KissMeData/214260/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	204900	760231695	17730	17730	17730	17730	426
3	20250311	204800	760231695	17730	17730	17730	17730	0
4	20250311	204700	760231695	17730	17730	17730	17730	0
5	20250311	204600	760231695	17730	17730	17730	17730	0
6	20250311	204500	760231695	17730	17730	17730	17730	0
7	20250311	204400	760231695	17730	17730	17730	17730	0
8	20250311	204300	760231695	17730	17730	17730	17730	0
9	20250311	204200	760231695	17730	17730	17730	17730	0
10	20250311	204100	760231695	17730	17730	17730	17730	0
11	20250311	204000	760231695	17730	17730	17730	17730	0
12	20250311	203900	760231695	17730	17730	17730	17730	0
13	20250311	203800	760231695	17730	17730	17730	17730	0
14	20250311	203700	760231695	17730	17730	17730	17730	0
15	20250311	203600	760231695	17730	17730	17730	17730	0
16	20250311	203500	760231695	17730	17730	17730	17730	0
17	20250311	203400	760231695	17730	17730	17730	17730	0
18	20250311	203300	760231695	17730	17730	17730	17730	0
19	20250311	203200	760231695	17730	17730	17730	17730	0
20	20250311	203100	760231695	17730	17730	17730	17730	0
21	20250311	203000	760231695	17730	17730	17730	17730	0
22	20250311	202900	760231695	17730	17730	17730	17730	0
23	20250311	202800	760231695	17730	17730	17730	17730	0
24	20250311	202700	760231695	17730	17730	17730	17730	0
25	20250311	202600	760231695	17730	17730	17730	17730	0
26	20250311	202500	760231695	17730	17730	17730	17730	0
27	20250311	202400	760231695	17730	17730	17730	17730	0
28	20250311	202300	760231695	17730	17730	17730	17730	0
29	20250311	202200	760231695	17730	17730	17730	17730	0
30	20250311	202100	760231695	17730	17730	17730	17730	0
31	20250311	202000	760231695	17730	17730	17730	17730	0
32	20250311	201900	760231695	17730	17730	17730	17730	426
33	20250311	201800	760231695	17730	17730	17730	17730	0
34	20250311	201700	760231695	17730	17730	17730	17730	0
35	20250311	201600	760231695	17730	17730	17730	17730	0
36	20250311	201500	760231695	17730	17730	17730	17730	0
37	20250311	201400	760231695	17730	17730	17730	17730	0
38	20250311	201300	760231695	17730	17730	17730	17730	0
39	20250311	201200	760231695	17730	17730	17730	17730	0
40	20250311	201100	760231695	17730	17730	17730	17730	0
41	20250311	201000	760231695	17730	17730	17730	17730	0
42	20250311	200900	760231695	17730	17730	17730	17730	0
43	20250311	200800	760231695	17730	17730	17730	17730	0
44	20250311	200700	760231695	17730	17730	17730	17730	0
45	20250311	200600	760231695	17730	17730	17730	17730	0
46	20250311	200500	760231695	17730	17730	17730	17730	0
47	20250311	200400	760231695	17730	17730	17730	17730	0
48	20250311	200300	760231695	17730	17730	17730	17730	0
49	20250311	200200	760231695	17730	17730	17730	17730	0
50	20250311	200100	760231695	17730	17730	17730	17730	0
51	20250311	200000	760231695	17730	17730	17730	17730	0
52	20250311	195900	760231695	17730	17730	17730	17730	0
53	20250311	195800	760231695	17730	17730	17730	17730	0
54	20250311	195700	760231695	17730	17730	17730	17730	0
55	20250311	195600	760231695	17730	17730	17730	17730	0
56	20250311	195500	760231695	17730	17730	17730	17730	0
57	20250311	195400	760231695	17730	17730	17730	17730	0
58	20250311	195300	760231695	17730	17730	17730	17730	0
59	20250311	195200	760231695	17730	17730	17730	17730	0
60	20250311	195100	760231695	17730	17730	17730	17730	0
61	20250311	195000	760231695	17730	17730	17730	17730	0
62	20250311	194900	760231695	17730	17730	17730	17730	426
63	20250311	194800	760231695	17730	17730	17730	17730	0
64	20250311	194700	760231695	17730	17730	17730	17730	0
65	20250311	194600	760231695	17730	17730	17730	17730	0
66	20250311	194500	760231695	17730	17730	17730	17730	0
67	20250311	194400	760231695	17730	17730	17730	17730	0
68	20250311	194300	760231695	17730	17730	17730	17730	0
69	20250311	194200	760231695	17730	17730	17730	17730	0
70	20250311	194100	760231695	17730	17730	17730	17730	0
71	20250311	194000	760231695	17730	17730	17730	17730	0
72	20250311	193900	760231695	17730	17730	17730	17730	0
73	20250311	193800	760231695	17730	17730	17730	17730	0
74	20250311	193700	760231695	17730	17730	17730	17730	0
75	20250311	193600	760231695	17730	17730	17730	17730	0
76	20250311	193500	760231695	17730	17730	17730	17730	0
77	20250311	193400	760231695	17730	17730	17730	17730	0
78	20250311	193300	760231695	17730	17730	17730	17730	0
79	20250311	193200	760231695	17730	17730	17730	17730	0
80	20250311	193100	760231695	17730	17730	17730	17730	0
81	20250311	193000	760231695	17730	17730	17730	17730	0
82	20250311	192900	760231695	17730	17730	17730	17730	0
83	20250311	192800	760231695	17730	17730	17730	17730	0
84	20250311	192700	760231695	17730	17730	17730	17730	0
85	20250311	192600	760231695	17730	17730	17730	17730	0
86	20250311	192500	760231695	17730	17730	17730	17730	0
87	20250311	192400	760231695	17730	17730	17730	17730	0
88	20250311	192300	760231695	17730	17730	17730	17730	0
89	20250311	192200	760231695	17730	17730	17730	17730	0
90	20250311	192100	760231695	17730	17730	17730	17730	0
91	20250311	192000	760231695	17730	17730	17730	17730	0
