970	16970	0
145	20250317	172500	267868820	16970	16970	16970	16970	0
146	20250317	172400	267868820	16970	16970	16970	16970	0
147	20250317	172300	267868820	16970	16970	16970	16970	0
148	20250317	172200	267868820	16970	16970	16970	16970	0
149	20250317	172100	267868820	16970	16970	16970	16970	0
150	20250317	172000	267868820	16970	16970	16970	16970	0
151	20250317	171900	267868820	16970	16970	16970	16970	0
152	20250317	171800	267868820	16970	16970	16970	16970	54
153	20250317	171700	267868820	16970	16970	16970	16970	0
154	20250317	171600	267868820	16970	16970	16970	16970	0
155	20250317	171500	267868820	16970	16970	16970	16970	0
156	20250317	171400	267868820	16970	16970	16970	16970	0
157	20250317	171300	267868820	16970	16970	16970	16970	0
158	20250317	171200	267868820	16970	16970	16970	16970	0
159	20250317	171100	267868820	16970	16970	16970	16970	0
160	20250317	171000	267868820	16970	16970	16970	16970	0
161	20250317	170900	267868820	16970	16970	16970	16970	0
162	20250317	170800	267868820	16970	16970	16970	16970	0
163	20250317	170700	267868820	16970	16970	16970	16970	0
164	20250317	170600	267868820	16970	16970	16970	16970	0
165	20250317	170500	267868820	16970	16970	16970	16970	0
166	20250317	170400	267868820	16970	16970	16970	16970	0
167	20250317	170300	267868820	16970	16970	16970	16970	0
168	20250317	170200	267868820	16970	16970	16970	16970	0
169	20250317	170100	267868820	16970	16970	16970	16970	0
170	20250317	170000	267868820	16970	16970	16970	16970	0
171	20250317	165900	267868820	16970	16970	16970	16970	0
172	20250317	165800	267868820	16970	16970	16970	16970	0
173	20250317	165700	267868820	16970	16970	16970	16970	0
174	20250317	165600	267868820	16970	16970	16970	16970	0
175	20250317	165500	267868820	16970	16970	16970	16970	0
176	20250317	165400	267868820	16970	16970	16970	16970	0
177	20250317	165300	267868820	16970	16970	16970	16970	0
178	20250317	165200	267868820	16970	16970	16970	16970	0
179	20250317	165100	267868820	16970	16970	16970	16970	0
180	20250317	165000	267868820	16970	16970	16970	16970	0
181	20250317	164900	267868820	16970	16970	16970	16970	0
182	20250317	164800	267868820	16970	16970	16970	16970	54
183	20250317	164700	267868820	16970	16970	16970	16970	0
184	20250317	164600	267868820	16970	16970	16970	16970	0
185	20250317	164500	267868820	16970	16970	16970	16970	0
186	20250317	164400	267868820	16970	16970	16970	16970	0
187	20250317	164300	267868820	16970	16970	16970	16970	0
188	20250317	164200	267868820	16970	16970	16970	16970	0
189	20250317	164100	267868820	16970	16970	16970	16970	0
190	20250317	164000	267868820	16970	16970	16970	16970	0
191	20250317	163900	267868820	16970	16970	16970	16970	0
192	20250317	163800	267868820	16970	16970	16970	16970	0
193	20250317	163700	267868820	16970	16970	16970	16970	0
194	20250317	163600	267868820	16970	16970	16970	16970	0
195	20250317	163500	267868820	16970	16970	16970	16970	0
196	20250317	163400	267868820	16970	16970	16970	16970	0
197	20250317	163300	267868820	16970	16970	16970	16970	0
198	20250317	163200	267868820	16970	16970	16970	16970	0
199	20250317	163100	267868820	16970	16970	16970	16970	0
200	20250317	163000	267868820	16970	16970	16970	16970	0
201	20250317	162900	267868820	16970	16970	16970	16970	0
202	20250317	162800	267868820	16970	16970	16970	16970	0
203	20250317	162700	267868820	16970	16970	16970	16970	0
204	20250317	162600	267868820	16970	16970	16970	16970	0
205	20250317	162500	267868820	16970	16970	16970	16970	0
206	20250317	162400	267868820	16970	16970	16970	16970	0
207	20250317	162300	267868820	16970	16970	16970	16970	0
