KissMeData/060370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194300	1811969565	16640	16640	16640	16640	3866
3	20250305	194200	1811969565	16640	16640	16640	16640	0
4	20250305	194100	1811969565	16640	16640	16640	16640	0
5	20250305	194000	1811969565	16640	16640	16640	16640	0
6	20250305	193900	1811969565	16640	16640	16640	16640	0
7	20250305	193800	1811969565	16640	16640	16640	16640	0
8	20250305	193700	1811969565	16640	16640	16640	16640	0
9	20250305	193600	1811969565	16640	16640	16640	16640	0
10	20250305	193500	1811969565	16640	16640	16640	16640	0
11	20250305	193400	1811969565	16640	16640	16640	16640	0
12	20250305	193300	1811969565	16640	16640	16640	16640	0
13	20250305	193200	1811969565	16640	16640	16640	16640	0
14	20250305	193100	1811969565	16640	16640	16640	16640	0
15	20250305	193000	1811969565	16640	16640	16640	16640	0
16	20250305	192900	1811969565	16640	16640	16640	16640	0
17	20250305	192800	1811969565	16640	16640	16640	16640	0
18	20250305	192700	1811969565	16640	16640	16640	16640	0
19	20250305	192600	1811969565	16640	16640	16640	16640	0
20	20250305	192500	1811969565	16640	16640	16640	16640	0
21	20250305	192400	1811969565	16640	16640	16640	16640	0
22	20250305	192300	1811969565	16640	16640	16640	16640	0
23	20250305	192200	1811969565	16640	16640	16640	16640	0
24	20250305	192100	1811969565	16640	16640	16640	16640	0
25	20250305	192000	1811969565	16640	16640	16640	16640	0
26	20250305	191900	1811969565	16640	16640	16640	16640	0
27	20250305	191800	1811969565	16640	16640	16640	16640	0
28	20250305	191700	1811969565	16640	16640	16640	16640	0
29	20250305	191600	1811969565	16640	16640	16640	16640	0
30	20250305	191500	1811969565	16640	16640	16640	16640	0
31	20250305	191400	1811969565	16640	16640	16640	16640	0
32	20250305	191300	1811969565	16640	16640	16640	16640	3866
33	20250305	191200	1811969565	16640	16640	16640	16640	0
34	20250305	191100	1811969565	16640	16640	16640	16640	0
35	20250305	191000	1811969565	16640	16640	16640	16640	0
36	20250305	190900	1811969565	16640	16640	16640	16640	0
37	20250305	190800	1811969565	16640	16640	16640	16640	0
38	20250305	190700	1811969565	16640	16640	16640	16640	0
39	20250305	190600	1811969565	16640	16640	16640	16640	0
40	20250305	190500	1811969565	16640	16640	16640	16640	0
41	20250305	190400	1811969565	16640	16640	16640	16640	0
42	20250305	190300	1811969565	16640	16640	16640	16640	0
43	20250305	190200	1811969565	16640	16640	16640	16640	0
44	20250305	190100	1811969565	16640	16640	16640	16640	0
45	20250305	190000	1811969565	16640	16640	16640	16640	0
46	20250305	185900	1811969565	16640	16640	16640	16640	0
47	20250305	185800	1811969565	16640	16640	16640	16640	0
48	20250305	185700	1811969565	16640	16640	16640	16640	0
49	20250305	185600	1811969565	16640	16640	16640	16640	0
50	20250305	185500	1811969565	16640	16640	16640	16640	0
51	20250305	185400	1811969565	16640	16640	16640	16640	0
52	20250305	185300	1811969565	16640	16640	16640	16640	0
53	20250305	185200	1811969565	16640	16640	16640	16640	0
54	20250305	185100	1811969565	16640	16640	16640	16640	0
55	20250305	185000	1811969565	16640	16640	16640	16640	0
56	20250305	184900	1811969565	16640	16640	16640	16640	0
57	20250305	184800	1811969565	16640	16640	16640	16640	0
58	20250305	184700	1811969565	16640	16640	16640	16640	0
59	20250305	184600	1811969565	16640	16640	16640	16640	0
60	20250305	184500	1811969565	16640	16640	16640	16640	0
61	20250305	184400	1811969565	16640	16640	16640	16640	0
62	20250305	184300	1811969565	16640	16640	16640	16640	3866
63	20250305	184200	1811969565	16640	16640	16640	16640	0
64	20250305	184100	1811969565	16640	16640	16640	16640	0
65	20250305	184000	1811969565	16640	16640	16640	16640	0
66	20250305	183900	1811969565	16640	16640	16640	16640	0
67	20250305	183800	1811969565	16640	16640	16640	16640	0
68	20250305	183700	1811969565	16640	16640	16640	16640	0
69	20250305	183600	1811969565	16640	16640	16640	16640	0
70	20250305	183500	1811969565	16640	16640	16640	16640	0
71	20250305	183400	1811969565	16640	16640	16640	16640	0
72	20250305	183300	1811969565	16640	16640	16640	16640	0
73	20250305	183200	1811969565	16640	16640	16640	16640	0
74	20250305	183100	1811969565	16640	16640	16640	16640	0
75	20250305	183000	1811969565	16640	16640	16640	16640	0
76	20250305	182900	1811969565	16640	16640	16640	16640	0
77	20250305	182800	1811969565	16640	16640	16640	16640	0
78	20250305	182700	1811969565	16640	16640	16640	16640	0
79	20250305	182600	1811969565	16640	16640	16640	16640	0
80	20250305	182500	1811969565	16640	16640	16640	16640	0
81	20250305	182400	1811969565	16640	16640	16640	16640	0
82	20250305	182300	1811969565	16640	16640	16640	16640	0