92	20250311	191900	760231695	17730	17730	17730	17730	426
93	20250311	191800	760231695	17730	17730	17730	17730	0
94	20250311	191700	760231695	17730	17730	17730	17730	0
95	20250311	191600	760231695	17730	17730	17730	17730	0
96	20250311	191500	760231695	17730	17730	17730	17730	0
97	20250311	191400	760231695	17730	17730	17730	17730	0
98	20250311	191300	760231695	17730	17730	17730	17730	0
99	20250311	191200	760231695	17730	17730	17730	17730	0
100	20250311	191100	760231695	17730	17730	17730	17730	0
101	20250311	191000	760231695	17730	17730	17730	17730	0
102	20250311	190900	760231695	17730	17730	17730	17730	0
103	20250311	190800	760231695	17730	17730	17730	17730	0
104	20250311	190700	760231695	17730	17730	17730	17730	0
105	20250311	190600	760231695	17730	17730	17730	17730	0
106	20250311	190500	760231695	17730	17730	17730	17730	0
107	20250311	190400	760231695	17730	17730	17730	17730	0
108	20250311	190300	760231695	17730	17730	17730	17730	0
109	20250311	190200	760231695	17730	17730	17730	17730	0
110	20250311	190100	760231695	17730	17730	17730	17730	0
111	20250311	190000	760231695	17730	17730	17730	17730	0
112	20250311	185900	760231695	17730	17730	17730	17730	0
113	20250311	185800	760231695	17730	17730	17730	17730	0
114	20250311	185700	760231695	17730	17730	17730	17730	0
115	20250311	185600	760231695	17730	17730	17730	17730	0
116	20250311	185500	760231695	17730	17730	17730	17730	0
117	20250311	185400	760231695	17730	17730	17730	17730	0
118	20250311	185300	760231695	17730	17730	17730	17730	0
119	20250311	185200	760231695	17730	17730	17730	17730	0
120	20250311	185100	760231695	17730	17730	17730	17730	0
121	20250311	185000	760231695	17730	17730	17730	17730	0
122	20250311	184900	760231695	17730	17730	17730	17730	426
123	20250311	184800	760231695	17730	17730	17730	17730	0
124	20250311	184700	760231695	17730	17730	17730	17730	0
125	20250311	184600	760231695	17730	17730	17730	17730	0
126	20250311	184500	760231695	17730	17730	17730	17730	0
127	20250311	184400	760231695	17730	17730	17730	17730	0
128	20250311	184300	760231695	17730	17730	17730	17730	0
129	20250311	184200	760231695	17730	17730	17730	17730	0
130	20250311	184100	760231695	17730	17730	17730	17730	0
131	20250311	184000	760231695	17730	17730	17730	17730	0
132	20250311	183900	760231695	17730	17730	17730	17730	0
133	20250311	183800	760231695	17730	17730	17730	17730	0
134	20250311	183700	760231695	17730	17730	17730	17730	0
135	20250311	183600	760231695	17730	17730	17730	17730	0
136	20250311	183500	760231695	17730	17730	17730	17730	0
137	20250311	183400	760231695	17730	17730	17730	17730	0
138	20250311	183300	760231695	17730	17730	17730	17730	0
139	20250311	183200	760231695	17730	17730	17730	17730	0
140	20250311	183100	760231695	17730	17730	17730	17730	0
141	20250311	183000	760231695	17730	17730	17730	17730	0
142	20250311	182900	760231695	17730	17730	17730	17730	0
143	20250311	182800	760231695	17730	17730	17730	17730	0
144	20250311	182700	760231695	17730	17730	17730	17730	0
145	20250311	182600	760231695	17730	17730	17730	17730	0
146	20250311	182500	760231695	17730	17730	17730	17730	0
147	20250311	182400	760231695	17730	17730	17730	17730	0
148	20250311	182300	760231695	17730	17730	17730	17730	0
149	20250311	182200	760231695	17730	17730	17730	17730	0
150	20250311	182100	760231695	17730	17730	17730	17730	0
151	20250311	182000	760231695	17730	17730	17730	17730	0
152	20250311	181900	760231695	17730	17730	17730	17730	426
153	20250311	181800	760231695	17730	17730	17730	17730	0
154	20250311	181700	760231695	17730	17730	17730	17730	0
155	20250311	181600	760231695	17730	17730	17730	17730	0
156	20250311	181500	760231695	17730	17730	17730	17730	0
157	20250311	181400	760231695	17730	17730	17730	17730	0
158	20250311	181300	760231695	17730	17730	17730	17730	0
159	20250311	181200	760231695	17730	17730	17730	17730	0
160	20250311	181100	760231695	17730	17730	17730	17730	0
161	20250311	181000	760231695	17730	17730	17730	17730	0
162	20250311	180900	760231695	17730	17730	17730	17730	0
163	20250311	180800	760231695	17730	17730	17730	17730	0
164	20250311	180700	760231695	17730	17730	17730	17730	0
165	20250311	180600	760231695	17730	17730	17730	17730	0
166	20250311	180500	760231695	17730	17730	17730	17730	0
167	20250311	180400	760231695	17730	17730	17730	17730	0
168	20250311	180300	760231695	17730	17730	17730	17730	0
169	20250311	180200	760231695	17730	17730	17730	17730	0
170	20250311	180100	760231695	17730	17730	17730	17730	0
171	20250311	180000	760231695	17730	17730	17730	17730	0
172	20250311	175900	760231695	17730	17730	17730	17730	0
173	20250311	175800	760231695	17730	17730	17730	17730	0
174	20250311	175700	760231695	17730	17730	17730	17730	0
175	20250311	175600	760231695	17730	17730	17730	17730	0
176	20250311	175500	760231695	17730	17730	17730	17730	0
177	20250311	175400	760231695	17730	17730	17730	17730	0
178	20250311	175300	760231695	17730	17730	17730	17730	0
179	20250311	175200	760231695	17730	17730	17730	17730	0
180	20250311	175100	760231695	17730	17730	17730	17730	0