208	20250317	162200	267868820	16970	16970	16970	16970	0
209	20250317	162100	267868820	16970	16970	16970	16970	0
210	20250317	162000	267868820	16970	16970	16970	16970	0
211	20250317	161900	267868820	16970	16970	16970	16970	0
212	20250317	161800	267868820	16970	16970	16970	16970	54
213	20250317	161700	267868820	16970	16970	16970	16970	0
214	20250317	161600	267868820	16970	16970	16970	16970	0
215	20250317	161500	267868820	16970	16970	16970	16970	0
216	20250317	161400	267868820	16970	16970	16970	16970	0
217	20250317	161300	267868820	16970	16970	16970	16970	0
218	20250317	161200	267868820	16970	16970	16970	16970	0
219	20250317	161100	267868820	16970	16970	16970	16970	0
220	20250317	161000	267868820	16970	16970	16970	16970	0
221	20250317	160900	267868820	16970	16970	16970	16970	0
222	20250317	160800	267868820	16970	16970	16970	16970	0
223	20250317	160700	267868820	16970	16970	16970	16970	0
224	20250317	160600	267868820	16970	16970	16970	16970	0
225	20250317	160500	267868820	16970	16970	16970	16970	0
226	20250317	160400	267868820	16970	16970	16970	16970	0
227	20250317	160300	267868820	16970	16970	16970	16970	0
228	20250317	160200	267868820	16970	16970	16970	16970	0
229	20250317	160100	267868820	16970	16970	16970	16970	0
230	20250317	160000	267868820	16970	16970	16970	16970	0
231	20250317	155900	267868820	16970	16970	16970	16970	0
232	20250317	155800	267868820	16970	16970	16970	16970	0
233	20250317	155700	267868820	16970	16970	16970	16970	0
234	20250317	155600	267868820	16970	16970	16970	16970	0
235	20250317	155500	267868820	16970	16970	16970	16970	0
236	20250317	155400	267868820	16970	16970	16970	16970	0
237	20250317	155300	267868820	16970	16970	16970	16970	0
238	20250317	155200	267868820	16970	16970	16970	16970	0
239	20250317	155100	267868820	16970	16970	16970	16970	0
240	20250317	155000	267868820	16970	16970	16970	16970	0
241	20250317	154900	267868820	16970	16970	16970	16970	0
242	20250317	154800	267868820	16970	16970	16970	16970	54
243	20250317	154700	267868820	16970	16970	16970	16970	0
244	20250317	154600	267868820	16970	16970	16970	16970	0
245	20250317	154500	267868820	16970	16970	16970	16970	0
246	20250317	154400	267868820	16970	16970	16970	16970	0
247	20250317	154300	267868820	16970	16970	16970	16970	0
248	20250317	154200	267868820	16970	16970	16970	16970	0
249	20250317	154100	267868820	16970	16970	16970	16970	0
250	20250317	154000	267868820	16970	16970	16970	16970	0
251	20250317	153900	267868820	16970	16970	16970	16970	0
252	20250317	153800	267868820	16970	16970	16970	16970	0
253	20250317	153700	267868820	16970	16970	16970	16970	0
254	20250317	153600	267868820	16970	16970	16970	16970	0
255	20250317	153500	267868820	16970	16970	16970	16970	0
256	20250317	153400	267868820	16970	16970	16970	16970	0
257	20250317	153300	267868820	16970	16970	16970	16970	0
258	20250317	153200	267868820	16970	16970	16970	16970	0
259	20250317	153100	267868820	16970	16970	16970	16970	0
260	20250317	153000	267868820	16970	16970	16970	16970	54
261	20250317	152900	266952440	16985	16985	16985	16985	0
262	20250317	152800	266952440	16985	16985	16985	16985	0
263	20250317	152700	266952440	16985	16985	16985	16985	0
264	20250317	152600	266952440	16985	16985	16985	16985	0
265	20250317	152500	266952440	16985	16985	16985	16985	0
266	20250317	152400	266952440	16985	16985	16985	16985	0
267	20250317	152300	266952440	16985	16985	16985	16985	0
268	20250317	152200	266952440	16985	16985	16985	16985	0
269	20250317	152100	266952440	16985	16985	16985	16985	0
270	20250317	152000	266952440	16985	16985	16985	16985	0
