KissMeData/099190/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	201200	1219266620	16010	16010	16010	16010	1456
3	20250321	201100	1219266620	16010	16010	16010	16010	0
4	20250321	201000	1219266620	16010	16010	16010	16010	0
5	20250321	200900	1219266620	16010	16010	16010	16010	0
6	20250321	200800	1219266620	16010	16010	16010	16010	0
7	20250321	200700	1219266620	16010	16010	16010	16010	0
8	20250321	200600	1219266620	16010	16010	16010	16010	0
9	20250321	200500	1219266620	16010	16010	16010	16010	0
10	20250321	200400	1219266620	16010	16010	16010	16010	0
11	20250321	200300	1219266620	16010	16010	16010	16010	0
12	20250321	200200	1219266620	16010	16010	16010	16010	0
13	20250321	200100	1219266620	16010	16010	16010	16010	0
14	20250321	200000	1219266620	16010	16010	16010	16010	0
15	20250321	195900	1219266620	16010	16010	16010	16010	0
16	20250321	195800	1219266620	16010	16010	16010	16010	0
17	20250321	195700	1219266620	16010	16010	16010	16010	0
18	20250321	195600	1219266620	16010	16010	16010	16010	0
19	20250321	195500	1219266620	16010	16010	16010	16010	0
20	20250321	195400	1219266620	16010	16010	16010	16010	0
21	20250321	195300	1219266620	16010	16010	16010	16010	0
22	20250321	195200	1219266620	16010	16010	16010	16010	0
23	20250321	195100	1219266620	16010	16010	16010	16010	0
24	20250321	195000	1219266620	16010	16010	16010	16010	0
25	20250321	194900	1219266620	16010	16010	16010	16010	0
26	20250321	194800	1219266620	16010	16010	16010	16010	0
27	20250321	194700	1219266620	16010	16010	16010	16010	0
28	20250321	194600	1219266620	16010	16010	16010	16010	0
29	20250321	194500	1219266620	16010	16010	16010	16010	0
30	20250321	194400	1219266620	16010	16010	16010	16010	0
31	20250321	194300	1219266620	16010	16010	16010	16010	0
32	20250321	194200	1219266620	16010	16010	16010	16010	1456
33	20250321	194100	1219266620	16010	16010	16010	16010	0
34	20250321	194000	1219266620	16010	16010	16010	16010	0
35	20250321	193900	1219266620	16010	16010	16010	16010	0
36	20250321	193800	1219266620	16010	16010	16010	16010	0
37	20250321	193700	1219266620	16010	16010	16010	16010	0
38	20250321	193600	1219266620	16010	16010	16010	16010	0
39	20250321	193500	1219266620	16010	16010	16010	16010	0
40	20250321	193400	1219266620	16010	16010	16010	16010	0
41	20250321	193300	1219266620	16010	16010	16010	16010	0
42	20250321	193200	1219266620	16010	16010	16010	16010	0
43	20250321	193100	1219266620	16010	16010	16010	16010	0
44	20250321	193000	1219266620	16010	16010	16010	16010	0
45	20250321	192900	1219266620	16010	16010	16010	16010	0
46	20250321	192800	1219266620	16010	16010	16010	16010	0
47	20250321	192700	1219266620	16010	16010	16010	16010	0
48	20250321	192600	1219266620	16010	16010	16010	16010	0
49	20250321	192500	1219266620	16010	16010	16010	16010	0
50	20250321	192400	1219266620	16010	16010	16010	16010	0
51	20250321	192300	1219266620	16010	16010	16010	16010	0
52	20250321	192200	1219266620	16010	16010	16010	16010	0
53	20250321	192100	1219266620	16010	16010	16010	16010	0
54	20250321	192000	1219266620	16010	16010	16010	16010	0
55	20250321	191900	1219266620	16010	16010	16010	16010	0
56	20250321	191800	1219266620	16010	16010	16010	16010	0
57	20250321	191700	1219266620	16010	16010	16010	16010	0
58	20250321	191600	1219266620	16010	16010	16010	16010	0
59	20250321	191500	1219266620	16010	16010	16010	16010	0
60	20250321	191400	1219266620	16010	16010	16010	16010	0
61	20250321	191300	1219266620	16010	16010	16010	16010	0
62	20250321	191200	1219266620	16010	16010	16010	16010	1456
63	20250321	191100	1219266620	16010	16010	16010	16010	0
64	20250321	191000	1219266620	16010	16010	16010	16010	0
65	20250321	190900	1219266620	16010	16010	16010	16010	0
66	20250321	190800	1219266620	16010	16010	16010	16010	0
67	20250321	190700	1219266620	16010	16010	16010	16010	0
68	20250321	190600	1219266620	16010	16010	16010	16010	0
69	20250321	190500	1219266620	16010	16010	16010	16010	0
70	20250321	190400	1219266620	16010	16010	16010	16010	0
71	20250321	190300	1219266620	16010	16010	16010	16010	0
72	20250321	190200	1219266620	16010	16010	16010	16010	0
73	20250321	190100	1219266620	16010	16010	16010	16010	0
74	20250321	190000	1219266620	16010	16010	16010	16010	0
75	20250321	185900	1219266620	16010	16010	16010	16010	0
76	20250321	185800	1219266620	16010	16010	16010	16010	0
77	20250321	185700	1219266620	16010	16010	16010	16010	0
78	20250321	185600	1219266620	16010	16010	16010	16010	0
79	20250321	185500	1219266620	16010	16010	16010	16010	0
80	20250321	185400	1219266620	16010	16010	16010	16010	0
81	20250321	185300	1219266620	16010	16010	16010	16010	0
82	20250321	185200	1219266620	16010	16010	16010	16010	0
83	20250321	185100	1219266620	16010	16010	16010	16010	0
84	20250321	185000	1219266620	16010	16010	16010	16010	0
85	20250321	184900	1219266620	16010	16010	16010	16010	0
86	20250321	184800	1219266620	16010	16010	16010	16010	0