83	20250305	182200	1811969565	16640	16640	16640	16640	0
84	20250305	182100	1811969565	16640	16640	16640	16640	0
85	20250305	182000	1811969565	16640	16640	16640	16640	0
86	20250305	181900	1811969565	16640	16640	16640	16640	0
87	20250305	181800	1811969565	16640	16640	16640	16640	0
88	20250305	181700	1811969565	16640	16640	16640	16640	0
89	20250305	181600	1811969565	16640	16640	16640	16640	0
90	20250305	181500	1811969565	16640	16640	16640	16640	0
91	20250305	181400	1811969565	16640	16640	16640	16640	0
92	20250305	181300	1811969565	16640	16640	16640	16640	3866
93	20250305	181200	1811969565	16640	16640	16640	16640	0
94	20250305	181100	1811969565	16640	16640	16640	16640	0
95	20250305	181000	1811969565	16640	16640	16640	16640	0
96	20250305	180900	1811969565	16640	16640	16640	16640	0
97	20250305	180800	1811969565	16640	16640	16640	16640	0
98	20250305	180700	1811969565	16640	16640	16640	16640	0
99	20250305	180600	1811969565	16640	16640	16640	16640	0
100	20250305	180500	1811969565	16640	16640	16640	16640	0
101	20250305	180400	1811969565	16640	16640	16640	16640	0
102	20250305	180300	1811969565	16640	16640	16640	16640	0
103	20250305	180200	1811969565	16640	16640	16640	16640	0
104	20250305	180100	1811969565	16640	16640	16640	16640	0
105	20250305	180000	1811969565	16640	16640	16640	16640	0
106	20250305	175900	1811969565	16640	16640	16640	16640	0
107	20250305	175800	1811969565	16640	16640	16640	16640	0
108	20250305	175700	1811969565	16640	16640	16640	16640	0
109	20250305	175600	1811969565	16640	16640	16640	16640	0
110	20250305	175500	1811969565	16640	16640	16640	16640	0
111	20250305	175400	1811969565	16640	16640	16640	16640	0
112	20250305	175300	1811969565	16640	16640	16640	16640	0
113	20250305	175200	1811969565	16640	16640	16640	16640	0
114	20250305	175100	1811969565	16640	16640	16640	16640	0
115	20250305	175000	1811969565	16640	16640	16640	16640	0
116	20250305	174900	1811969565	16640	16640	16640	16640	0
117	20250305	174800	1811969565	16640	16640	16640	16640	0
118	20250305	174700	1811969565	16640	16640	16640	16640	0
119	20250305	174600	1811969565	16640	16640	16640	16640	0
120	20250305	174500	1811969565	16640	16640	16640	16640	0
121	20250305	174400	1811969565	16640	16640	16640	16640	0
122	20250305	174300	1811969565	16640	16640	16640	16640	3866
123	20250305	174200	1811969565	16640	16640	16640	16640	0
124	20250305	174100	1811969565	16640	16640	16640	16640	0
125	20250305	174000	1811969565	16640	16640	16640	16640	0
126	20250305	173900	1811969565	16640	16640	16640	16640	0
127	20250305	173800	1811969565	16640	16640	16640	16640	0
128	20250305	173700	1811969565	16640	16640	16640	16640	0
129	20250305	173600	1811969565	16640	16640	16640	16640	0
130	20250305	173500	1811969565	16640	16640	16640	16640	0
131	20250305	173400	1811969565	16640	16640	16640	16640	0
132	20250305	173300	1811969565	16640	16640	16640	16640	0
133	20250305	173200	1811969565	16640	16640	16640	16640	0
134	20250305	173100	1811969565	16640	16640	16640	16640	0
135	20250305	173000	1811969565	16640	16640	16640	16640	0
136	20250305	172900	1811969565	16640	16640	16640	16640	0
137	20250305	172800	1811969565	16640	16640	16640	16640	0
138	20250305	172700	1811969565	16640	16640	16640	16640	0
139	20250305	172600	1811969565	16640	16640	16640	16640	0
140	20250305	172500	1811969565	16640	16640	16640	16640	0
141	20250305	172400	1811969565	16640	16640	16640	16640	0
142	20250305	172300	1811969565	16640	16640	16640	16640	0
143	20250305	172200	1811969565	16640	16640	16640	16640	0
144	20250305	172100	1811969565	16640	16640	16640	16640	0
145	20250305	172000	1811969565	16640	16640	16640	16640	0
146	20250305	171900	1811969565	16640	16640	16640	16640	0
147	20250305	171800	1811969565	16640	16640	16640	16640	0
148	20250305	171700	1811969565	16640	16640	16640	16640	0
149	20250305	171600	1811969565	16640	16640	16640	16640	0
150	20250305	171500	1811969565	16640	16640	16640	16640	0
151	20250305	171400	1811969565	16640	16640	16640	16640	0
152	20250305	171300	1811969565	16640	16640	16640	16640	3866
153	20250305	171200	1811969565	16640	16640	16640	16640	0
154	20250305	171100	1811969565	16640	16640	16640	16640	0
155	20250305	171000	1811969565	16640	16640	16640	16640	0
156	20250305	170900	1811969565	16640	16640	16640	16640	0
157	20250305	170800	1811969565	16640	16640	16640	16640	0
158	20250305	170700	1811969565	16640	16640	16640	16640	0
159	20250305	170600	1811969565	16640	16640	16640	16640	0
160	20250305	170500	1811969565	16640	16640	16640	16640	0
161	20250305	170400	1811969565	16640	16640	16640	16640	0
162	20250305	170300	1811969565	16640	16640	16640	16640	0
163	20250305	170200	1811969565	16640	16640	16640	16640	0
164	20250305	170100	1811969565	16640	16640	16640	16640	0