271	20250317	151900	266952440	16985	16985	16985	16985	14
272	20250317	151800	266714650	16990	16990	16990	16990	0
273	20250317	151700	266714650	16990	16990	16990	16990	0
274	20250317	151600	266714650	16990	16980	16990	16980	8
275	20250317	151500	266578790	16970	16940	16970	16940	58
276	20250317	151400	265595820	16945	16945	16945	16945	0
277	20250317	151300	265595820	16945	16945	16945	16945	0
278	20250317	151200	265595820	16945	16945	16945	16945	0
279	20250317	151100	265595820	16945	16955	16955	16900	554
280	20250317	151000	256229710	16930	16930	16930	16930	1
281	20250317	150900	256212780	17000	17000	17000	17000	0
282	20250317	150800	256212780	17000	17000	17000	17000	0
283	20250317	150700	256212780	17000	17000	17000	17000	6
284	20250317	150600	256110780	17020	17020	17020	17020	1
285	20250317	150500	256093760	16920	16920	16920	16920	0
286	20250317	150400	256093760	16920	16920	16920	16920	0
287	20250317	150300	256093760	16920	16970	17030	16920	6439
288	20250317	150200	146974790	16980	16980	16980	16980	13
289	20250317	150100	146754050	16980	16980	16980	16980	0
290	20250317	150000	146754050	16980	16980	16980	16980	7
291	20250317	145900	146635190	16970	16980	16980	16970	62
292	20250317	145800	145583000	16980	16980	16980	16980	0
293	20250317	145700	145583000	16980	16970	16980	16970	11
294	20250317	145600	145396280	16980	16980	16980	16980	0
295	20250317	145500	145396280	16980	16980	16980	16980	1
296	20250317	145400	145379300	16970	16970	16970	16970	14
297	20250317	145300	145141720	16980	16980	16980	16980	2
298	20250317	145200	145107760	16980	16980	16980	16980	0
299	20250317	145100	145107760	16980	16980	16980	16980	0
300	20250317	145000	145107760	16980	16980	16980	16980	0
301	20250317	144900	145107760	16980	16980	16980	16980	4
302	20250317	144800	145039840	16980	16980	16980	16980	1
303	20250317	144700	145022860	16980	16980	16980	16980	0
304	20250317	144600	145022860	16980	16980	16980	16980	0
305	20250317	144500	145022860	16980	16980	16980	16980	0
306	20250317	144400	145022860	16980	16980	16980	16980	0
307	20250317	144300	145022860	16980	16980	16980	16980	0
308	20250317	144200	145022860	16980	16980	16980	16980	0
309	20250317	144100	145022860	16980	16980	16980	16980	0
310	20250317	144000	145022860	16980	16980	16980	16980	0
311	20250317	143900	145022860	16980	16980	16980	16980	0
312	20250317	143800	145022860	16980	16980	16980	16980	0
313	20250317	143700	145022860	16980	16980	16980	16980	1
314	20250317	143600	145005880	16980	16980	16980	16980	0
315	20250317	143500	145005880	16980	16980	16980	16980	0
316	20250317	143400	145005880	16980	16975	16980	16975	9
317	20250317	143300	144853085	16975	16975	16975	16975	4
318	20250317	143200	144785185	16975	16975	16975	16975	0
319	20250317	143100	144785185	16975	16975	16975	16975	0
320	20250317	143000	144785185	16975	16975	16975	16975	5
321	20250317	142900	144700310	16970	16970	16970	16970	0
322	20250317	142800	144700310	16970	16970	16970	16970	26
323	20250317	142700	144259090	16975	16975	16975	16975	0
324	20250317	142600	144259090	16975	16970	16975	16970	16
325	20250317	142500	143987550	16970	16970	16970	16970	0
326	20250317	142400	143987550	16970	16970	16970	16970	1
327	20250317	142300	143970580	16970	16970	16970	16970	0
328	20250317	142200	143970580	16970	16970	16970	16970	0
329	20250317	142100	143970580	16970	16970	16970	16970	0
330	20250317	142000	143970580	16970	16970	16970	16970	0
331	20250317	141900	143970580	16970	16970	16970	16970	1
332	20250317	141800	143953610	16980	16980	16980	16980	0
333	20250317	141700	143953610	16980	16980	16980	16980	0