181	20250311	175000	760231695	17730	17730	17730	17730	0
182	20250311	174900	760231695	17730	17730	17730	17730	426
183	20250311	174800	760231695	17730	17730	17730	17730	0
184	20250311	174700	760231695	17730	17730	17730	17730	0
185	20250311	174600	760231695	17730	17730	17730	17730	0
186	20250311	174500	760231695	17730	17730	17730	17730	0
187	20250311	174400	760231695	17730	17730	17730	17730	0
188	20250311	174300	760231695	17730	17730	17730	17730	0
189	20250311	174200	760231695	17730	17730	17730	17730	0
190	20250311	174100	760231695	17730	17730	17730	17730	0
191	20250311	174000	760231695	17730	17730	17730	17730	0
192	20250311	173900	760231695	17730	17730	17730	17730	0
193	20250311	173800	760231695	17730	17730	17730	17730	0
194	20250311	173700	760231695	17730	17730	17730	17730	0
195	20250311	173600	760231695	17730	17730	17730	17730	0
196	20250311	173500	760231695	17730	17730	17730	17730	0
197	20250311	173400	760231695	17730	17730	17730	17730	0
198	20250311	173300	760231695	17730	17730	17730	17730	0
199	20250311	173200	760231695	17730	17730	17730	17730	0
200	20250311	173100	760231695	17730	17730	17730	17730	0
201	20250311	173000	760231695	17730	17730	17730	17730	0
202	20250311	172900	760231695	17730	17730	17730	17730	0
203	20250311	172800	760231695	17730	17730	17730	17730	0
204	20250311	172700	760231695	17730	17730	17730	17730	0
205	20250311	172600	760231695	17730	17730	17730	17730	0
206	20250311	172500	760231695	17730	17730	17730	17730	0
207	20250311	172400	760231695	17730	17730	17730	17730	0
208	20250311	172300	760231695	17730	17730	17730	17730	0
209	20250311	172200	760231695	17730	17730	17730	17730	0
210	20250311	172100	760231695	17730	17730	17730	17730	0
211	20250311	172000	760231695	17730	17730	17730	17730	0
212	20250311	171900	760231695	17730	17730	17730	17730	426
213	20250311	171800	760231695	17730	17730	17730	17730	0
214	20250311	171700	760231695	17730	17730	17730	17730	0
215	20250311	171600	760231695	17730	17730	17730	17730	0
216	20250311	171500	760231695	17730	17730	17730	17730	0
217	20250311	171400	760231695	17730	17730	17730	17730	0
218	20250311	171300	760231695	17730	17730	17730	17730	0
219	20250311	171200	760231695	17730	17730	17730	17730	0
220	20250311	171100	760231695	17730	17730	17730	17730	0
221	20250311	171000	760231695	17730	17730	17730	17730	0
222	20250311	170900	760231695	17730	17730	17730	17730	0
223	20250311	170800	760231695	17730	17730	17730	17730	0
224	20250311	170700	760231695	17730	17730	17730	17730	0
225	20250311	170600	760231695	17730	17730	17730	17730	0
226	20250311	170500	760231695	17730	17730	17730	17730	0
227	20250311	170400	760231695	17730	17730	17730	17730	0
228	20250311	170300	760231695	17730	17730	17730	17730	0
229	20250311	170200	760231695	17730	17730	17730	17730	0
230	20250311	170100	760231695	17730	17730	17730	17730	0
231	20250311	170000	760231695	17730	17730	17730	17730	0
232	20250311	165900	760231695	17730	17730	17730	17730	0
233	20250311	165800	760231695	17730	17730	17730	17730	0
234	20250311	165700	760231695	17730	17730	17730	17730	0
235	20250311	165600	760231695	17730	17730	17730	17730	0
236	20250311	165500	760231695	17730	17730	17730	17730	0
237	20250311	165400	760231695	17730	17730	17730	17730	0
238	20250311	165300	760231695	17730	17730	17730	17730	0
239	20250311	165200	760231695	17730	17730	17730	17730	0
240	20250311	165100	760231695	17730	17730	17730	17730	0
241	20250311	165000	760231695	17730	17730	17730	17730	0
242	20250311	164900	760231695	17730	17730	17730	17730	426
243	20250311	164800	760231695	17730	17730	17730	17730	0
244	20250311	164700	760231695	17730	17730	17730	17730	0
245	20250311	164600	760231695	17730	17730	17730	17730	0
246	20250311	164500	760231695	17730	17730	17730	17730	0
247	20250311	164400	760231695	17730	17730	17730	17730	0
248	20250311	164300	760231695	17730	17730	17730	17730	0
249	20250311	164200	760231695	17730	17730	17730	17730	0
250	20250311	164100	760231695	17730	17730	17730	17730	0
251	20250311	164000	760231695	17730	17730	17730	17730	0
252	20250311	163900	760231695	17730	17730	17730	17730	0
253	20250311	163800	760231695	17730	17730	17730	17730	0
254	20250311	163700	760231695	17730	17730	17730	17730	0
255	20250311	163600	760231695	17730	17730	17730	17730	0
256	20250311	163500	760231695	17730	17730	17730	17730	0
257	20250311	163400	760231695	17730	17730	17730	17730	0
258	20250311	163300	760231695	17730	17730	17730	17730	0
259	20250311	163200	760231695	17730	17730	17730	17730	0
260	20250311	163100	760231695	17730	17730	17730	17730	0
261	20250311	163000	760231695	17730	17730	17730	17730	0
262	20250311	162900	760231695	17730	17730	17730	17730	0
263	20250311	162800	760231695	17730	17730	17730	17730	0
264	20250311	162700	760231695	17730	17730	17730	17730	0
265	20250311	162600	760231695	17730	17730	17730	17730	0
266	20250311	162500	760231695	17730	17730	17730	17730	0
267	20250311	162400	760231695	17730	17730	17730	17730	0
268	20250311	162300	760231695	17730	17730	17730	17730	0
269	20250311	162200	760231695	17730	17730	17730	17730	0
270	20250311	162100	760231695	17730	17730	17730	17730	0