87	20250321	184700	1219266620	16010	16010	16010	16010	0
88	20250321	184600	1219266620	16010	16010	16010	16010	0
89	20250321	184500	1219266620	16010	16010	16010	16010	0
90	20250321	184400	1219266620	16010	16010	16010	16010	0
91	20250321	184300	1219266620	16010	16010	16010	16010	0
92	20250321	184200	1219266620	16010	16010	16010	16010	1456
93	20250321	184100	1219266620	16010	16010	16010	16010	0
94	20250321	184000	1219266620	16010	16010	16010	16010	0
95	20250321	183900	1219266620	16010	16010	16010	16010	0
96	20250321	183800	1219266620	16010	16010	16010	16010	0
97	20250321	183700	1219266620	16010	16010	16010	16010	0
98	20250321	183600	1219266620	16010	16010	16010	16010	0
99	20250321	183500	1219266620	16010	16010	16010	16010	0
100	20250321	183400	1219266620	16010	16010	16010	16010	0
101	20250321	183300	1219266620	16010	16010	16010	16010	0
102	20250321	183200	1219266620	16010	16010	16010	16010	0
103	20250321	183100	1219266620	16010	16010	16010	16010	0
104	20250321	183000	1219266620	16010	16010	16010	16010	0
105	20250321	182900	1219266620	16010	16010	16010	16010	0
106	20250321	182800	1219266620	16010	16010	16010	16010	0
107	20250321	182700	1219266620	16010	16010	16010	16010	0
108	20250321	182600	1219266620	16010	16010	16010	16010	0
109	20250321	182500	1219266620	16010	16010	16010	16010	0
110	20250321	182400	1219266620	16010	16010	16010	16010	0
111	20250321	182300	1219266620	16010	16010	16010	16010	0
112	20250321	182200	1219266620	16010	16010	16010	16010	0
113	20250321	182100	1219266620	16010	16010	16010	16010	0
114	20250321	182000	1219266620	16010	16010	16010	16010	0
115	20250321	181900	1219266620	16010	16010	16010	16010	0
116	20250321	181800	1219266620	16010	16010	16010	16010	0
117	20250321	181700	1219266620	16010	16010	16010	16010	0
118	20250321	181600	1219266620	16010	16010	16010	16010	0
119	20250321	181500	1219266620	16010	16010	16010	16010	0
120	20250321	181400	1219266620	16010	16010	16010	16010	0
121	20250321	181300	1219266620	16010	16010	16010	16010	0
122	20250321	181200	1219266620	16010	16010	16010	16010	1456
123	20250321	181100	1219266620	16010	16010	16010	16010	0
124	20250321	181000	1219266620	16010	16010	16010	16010	0
125	20250321	180900	1219266620	16010	16010	16010	16010	0
126	20250321	180800	1219266620	16010	16010	16010	16010	0
127	20250321	180700	1219266620	16010	16010	16010	16010	0
128	20250321	180600	1219266620	16010	16010	16010	16010	0
129	20250321	180500	1219266620	16010	16010	16010	16010	0
130	20250321	180400	1219266620	16010	16010	16010	16010	0
131	20250321	180300	1219266620	16010	16010	16010	16010	0
132	20250321	180200	1219266620	16010	16010	16010	16010	0
133	20250321	180100	1219266620	16010	16010	16010	16010	0
134	20250321	180000	1219266620	16010	16010	16010	16010	0
135	20250321	175900	1219266620	16010	16010	16010	16010	0
136	20250321	175800	1219266620	16010	16010	16010	16010	0
137	20250321	175700	1219266620	16010	16010	16010	16010	0
138	20250321	175600	1219266620	16010	16010	16010	16010	0
139	20250321	175500	1219266620	16010	16010	16010	16010	0
140	20250321	175400	1219266620	16010	16010	16010	16010	0
141	20250321	175300	1219266620	16010	16010	16010	16010	0
142	20250321	175200	1219266620	16010	16010	16010	16010	0
143	20250321	175100	1219266620	16010	16010	16010	16010	0
144	20250321	175000	1219266620	16010	16010	16010	16010	0
145	20250321	174900	1219266620	16010	16010	16010	16010	0
146	20250321	174800	1219266620	16010	16010	16010	16010	0
147	20250321	174700	1219266620	16010	16010	16010	16010	0
148	20250321	174600	1219266620	16010	16010	16010	16010	0
149	20250321	174500	1219266620	16010	16010	16010	16010	0
150	20250321	174400	1219266620	16010	16010	16010	16010	0
151	20250321	174300	1219266620	16010	16010	16010	16010	0
152	20250321	174200	1219266620	16010	16010	16010	16010	1456
153	20250321	174100	1219266620	16010	16010	16010	16010	0
154	20250321	174000	1219266620	16010	16010	16010	16010	0
155	20250321	173900	1219266620	16010	16010	16010	16010	0
156	20250321	173800	1219266620	16010	16010	16010	16010	0
157	20250321	173700	1219266620	16010	16010	16010	16010	0
158	20250321	173600	1219266620	16010	16010	16010	16010	0
159	20250321	173500	1219266620	16010	16010	16010	16010	0
160	20250321	173400	1219266620	16010	16010	16010	16010	0
161	20250321	173300	1219266620	16010	16010	16010	16010	0
162	20250321	173200	1219266620	16010	16010	16010	16010	0
163	20250321	173100	1219266620	16010	16010	16010	16010	0
164	20250321	173000	1219266620	16010	16010	16010	16010	0
165	20250321	172900	1219266620	16010	16010	16010	16010	0
166	20250321	172800	1219266620	16010	16010	16010	16010	0
167	20250321	172700	1219266620	16010	16010	16010	16010	0
168	20250321	172600	1219266620	16010	16010	16010	16010	0
169	20250321	172500	1219266620	16010	16010	16010	16010	0
170	20250321	172400	1219266620	16010	16010	16010	16010	0
171	20250321	172300	1219266620	16010	16010	16010	16010	0