165	20250305	170000	1811969565	16640	16640	16640	16640	0
166	20250305	165900	1811969565	16640	16640	16640	16640	0
167	20250305	165800	1811969565	16640	16640	16640	16640	0
168	20250305	165700	1811969565	16640	16640	16640	16640	0
169	20250305	165600	1811969565	16640	16640	16640	16640	0
170	20250305	165500	1811969565	16640	16640	16640	16640	0
171	20250305	165400	1811969565	16640	16640	16640	16640	0
172	20250305	165300	1811969565	16640	16640	16640	16640	0
173	20250305	165200	1811969565	16640	16640	16640	16640	0
174	20250305	165100	1811969565	16640	16640	16640	16640	0
175	20250305	165000	1811969565	16640	16640	16640	16640	0
176	20250305	164900	1811969565	16640	16640	16640	16640	0
177	20250305	164800	1811969565	16640	16640	16640	16640	0
178	20250305	164700	1811969565	16640	16640	16640	16640	0
179	20250305	164600	1811969565	16640	16640	16640	16640	0
180	20250305	164500	1811969565	16640	16640	16640	16640	0
181	20250305	164400	1811969565	16640	16640	16640	16640	0
182	20250305	164300	1811969565	16640	16640	16640	16640	3866
183	20250305	164200	1811969565	16640	16640	16640	16640	0
184	20250305	164100	1811969565	16640	16640	16640	16640	0
185	20250305	164000	1811969565	16640	16640	16640	16640	0
186	20250305	163900	1811969565	16640	16640	16640	16640	0
187	20250305	163800	1811969565	16640	16640	16640	16640	0
188	20250305	163700	1811969565	16640	16640	16640	16640	0
189	20250305	163600	1811969565	16640	16640	16640	16640	0
190	20250305	163500	1811969565	16640	16640	16640	16640	0
191	20250305	163400	1811969565	16640	16640	16640	16640	0
192	20250305	163300	1811969565	16640	16640	16640	16640	0
193	20250305	163200	1811969565	16640	16640	16640	16640	0
194	20250305	163100	1811969565	16640	16640	16640	16640	0
195	20250305	163000	1811969565	16640	16640	16640	16640	0
196	20250305	162900	1811969565	16640	16640	16640	16640	0
197	20250305	162800	1811969565	16640	16640	16640	16640	0
198	20250305	162700	1811969565	16640	16640	16640	16640	0
199	20250305	162600	1811969565	16640	16640	16640	16640	0
200	20250305	162500	1811969565	16640	16640	16640	16640	0
201	20250305	162400	1811969565	16640	16640	16640	16640	0
202	20250305	162300	1811969565	16640	16640	16640	16640	0
203	20250305	162200	1811969565	16640	16640	16640	16640	0
204	20250305	162100	1811969565	16640	16640	16640	16640	0
205	20250305	162000	1811969565	16640	16640	16640	16640	0
206	20250305	161900	1811969565	16640	16640	16640	16640	0
207	20250305	161800	1811969565	16640	16640	16640	16640	0
208	20250305	161700	1811969565	16640	16640	16640	16640	0
209	20250305	161600	1811969565	16640	16640	16640	16640	0
210	20250305	161500	1811969565	16640	16640	16640	16640	0
211	20250305	161400	1811969565	16640	16640	16640	16640	0
212	20250305	161300	1811969565	16640	16640	16640	16640	3866
213	20250305	161200	1811969565	16640	16640	16640	16640	0
214	20250305	161100	1811969565	16640	16640	16640	16640	0
215	20250305	161000	1811969565	16640	16640	16640	16640	0
216	20250305	160900	1811969565	16640	16640	16640	16640	0
217	20250305	160800	1811969565	16640	16640	16640	16640	0
218	20250305	160700	1811969565	16640	16640	16640	16640	0
219	20250305	160600	1811969565	16640	16640	16640	16640	0
220	20250305	160500	1811969565	16640	16640	16640	16640	0
221	20250305	160400	1811969565	16640	16640	16640	16640	0
222	20250305	160300	1811969565	16640	16640	16640	16640	0
223	20250305	160200	1811969565	16640	16640	16640	16640	0
224	20250305	160100	1811969565	16640	16640	16640	16640	0
225	20250305	160000	1811969565	16640	16640	16640	16640	0
226	20250305	155900	1811969565	16640	16640	16640	16640	0
227	20250305	155800	1811969565	16640	16640	16640	16640	0
228	20250305	155700	1811969565	16640	16640	16640	16640	0
229	20250305	155600	1811969565	16640	16640	16640	16640	0
230	20250305	155500	1811969565	16640	16640	16640	16640	0
231	20250305	155400	1811969565	16640	16640	16640	16640	0
232	20250305	155300	1811969565	16640	16640	16640	16640	0
233	20250305	155200	1811969565	16640	16640	16640	16640	0
234	20250305	155100	1811969565	16640	16640	16640	16640	0
235	20250305	155000	1811969565	16640	16640	16640	16640	0
236	20250305	154900	1811969565	16640	16640	16640	16640	0
237	20250305	154800	1811969565	16640	16640	16640	16640	0
238	20250305	154700	1811969565	16640	16640	16640	16640	0
239	20250305	154600	1811969565	16640	16640	16640	16640	0
240	20250305	154500	1811969565	16640	16640	16640	16640	0
241	20250305	154400	1811969565	16640	16640	16640	16640	0
242	20250305	154300	1811969565	16640	16640	16640	16640	3866
243	20250305	154200	1811969565	16640	16640	16640	16640	0
244	20250305	154100	1811969565	16640	16640	16640	16640	0
245	20250305	154000	1811969565	16640	16640	16640	16640	0