334	20250317	141600	143953610	16980	16980	16980	16980	0
335	20250317	141500	143953610	16980	16980	16980	16980	0
336	20250317	141400	143953610	16980	16980	16980	16980	2
337	20250317	141300	143919650	16985	16985	16985	16985	0
338	20250317	141200	143919650	16985	16985	16985	16985	0
339	20250317	141100	143919650	16985	16985	16985	16985	0
340	20250317	141000	143919650	16985	16985	16985	16985	0
341	20250317	140900	143919650	16985	16985	16985	16985	0
342	20250317	140800	143919650	16985	16985	16985	16985	1
343	20250317	140700	143902665	16985	16985	16985	16985	0
344	20250317	140600	143902665	16985	16985	16985	16985	0
345	20250317	140500	143902665	16985	16985	16985	16985	0
346	20250317	140400	143902665	16985	16985	16985	16985	1
347	20250317	140300	143885680	16980	16980	16980	16980	0
348	20250317	140200	143885680	16980	16980	16980	16980	0
349	20250317	140100	143885680	16980	16980	16980	16980	0
350	20250317	140000	143885680	16980	16980	16980	16980	13
351	20250317	135900	143664940	16990	16990	16990	16990	0
352	20250317	135800	143664940	16990	16990	16990	16990	0
353	20250317	135700	143664940	16990	16990	16990	16990	0
354	20250317	135600	143664940	16990	16990	16990	16990	0
355	20250317	135500	143664940	16990	16990	16990	16990	0
356	20250317	135400	143664940	16990	16990	16990	16990	0
357	20250317	135300	143664940	16990	16990	16990	16990	0
358	20250317	135200	143664940	16990	16990	16990	16990	0
359	20250317	135100	143664940	16990	16990	16990	16990	0
360	20250317	135000	143664940	16990	16990	16990	16990	1
361	20250317	134900	143647950	16990	16990	16990	16990	0
362	20250317	134800	143647950	16990	16990	16990	16990	0
363	20250317	134700	143647950	16990	16990	16990	16990	0
364	20250317	134600	143647950	16990	16990	16990	16990	2
365	20250317	134500	143613970	16990	16990	16990	16990	0
366	20250317	134400	143613970	16990	16990	16990	16990	0
367	20250317	134300	143613970	16990	16990	16990	16990	0
368	20250317	134200	143613970	16990	16990	16990	16990	0
369	20250317	134100	143613970	16990	16990	16990	16990	0
370	20250317	134000	143613970	16990	16990	16990	16990	0
371	20250317	133900	143613970	16990	16990	16990	16990	0
372	20250317	133800	143613970	16990	16990	16990	16990	0
373	20250317	133700	143613970	16990	16990	16990	16990	0
374	20250317	133600	143613970	16990	16990	16990	16990	0
375	20250317	133500	143613970	16990	16990	16990	16990	0
376	20250317	133400	143613970	16990	16990	16990	16990	0
377	20250317	133300	143613970	16990	16990	16990	16990	0
378	20250317	133200	143613970	16990	16990	16990	16990	6
379	20250317	133100	143512030	16990	16990	16990	16990	0
380	20250317	133000	143512030	16990	16990	16990	16990	0
381	20250317	132900	143512030	16990	16990	16990	16990	0
382	20250317	132800	143512030	16990	16990	16990	16990	14
383	20250317	132700	143274170	16990	16990	16990	16990	0
384	20250317	132600	143274170	16990	16990	16990	16990	0
385	20250317	132500	143274170	16990	16990	16990	16990	0
386	20250317	132400	143274170	16990	16990	16990	16990	1
387	20250317	132300	143257180	16990	16990	16990	16990	3
388	20250317	132200	143206210	16980	16980	16980	16980	0
389	20250317	132100	143206210	16980	16980	16980	16980	0
390	20250317	132000	143206210	16980	16980	16980	16980	0
391	20250317	131900	143206210	16980	16980	16980	16980	9
392	20250317	131800	143053390	16980	16980	16980	16980	0
393	20250317	131700	143053390	16980	16980	16980	16980	0
394	20250317	131600	143053390	16980	16980	16980	16980	0
395	20250317	131500	143053390	16980	16980	16980	16980	0
396	20250317	131400	143053390	16980	16980	16980	16980	0