172	20250321	172200	1219266620	16010	16010	16010	16010	0
173	20250321	172100	1219266620	16010	16010	16010	16010	0
174	20250321	172000	1219266620	16010	16010	16010	16010	0
175	20250321	171900	1219266620	16010	16010	16010	16010	0
176	20250321	171800	1219266620	16010	16010	16010	16010	0
177	20250321	171700	1219266620	16010	16010	16010	16010	0
178	20250321	171600	1219266620	16010	16010	16010	16010	0
179	20250321	171500	1219266620	16010	16010	16010	16010	0
180	20250321	171400	1219266620	16010	16010	16010	16010	0
181	20250321	171300	1219266620	16010	16010	16010	16010	0
182	20250321	171200	1219266620	16010	16010	16010	16010	1456
183	20250321	171100	1219266620	16010	16010	16010	16010	0
184	20250321	171000	1219266620	16010	16010	16010	16010	0
185	20250321	170900	1219266620	16010	16010	16010	16010	0
186	20250321	170800	1219266620	16010	16010	16010	16010	0
187	20250321	170700	1219266620	16010	16010	16010	16010	0
188	20250321	170600	1219266620	16010	16010	16010	16010	0
189	20250321	170500	1219266620	16010	16010	16010	16010	0
190	20250321	170400	1219266620	16010	16010	16010	16010	0
191	20250321	170300	1219266620	16010	16010	16010	16010	0
192	20250321	170200	1219266620	16010	16010	16010	16010	0
193	20250321	170100	1219266620	16010	16010	16010	16010	0
194	20250321	170000	1219266620	16010	16010	16010	16010	0
195	20250321	165900	1219266620	16010	16010	16010	16010	0
196	20250321	165800	1219266620	16010	16010	16010	16010	0
197	20250321	165700	1219266620	16010	16010	16010	16010	0
198	20250321	165600	1219266620	16010	16010	16010	16010	0
199	20250321	165500	1219266620	16010	16010	16010	16010	0
200	20250321	165400	1219266620	16010	16010	16010	16010	0
201	20250321	165300	1219266620	16010	16010	16010	16010	0
202	20250321	165200	1219266620	16010	16010	16010	16010	0
203	20250321	165100	1219266620	16010	16010	16010	16010	0
204	20250321	165000	1219266620	16010	16010	16010	16010	0
205	20250321	164900	1219266620	16010	16010	16010	16010	0
206	20250321	164800	1219266620	16010	16010	16010	16010	0
207	20250321	164700	1219266620	16010	16010	16010	16010	0
208	20250321	164600	1219266620	16010	16010	16010	16010	0
209	20250321	164500	1219266620	16010	16010	16010	16010	0
210	20250321	164400	1219266620	16010	16010	16010	16010	0
211	20250321	164300	1219266620	16010	16010	16010	16010	0
212	20250321	164200	1219266620	16010	16010	16010	16010	1456
213	20250321	164100	1219266620	16010	16010	16010	16010	0
214	20250321	164000	1219266620	16010	16010	16010	16010	0
215	20250321	163900	1219266620	16010	16010	16010	16010	0
216	20250321	163800	1219266620	16010	16010	16010	16010	0
217	20250321	163700	1219266620	16010	16010	16010	16010	0
218	20250321	163600	1219266620	16010	16010	16010	16010	0
219	20250321	163500	1219266620	16010	16010	16010	16010	0
220	20250321	163400	1219266620	16010	16010	16010	16010	0
221	20250321	163300	1219266620	16010	16010	16010	16010	0
222	20250321	163200	1219266620	16010	16010	16010	16010	0
223	20250321	163100	1219266620	16010	16010	16010	16010	0
224	20250321	163000	1219266620	16010	16010	16010	16010	0
225	20250321	162900	1219266620	16010	16010	16010	16010	0
226	20250321	162800	1219266620	16010	16010	16010	16010	0
227	20250321	162700	1219266620	16010	16010	16010	16010	0
228	20250321	162600	1219266620	16010	16010	16010	16010	0
229	20250321	162500	1219266620	16010	16010	16010	16010	0
230	20250321	162400	1219266620	16010	16010	16010	16010	0
231	20250321	162300	1219266620	16010	16010	16010	16010	0
232	20250321	162200	1219266620	16010	16010	16010	16010	0
233	20250321	162100	1219266620	16010	16010	16010	16010	0
234	20250321	162000	1219266620	16010	16010	16010	16010	0
235	20250321	161900	1219266620	16010	16010	16010	16010	0
236	20250321	161800	1219266620	16010	16010	16010	16010	0
237	20250321	161700	1219266620	16010	16010	16010	16010	0
238	20250321	161600	1219266620	16010	16010	16010	16010	0
239	20250321	161500	1219266620	16010	16010	16010	16010	0
240	20250321	161400	1219266620	16010	16010	16010	16010	0
241	20250321	161300	1219266620	16010	16010	16010	16010	0
242	20250321	161200	1219266620	16010	16010	16010	16010	1456
243	20250321	161100	1219266620	16010	16010	16010	16010	0
244	20250321	161000	1219266620	16010	16010	16010	16010	0
245	20250321	160900	1219266620	16010	16010	16010	16010	0
246	20250321	160800	1219266620	16010	16010	16010	16010	0
247	20250321	160700	1219266620	16010	16010	16010	16010	0
248	20250321	160600	1219266620	16010	16010	16010	16010	0
249	20250321	160500	1219266620	16010	16010	16010	16010	0
250	20250321	160400	1219266620	16010	16010	16010	16010	0
251	20250321	160300	1219266620	16010	16010	16010	16010	0
252	20250321	160200	1219266620	16010	16010	16010	16010	0
253	20250321	160100	1219266620	16010	16010	16010	16010	0
254	20250321	160000	1219266620	16010	16010	16010	16010	0
255	20250321	155900	1219266620	16010	16010	16010	16010	0
