KissMeData/045100/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193100	637732180	16890	16890	16890	16890	142
3	20250319	193000	637732180	16890	16890	16890	16890	0
4	20250319	192900	637732180	16890	16890	16890	16890	0
5	20250319	192800	637732180	16890	16890	16890	16890	0
6	20250319	192700	637732180	16890	16890	16890	16890	0
7	20250319	192600	637732180	16890	16890	16890	16890	0
8	20250319	192500	637732180	16890	16890	16890	16890	0
9	20250319	192400	637732180	16890	16890	16890	16890	0
10	20250319	192300	637732180	16890	16890	16890	16890	0
11	20250319	192200	637732180	16890	16890	16890	16890	0
12	20250319	192100	637732180	16890	16890	16890	16890	0
13	20250319	192000	637732180	16890	16890	16890	16890	0
14	20250319	191900	637732180	16890	16890	16890	16890	0
15	20250319	191800	637732180	16890	16890	16890	16890	0
16	20250319	191700	637732180	16890	16890	16890	16890	0
17	20250319	191600	637732180	16890	16890	16890	16890	0
18	20250319	191500	637732180	16890	16890	16890	16890	0
19	20250319	191400	637732180	16890	16890	16890	16890	0
20	20250319	191300	637732180	16890	16890	16890	16890	0
21	20250319	191200	637732180	16890	16890	16890	16890	0
22	20250319	191100	637732180	16890	16890	16890	16890	0
23	20250319	191000	637732180	16890	16890	16890	16890	0
24	20250319	190900	637732180	16890	16890	16890	16890	0
25	20250319	190800	637732180	16890	16890	16890	16890	0
26	20250319	190700	637732180	16890	16890	16890	16890	0
27	20250319	190600	637732180	16890	16890	16890	16890	0
28	20250319	190500	637732180	16890	16890	16890	16890	0
29	20250319	190400	637732180	16890	16890	16890	16890	0
30	20250319	190300	637732180	16890	16890	16890	16890	0
31	20250319	190200	637732180	16890	16890	16890	16890	0
32	20250319	190100	637732180	16890	16890	16890	16890	142
33	20250319	190000	637732180	16890	16890	16890	16890	0
34	20250319	185900	637732180	16890	16890	16890	16890	0
35	20250319	185800	637732180	16890	16890	16890	16890	0
36	20250319	185700	637732180	16890	16890	16890	16890	0
37	20250319	185600	637732180	16890	16890	16890	16890	0
38	20250319	185500	637732180	16890	16890	16890	16890	0
39	20250319	185400	637732180	16890	16890	16890	16890	0
40	20250319	185300	637732180	16890	16890	16890	16890	0
41	20250319	185200	637732180	16890	16890	16890	16890	0
42	20250319	185100	637732180	16890	16890	16890	16890	0
43	20250319	185000	637732180	16890	16890	16890	16890	0
44	20250319	184900	637732180	16890	16890	16890	16890	0
45	20250319	184800	637732180	16890	16890	16890	16890	0
46	20250319	184700	637732180	16890	16890	16890	16890	0
47	20250319	184600	637732180	16890	16890	16890	16890	0
48	20250319	184500	637732180	16890	16890	16890	16890	0
49	20250319	184400	637732180	16890	16890	16890	16890	0
50	20250319	184300	637732180	16890	16890	16890	16890	0
51	20250319	184200	637732180	16890	16890	16890	16890	0
52	20250319	184100	637732180	16890	16890	16890	16890	0
53	20250319	184000	637732180	16890	16890	16890	16890	0
54	20250319	183900	637732180	16890	16890	16890	16890	0
55	20250319	183800	637732180	16890	16890	16890	16890	0
56	20250319	183700	637732180	16890	16890	16890	16890	0
57	20250319	183600	637732180	16890	16890	16890	16890	0
58	20250319	183500	637732180	16890	16890	16890	16890	0
59	20250319	183400	637732180	16890	16890	16890	16890	0
60	20250319	183300	637732180	16890	16890	16890	16890	0
61	20250319	183200	637732180	16890	16890	16890	16890	0
62	20250319	183100	637732180	16890	16890	16890	16890	142