271	20250311	162000	760231695	17730	17730	17730	17730	0
272	20250311	161900	760231695	17730	17730	17730	17730	426
273	20250311	161800	760231695	17730	17730	17730	17730	0
274	20250311	161700	760231695	17730	17730	17730	17730	0
275	20250311	161600	760231695	17730	17730	17730	17730	0
276	20250311	161500	760231695	17730	17730	17730	17730	0
277	20250311	161400	760231695	17730	17730	17730	17730	0
278	20250311	161300	760231695	17730	17730	17730	17730	0
279	20250311	161200	760231695	17730	17730	17730	17730	0
280	20250311	161100	760231695	17730	17730	17730	17730	0
281	20250311	161000	760231695	17730	17730	17730	17730	0
282	20250311	160900	760231695	17730	17730	17730	17730	0
283	20250311	160800	760231695	17730	17730	17730	17730	0
284	20250311	160700	760231695	17730	17730	17730	17730	0
285	20250311	160600	760231695	17730	17730	17730	17730	0
286	20250311	160500	760231695	17730	17730	17730	17730	0
287	20250311	160400	760231695	17730	17730	17730	17730	0
288	20250311	160300	760231695	17730	17730	17730	17730	0
289	20250311	160200	760231695	17730	17730	17730	17730	0
290	20250311	160100	760231695	17730	17730	17730	17730	0
291	20250311	160000	760231695	17730	17730	17730	17730	0
292	20250311	155900	760231695	17730	17730	17730	17730	0
293	20250311	155800	760231695	17730	17730	17730	17730	0
294	20250311	155700	760231695	17730	17730	17730	17730	0
295	20250311	155600	760231695	17730	17730	17730	17730	0
296	20250311	155500	760231695	17730	17730	17730	17730	0
297	20250311	155400	760231695	17730	17730	17730	17730	0
298	20250311	155300	760231695	17730	17730	17730	17730	0
299	20250311	155200	760231695	17730	17730	17730	17730	0
300	20250311	155100	760231695	17730	17730	17730	17730	0
301	20250311	155000	760231695	17730	17730	17730	17730	0
302	20250311	154900	760231695	17730	17730	17730	17730	426
303	20250311	154800	760231695	17730	17730	17730	17730	0
304	20250311	154700	760231695	17730	17730	17730	17730	0
305	20250311	154600	760231695	17730	17730	17730	17730	0
306	20250311	154500	760231695	17730	17730	17730	17730	0
307	20250311	154400	760231695	17730	17730	17730	17730	0
308	20250311	154300	760231695	17730	17730	17730	17730	0
309	20250311	154200	760231695	17730	17730	17730	17730	0
310	20250311	154100	760231695	17730	17730	17730	17730	0
311	20250311	154000	760231695	17730	17730	17730	17730	0
312	20250311	153900	760231695	17730	17730	17730	17730	0
313	20250311	153800	760231695	17730	17730	17730	17730	0
314	20250311	153700	760231695	17730	17730	17730	17730	0
315	20250311	153600	760231695	17730	17730	17730	17730	0
316	20250311	153500	760231695	17730	17730	17730	17730	0
317	20250311	153400	760231695	17730	17730	17730	17730	0
318	20250311	153300	760231695	17730	17730	17730	17730	0
319	20250311	153200	760231695	17730	17730	17730	17730	0
320	20250311	153100	760231695	17730	17730	17730	17730	0
321	20250311	153000	760231695	17730	17730	17730	17730	426
322	20250311	152900	752678715	17670	17670	17670	17670	0
323	20250311	152800	752678715	17670	17670	17670	17670	0
324	20250311	152700	752678715	17670	17670	17670	17670	0
325	20250311	152600	752678715	17670	17670	17670	17670	0
326	20250311	152500	752678715	17670	17670	17670	17670	0
327	20250311	152400	752678715	17670	17670	17670	17670	0
328	20250311	152300	752678715	17670	17670	17670	17670	0
329	20250311	152200	752678715	17670	17670	17670	17670	0
330	20250311	152100	752678715	17670	17670	17670	17670	0
331	20250311	152000	752678715	17670	17670	17670	17670	0
332	20250311	151900	752678715	17670	17670	17750	17670	114
333	20250311	151800	750660335	17760	17750	17760	17750	18
334	20250311	151700	750340745	17760	17660	17760	17660	55
335	20250311	151600	749367025	17650	17650	17650	17650	0
336	20250311	151500	749367025	17650	17700	17700	17650	108
337	20250311	151400	747458375	17700	17710	17710	17650	243
338	20250311	151300	743157215	17750	17750	17750	17750	0
339	20250311	151200	743157215	17750	17770	17780	17750	88
340	20250311	151100	741595075	17780	17700	17780	17650	635
341	20250311	151000	730335015	17700	17620	17700	17620	192
342	20250311	150900	726938745	17610	17700	17700	17610	178
343	20250311	150800	723789585	17700	17700	17700	17700	50
344	20250311	150700	722904585	17700	17690	17700	17650	124
345	20250311	150600	720710645	17690	17660	17690	17650	535
346	20250311	150500	711262725	17700	17700	17700	17700	19
347	20250311	150400	710926425	17670	17670	17670	17670	2
348	20250311	150300	710891085	17740	17740	17740	17740	0
349	20250311	150200	710891085	17740	17680	17740	17670	216
350	20250311	150100	707073945	17680	17680	17680	17680	1
351	20250311	150000	707056265	17680	17680	17680	17680	10
352	20250311	145900	706879465	17680	17680	17680	17680	190
353	20250311	145800	703520265	17740	17740	17740	17740	100
354	20250311	145700	701746265	17740	17650	17740	17650	303
355	20250311	145600	696376715	17680	17580	17680	17580	262
356	20250311	145500	691754165	17580	17580	17580	17580	42
357	20250311	145400	691015805	17620	17620	17620	17620	100
358	20250311	145300	689253805	17620	17620	17630	17620	87