256	20250321	155800	1219266620	16010	16010	16010	16010	0
257	20250321	155700	1219266620	16010	16010	16010	16010	0
258	20250321	155600	1219266620	16010	16010	16010	16010	0
259	20250321	155500	1219266620	16010	16010	16010	16010	0
260	20250321	155400	1219266620	16010	16010	16010	16010	0
261	20250321	155300	1219266620	16010	16010	16010	16010	0
262	20250321	155200	1219266620	16010	16010	16010	16010	0
263	20250321	155100	1219266620	16010	16010	16010	16010	0
264	20250321	155000	1219266620	16010	16010	16010	16010	0
265	20250321	154900	1219266620	16010	16010	16010	16010	0
266	20250321	154800	1219266620	16010	16010	16010	16010	0
267	20250321	154700	1219266620	16010	16010	16010	16010	0
268	20250321	154600	1219266620	16010	16010	16010	16010	0
269	20250321	154500	1219266620	16010	16010	16010	16010	0
270	20250321	154400	1219266620	16010	16010	16010	16010	0
271	20250321	154300	1219266620	16010	16010	16010	16010	0
272	20250321	154200	1219266620	16010	16010	16010	16010	1456
273	20250321	154100	1219266620	16010	16010	16010	16010	0
274	20250321	154000	1219266620	16010	16010	16010	16010	0
275	20250321	153900	1219266620	16010	16010	16010	16010	0
276	20250321	153800	1219266620	16010	16010	16010	16010	0
277	20250321	153700	1219266620	16010	16010	16010	16010	0
278	20250321	153600	1219266620	16010	16010	16010	16010	0
279	20250321	153500	1219266620	16010	16010	16010	16010	0
280	20250321	153400	1219266620	16010	16010	16010	16010	0
281	20250321	153300	1219266620	16010	16010	16010	16010	0
282	20250321	153200	1219266620	16010	16010	16010	16010	0
283	20250321	153100	1219266620	16010	16010	16010	16010	0
284	20250321	153000	1219266620	16010	16010	16010	16010	1456
285	20250321	152900	1195956060	16010	16010	16010	16010	0
286	20250321	152800	1195956060	16010	16010	16010	16010	0
287	20250321	152700	1195956060	16010	16010	16010	16010	0
288	20250321	152600	1195956060	16010	16010	16010	16010	0
289	20250321	152500	1195956060	16010	16010	16010	16010	0
290	20250321	152400	1195956060	16010	16010	16010	16010	0
291	20250321	152300	1195956060	16010	16010	16010	16010	0
292	20250321	152200	1195956060	16010	16010	16010	16010	0
293	20250321	152100	1195956060	16010	16010	16010	16010	0
294	20250321	152000	1195956060	16010	16010	16010	16010	0
295	20250321	151900	1195956060	16010	16010	16010	16010	4
296	20250321	151800	1195892020	16010	16020	16020	16000	1268
297	20250321	151700	1175600730	16020	16010	16020	16010	173
298	20250321	151600	1172830810	16020	16020	16020	16020	19
299	20250321	151500	1172526430	16020	16020	16020	16010	79
300	20250321	151400	1171261350	16020	16010	16020	16010	74
301	20250321	151300	1170076400	16020	16010	16030	16010	79
302	20250321	151200	1168810690	16030	16030	16030	16030	19
303	20250321	151100	1168506120	16030	16020	16030	16020	31
304	20250321	151000	1168009300	16010	16020	16040	16010	402
305	20250321	150900	1161567690	16010	16040	16040	16010	29
306	20250321	150800	1161102730	16040	16040	16040	16040	19
307	20250321	150700	1160797970	16040	16040	16040	16040	29
308	20250321	150600	1160332810	16040	16040	16040	16040	19
309	20250321	150500	1160028050	16040	15990	16040	15990	32
310	20250321	150400	1159515090	16040	16040	16040	16040	19
311	20250321	150300	1159210330	16040	16040	16040	16030	93
312	20250321	150200	1157719140	16030	16040	16040	16030	278
313	20250321	150100	1153262610	16030	16000	16040	15990	540
314	20250321	150000	1144612890	16040	16040	16040	16030	87
315	20250321	145900	1143217950	16040	16040	16040	16010	30
316	20250321	145800	1142736780	16040	16050	16050	16000	20
317	20250321	145700	1142415920	16050	16020	16050	16020	22
318	20250321	145600	1142062940	16050	16050	16050	16050	29
319	20250321	145500	1141597490	16050	16050	16050	16050	29
320	20250321	145400	1141132040	16010	16050	16050	16010	69
321	20250321	145300	1140026590	16080	16080	16080	16040	42
322	20250321	145200	1139352150	16090	16020	16090	16000	175
323	20250321	145100	1136548060	16010	16100	16100	16000	1151
324	20250321	145000	1118114200	16030	16080	16090	16030	37
325	20250321	144900	1117520050	16030	16100	16100	16030	21
326	20250321	144800	1117182020	16030	16050	16100	16030	68
327	20250321	144700	1116091170	16030	16110	16110	16030	2033
328	20250321	144600	1083419400	16110	16110	16110	16110	19
329	20250321	144500	1083113310	16110	16110	16110	16110	19
330	20250321	144400	1082807220	16100	16100	16100	16100	45
331	20250321	144300	1082082720	16100	16100	16100	16100	69
332	20250321	144200	1080971820	16110	16110	16110	16110	30
333	20250321	144100	1080488520	16060	16060	16110	16060	119
334	20250321	144000	1078576430	16110	16110	16110	16020	21
335	20250321	143900	1078238300	16110	16110	16110	16110	18
336	20250321	143800	1077948320	16110	16110	16110	16110	29
337	20250321	143700	1077481130	16110	16110	16110	16110	19
338	20250321	143600	1077175040	16110	16110	16110	16110	20
339	20250321	143500	1076852840	16110	16100	16110	16100	198