397	20250317	131300	143053390	16980	16980	16980	16980	0
398	20250317	131200	143053390	16980	16980	16980	16980	0
399	20250317	131100	143053390	16980	16980	16980	16980	4
400	20250317	131000	142985470	16970	16970	16970	16970	0
401	20250317	130900	142985470	16970	16970	16970	16970	0
402	20250317	130800	142985470	16970	16970	16970	16970	0
403	20250317	130700	142985470	16970	16970	16970	16970	0
404	20250317	130600	142985470	16970	16970	16970	16970	0
405	20250317	130500	142985470	16970	16970	16970	16970	0
406	20250317	130400	142985470	16970	16970	16970	16970	0
407	20250317	130300	142985470	16970	16970	16970	16970	0
408	20250317	130200	142985470	16970	16970	16970	16970	0
409	20250317	130100	142985470	16970	16970	16970	16970	0
410	20250317	130000	142985470	16970	16970	16970	16970	0
411	20250317	125900	142985470	16970	16970	16970	16970	0
412	20250317	125800	142985470	16970	16970	16970	16970	0
413	20250317	125700	142985470	16970	16970	16970	16970	0
414	20250317	125600	142985470	16970	16970	16970	16970	9
415	20250317	125500	142832740	16980	16980	16980	16980	0
416	20250317	125400	142832740	16980	16980	16980	16980	0
417	20250317	125300	142832740	16980	16980	16980	16980	0
418	20250317	125200	142832740	16980	16980	16980	16980	7
419	20250317	125100	142713880	16990	16990	16990	16990	20
420	20250317	125000	142374080	16990	16990	16990	16990	0
421	20250317	124900	142374080	16990	16990	16990	16990	0
422	20250317	124800	142374080	16990	16990	16990	16990	0
423	20250317	124700	142374080	16990	16990	16990	16990	0
424	20250317	124600	142374080	16990	16990	16990	16990	0
425	20250317	124500	142374080	16990	16990	16990	16990	0
426	20250317	124400	142374080	16990	16990	16990	16990	0
427	20250317	124300	142374080	16990	16990	16990	16990	0
428	20250317	124200	142374080	16990	16990	16990	16990	0
429	20250317	124100	142374080	16990	16990	16990	16990	12
430	20250317	124000	142170200	16990	16990	16990	16990	0
431	20250317	123900	142170200	16990	16990	16990	16990	0
432	20250317	123800	142170200	16990	16990	16990	16990	0
433	20250317	123700	142170200	16990	16990	16990	16990	110
434	20250317	123600	140301300	16990	16990	16990	16990	0
435	20250317	123500	140301300	16990	16990	16990	16990	0
436	20250317	123400	140301300	16990	16990	16990	16990	43
437	20250317	123300	139570730	16990	16990	16990	16990	0
438	20250317	123200	139570730	16990	16990	16990	16990	0
439	20250317	123100	139570730	16990	16990	16990	16990	0
440	20250317	123000	139570730	16990	16990	16990	16990	0
441	20250317	122900	139570730	16990	16990	16990	16990	0
442	20250317	122800	139570730	16990	16990	16990	16990	0
443	20250317	122700	139570730	16990	16990	16990	16990	0
444	20250317	122600	139570730	16990	16990	16990	16990	0
445	20250317	122500	139570730	16990	16990	16990	16990	0
446	20250317	122400	139570730	16990	16990	16990	16990	0
447	20250317	122300	139570730	16990	16990	16990	16990	0
448	20250317	122200	139570730	16990	16990	16990	16990	0
449	20250317	122100	139570730	16990	16990	16990	16990	0
450	20250317	122000	139570730	16990	16990	16990	16990	0
451	20250317	121900	139570730	16990	16990	16990	16990	0
452	20250317	121800	139570730	16990	16990	16990	16990	0
453	20250317	121700	139570730	16990	16990	16990	16990	0
454	20250317	121600	139570730	16990	16990	16990	16990	0
455	20250317	121500	139570730	16990	16990	16990	16990	0
456	20250317	121400	139570730	16990	16990	16990	16990	0
457	20250317	121300	139570730	16990	16990	16990	16990	0
458	20250317	121200	139570730	16990	16990	16990	16990	0
459	20250317	121100	139570730	16990	16990	16990	16990	0