359	20250311	145200	687720165	17630	17620	17630	17620	624
360	20250311	145100	676720185	17580	17580	17580	17580	36
361	20250311	145000	676087305	17630	17580	17630	17580	139
362	20250311	144900	673638685	17580	17580	17580	17580	18
363	20250311	144800	673322245	17580	17580	17580	17580	24
364	20250311	144700	672900325	17630	17630	17630	17630	47
365	20250311	144600	672071715	17630	17620	17630	17620	12
366	20250311	144500	671860225	17610	17610	17610	17610	20
367	20250311	144400	671508025	17610	17610	17610	17610	2
368	20250311	144300	671472805	17550	17550	17550	17550	0
369	20250311	144200	671472805	17550	17550	17550	17550	71
370	20250311	144100	670226755	17630	17620	17630	17620	3
371	20250311	144000	670173885	17450	17450	17450	17450	12
372	20250311	143900	669964485	17450	17590	17590	17450	338
373	20250311	143800	664040355	17600	17590	17600	17590	500
374	20250311	143700	655241355	17600	17500	17600	17500	610
375	20250311	143600	644558565	17480	17440	17480	17440	842
376	20250311	143500	629854715	17420	17400	17420	17400	139
377	20250311	143400	627434705	17380	17380	17380	17380	5
378	20250311	143300	627347805	17380	17350	17380	17350	34
379	20250311	143200	626757175	17350	17350	17350	17350	32
380	20250311	143100	626201975	17370	17370	17370	17370	18
381	20250311	143000	625889315	17370	17400	17400	17370	14
382	20250311	142900	625646025	17400	17400	17400	17400	17
383	20250311	142800	625350225	17390	17350	17390	17350	239
384	20250311	142700	621198185	17340	17340	17340	17340	0
385	20250311	142600	621198185	17340	17340	17340	17340	1
386	20250311	142500	621180845	17340	17350	17350	17340	117
387	20250311	142400	619151295	17350	17350	17350	17350	133
388	20250311	142300	616843745	17350	17350	17350	17350	15
389	20250311	142200	616583495	17350	17350	17350	17350	0
390	20250311	142100	616583495	17350	17350	17350	17350	184
391	20250311	142000	613391095	17390	17390	17390	17390	0
392	20250311	141900	613391095	17390	17390	17390	17390	0
393	20250311	141800	613391095	17390	17380	17390	17380	106
394	20250311	141700	611548485	17350	17350	17350	17350	0
395	20250311	141600	611548485	17350	17350	17350	17350	63
396	20250311	141500	610455435	17400	17400	17400	17400	0
397	20250311	141400	610455435	17400	17400	17400	17400	301
398	20250311	141300	605218035	17400	17370	17400	17370	58
399	20250311	141200	604209125	17380	17380	17380	17380	26
400	20250311	141100	603757245	17380	17360	17380	17360	30
401	20250311	141000	603236025	17360	17360	17360	17360	10
402	20250311	140900	603062425	17380	17380	17380	17380	1
403	20250311	140800	603045045	17300	17300	17300	17300	64
404	20250311	140700	601937845	17340	17260	17340	17260	955
405	20250311	140600	585404675	17230	17230	17230	17230	0
406	20250311	140500	585404675	17230	17260	17260	17230	128
407	20250311	140400	583196265	17260	17260	17260	17260	1
408	20250311	140300	583179005	17260	17230	17260	17230	101
409	20250311	140200	581435775	17260	17260	17260	17260	200
410	20250311	140100	577983775	17270	17270	17270	17270	0
411	20250311	140000	577983775	17270	17230	17280	17230	138
412	20250311	135900	575604785	17190	17190	17190	17190	0
413	20250311	135800	575604785	17190	17190	17190	17190	0
414	20250311	135700	575604785	17190	17190	17190	17190	0
415	20250311	135600	575604785	17190	17190	17190	17190	1
416	20250311	135500	575587595	17180	17180	17180	17180	0
417	20250311	135400	575587595	17180	17210	17210	17180	156
418	20250311	135300	572904645	17200	17200	17200	17200	1
419	20250311	135200	572887445	17200	17200	17200	17200	1
420	20250311	135100	572870245	17200	17200	17200	17200	0
421	20250311	135000	572870245	17200	17280	17280	17200	361
422	20250311	134900	566637695	17330	17330	17330	17330	0
423	20250311	134800	566637695	17330	17330	17330	17330	6
424	20250311	134700	566533715	17330	17280	17330	17280	42
425	20250311	134600	565807905	17260	17290	17290	17260	343
426	20250311	134500	559885575	17270	17270	17270	17270	2
427	20250311	134400	559851035	17270	17270	17270	17270	14
428	20250311	134300	559609255	17270	17290	17290	17270	70
429	20250311	134200	558399175	17290	17290	17290	17290	30
430	20250311	134100	557880475	17250	17250	17250	17250	0
431	20250311	134000	557880475	17250	17250	17250	17250	10
432	20250311	133900	557707975	17250	17250	17250	17250	0
433	20250311	133800	557707975	17250	17290	17290	17250	91
434	20250311	133700	556137775	17290	17290	17290	17290	16
435	20250311	133600	555861135	17290	17290	17290	17290	0
436	20250311	133500	555861135	17290	17290	17290	17290	0
437	20250311	133400	555861135	17290	17290	17290	17290	20
438	20250311	133300	555515335	17310	17310	17310	17310	50
439	20250311	133200	554649835	17310	17310	17310	17310	23
440	20250311	133100	554251705	17340	17320	17340	17320	2
441	20250311	133000	554217045	17310	17290	17310	17290	81
442	20250311	132900	552815955	17280	17280	17280	17280	50
443	20250311	132800	551951955	17270	17250	17270	17250	338
444	20250311	132700	546120375	17250	17240	17250	17240	130
445	20250311	132600	543878175	17200	17200	17200	17200	145
446	20250311	132500	541384175	17170	17160	17200	17160	170