340	20250321	143400	1073664860	16100	16110	16110	16020	129
341	20250321	143300	1071595770	16110	16110	16110	16110	19
342	20250321	143200	1071289680	16100	16110	16110	16100	65
343	20250321	143100	1070243090	16110	16110	16110	16030	97
344	20250321	143000	1068686740	16110	16120	16120	16030	246
345	20250321	142900	1064738970	16120	16120	16120	16120	19
346	20250321	142800	1064432690	16120	16120	16120	16120	20
347	20250321	142700	1064110290	16120	16110	16120	16110	512
348	20250321	142600	1055861780	16110	16110	16120	16040	419
349	20250321	142500	1049117850	16060	16120	16120	16060	20
350	20250321	142400	1048795510	16110	16110	16110	16110	251
351	20250321	142300	1044751900	16110	16110	16110	16110	19
352	20250321	142200	1044445810	16120	16110	16120	16110	49
353	20250321	142100	1043656240	16110	16110	16110	16110	19
354	20250321	142000	1043350150	16040	16120	16120	16040	80
355	20250321	141900	1042065350	16120	16120	16120	16120	19
356	20250321	141800	1041759070	16120	16120	16120	16040	96
357	20250321	141700	1040216990	16120	16110	16120	16060	398
358	20250321	141600	1033805560	16110	16110	16120	16110	73
359	20250321	141500	1032629430	16120	16060	16120	16060	353
360	20250321	141400	1026942860	16100	16120	16120	16060	29
361	20250321	141300	1026475820	16120	16120	16120	16120	29
362	20250321	141200	1026008340	16110	16110	16120	16110	269
363	20250321	141100	1021674660	16110	16040	16110	16040	22
364	20250321	141000	1021320450	16040	16100	16100	16040	37
365	20250321	140900	1020725170	16040	16110	16110	16040	25
366	20250321	140800	1020322840	16110	16100	16110	16040	23
367	20250321	140700	1019952680	16120	16040	16120	16040	88
368	20250321	140600	1018535840	16110	16120	16120	16020	879
369	20250321	140500	1004420670	16130	16130	16130	16130	18
370	20250321	140400	1004130330	16130	16130	16130	16130	19
371	20250321	140300	1003823860	16130	16120	16130	16070	28
372	20250321	140200	1003372850	16130	16130	16130	16130	19
373	20250321	140100	1003066380	16130	16130	16130	16130	28
374	20250321	140000	1002614740	16140	16140	16140	16140	19
375	20250321	135900	1002308080	16140	16110	16140	16110	175
376	20250321	135800	999488230	16110	16060	16110	16060	189
377	20250321	135700	996451940	16140	16140	16140	16140	28
378	20250321	135600	996000020	16140	16060	16140	16060	20
379	20250321	135500	995677300	16140	16140	16140	16140	19
380	20250321	135400	995370640	16140	16130	16140	16130	70
381	20250321	135300	994241350	16130	16130	16130	16130	29
382	20250321	135200	993773580	16130	16140	16140	16120	80
383	20250321	135100	992483000	16140	16110	16140	16110	69
384	20250321	135000	991371110	16110	16100	16110	16100	20
385	20250321	134900	991048920	16110	16110	16110	16110	30
386	20250321	134800	990565620	16060	16110	16110	16060	223
387	20250321	134700	986981740	16100	16110	16110	16100	75
388	20250321	134600	985774030	16110	16110	16110	16110	19
389	20250321	134500	985467940	16110	16110	16110	16100	190
390	20250321	134400	982408640	16100	16110	16160	16100	125
391	20250321	134300	980395510	16160	16110	16160	16080	60
392	20250321	134200	979429160	16150	16160	16160	16150	73
393	20250321	134100	978250120	16150	16170	16170	16150	141
394	20250321	134000	975972580	16160	16120	16170	16080	245
395	20250321	133900	972016920	16170	16170	16170	16170	18
396	20250321	133800	971725860	16170	16160	16170	16160	126
397	20250321	133700	969689510	16160	16160	16170	16070	90
398	20250321	133600	968235550	16120	16160	16160	16120	20
399	20250321	133500	967912390	16160	16070	16160	16070	59
400	20250321	133400	966959940	16110	16110	16160	16070	111
401	20250321	133300	965173930	16170	16170	16170	16170	29
402	20250321	133200	964705000	16170	16170	16170	16170	19
403	20250321	133100	964397770	16170	16160	16170	16070	115
404	20250321	133000	962539260	16160	16160	16160	16050	71
405	20250321	132900	961396470	16160	16150	16160	16150	227
406	20250321	132800	957728300	16050	16150	16150	16050	40
407	20250321	132700	957084400	16160	16150	16160	16050	20
408	20250321	132600	956761400	16150	16100	16160	16040	69
409	20250321	132500	955652400	16160	16160	16160	16160	29
410	20250321	132400	955183760	16160	16070	16160	16070	21
411	20250321	132300	954844680	16070	16100	16160	16040	122
412	20250321	132200	952878880	16110	16120	16120	16060	104
413	20250321	132100	951207630	16120	16150	16150	16070	48
414	20250321	132000	950434430	16070	16160	16160	16060	25
415	20250321	131900	950031090	16060	16080	16170	16000	659
416	20250321	131800	939466030	16080	16120	16190	16080	29
417	20250321	131700	938997600	16080	16140	16190	16070	97
418	20250321	131600	937435590	16190	16190	16190	16120	45
419	20250321	131500	936707350	16120	16140	16200	16070	88
420	20250321	131400	935290420	16200	16180	16200	16180	101
421	20250321	131300	933655140	16070	16080	16190	16070	49
422	20250321	131200	932865370	16200	16150	16200	16080	47