63	20250319	183000	637732180	16890	16890	16890	16890	0
64	20250319	182900	637732180	16890	16890	16890	16890	0
65	20250319	182800	637732180	16890	16890	16890	16890	0
66	20250319	182700	637732180	16890	16890	16890	16890	0
67	20250319	182600	637732180	16890	16890	16890	16890	0
68	20250319	182500	637732180	16890	16890	16890	16890	0
69	20250319	182400	637732180	16890	16890	16890	16890	0
70	20250319	182300	637732180	16890	16890	16890	16890	0
71	20250319	182200	637732180	16890	16890	16890	16890	0
72	20250319	182100	637732180	16890	16890	16890	16890	0
73	20250319	182000	637732180	16890	16890	16890	16890	0
74	20250319	181900	637732180	16890	16890	16890	16890	0
75	20250319	181800	637732180	16890	16890	16890	16890	0
76	20250319	181700	637732180	16890	16890	16890	16890	0
77	20250319	181600	637732180	16890	16890	16890	16890	0
78	20250319	181500	637732180	16890	16890	16890	16890	0
79	20250319	181400	637732180	16890	16890	16890	16890	0
80	20250319	181300	637732180	16890	16890	16890	16890	0
81	20250319	181200	637732180	16890	16890	16890	16890	0
82	20250319	181100	637732180	16890	16890	16890	16890	0
83	20250319	181000	637732180	16890	16890	16890	16890	0
84	20250319	180900	637732180	16890	16890	16890	16890	0
85	20250319	180800	637732180	16890	16890	16890	16890	0
86	20250319	180700	637732180	16890	16890	16890	16890	0
87	20250319	180600	637732180	16890	16890	16890	16890	0
88	20250319	180500	637732180	16890	16890	16890	16890	0
89	20250319	180400	637732180	16890	16890	16890	16890	0
90	20250319	180300	637732180	16890	16890	16890	16890	0
91	20250319	180200	637732180	16890	16890	16890	16890	0
92	20250319	180100	637732180	16890	16890	16890	16890	142
93	20250319	180000	637732180	16890	16890	16890	16890	0
94	20250319	175900	637732180	16890	16890	16890	16890	0
95	20250319	175800	637732180	16890	16890	16890	16890	0
96	20250319	175700	637732180	16890	16890	16890	16890	0
97	20250319	175600	637732180	16890	16890	16890	16890	0
98	20250319	175500	637732180	16890	16890	16890	16890	0
99	20250319	175400	637732180	16890	16890	16890	16890	0
100	20250319	175300	637732180	16890	16890	16890	16890	0
101	20250319	175200	637732180	16890	16890	16890	16890	0
102	20250319	175100	637732180	16890	16890	16890	16890	0
103	20250319	175000	637732180	16890	16890	16890	16890	0
104	20250319	174900	637732180	16890	16890	16890	16890	0
105	20250319	174800	637732180	16890	16890	16890	16890	0
106	20250319	174700	637732180	16890	16890	16890	16890	0
107	20250319	174600	637732180	16890	16890	16890	16890	0
108	20250319	174500	637732180	16890	16890	16890	16890	0
109	20250319	174400	637732180	16890	16890	16890	16890	0
110	20250319	174300	637732180	16890	16890	16890	16890	0
111	20250319	174200	637732180	16890	16890	16890	16890	0
112	20250319	174100	637732180	16890	16890	16890	16890	0
113	20250319	174000	637732180	16890	16890	16890	16890	0
114	20250319	173900	637732180	16890	16890	16890	16890	0
115	20250319	173800	637732180	16890	16890	16890	16890	0
116	20250319	173700	637732180	16890	16890	16890	16890	0
117	20250319	173600	637732180	16890	16890	16890	16890	0
118	20250319	173500	637732180	16890	16890	16890	16890	0
119	20250319	173400	637732180	16890	16890	16890	16890	0
120	20250319	173300	637732180	16890	16890	16890	16890	0
121	20250319	173200	637732180	16890	16890	16890	16890	0
122	20250319	173100	637732180	16890	16890	16890	16890	142
123	20250319	173000	637732180	16890	16890	16890	16890	0
124	20250319	172900	637732180	16890	16890	16890	16890	0