447	20250311	132400	538465975	17160	17160	17160	17160	77
448	20250311	132300	537144655	17120	17070	17120	17070	190
449	20250311	132200	533895685	17070	17070	17070	17070	0
450	20250311	132100	533895685	17070	17070	17070	17070	0
451	20250311	132000	533895685	17070	17120	17120	17070	50
452	20250311	131900	533040685	17070	17070	17070	17070	5
453	20250311	131800	532955335	17050	17050	17050	17050	0
454	20250311	131700	532955335	17050	17050	17050	17050	0
455	20250311	131600	532955335	17050	17050	17050	17050	0
456	20250311	131500	532955335	17050	17050	17050	17050	0
457	20250311	131400	532955335	17050	17050	17050	17050	0
458	20250311	131300	532955335	17050	17050	17050	17050	0
459	20250311	131200	532955335	17050	17080	17080	17050	600
460	20250311	131100	522721095	17120	17120	17120	17120	1
461	20250311	131000	522703975	17070	17070	17070	17070	0
462	20250311	130900	522703975	17070	17070	17070	17070	0
463	20250311	130800	522703975	17070	17070	17070	17070	0
464	20250311	130700	522703975	17070	17070	17070	17070	21
465	20250311	130600	522345505	17080	17080	17080	17080	0
466	20250311	130500	522345505	17080	17080	17080	17080	10
467	20250311	130400	522174705	17060	17060	17060	17060	0
468	20250311	130300	522174705	17060	17060	17060	17060	0
469	20250311	130200	522174705	17060	17070	17070	17060	354
470	20250311	130100	516131995	17080	17080	17080	17080	20
471	20250311	130000	515790395	17120	17120	17120	17120	3
472	20250311	125900	515739035	17100	17080	17100	17080	185
473	20250311	125800	512576335	17090	17090	17090	17090	32
474	20250311	125700	512029455	17130	17130	17130	17130	0
475	20250311	125600	512029455	17130	17170	17170	17130	82
476	20250311	125500	510623555	17140	17180	17180	17140	30
477	20250311	125400	510108555	17140	17140	17140	17140	0
478	20250311	125300	510108555	17140	17140	17140	17140	47
479	20250311	125200	509302975	17140	17130	17140	17130	92
480	20250311	125100	507726395	17100	17090	17100	17090	172
481	20250311	125000	504785865	17090	17090	17090	17090	30
482	20250311	124900	504273165	17100	17090	17100	17090	149
483	20250311	124800	501726225	17090	17050	17090	17050	206
484	20250311	124700	498209685	17040	17040	17040	17040	0
485	20250311	124600	498209685	17040	17040	17040	17040	0
486	20250311	124500	498209685	17040	17040	17040	17040	140
487	20250311	124400	495824085	17040	17040	17040	17040	0
488	20250311	124300	495824085	17040	17040	17040	17040	0
489	20250311	124200	495824085	17040	17040	17040	17040	1
490	20250311	124100	495807045	17030	17030	17030	17030	0
491	20250311	124000	495807045	17030	17030	17030	17030	42
492	20250311	123900	495091785	17040	17040	17040	17040	4
493	20250311	123800	495023625	17050	17030	17050	17030	253
494	20250311	123700	490713195	16970	16970	16970	16970	0
495	20250311	123600	490713195	16970	16970	16970	16970	27
496	20250311	123500	490255005	17000	17000	17000	17000	0
497	20250311	123400	490255005	17000	17000	17000	17000	0
498	20250311	123300	490255005	17000	17000	17000	17000	50
499	20250311	123200	489405005	16980	16980	16980	16980	0
500	20250311	123100	489405005	16980	16980	16980	16980	0
501	20250311	123000	489405005	16980	16980	16980	16980	104
502	20250311	122900	487639085	16980	16980	16980	16980	30
503	20250311	122800	487129685	16960	16980	16980	16960	193
504	20250311	122700	483854295	16980	16990	16990	16980	254
505	20250311	122600	479539705	17000	17000	17000	17000	13
506	20250311	122500	479318705	17000	17000	17000	17000	50
507	20250311	122400	478468705	16990	16990	16990	16990	0
508	20250311	122300	478468705	16990	16990	16990	16990	0
509	20250311	122200	478468705	16990	16990	16990	16990	0
510	20250311	122100	478468705	16990	16990	16990	16990	0
511	20250311	122000	478468705	16990	17010	17010	16990	293
512	20250311	121900	473487815	17030	17030	17030	17030	30
513	20250311	121800	472976915	17030	17030	17030	17030	0
514	20250311	121700	472976915	17030	17030	17030	17030	0
515	20250311	121600	472976915	17030	17030	17030	17030	0
516	20250311	121500	472976915	17030	17030	17030	17030	1
517	20250311	121400	472959885	17030	17030	17030	17030	1
518	20250311	121300	472942855	17030	17030	17030	17030	67
519	20250311	121200	471801845	17030	17030	17030	17030	0
520	20250311	121100	471801845	17030	17030	17030	17030	0
521	20250311	121000	471801845	17030	17030	17030	17030	6
522	20250311	120900	471699665	17050	17050	17050	17050	1
523	20250311	120800	471682615	17050	17050	17050	17050	0
524	20250311	120700	471682615	17050	17030	17050	17030	74
525	20250311	120600	470422245	17030	17030	17030	17030	10
526	20250311	120500	470251945	17010	17010	17010	17010	6
527	20250311	120400	470149885	17010	17010	17010	17010	0
528	20250311	120300	470149885	17010	17010	17010	17010	0
529	20250311	120200	470149885	17010	17000	17010	17000	12
530	20250311	120100	469945865	17030	17030	17030	17030	0
531	20250311	120000	469945865	17030	17030	17030	17030	10
532	20250311	115900	469775565	17000	17000	17000	17000	0
533	20250311	115800	469775565	17000	17000	17000	17000	0
534	20250311	115700	469775565	17000	17000	17000	17000	0
535	20250311	115600	469775565	17000	17000	17000	17000	143