423	20250321	131100	932106540	16090	16150	16150	16090	59
424	20250321	131000	931155790	16070	16080	16150	16070	40
425	20250321	130900	930511370	16150	16150	16150	16080	38
426	20250321	130800	929898370	16150	16150	16150	16080	54
427	20250321	130700	929027610	16090	16200	16200	16090	131
428	20250321	130600	926917230	16100	16210	16210	16100	41
429	20250321	130500	926255040	16120	16130	16210	16120	39
430	20250321	130400	925624640	16220	16130	16220	16130	35
431	20250321	130300	925057480	16130	16130	16220	16130	24
432	20250321	130200	924668650	16130	16130	16220	16130	26
433	20250321	130100	924247470	16130	16220	16220	16130	115
434	20250321	130000	922390810	16220	16210	16220	16110	67
435	20250321	125900	921307240	16210	16210	16210	16120	59
436	20250321	125800	920352190	16210	16210	16210	16210	40
437	20250321	125700	919703790	16210	16210	16210	16120	71
438	20250321	125600	918555850	16210	16210	16210	16130	64
439	20250321	125500	917520390	16150	16210	16210	16150	72
440	20250321	125400	916355130	16210	16150	16210	16150	39
441	20250321	125300	915723540	16150	16220	16220	16150	50
442	20250321	125200	914913170	16220	16220	16220	16220	54
443	20250321	125100	914037290	16220	16220	16220	16150	43
444	20250321	125000	913339970	16220	16220	16220	16220	40
445	20250321	124900	912691170	16220	16220	16220	16150	60
446	20250321	124800	911720560	16220	16220	16220	16220	55
447	20250321	124700	910828460	16220	16220	16220	16220	49
448	20250321	124600	910033680	16150	16210	16220	16150	95
449	20250321	124500	908496630	16210	16210	16210	16210	48
450	20250321	124400	907718550	16210	16200	16210	16180	48
451	20250321	124300	906940680	16150	16210	16220	16150	225
452	20250321	124200	903303740	16220	16210	16220	16210	51
453	20250321	124100	902476830	16210	16210	16210	16160	42
454	20250321	124000	901796310	16160	16220	16220	16160	114
455	20250321	123900	899951190	16220	16220	16220	16220	40
456	20250321	123800	899302390	16220	16220	16220	16220	48
457	20250321	123700	898523830	16220	16220	16220	16220	39
458	20250321	123600	897891250	16220	16220	16220	16220	54
459	20250321	123500	897015370	16220	16210	16220	16210	1167
460	20250321	123400	878098110	16210	16210	16210	16210	57
461	20250321	123300	877174140	16210	16210	16210	16210	47
462	20250321	123200	876412270	16210	16210	16210	16200	46
463	20250321	123100	875666620	16210	16210	16210	16210	62
464	20250321	123000	874661600	16210	16210	16210	16160	61
465	20250321	122900	873673890	16210	16210	16210	16210	47
466	20250321	122800	872912020	16210	16210	16210	16210	37
467	20250321	122700	872312250	16210	16210	16210	16210	63
468	20250321	122600	871291020	16210	16210	16210	16210	59
469	20250321	122500	870334630	16210	16210	16210	16190	247
470	20250321	122400	866334160	16210	16210	16210	16210	32
471	20250321	122300	865815440	16210	16210	16210	16210	56
472	20250321	122200	864907680	16210	16210	16210	16210	40
473	20250321	122100	864259280	16210	16210	16210	16210	42
474	20250321	122000	863578460	16210	16220	16220	16210	93
475	20250321	121900	862070800	16220	16220	16220	16220	52
476	20250321	121800	861227360	16220	16220	16220	16220	40
477	20250321	121700	860578560	16210	16220	16220	16210	148
478	20250321	121600	858178990	16220	16220	16220	16220	47
479	20250321	121500	857416650	16220	16220	16220	16220	51
480	20250321	121400	856589430	16220	16220	16220	16220	43
481	20250321	121300	855891970	16220	16220	16220	16220	38
482	20250321	121200	855275610	16220	16220	16220	16220	30
483	20250321	121100	854789010	16220	16220	16220	16220	73
484	20250321	121000	853604950	16220	16210	16220	16210	23
485	20250321	120900	853232030	16210	16210	16210	16210	47
486	20250321	120800	852470160	16210	16210	16210	16210	43
487	20250321	120700	851773130	16210	16220	16220	16210	105
488	20250321	120600	850070800	16220	16220	16220	16220	46
489	20250321	120500	849324680	16220	16220	16220	16220	33
490	20250321	120400	848789420	16220	16220	16220	16220	47
491	20250321	120300	848027080	16220	16220	16220	16220	57
492	20250321	120200	847102540	16220	16220	16220	16220	47
493	20250321	120100	846340200	16220	16220	16220	16220	37
494	20250321	120000	845740060	16210	16210	16220	16200	217
495	20250321	115900	842221940	16210	16210	16220	16210	83
496	20250321	115800	840876410	16210	16210	16210	16210	48
497	20250321	115700	840098330	16210	16210	16210	16210	49
498	20250321	115600	839304040	16210	16220	16220	16210	92
499	20250321	115500	837812420	16220	16210	16220	16200	98
500	20250321	115400	836223360	16210	16220	16220	16210	620
501	20250321	115300	826172480	16220	16220	16220	16210	560
502	20250321	115200	817092380	16220	16210	16220	16210	224
503	20250321	115100	813461100	16210	16210	16220	16210	724
504	20250321	115000	801724740	16210	16210	16210	16210	42
505	20250321	114900	801043920	16210	16210	16210	16200	338
506	20250321	114800	795568190	16210	16210	16210	16210	41