246	20250305	153900	1811969565	16640	16640	16640	16640	0
247	20250305	153800	1811969565	16640	16640	16640	16640	0
248	20250305	153700	1811969565	16640	16640	16640	16640	0
249	20250305	153600	1811969565	16640	16640	16640	16640	0
250	20250305	153500	1811969565	16640	16640	16640	16640	0
251	20250305	153400	1811969565	16640	16640	16640	16640	0
252	20250305	153300	1811969565	16640	16640	16640	16640	0
253	20250305	153200	1811969565	16640	16640	16640	16640	0
254	20250305	153100	1811969565	16640	16640	16640	16640	0
255	20250305	153000	1811969565	16640	16640	16640	16640	3866
256	20250305	152900	1747639325	16640	16640	16640	16640	0
257	20250305	152800	1747639325	16640	16640	16640	16640	0
258	20250305	152700	1747639325	16640	16640	16640	16640	0
259	20250305	152600	1747639325	16640	16640	16640	16640	0
260	20250305	152500	1747639325	16640	16640	16640	16640	0
261	20250305	152400	1747639325	16640	16640	16640	16640	0
262	20250305	152300	1747639325	16640	16640	16640	16640	0
263	20250305	152200	1747639325	16640	16640	16640	16640	0
264	20250305	152100	1747639325	16640	16640	16640	16640	0
265	20250305	152000	1747639325	16640	16640	16640	16640	0
266	20250305	151900	1747639325	16640	16640	16650	16640	1180
267	20250305	151800	1728004075	16640	16630	16640	16620	3122
268	20250305	151700	1676103535	16630	16630	16630	16600	296
269	20250305	151600	1671185885	16630	16630	16630	16630	1
270	20250305	151500	1671169255	16630	16630	16630	16600	1211
271	20250305	151400	1651054765	16640	16640	16640	16640	13
272	20250305	151300	1650838445	16640	16620	16640	16620	56
273	20250305	151200	1649907325	16620	16640	16640	16620	577
274	20250305	151100	1640314665	16640	16640	16640	16640	0
275	20250305	151000	1640314665	16640	16620	16640	16620	12
276	20250305	150900	1640115125	16620	16620	16640	16620	20
277	20250305	150800	1639782685	16620	16650	16650	16620	56
278	20250305	150700	1638851155	16650	16650	16650	16650	7
279	20250305	150600	1638734605	16650	16650	16650	16620	24
280	20250305	150500	1638335485	16640	16640	16640	16630	2633
281	20250305	150400	1594522375	16600	16640	16640	16600	367
282	20250305	150300	1588426525	16640	16620	16640	16620	111
283	20250305	150200	1586581485	16620	16640	16640	16620	118
284	20250305	150100	1584620225	16650	16650	16650	16650	7
285	20250305	150000	1584503675	16650	16650	16650	16650	0
286	20250305	145900	1584503675	16650	16640	16650	16610	518
287	20250305	145800	1575899035	16640	16640	16650	16630	38
288	20250305	145700	1575266705	16650	16620	16650	16620	23
289	20250305	145600	1574883785	16610	16640	16640	16610	716
290	20250305	145500	1562980995	16650	16630	16650	16630	677
291	20250305	145400	1551716025	16640	16640	16640	16640	2
292	20250305	145300	1551682745	16630	16630	16630	16630	118
293	20250305	145200	1549720405	16630	16630	16630	16630	41
294	20250305	145100	1549038575	16630	16630	16640	16630	43
295	20250305	145000	1548323465	16640	16640	16640	16630	3
296	20250305	144900	1548273555	16640	16630	16640	16630	11
297	20250305	144800	1548090615	16640	16630	16640	16620	108
298	20250305	144700	1546294565	16640	16630	16640	16630	27
299	20250305	144600	1545845545	16620	16630	16630	16620	541
300	20250305	144500	1536853715	16630	16620	16630	16620	260
301	20250305	144400	1532532505	16620	16610	16620	16600	191
302	20250305	144300	1529361025	16630	16640	16640	16630	6
303	20250305	144200	1529261235	16640	16630	16650	16630	2114
304	20250305	144100	1494101225	16630	16630	16630	16630	7
305	20250305	144000	1493984815	16630	16640	16640	16600	546
306	20250305	143900	1484908585	16640	16630	16640	16630	1329
307	20250305	143800	1462800245	16620	16620	16620	16600	399
308	20250305	143700	1456172855	16620	16630	16630	16620	148
309	20250305	143600	1453712175	16630	16630	16630	16630	141
310	20250305	143500	1451367345	16640	16600	16640	16600	3324
311	20250305	143400	1396120595	16600	16600	16600	16600	1
312	20250305	143300	1396103995	16610	16600	16610	16600	82
313	20250305	143200	1394742675	16600	16610	16610	16600	13
314	20250305	143100	1394526775	16610	16610	16610	16610	9
315	20250305	143000	1394377285	16600	16610	16610	16600	292
316	20250305	142900	1389527865	16610	16610	16610	16610	0
317	20250305	142800	1389527865	16610	16600	16610	16600	19
318	20250305	142700	1389212435	16610	16610	16610	16610	0
319	20250305	142600	1389212435	16610	16610	16610	16610	6
320	20250305	142500	1389112775	16610	16610	16610	16610	60
321	20250305	142400	1388116175	16610	16610	16610	16610	1
322	20250305	142300	1388099565	16610	16600	16610	16600	82
323	20250305	142200	1386738335	16610	16610	16610	16610	383
324	20250305	142100	1380376705	16610	16620	16620	16600	126