536	20250311	115500	467344565	17000	17010	17010	17000	259
537	20250311	115400	462940775	17010	17030	17030	17010	454
538	20250311	115300	455213505	17040	17040	17040	17040	0
539	20250311	115200	455213505	17040	17040	17040	17040	0
540	20250311	115100	455213505	17040	17040	17040	17040	0
541	20250311	115000	455213505	17040	17040	17040	17040	0
542	20250311	114900	455213505	17040	17050	17050	17040	37
543	20250311	114800	454582695	17050	17050	17050	17050	0
544	20250311	114700	454582695	17050	17050	17050	17050	0
545	20250311	114600	454582695	17050	17050	17050	17050	0
546	20250311	114500	454582695	17050	17050	17050	17050	10
547	20250311	114400	454412195	17050	17050	17050	17050	0
548	20250311	114300	454412195	17050	17050	17050	17050	0
549	20250311	114200	454412195	17050	17050	17050	17050	0
550	20250311	114100	454412195	17050	17040	17050	17040	14
551	20250311	114000	454173505	17040	17040	17040	17040	0
552	20250311	113900	454173505	17040	17040	17040	17040	0
553	20250311	113800	454173505	17040	17040	17040	17040	31
554	20250311	113700	453645265	17040	17040	17040	17040	36
555	20250311	113600	453031825	17040	17060	17060	17040	23
556	20250311	113500	452639805	17090	17090	17090	17090	0
557	20250311	113400	452639805	17090	17090	17090	17090	0
558	20250311	113300	452639805	17090	17090	17090	17090	0
559	20250311	113200	452639805	17090	17110	17110	17090	351
560	20250311	113100	446639365	17110	17110	17110	17110	47
561	20250311	113000	445835195	17140	17140	17140	17140	0
562	20250311	112900	445835195	17140	17140	17140	17140	0
563	20250311	112800	445835195	17140	17140	17140	17140	50
564	20250311	112700	444978195	17140	17140	17140	17140	20
565	20250311	112600	444635395	17100	17100	17100	17100	0
566	20250311	112500	444635395	17100	17100	17100	17100	0
567	20250311	112400	444635395	17100	17100	17100	17100	0
568	20250311	112300	444635395	17100	17100	17100	17100	0
569	20250311	112200	444635395	17100	17120	17120	17100	187
570	20250311	112100	441435555	17140	17140	17140	17140	27
571	20250311	112000	440972775	17140	17130	17140	17130	22
572	20250311	111900	440595715	17110	17110	17110	17110	0
573	20250311	111800	440595715	17110	17090	17110	17090	232
574	20250311	111700	436627805	17090	17090	17090	17090	110
575	20250311	111600	434747905	17090	17090	17090	17090	19
576	20250311	111500	434423195	17090	17090	17090	17090	0
577	20250311	111400	434423195	17090	17090	17090	17090	10
578	20250311	111300	434252295	17090	17090	17090	17090	4
579	20250311	111200	434183935	17080	17050	17080	17050	380
580	20250311	111100	427699065	17030	17030	17030	17030	0
581	20250311	111000	427699065	17030	17040	17060	17030	17
582	20250311	110900	427409255	17050	17050	17050	17050	3
583	20250311	110800	427358105	17010	17010	17010	17010	0
584	20250311	110700	427358105	17010	17010	17010	17010	0
585	20250311	110600	427358105	17010	17010	17010	17010	3
586	20250311	110500	427307075	17060	17060	17060	17060	26
587	20250311	110400	426863515	17050	17050	17050	17050	0
588	20250311	110300	426863515	17050	17050	17050	17050	20
589	20250311	110200	426522515	17050	17050	17050	17050	0
590	20250311	110100	426522515	17050	17050	17050	17050	0
591	20250311	110000	426522515	17050	17050	17050	17050	111
592	20250311	105900	424629965	17030	17030	17030	17030	109
593	20250311	105800	422773695	17030	17030	17030	17030	1
594	20250311	105700	422756665	17060	17060	17060	17060	0
595	20250311	105600	422756665	17060	17060	17060	17060	0
596	20250311	105500	422756665	17060	17060	17060	17060	9
597	20250311	105400	422603125	17030	17030	17030	17030	0
598	20250311	105300	422603125	17030	17030	17030	17030	0
599	20250311	105200	422603125	17030	17030	17030	17030	5
600	20250311	105100	422517975	17030	17030	17030	17030	10
601	20250311	105000	422347675	17070	17070	17070	17070	0
602	20250311	104900	422347675	17070	17070	17070	17070	0
603	20250311	104800	422347675	17070	17070	17070	17070	7
604	20250311	104700	422228185	17070	17070	17070	17070	0
605	20250311	104600	422228185	17070	17070	17070	17070	0
606	20250311	104500	422228185	17070	17070	17070	17070	207
607	20250311	104400	418694695	17070	17070	17070	17070	8
608	20250311	104300	418558135	17060	17060	17060	17060	55
609	20250311	104200	417619835	17060	16990	17060	16960	217
610	20250311	104100	413931785	16990	16990	16990	16990	2
611	20250311	104000	413897805	16990	16990	16990	16990	0
612	20250311	103900	413897805	16990	16990	16990	16990	1
613	20250311	103800	413880815	16950	16950	16950	16950	10
614	20250311	103700	413711315	16950	16950	16950	16950	20
615	20250311	103600	413372315	16990	16990	16990	16990	1
616	20250311	103500	413355325	16990	16990	16990	16990	0
617	20250311	103400	413355325	16990	16990	16990	16990	0
618	20250311	103300	413355325	16990	16990	16990	16990	4
619	20250311	103200	413287365	16990	16990	16990	16990	1
620	20250311	103100	413270375	16930	16990	16990	16930	30
621	20250311	103000	412760735	16930	16930	16930	16930	376
622	20250311	102900	406395055	16930	16930	16930	16920	138
623	20250311	102800	404058855	16930	16930	16930	16930	3