507	20250321	114700	794903580	16210	16210	16210	16200	142
508	20250321	114600	792602760	16210	16210	16210	16210	48
509	20250321	114500	791824680	16200	16200	16200	16200	130
510	20250321	114400	789718680	16200	16200	16200	16200	39
511	20250321	114300	789086880	16200	16200	16200	16200	56
512	20250321	114200	788179680	16200	16200	16200	16200	52
513	20250321	114100	787337280	16200	16200	16200	16200	232
514	20250321	114000	783578880	16200	16200	16200	16200	46
515	20250321	113900	782833680	16210	16210	16210	16200	43
516	20250321	113800	782136700	16210	16210	16210	16200	337
517	20250321	113700	776676730	16210	16210	16210	16210	38
518	20250321	113600	776060750	16210	16210	16210	16210	53
519	20250321	113500	775201620	16210	16210	16210	16210	54
520	20250321	113400	774326280	16210	16210	16210	16210	66
521	20250321	113300	773256420	16210	16210	16210	16210	64
522	20250321	113200	772218980	16200	16210	16210	16200	38
523	20250321	113100	771603020	16210	16210	16210	16210	51
524	20250321	113000	770776310	16210	16210	16210	16210	48
525	20250321	112900	769998230	16200	16210	16210	16200	69
526	20250321	112800	768879940	16210	16210	16210	16210	46
527	20250321	112700	768134280	16210	16210	16210	16210	49
528	20250321	112600	767339990	16210	16210	16210	16210	61
529	20250321	112500	766351180	16210	16210	16210	16210	45
530	20250321	112400	765621730	16210	16210	16210	16210	60
531	20250321	112300	764649130	16210	16200	16210	16200	22
532	20250321	112200	764292540	16200	16200	16200	16200	101
533	20250321	112100	762656340	16200	16210	16210	16200	473
534	20250321	112000	754993370	16210	16210	16210	16210	52
535	20250321	111900	754150450	16200	16210	16210	16200	408
536	20250321	111800	747540400	16210	16200	16210	16200	397
537	20250321	111700	741108710	16200	16200	16200	16190	45
538	20250321	111600	740379730	16200	16200	16200	16200	181
539	20250321	111500	737447530	16190	16190	16190	16190	192
540	20250321	111400	734339050	16190	16190	16190	16190	32
541	20250321	111300	733820970	16190	16190	16190	16190	30
542	20250321	111200	733335270	16190	16190	16190	16190	36
543	20250321	111100	732752430	16190	16190	16190	16190	28
544	20250321	111000	732299110	16190	16190	16190	16190	36
545	20250321	110900	731716270	16190	16190	16190	16190	46
546	20250321	110800	730971530	16190	16190	16190	16190	29
547	20250321	110700	730502020	16190	16190	16190	16190	40
548	20250321	110600	729854420	16190	16190	16190	16190	36
549	20250321	110500	729271580	16190	16200	16200	16190	422
550	20250321	110400	722439320	16200	16200	16200	16200	24
551	20250321	110300	722050520	16200	16200	16200	16200	34
552	20250321	110200	721499720	16200	16200	16200	16200	45
553	20250321	110100	720770720	16200	16200	16200	16190	27
554	20250321	110000	720333330	16200	16200	16200	16200	34
555	20250321	105900	719782530	16200	16200	16200	16200	23
556	20250321	105800	719409930	16190	16200	16200	16190	85
557	20250321	105700	718033430	16200	16200	16200	16200	37
558	20250321	105600	717434030	16200	16200	16200	16200	34
559	20250321	105500	716883230	16200	16200	16200	16200	26
560	20250321	105400	716462030	16140	16200	16200	16140	193
561	20250321	105300	713337160	16200	16190	16200	16190	37
562	20250321	105200	712737970	16190	16200	16200	16140	92
563	20250321	105100	711248760	16200	16190	16200	16140	97
564	20250321	105000	709678650	16190	16200	16200	16190	118
565	20250321	104900	707767930	16190	16170	16190	16170	26
566	20250321	104800	707347250	16170	16170	16170	16170	16
567	20250321	104700	707088530	16140	16140	16170	16140	88
568	20250321	104600	705667850	16140	16170	16170	16010	2586
569	20250321	104500	664092930	16170	16110	16170	16010	2267
570	20250321	104400	627741300	16010	16210	16220	16010	1036
571	20250321	104300	611031010	16210	16190	16210	16190	82
572	20250321	104200	609703110	16190	16210	16210	16050	748
573	20250321	104100	597639360	16210	16210	16210	16210	40
574	20250321	104000	596990960	16210	16210	16210	16210	58
575	20250321	103900	596050780	16210	16210	16210	16200	35
576	20250321	103800	595483520	16200	16220	16220	16200	328
577	20250321	103700	590166530	16220	16210	16220	16210	50
578	20250321	103600	589355830	16210	16210	16210	16210	53
579	20250321	103500	588496700	16210	16200	16210	16200	47
580	20250321	103400	587735120	16200	16190	16220	16190	35
581	20250321	103300	587167950	16190	16220	16220	16190	43
582	20250321	103200	586470860	16210	16230	16230	16210	330
583	20250321	103100	581118060	16220	16220	16220	16210	944
584	20250321	103000	565808650	16220	16200	16220	16200	185
585	20250321	102900	562810110	16180	16180	16180	16180	0
586	20250321	102800	562810110	16180	16200	16200	16180	135
587	20250321	102700	560623310	16200	16190	16200	16190	154
588	20250321	102600	558129520	16190	16190	16190	16190	55
589	20250321	102500	557239070	16190	16200	16210	16190	146
590	20250321	102400	554873740	16200	16210	16210	16200	19
591	20250321	102300	554565860	16190	16200	16210	16190	53