460	20250317	121000	139570730	16990	16990	16990	16990	0
461	20250317	120900	139570730	16990	16990	16990	16990	0
462	20250317	120800	139570730	16990	16990	16990	16990	0
463	20250317	120700	139570730	16990	16990	16990	16990	0
464	20250317	120600	139570730	16990	16990	16990	16990	0
465	20250317	120500	139570730	16990	16990	16990	16990	0
466	20250317	120400	139570730	16990	16990	16990	16990	0
467	20250317	120300	139570730	16990	16990	16990	16990	0
468	20250317	120200	139570730	16990	16990	16990	16990	0
469	20250317	120100	139570730	16990	16990	16990	16990	0
470	20250317	120000	139570730	16990	16990	16990	16990	0
471	20250317	115900	139570730	16990	16990	16990	16990	0
472	20250317	115800	139570730	16990	16990	16990	16990	0
473	20250317	115700	139570730	16990	16990	16990	16990	0
474	20250317	115600	139570730	16990	16990	16990	16990	0
475	20250317	115500	139570730	16990	16990	16990	16990	1
476	20250317	115400	139553740	16990	16990	16990	16990	10
477	20250317	115300	139383840	17000	17000	17000	17000	0
478	20250317	115200	139383840	17000	17000	17000	17000	0
479	20250317	115100	139383840	17000	17000	17000	17000	0
480	20250317	115000	139383840	17000	17000	17000	17000	3
481	20250317	114900	139332840	17000	17000	17000	17000	0
482	20250317	114800	139332840	17000	17000	17000	17000	0
483	20250317	114700	139332840	17000	17000	17000	17000	5
484	20250317	114600	139247840	16950	16950	16950	16950	0
485	20250317	114500	139247840	16950	16950	16950	16950	3
486	20250317	114400	139196990	17000	17000	17000	17000	0
487	20250317	114300	139196990	17000	17000	17000	17000	0
488	20250317	114200	139196990	17000	17000	17000	17000	0
489	20250317	114100	139196990	17000	17000	17000	17000	0
490	20250317	114000	139196990	17000	17000	17000	17000	0
491	20250317	113900	139196990	17000	17000	17000	17000	0
492	20250317	113800	139196990	17000	17000	17000	17000	0
493	20250317	113700	139196990	17000	17000	17000	17000	0
494	20250317	113600	139196990	17000	17000	17000	17000	0
495	20250317	113500	139196990	17000	17000	17000	17000	1
496	20250317	113400	139179990	17000	17000	17000	17000	0
497	20250317	113300	139179990	17000	17000	17000	17000	0
498	20250317	113200	139179990	17000	17000	17000	17000	0
499	20250317	113100	139179990	17000	17000	17000	17000	0
500	20250317	113000	139179990	17000	17000	17000	17000	0
501	20250317	112900	139179990	17000	17000	17000	17000	0
502	20250317	112800	139179990	17000	17000	17000	17000	0
503	20250317	112700	139179990	17000	17000	17000	17000	0
504	20250317	112600	139179990	17000	17000	17000	17000	0
505	20250317	112500	139179990	17000	17000	17000	17000	1
506	20250317	112400	139162990	17000	17000	17000	17000	0
507	20250317	112300	139162990	17000	17000	17000	17000	34
508	20250317	112200	138584990	17000	17000	17000	17000	0
509	20250317	112100	138584990	17000	17000	17000	17000	3
510	20250317	112000	138533990	16950	16950	16950	16950	1
511	20250317	111900	138517040	17000	17000	17000	17000	101
512	20250317	111800	136800040	17000	17000	17000	17000	0
513	20250317	111700	136800040	17000	17000	17000	17000	0
514	20250317	111600	136800040	17000	17000	17000	17000	0
515	20250317	111500	136800040	17000	17000	17000	17000	3
516	20250317	111400	136749040	17000	17000	17000	17000	0
517	20250317	111300	136749040	17000	17000	17000	17000	0
518	20250317	111200	136749040	17000	17000	17000	17000	0
519	20250317	111100	136749040	17000	17000	17000	17000	0
520	20250317	111000	136749040	17000	17000	17000	17000	9
521	20250317	110900	136596040	16950	16950	16950	16950	8
522	20250317	110800	136460440	16950	16950	16950	16950	0