325	20250305	142000	1378285045	16620	16590	16620	16590	731
326	20250305	141900	1366152575	16590	16590	16590	16590	65
327	20250305	141800	1365074225	16580	16580	16580	16580	146
328	20250305	141700	1362653545	16580	16590	16590	16580	15
329	20250305	141600	1362404795	16580	16570	16580	16570	286
330	20250305	141500	1357663915	16560	16560	16560	16560	31
331	20250305	141400	1357150555	16560	16580	16580	16560	210
332	20250305	141300	1353670955	16560	16560	16560	16560	0
333	20250305	141200	1353670955	16560	16560	16560	16560	5
334	20250305	141100	1353588155	16560	16580	16580	16560	5
335	20250305	141000	1353505335	16580	16560	16580	16560	369
336	20250305	140900	1347390095	16550	16550	16550	16550	54
337	20250305	140800	1346496395	16550	16550	16550	16550	5
338	20250305	140700	1346413645	16550	16550	16550	16550	0
339	20250305	140600	1346413645	16550	16550	16550	16550	0
340	20250305	140500	1346413645	16550	16550	16570	16550	521
341	20250305	140400	1337790995	16550	16550	16550	16550	100
342	20250305	140300	1336135995	16570	16570	16570	16570	10
343	20250305	140200	1335970295	16570	16570	16570	16570	0
344	20250305	140100	1335970295	16570	16560	16570	16550	32
345	20250305	140000	1335440655	16570	16570	16570	16570	0
346	20250305	135900	1335440655	16570	16570	16570	16570	39
347	20250305	135800	1334794425	16580	16580	16580	16580	0
348	20250305	135700	1334794425	16580	16580	16580	16580	17
349	20250305	135600	1334512565	16580	16580	16580	16580	21
350	20250305	135500	1334164385	16590	16520	16590	16520	12
351	20250305	135400	1333966075	16590	16590	16590	16590	407
352	20250305	135300	1327213945	16590	16580	16590	16580	527
353	20250305	135200	1318472605	16590	16590	16590	16590	1
354	20250305	135100	1318456015	16490	16540	16540	16490	2000
355	20250305	135000	1285446255	16540	16560	16560	16540	500
356	20250305	134900	1277169255	16560	16570	16570	16560	138
357	20250305	134800	1274883095	16600	16600	16600	16600	10
358	20250305	134700	1274717095	16600	16600	16600	16600	210
359	20250305	134600	1271231095	16570	16570	16570	16570	91
360	20250305	134500	1269723225	16560	16600	16600	16560	11
361	20250305	134400	1269540705	16600	16600	16600	16600	0
362	20250305	134300	1269540705	16600	16600	16600	16600	8
363	20250305	134200	1269407905	16570	16570	16570	16570	0
364	20250305	134100	1269407905	16570	16550	16570	16550	281
365	20250305	134000	1264751975	16550	16550	16550	16550	0
366	20250305	133900	1264751975	16550	16550	16550	16550	118
367	20250305	133800	1262799075	16550	16550	16550	16550	54
368	20250305	133700	1261905375	16550	16560	16560	16550	941
369	20250305	133600	1246330475	16570	16580	16580	16570	343
370	20250305	133500	1240646685	16580	16590	16590	16580	118
371	20250305	133400	1238690235	16590	16590	16590	16590	10
372	20250305	133300	1238524335	16590	16590	16590	16590	0
373	20250305	133200	1238524335	16590	16600	16600	16590	283
374	20250305	133100	1233828225	16620	16620	16620	16620	27
375	20250305	133000	1233379485	16630	16630	16630	16630	0
376	20250305	132900	1233379485	16630	16620	16630	16620	4
377	20250305	132800	1233312995	16620	16620	16620	16620	5
378	20250305	132700	1233229895	16620	16620	16620	16620	9
379	20250305	132600	1233080315	16620	16600	16620	16600	173
380	20250305	132500	1230207095	16620	16620	16620	16620	0
381	20250305	132400	1230207095	16620	16620	16620	16620	0
382	20250305	132300	1230207095	16620	16600	16620	16600	123
383	20250305	132200	1228162855	16590	16590	16590	16590	0
384	20250305	132100	1228162855	16590	16600	16600	16580	686
385	20250305	132000	1216777365	16600	16600	16600	16600	0
386	20250305	131900	1216777365	16600	16640	16640	16600	117
387	20250305	131800	1214831665	16620	16630	16640	16620	259
388	20250305	131700	1210525965	16630	16610	16635	16610	240
389	20250305	131600	1206536845	16620	16620	16620	16620	107
390	20250305	131500	1204758505	16620	16630	16630	16620	29
391	20250305	131400	1204276305	16630	16630	16630	16630	117
392	20250305	131300	1202330595	16610	16620	16620	16610	127
393	20250305	131200	1200220375	16610	16610	16610	16610	514
394	20250305	131100	1191682835	16610	16590	16610	16590	2375
395	20250305	131000	1152250755	16590	16590	16590	16590	21
396	20250305	130900	1151902365	16590	16600	16600	16590	12
397	20250305	130800	1151703265	16600	16580	16600	16580	672
398	20250305	130700	1140550715	16580	16580	16580	16580	73
399	20250305	130600	1139340375	16580	16580	16580	16580	60
400	20250305	130500	1138345575	16580	16580	16580	16580	2
401	20250305	130400	1138312415	16580	16580	16580	16580	5
402	20250305	130300	1138229515	16590	16590	16590	16590	22
403	20250305	130200	1137864535	16590	16590	16590	16590	0
404	20250305	130100	1137864535	16590	16560	16590	16560	63