592	20250321	102200	553707400	16200	16210	16210	16200	138
593	20250321	102100	551471490	16200	16230	16230	16200	95
594	20250321	102000	549931410	16230	16230	16240	16230	617
595	20250321	101900	539917290	16230	16230	16230	16210	273
596	20250321	101800	535490190	16230	16220	16230	16220	380
597	20250321	101700	529326480	16220	16220	16220	16220	63
598	20250321	101600	528304620	16220	16220	16220	16220	66
599	20250321	101500	527234100	16220	16220	16220	16220	29
600	20250321	101400	526763720	16220	16220	16220	16190	72
601	20250321	101300	525596690	16220	16200	16220	16200	41
602	20250321	101200	524931870	16200	16210	16220	16190	339
603	20250321	101100	519438450	16200	16180	16210	16180	57
604	20250321	101000	518515040	16180	16210	16210	16150	45
605	20250321	100900	517787630	16210	16180	16210	16070	834
606	20250321	100800	504318210	16170	16170	16180	16170	135
607	20250321	100700	502135030	16160	16160	16170	16150	135
608	20250321	100600	499953280	16150	16090	16160	16090	1010
609	20250321	100500	483658570	16090	16120	16120	16090	657
610	20250321	100400	473075610	16110	16100	16120	16080	66
611	20250321	100300	472012970	16100	16080	16100	16040	209
612	20250321	100200	468651960	16070	16160	16160	16070	303
613	20250321	100100	463773060	16160	16160	16160	16120	49
614	20250321	100000	462981300	16160	16120	16160	16110	163
615	20250321	095900	460353030	16120	16180	16180	16120	410
616	20250321	095800	453733120	16180	16180	16180	16180	58
617	20250321	095700	452794680	16180	16200	16200	16180	300
618	20250321	095600	447937180	16200	16210	16210	16190	96
619	20250321	095500	446382110	16210	16210	16210	16200	93
620	20250321	095400	444874700	16210	16210	16210	16190	258
621	20250321	095300	440694600	16210	16210	16210	16210	73
622	20250321	095200	439511270	16210	16190	16210	16180	134
623	20250321	095100	437340740	16190	16200	16210	16190	197
624	20250321	095000	434149900	16200	16210	16210	16190	88
625	20250321	094900	432723770	16210	16210	16210	16190	246
626	20250321	094800	428738100	16210	16210	16210	16200	129
627	20250321	094700	426647790	16210	16200	16210	16200	61
628	20250321	094600	425659480	16200	16200	16210	16180	119
629	20250321	094500	423732030	16200	16170	16210	16170	110
630	20250321	094400	421951100	16150	16210	16230	16150	534
631	20250321	094300	413315630	16210	16230	16230	16210	62
632	20250321	094200	412309830	16210	16240	16240	16210	66
633	20250321	094100	411238840	16240	16250	16250	16200	65
634	20250321	094000	410183750	16240	16250	16250	16210	134
635	20250321	093900	408008700	16250	16210	16250	16210	111
636	20250321	093800	406206640	16200	16250	16250	16200	222
637	20250321	093700	402604230	16250	16250	16250	16200	60
638	20250321	093600	401630350	16230	16240	16250	16200	342
639	20250321	093500	396078820	16240	16250	16250	16230	307
640	20250321	093400	391091820	16240	16240	16240	16240	99
641	20250321	093300	389484060	16210	16240	16240	16210	135
642	20250321	093200	387294990	16240	16250	16250	16210	347
643	20250321	093100	381659820	16250	16210	16250	16200	265
644	20250321	093000	377362420	16200	16250	16250	16200	354
645	20250321	092900	371615050	16250	16250	16250	16220	456
646	20250321	092800	364210010	16250	16250	16250	16240	109
647	20250321	092700	362438860	16250	16230	16250	16230	1382
648	20250321	092600	340000880	16230	16220	16230	16220	123
649	20250321	092500	338005700	16220	16230	16230	16210	378
650	20250321	092400	331874040	16230	16230	16240	16230	443
651	20250321	092300	324684110	16230	16240	16240	16220	177
652	20250321	092200	321811170	16240	16240	16240	16220	127
653	20250321	092100	319749830	16220	16210	16240	16210	1971
654	20250321	092000	287779920	16210	16190	16220	16190	759
655	20250321	091900	275480150	16190	16120	16190	16120	4573
656	20250321	091800	201669820	16070	16140	16140	16070	257
657	20250321	091700	197531630	16140	16130	16140	16100	269
658	20250321	091600	193196240	16100	16130	16130	16090	265
659	20250321	091500	188926220	16130	16110	16130	16080	105
660	20250321	091400	187235510	16110	16100	16160	16100	167
661	20250321	091300	184543150	16100	16150	16150	16080	547
662	20250321	091200	175730320	16150	16140	16180	16140	240
663	20250321	091100	171856160	16140	16160	16160	16120	386
664	20250321	091000	165626660	16170	16170	16170	16080	436
665	20250321	090900	158576900	16170	16170	16200	16070	546
666	20250321	090800	149754100	16070	16060	16180	16060	119
667	20250321	090700	147831910	16060	16170	16190	16060	299
668	20250321	090600	143002110	16190	16210	16210	16090	1237
669	20250321	090500	122965340	16200	16230	16300	16150	867
670	20250321	090400	108896630	16220	16240	16300	16220	1128
671	20250321	090300	90537030	16300	16280	16310	16230	1215
672	20250321	090200	70766950	16340	16230	16340	16230	340
673	20250321	090100	65221890	16340	16330	16350	16210	1776
674	20250321	090000	36334340	16350	16200	16380	16200	2231