523	20250317	110700	136460440	16950	16950	16950	16950	0
524	20250317	110600	136460440	16950	16950	16950	16950	45
525	20250317	110500	135697690	17000	17000	17000	17000	0
526	20250317	110400	135697690	17000	17000	17000	17000	0
527	20250317	110300	135697690	17000	17000	17000	17000	0
528	20250317	110200	135697690	17000	17000	17000	17000	0
529	20250317	110100	135697690	17000	17000	17000	17000	0
530	20250317	110000	135697690	17000	17000	17000	17000	0
531	20250317	105900	135697690	17000	17000	17000	17000	1
532	20250317	105800	135680690	17000	17000	17000	17000	0
533	20250317	105700	135680690	17000	17000	17000	17000	0
534	20250317	105600	135680690	17000	17000	17000	17000	0
535	20250317	105500	135680690	17000	16970	17000	16970	81
536	20250317	105400	134305970	16970	16970	16970	16970	0
537	20250317	105300	134305970	16970	16970	16970	16970	2
538	20250317	105200	134272030	16950	16950	16950	16950	0
539	20250317	105100	134272030	16950	16950	16950	16950	0
540	20250317	105000	134272030	16950	16940	16950	16940	104
541	20250317	104900	132509680	16940	16940	16940	16940	0
542	20250317	104800	132509680	16940	16940	16940	16940	0
543	20250317	104700	132509680	16940	16940	16940	16940	0
544	20250317	104600	132509680	16940	16940	16940	16940	100
545	20250317	104500	130815680	16940	16940	16940	16940	0
546	20250317	104400	130815680	16940	16940	16940	16940	0
547	20250317	104300	130815680	16940	16950	16950	16940	39
548	20250317	104200	130154970	16950	16950	16950	16950	0
549	20250317	104100	130154970	16950	16950	16950	16950	0
550	20250317	104000	130154970	16950	16950	16950	16950	5
551	20250317	103900	130070220	16930	16930	16930	16930	0
552	20250317	103800	130070220	16930	16930	16930	16930	0
553	20250317	103700	130070220	16930	16930	16930	16930	0
554	20250317	103600	130070220	16930	16930	16930	16930	0
555	20250317	103500	130070220	16930	16930	16930	16930	19
556	20250317	103400	129748550	16940	16940	16940	16940	0
557	20250317	103300	129748550	16940	16940	16940	16940	1
558	20250317	103200	129731610	16940	16940	16940	16940	0
559	20250317	103100	129731610	16940	16940	16940	16940	25
560	20250317	103000	129308110	16940	16940	16940	16940	0
561	20250317	102900	129308110	16940	16940	16940	16940	0
562	20250317	102800	129308110	16940	16940	16940	16940	0
563	20250317	102700	129308110	16940	16940	16940	16940	1
564	20250317	102600	129291170	16930	16930	16930	16930	0
565	20250317	102500	129291170	16930	16930	16930	16930	0
566	20250317	102400	129291170	16930	16930	16930	16930	0
567	20250317	102300	129291170	16930	16930	16930	16930	5
568	20250317	102200	129206520	16930	16930	16930	16930	4
569	20250317	102100	129138800	16940	16950	16950	16940	14
570	20250317	102000	128901540	16960	16960	16960	16960	0
571	20250317	101900	128901540	16960	16960	16960	16960	8
572	20250317	101800	128765860	16940	16940	16940	16940	0
573	20250317	101700	128765860	16940	16940	16940	16940	0
574	20250317	101600	128765860	16940	16940	16940	16940	1
575	20250317	101500	128748920	16960	16960	16960	16960	29
576	20250317	101400	128257080	16970	16970	16970	16970	7
577	20250317	101300	128138290	16970	16970	16970	16970	2
578	20250317	101200	128104350	17000	17000	17000	17000	0
579	20250317	101100	128104350	17000	17000	17000	17000	0
580	20250317	101000	128104350	17000	17000	17000	17000	20
581	20250317	100900	127764350	16970	16990	16990	16970	2
582	20250317	100800	127730390	17000	17000	17000	17000	2
583	20250317	100700	127696390	16940	16940	16940	16940	0
584	20250317	100600	127696390	16940	16940	16940	16940	0
585	20250317	100500	127696390	16940	16940	16940	16940	0