405	20250305	130000	1136820125	16570	16580	16580	16570	72
406	20250305	125900	1135627075	16570	16570	16570	16570	11
407	20250305	125800	1135444805	16570	16570	16570	16570	2
408	20250305	125700	1135411665	16560	16560	16560	16560	20
409	20250305	125600	1135080465	16560	16590	16590	16560	32
410	20250305	125500	1134550175	16590	16590	16590	16590	100
411	20250305	125400	1132891175	16590	16590	16590	16590	0
412	20250305	125300	1132891175	16590	16590	16590	16590	50
413	20250305	125200	1132061675	16590	16590	16590	16590	0
414	20250305	125100	1132061675	16590	16580	16590	16580	120
415	20250305	125000	1130071825	16580	16580	16580	16570	229
416	20250305	124900	1126276245	16580	16580	16580	16580	1331
417	20250305	124800	1104208265	16580	16580	16580	16580	251
418	20250305	124700	1100046685	16580	16570	16580	16570	8
419	20250305	124600	1099914055	16570	16570	16570	16570	99
420	20250305	124500	1098273625	16530	16530	16530	16530	57
421	20250305	124400	1097331415	16530	16530	16530	16520	213
422	20250305	124300	1093811465	16530	16530	16530	16530	52
423	20250305	124200	1092951905	16520	16520	16520	16520	2
424	20250305	124100	1092918865	16510	16510	16510	16510	0
425	20250305	124000	1092918865	16510	16520	16520	16510	16
426	20250305	123900	1092654655	16520	16525	16525	16520	164
427	20250305	123800	1089945315	16520	16520	16520	16520	0
428	20250305	123700	1089945315	16520	16520	16520	16520	0
429	20250305	123600	1089945315	16520	16520	16520	16520	186
430	20250305	123500	1086872595	16520	16530	16530	16520	25
431	20250305	123400	1086459485	16530	16530	16530	16530	1
432	20250305	123300	1086442955	16540	16540	16550	16540	89
433	20250305	123200	1084970595	16550	16570	16570	16550	120
434	20250305	123100	1082984395	16570	16570	16570	16570	107
435	20250305	123000	1081211405	16550	16550	16550	16550	88
436	20250305	122900	1079755005	16550	16550	16550	16550	0
437	20250305	122800	1079755005	16550	16550	16550	16550	193
438	20250305	122700	1076560855	16550	16530	16550	16500	476
439	20250305	122600	1068705495	16530	16520	16530	16520	258
440	20250305	122500	1064441905	16500	16490	16500	16490	614
441	20250305	122400	1054311215	16490	16490	16490	16490	22
442	20250305	122300	1053948435	16480	16480	16480	16480	0
443	20250305	122200	1053948435	16480	16490	16490	16480	157
444	20250305	122100	1051359665	16490	16490	16490	16490	0
445	20250305	122000	1051359665	16490	16490	16490	16490	21
446	20250305	121900	1051013375	16490	16490	16490	16490	0
447	20250305	121800	1051013375	16490	16480	16500	16480	38
448	20250305	121700	1050387105	16480	16480	16480	16480	50
449	20250305	121600	1049563105	16480	16480	16480	16480	239
450	20250305	121500	1045624385	16490	16490	16490	16490	0
451	20250305	121400	1045624385	16490	16490	16490	16490	730
452	20250305	121300	1033586685	16490	16490	16490	16490	0
453	20250305	121200	1033586685	16490	16490	16490	16490	89
454	20250305	121100	1032119075	16490	16490	16490	16480	155
455	20250305	121000	1029563535	16490	16490	16490	16490	40
456	20250305	120900	1028903935	16490	16490	16490	16490	5
457	20250305	120800	1028821485	16490	16490	16490	16490	5
458	20250305	120700	1028739035	16490	16490	16490	16490	5
459	20250305	120600	1028656585	16490	16490	16490	16490	11
460	20250305	120500	1028475195	16490	16490	16490	16490	238
461	20250305	120400	1024550575	16490	16490	16490	16490	0
462	20250305	120300	1024550575	16490	16490	16490	16490	33
463	20250305	120200	1024006405	16490	16490	16490	16490	7
464	20250305	120100	1023890975	16490	16490	16490	16490	40
465	20250305	120000	1023231375	16490	16520	16520	16490	780
466	20250305	115900	1010353855	16530	16530	16530	16530	120
467	20250305	115800	1008370255	16540	16550	16550	16540	94
468	20250305	115700	1006814995	16550	16540	16550	16540	1398
469	20250305	115600	983678265	16550	16550	16550	16550	44
470	20250305	115500	982950065	16560	16550	16560	16550	37
471	20250305	115400	982337415	16570	16560	16570	16560	10
472	20250305	115300	982171765	16570	16570	16570	16570	288
473	20250305	115200	977399605	16550	16550	16550	16540	318
474	20250305	115100	972136805	16550	16550	16550	16550	5
475	20250305	115000	972054055	16550	16550	16550	16550	18
476	20250305	114900	971756155	16550	16550	16550	16550	142
477	20250305	114800	969406055	16550	16550	16550	16540	57
478	20250305	114700	968463205	16540	16510	16540	16510	75
479	20250305	114600	967223505	16520	16510	16520	16510	22
480	20250305	114500	966860105	16510	16510	16510	16500	472
481	20250305	114400	959069545	16510	16510	16510	16510	0
482	20250305	114300	959069545	16510	16520	16520	16510	16
483	20250305	114200	958805285	16530	16530	16530	16510	276
484	20250305	114100	954247985	16530	16530	16530	16520	57