624	20250311	102700	404008065	16990	16990	16990	16990	10
625	20250311	102600	403838165	16990	16990	16990	16990	1
626	20250311	102500	403821175	16920	16920	16920	16920	20
627	20250311	102400	403482775	16990	16990	16990	16990	0
628	20250311	102300	403482775	16990	16990	16990	16990	10
629	20250311	102200	403312875	17040	17040	17040	17040	0
630	20250311	102100	403312875	17040	17040	17040	17040	0
631	20250311	102000	403312875	17040	17040	17040	17040	3
632	20250311	101900	403261755	17040	16930	17040	16930	39
633	20250311	101800	402600655	17050	17050	17050	17050	0
634	20250311	101700	402600655	17050	17050	17050	17050	0
635	20250311	101600	402600655	17050	17050	17050	17050	0
636	20250311	101500	402600655	17050	16990	17050	16910	252
637	20250311	101400	398315185	16900	16980	16980	16900	68
638	20250311	101300	397161345	16900	16900	16900	16900	13
639	20250311	101200	396941645	16900	16900	16900	16900	10
640	20250311	101100	396772645	16980	16980	16980	16980	0
641	20250311	101000	396772645	16980	16960	16980	16960	101
642	20250311	100900	395059665	16960	16870	16960	16870	739
643	20250311	100800	382561525	16870	16820	16870	16820	59
644	20250311	100700	381567645	16830	16870	16870	16830	743
645	20250311	100600	369043355	16870	16870	16870	16870	258
646	20250311	100500	364690895	16930	16880	16930	16880	589
647	20250311	100400	354746065	16880	16880	16880	16880	9
648	20250311	100300	354594145	16930	16930	16930	16930	0
649	20250311	100200	354594145	16930	16930	16930	16930	20
650	20250311	100100	354255545	16930	16930	16930	16930	0
651	20250311	100000	354255545	16930	16930	16930	16930	156
652	20250311	095900	351614465	16930	16870	16930	16870	152
653	20250311	095800	349050165	16930	16930	16930	16930	1
654	20250311	095700	349033235	16880	16880	16880	16880	94
655	20250311	095600	347446515	16880	16880	16880	16880	41
656	20250311	095500	346754435	16850	16880	16880	16850	6
657	20250311	095400	346653305	16850	16900	16900	16850	379
658	20250311	095300	340263985	16940	16950	16950	16900	1334
659	20250311	095200	317682355	16950	16950	16950	16950	1
660	20250311	095100	317665405	16950	16960	16960	16950	55
661	20250311	095000	316733105	16950	16950	16950	16950	2
662	20250311	094900	316699205	17000	17000	17040	16950	496
663	20250311	094800	308278835	17040	17070	17070	16990	2484
664	20250311	094700	265989515	17070	17070	17070	17070	20
665	20250311	094600	265648115	17070	17070	17070	17070	25
666	20250311	094500	265221365	17100	17200	17200	17100	227
667	20250311	094400	261339485	17200	17200	17200	17200	51
668	20250311	094300	260462285	17200	17120	17200	17120	550
669	20250311	094200	251024415	17110	17110	17110	17110	39
670	20250311	094100	250357125	17110	17080	17110	17030	1446
671	20250311	094000	225687805	17070	17060	17070	17040	177
672	20250311	093900	222669770	17050	17060	17060	17050	251
673	20250311	093800	218389750	17060	17070	17070	17060	20
674	20250311	093700	218048540	17050	17050	17050	17050	0
675	20250311	093600	218048540	17050	17040	17050	17040	185
676	20250311	093500	214894640	17030	17040	17040	17030	209
677	20250311	093400	211333830	17050	17110	17110	17050	1650
678	20250311	093300	183130570	17100	17110	17110	17100	100
679	20250311	093200	181420340	17100	17100	17100	17100	29
680	20250311	093100	180924440	17100	17110	17110	17100	60
681	20250311	093000	179898240	17160	17160	17160	17160	1
682	20250311	092900	179881080	17170	17170	17170	17170	10
683	20250311	092800	179709380	17170	17170	17170	17170	0
684	20250311	092700	179709380	17170	17100	17170	17100	52
685	20250311	092600	178819970	17140	17180	17200	17100	580
686	20250311	092500	168883700	17200	17200	17200	17190	84
687	20250311	092400	167439470	17180	17250	17300	17180	575
688	20250311	092300	157539900	17240	17310	17310	17240	33
689	20250311	092200	156969640	17310	17310	17310	17310	0
690	20250311	092100	156969640	17310	17240	17310	17240	216
691	20250311	092000	153241790	17200	17200	17200	17200	1
692	20250311	091900	153224590	17200	17180	17200	17180	372
693	20250311	091800	146829630	17170	17170	17170	17170	0
694	20250311	091700	146829630	17170	17170	17170	17170	17
695	20250311	091600	146537740	17140	17140	17140	17140	253
696	20250311	091500	142201320	17140	17240	17240	17090	1097
697	20250311	091400	123368580	17250	17250	17250	17250	0
698	20250311	091300	123368580	17250	17320	17350	17230	254
699	20250311	091200	118969910	17320	17220	17320	17220	265
700	20250311	091100	114405210	17220	17310	17350	17220	564
701	20250311	091000	104627850	17300	17260	17300	17250	935
702	20250311	090900	88474490	17250	17200	17250	17150	510
703	20250311	090800	79678000	17250	17280	17280	17150	374
704	20250311	090700	73248490	17250	17240	17280	17190	571
705	20250311	090600	63420760	17250	17420	17420	17250	1509
706	20250311	090500	37284490	17590	17620	17620	17420	592
707	20250311	090400	26960040	17630	17430	17630	17430	35
708	20250311	090300	26349790	17420	17500	17500	17410	173
709	20250311	090200	23335740	17700	17700	17700	17700	44
710	20250311	090100	22556940	17720	17510	17770	17460	573
711	20250311	090000	12408420	17300	17280	17300	17280	718