586	20250317	100400	127696390	16940	16940	16940	16940	0
587	20250317	100300	127696390	16940	16940	16940	16940	0
588	20250317	100200	127696390	16940	16950	16950	16940	212
589	20250317	100100	124103930	17020	17020	17020	17020	0
590	20250317	100000	124103930	17020	17020	17020	16950	3567
591	20250317	095900	63589250	17030	17030	17030	17030	0
592	20250317	095800	63589250	17030	17030	17030	17030	0
593	20250317	095700	63589250	17030	17030	17030	17030	0
594	20250317	095600	63589250	17030	17030	17030	17030	0
595	20250317	095500	63589250	17030	17030	17030	17030	0
596	20250317	095400	63589250	17030	17030	17030	17030	1
597	20250317	095300	63572220	17030	17030	17030	17030	0
598	20250317	095200	63572220	17030	17030	17030	17030	0
599	20250317	095100	63572220	17030	17030	17030	17030	0
600	20250317	095000	63572220	17030	17030	17030	17030	2
601	20250317	094900	63538160	17040	17040	17040	17040	0
602	20250317	094800	63538160	17040	17040	17040	17040	0
603	20250317	094700	63538160	17040	17040	17040	17040	0
604	20250317	094600	63538160	17040	17040	17040	17040	0
605	20250317	094500	63538160	17040	17040	17040	17040	0
606	20250317	094400	63538160	17040	17040	17040	17040	0
607	20250317	094300	63538160	17040	17040	17040	17040	0
608	20250317	094200	63538160	17040	17040	17040	17040	0
609	20250317	094100	63538160	17040	17040	17040	17040	0
610	20250317	094000	63538160	17040	17040	17040	17040	0
611	20250317	093900	63538160	17040	17040	17040	17040	0
612	20250317	093800	63538160	17040	17040	17040	17040	0
613	20250317	093700	63538160	17040	17040	17040	17040	0
614	20250317	093600	63538160	17040	17040	17040	17040	0
615	20250317	093500	63538160	17040	17040	17040	17040	0
616	20250317	093400	63538160	17040	16970	17050	16970	1634
617	20250317	093300	35779110	17040	17040	17040	17040	0
618	20250317	093200	35779110	17040	16970	17040	16970	667
619	20250317	093100	24448430	17020	17020	17020	17020	0
620	20250317	093000	24448430	17020	17020	17020	17020	0
621	20250317	092900	24448430	17020	17020	17020	17020	14
622	20250317	092800	24210150	17020	17070	17070	17020	1134
623	20250317	092700	4866620	17070	17070	17070	17070	0
624	20250317	092600	4866620	17070	17070	17070	17070	0
625	20250317	092500	4866620	17070	17070	17070	17070	0
626	20250317	092400	4866620	17070	17070	17070	17070	5
627	20250317	092300	4781270	17070	17070	17070	17070	0
628	20250317	092200	4781270	17070	17070	17070	17070	0
629	20250317	092100	4781270	17070	17070	17070	17070	0
630	20250317	092000	4781270	17070	17070	17070	17070	0
631	20250317	091900	4781270	17070	17070	17070	17060	68
632	20250317	091800	3621010	17070	17070	17070	17070	97
633	20250317	091700	1965220	17070	17070	17070	17070	0
634	20250317	091600	1965220	17070	17070	17070	17070	0
635	20250317	091500	1965220	17070	17070	17070	17070	0
636	20250317	091400	1965220	17070	17080	17080	17070	31
637	20250317	091300	1436040	17080	17080	17080	17080	0
638	20250317	091200	1436040	17080	17080	17080	17080	3
639	20250317	091100	1384800	17080	17080	17080	17080	0
640	20250317	091000	1384800	17080	17080	17080	17080	0
641	20250317	090900	1384800	17080	17080	17080	17080	0
642	20250317	090800	1384800	17080	17080	17080	17080	0
643	20250317	090700	1384800	17080	17080	17080	17080	0
644	20250317	090600	1384800	17080	17080	17080	17080	38
645	20250317	090500	735760	17080	17080	17080	17080	1
646	20250317	090400	718680	17150	17150	17150	17150	0
647	20250317	090300	718680	17150	17150	17150	17150	0
648	20250317	090200	718680	17150	17150	17150	17150	0
649	20250317	090100	718680	17150	17150	17150	17150	0
650	20250317	090000	718680	17150	17180	17180	17070	42