125	20250319	172800	637732180	16890	16890	16890	16890	0
126	20250319	172700	637732180	16890	16890	16890	16890	0
127	20250319	172600	637732180	16890	16890	16890	16890	0
128	20250319	172500	637732180	16890	16890	16890	16890	0
129	20250319	172400	637732180	16890	16890	16890	16890	0
130	20250319	172300	637732180	16890	16890	16890	16890	0
131	20250319	172200	637732180	16890	16890	16890	16890	0
132	20250319	172100	637732180	16890	16890	16890	16890	0
133	20250319	172000	637732180	16890	16890	16890	16890	0
134	20250319	171900	637732180	16890	16890	16890	16890	0
135	20250319	171800	637732180	16890	16890	16890	16890	0
136	20250319	171700	637732180	16890	16890	16890	16890	0
137	20250319	171600	637732180	16890	16890	16890	16890	0
138	20250319	171500	637732180	16890	16890	16890	16890	0
139	20250319	171400	637732180	16890	16890	16890	16890	0
140	20250319	171300	637732180	16890	16890	16890	16890	0
141	20250319	171200	637732180	16890	16890	16890	16890	0
142	20250319	171100	637732180	16890	16890	16890	16890	0
143	20250319	171000	637732180	16890	16890	16890	16890	0
144	20250319	170900	637732180	16890	16890	16890	16890	0
145	20250319	170800	637732180	16890	16890	16890	16890	0
146	20250319	170700	637732180	16890	16890	16890	16890	0
147	20250319	170600	637732180	16890	16890	16890	16890	0
148	20250319	170500	637732180	16890	16890	16890	16890	0
149	20250319	170400	637732180	16890	16890	16890	16890	0
150	20250319	170300	637732180	16890	16890	16890	16890	0
151	20250319	170200	637732180	16890	16890	16890	16890	0
152	20250319	170100	637732180	16890	16890	16890	16890	142
153	20250319	170000	637732180	16890	16890	16890	16890	0
154	20250319	165900	637732180	16890	16890	16890	16890	0
155	20250319	165800	637732180	16890	16890	16890	16890	0
156	20250319	165700	637732180	16890	16890	16890	16890	0
157	20250319	165600	637732180	16890	16890	16890	16890	0
158	20250319	165500	637732180	16890	16890	16890	16890	0
159	20250319	165400	637732180	16890	16890	16890	16890	0
160	20250319	165300	637732180	16890	16890	16890	16890	0
161	20250319	165200	637732180	16890	16890	16890	16890	0
162	20250319	165100	637732180	16890	16890	16890	16890	0
163	20250319	165000	637732180	16890	16890	16890	16890	0
164	20250319	164900	637732180	16890	16890	16890	16890	0
165	20250319	164800	637732180	16890	16890	16890	16890	0
166	20250319	164700	637732180	16890	16890	16890	16890	0
167	20250319	164600	637732180	16890	16890	16890	16890	0
168	20250319	164500	637732180	16890	16890	16890	16890	0
169	20250319	164400	637732180	16890	16890	16890	16890	0
170	20250319	164300	637732180	16890	16890	16890	16890	0
171	20250319	164200	637732180	16890	16890	16890	16890	0
172	20250319	164100	637732180	16890	16890	16890	16890	0
173	20250319	164000	637732180	16890	16890	16890	16890	0
174	20250319	163900	637732180	16890	16890	16890	16890	0
175	20250319	163800	637732180	16890	16890	16890	16890	0
176	20250319	163700	637732180	16890	16890	16890	16890	0
177	20250319	163600	637732180	16890	16890	16890	16890	0
178	20250319	163500	637732180	16890	16890	16890	16890	0
179	20250319	163400	637732180	16890	16890	16890	16890	0
180	20250319	163300	637732180	16890	16890	16890	16890	0
181	20250319	163200	637732180	16890	16890	16890	16890	0
182	20250319	163100	637732180	16890	16890	16890	16890	142
183	20250319	163000	637732180	16890	16890	16890	16890	0
184	20250319	162900	637732180	16890	16890	16890	16890	0