485	20250305	114000	953305825	16520	16510	16520	16510	71
486	20250305	113900	952132945	16510	16500	16510	16500	200
487	20250305	113800	948831945	16500	16500	16500	16500	0
488	20250305	113700	948831945	16500	16530	16530	16500	200
489	20250305	113600	945530445	16540	16540	16540	16540	49
490	20250305	113500	944719985	16540	16550	16575	16540	1022
491	20250305	113400	927807705	16545	16545	16545	16545	114
492	20250305	113300	925921575	16545	16545	16545	16545	12
493	20250305	113200	925723035	16540	16540	16540	16540	300
494	20250305	113100	920761035	16540	16540	16540	16540	0
495	20250305	113000	920761035	16540	16560	16580	16540	280
496	20250305	112900	916122860	16560	16560	16560	16560	10
497	20250305	112800	915957260	16560	16510	16560	16510	5
498	20250305	112700	915874510	16500	16560	16590	16500	1402
499	20250305	112600	892659970	16570	16460	16570	16450	9712
500	20250305	112500	732482550	16450	16450	16460	16450	38
501	20250305	112400	731857440	16440	16470	16470	16440	29
502	20250305	112300	731380080	16460	16460	16460	16460	198
503	20250305	112200	728121000	16440	16420	16440	16420	200
504	20250305	112100	724833210	16440	16430	16440	16420	90
505	20250305	112000	723355250	16420	16410	16420	16410	19
506	20250305	111900	723043320	16400	16400	16410	16400	51
507	20250305	111800	722206760	16400	16400	16400	16400	29
508	20250305	111700	721731160	16400	16410	16410	16400	1216
509	20250305	111600	701782660	16410	16420	16420	16410	580
510	20250305	111500	692262090	16420	16420	16420	16420	0
511	20250305	111400	692262090	16420	16420	16420	16420	20
512	20250305	111300	691933690	16430	16440	16440	16430	83
513	20250305	111200	690569790	16440	16440	16440	16440	13
514	20250305	111100	690356070	16440	16440	16450	16440	14
515	20250305	111000	690125860	16430	16450	16450	16430	30
516	20250305	110900	689632560	16450	16450	16450	16440	24
517	20250305	110800	689237890	16450	16440	16450	16430	1007
518	20250305	110700	672672990	16430	16435	16435	16425	104
519	20250305	110600	670964270	16430	16420	16430	16420	14
520	20250305	110500	670734370	16420	16430	16430	16420	53
521	20250305	110400	669864080	16420	16430	16430	16420	62
522	20250305	110300	668845900	16430	16420	16430	16420	16
523	20250305	110200	668583050	16410	16430	16430	16410	846
524	20250305	110100	654691840	16440	16430	16440	16430	5
525	20250305	110000	654609680	16430	16440	16440	16430	316
526	20250305	105900	649417790	16430	16430	16430	16430	105
527	20250305	105800	647692640	16430	16430	16430	16430	10
528	20250305	105700	647528340	16430	16430	16430	16430	9
529	20250305	105600	647380470	16430	16440	16440	16430	195
530	20250305	105500	644175020	16440	16440	16440	16440	33
531	20250305	105400	643632500	16430	16440	16440	16430	14
532	20250305	105300	643402360	16430	16420	16430	16420	245
533	20250305	105200	639377160	16420	16420	16425	16420	91
534	20250305	105100	637882935	16420	16420	16420	16420	60
535	20250305	105000	636897735	16425	16425	16425	16420	155
536	20250305	104900	634352070	16420	16420	16420	16420	30
537	20250305	104800	633859470	16450	16460	16460	16450	2783
538	20250305	104700	588079070	16460	16460	16460	16460	271
539	20250305	104600	583618410	16470	16460	16470	16460	23
540	20250305	104500	583239630	16460	16450	16460	16450	84
541	20250305	104400	581857530	16450	16420	16450	16420	329
542	20250305	104300	576453960	16420	16430	16430	16420	75
543	20250305	104200	575221750	16420	16420	16420	16420	10
544	20250305	104100	575057550	16430	16420	16430	16420	64
545	20250305	104000	574006590	16430	16440	16445	16430	34
546	20250305	103900	573447905	16450	16450	16450	16450	0
547	20250305	103800	573447905	16450	16430	16450	16430	557
548	20250305	103700	564285585	16410	16430	16450	16410	37
549	20250305	103600	563677605	16420	16420	16420	16420	100
550	20250305	103500	562035605	16410	16380	16410	16380	589
551	20250305	103400	552375785	16380	16390	16400	16380	6
552	20250305	103300	552277445	16400	16400	16400	16400	0
553	20250305	103200	552277445	16400	16370	16410	16370	14
554	20250305	103100	552048075	16360	16360	16360	16360	25
555	20250305	103000	551639075	16370	16380	16380	16370	122
556	20250305	102900	549641825	16400	16400	16400	16400	2
557	20250305	102800	549609025	16400	16370	16400	16370	189
558	20250305	102700	546509745	16380	16370	16380	16370	23
559	20250305	102600	546133225	16370	16375	16375	16320	3202
560	20250305	102500	493818895	16390	16390	16390	16390	4
561	20250305	102400	493753335	16380	16370	16380	16370	12
562	20250305	102300	493556845	16380	16390	16390	16370	145
563	20250305	102200	491180785	16390	16400	16400	16390	13
564	20250305	102100	490967685	16390	16390	16400	16370	307
565	20250305	102000	485937185	16380	16390	16390	16380	37
566	20250305	101900	485330855	16390	16390	16390	16390	12
567	20250305	101800	485134175	16400	16400	16400	16390	28
568	20250305	101700	484675105	16410	16390	16410	16390	283
569	20250305	101600	480034045	16390	16390	16400	16390	57
570	20250305	101500	479099650	16385	16360	16385	16360	74
571	20250305	101400	477887910	16360	16390	16390	16360	177
572	20250305	101300	474989000	16390	16390	16390	16360	47
573	20250305	101200	474218860	16390	16370	16390	16370	31
574	20250305	101100	473711170	16380	16380	16380	16380	101
575	20250305	101000	472056790	16390	16380	16390	16380	17
576	20250305	100900	471778280	16350	16365	16365	16350	12
577	20250305	100800	471581930	16350	16350	16350	16350	953
578	20250305	100700	456000380	16340	16350	16350	16340	1136
579	20250305	100600	437427670	16340	16340	16340	16330	390
580	20250305	100500	431056780	16330	16330	16330	16330	4
581	20250305	100400	430991460	16340	16370	16370	16340	1009
582	20250305	100300	414497960	16350	16350	16400	16350	280
583	20250305	100200	409917360	16360	16360	16360	16360	115
584	20250305	100100	408035960	16360	16370	16370	16360	388
585	20250305	100000	401688260	16360	16360	16360	16360	100
586	20250305	095900	400052260	16360	16410	16410	16360	113
587	20250305	095800	398200810	16410	16400	16410	16400	9
588	20250305	095700	398053190	16400	16400	16400	16400	1
589	20250305	095600	398036790	16400	16400	16400	16400	2
590	20250305	095500	398003990	16400	16410	16410	16400	243
591	20250305	095400	394016560	16420	16410	16420	16410	116
592	20250305	095300	392111930	16410	16410	16410	16410	1
593	20250305	095200	392095520	16410	16350	16410	16350	60
594	20250305	095100	391113920	16350	16340	16350	16340	86
595	20250305	095000	389707970	16340	16350	16350	16340	45
596	20250305	094900	388972660	16340	16350	16420	16340	65
597	20250305	094800	387910390	16340	16350	16350	16340	30
598	20250305	094700	387420180	16340	16420	16420	16340	752
599	20250305	094600	375126040	16420	16420	16420	16420	0
600	20250305	094500	375126040	16420	16420	16420	16420	20
601	20250305	094400	374797640	16420	16350	16420	16350	5
602	20250305	094300	374715680	16420	16330	16420	16330	5
603	20250305	094200	374633850	16330	16370	16370	16330	1400
604	20250305	094100	351753150	16370	16380	16380	16370	360
605	20250305	094000	345859280	16370	16370	16370	16370	1
606	20250305	093900	345842910	16370	16350	16370	16350	78
607	20250305	093800	344566820	16340	16340	16340	16340	227
608	20250305	093700	340857640	16340	16360	16360	16335	814
609	20250305	093600	327554675	16360	16360	16360	16330	1101
610	20250305	093500	309554505	16370	16380	16380	16370	1301
611	20250305	093400	288252785	16370	16370	16370	16370	137
612	20250305	093300	286010095	16370	16460	16460	16370	802
613	20250305	093200	272837615	16460	16460	16460	16460	5
614	20250305	093100	272755315	16460	16470	16480	16460	1260
615	20250305	093000	251994615	16470	16500	16500	16470	7
616	20250305	092900	251879145	16460	16500	16500	16460	755
617	20250305	092800	239441395	16510	16520	16520	16505	309
618	20250305	092700	234339750	16555	16600	16600	16555	2
619	20250305	092600	234306595	16600	16550	16600	16550	625
620	20250305	092500	223962295	16600	16600	16600	16600	30
621	20250305	092400	223464295	16600	16600	16600	16600	10
622	20250305	092300	223298295	16600	16590	16600	16510	834
623	20250305	092200	209517365	16600	16600	16600	16600	1
624	20250305	092100	209500765	16590	16510	16595	16510	100
625	20250305	092000	207842170	16580	16490	16580	16490	372
626	20250305	091900	201687080	16490	16500	16500	16490	70
627	20250305	091800	200532580	16500	16520	16520	16500	60
628	20250305	091700	199542400	16500	16510	16550	16500	991
629	20250305	091600	183176110	16510	16540	16550	16510	666
630	20250305	091500	172171960	16550	16550	16550	16550	215
631	20250305	091400	168613710	16590	16590	16590	16590	60
632	20250305	091300	167618310	16600	16590	16600	16590	300
633	20250305	091200	162639560	16590	16590	16595	16560	297
634	20250305	091100	157715460	16610	16620	16620	16590	283
635	20250305	091000	153014230	16640	16600	16640	16600	792
636	20250305	090900	139857690	16590	16590	16590	16590	322
637	20250305	090800	134515710	16590	16550	16590	16550	96
638	20250305	090700	132924390	16590	16550	16590	16550	79
639	20250305	090600	131614410	16540	16530	16540	16530	174
640	20250305	090500	128737450	16510	16540	16540	16510	146
641	20250305	090400	126325550	16530	16570	16570	16520	140
642	20250305	090300	124011590	16590	16550	16600	16510	1213
643	20250305	090200	103893840	16560	16510	16560	16460	695
644	20250305	090100	92398970	16460	16510	16510	16460	86
645	20250305	090000	90980610	16510	16350	16550	16350	5425