185	20250319	162800	637732180	16890	16890	16890	16890	0
186	20250319	162700	637732180	16890	16890	16890	16890	0
187	20250319	162600	637732180	16890	16890	16890	16890	0
188	20250319	162500	637732180	16890	16890	16890	16890	0
189	20250319	162400	637732180	16890	16890	16890	16890	0
190	20250319	162300	637732180	16890	16890	16890	16890	0
191	20250319	162200	637732180	16890	16890	16890	16890	0
192	20250319	162100	637732180	16890	16890	16890	16890	0
193	20250319	162000	637732180	16890	16890	16890	16890	0
194	20250319	161900	637732180	16890	16890	16890	16890	0
195	20250319	161800	637732180	16890	16890	16890	16890	0
196	20250319	161700	637732180	16890	16890	16890	16890	0
197	20250319	161600	637732180	16890	16890	16890	16890	0
198	20250319	161500	637732180	16890	16890	16890	16890	0
199	20250319	161400	637732180	16890	16890	16890	16890	0
200	20250319	161300	637732180	16890	16890	16890	16890	0
201	20250319	161200	637732180	16890	16890	16890	16890	0
202	20250319	161100	637732180	16890	16890	16890	16890	0
203	20250319	161000	637732180	16890	16890	16890	16890	0
204	20250319	160900	637732180	16890	16890	16890	16890	0
205	20250319	160800	637732180	16890	16890	16890	16890	0
206	20250319	160700	637732180	16890	16890	16890	16890	0
207	20250319	160600	637732180	16890	16890	16890	16890	0
208	20250319	160500	637732180	16890	16890	16890	16890	0
209	20250319	160400	637732180	16890	16890	16890	16890	0
210	20250319	160300	637732180	16890	16890	16890	16890	0
211	20250319	160200	637732180	16890	16890	16890	16890	0
212	20250319	160100	637732180	16890	16890	16890	16890	142
213	20250319	160000	637732180	16890	16890	16890	16890	0
214	20250319	155900	637732180	16890	16890	16890	16890	0
215	20250319	155800	637732180	16890	16890	16890	16890	0
216	20250319	155700	637732180	16890	16890	16890	16890	0
217	20250319	155600	637732180	16890	16890	16890	16890	0
218	20250319	155500	637732180	16890	16890	16890	16890	0
219	20250319	155400	637732180	16890	16890	16890	16890	0
220	20250319	155300	637732180	16890	16890	16890	16890	0
221	20250319	155200	637732180	16890	16890	16890	16890	0
222	20250319	155100	637732180	16890	16890	16890	16890	0
223	20250319	155000	637732180	16890	16890	16890	16890	0
224	20250319	154900	637732180	16890	16890	16890	16890	0
225	20250319	154800	637732180	16890	16890	16890	16890	0
226	20250319	154700	637732180	16890	16890	16890	16890	0
227	20250319	154600	637732180	16890	16890	16890	16890	0
228	20250319	154500	637732180	16890	16890	16890	16890	0
229	20250319	154400	637732180	16890	16890	16890	16890	0
230	20250319	154300	637732180	16890	16890	16890	16890	0
231	20250319	154200	637732180	16890	16890	16890	16890	0
232	20250319	154100	637732180	16890	16890	16890	16890	0
233	20250319	154000	637732180	16890	16890	16890	16890	0
234	20250319	153900	637732180	16890	16890	16890	16890	0
235	20250319	153800	637732180	16890	16890	16890	16890	0
236	20250319	153700	637732180	16890	16890	16890	16890	0
237	20250319	153600	637732180	16890	16890	16890	16890	0
238	20250319	153500	637732180	16890	16890	16890	16890	0
239	20250319	153400	637732180	16890	16890	16890	16890	0
240	20250319	153300	637732180	16890	16890	16890	16890	0
241	20250319	153200	637732180	16890	16890	16890	16890	0
242	20250319	153100	637732180	16890	16890	16890	16890	142
243	20250319	153000	637732180	16890	16890	16890	16890	142
244	20250319	152900	635333800	16890	16890	16890	16890	0
245	20250319	152800	635333800	16890	16890	16890	16890	0
246	20250319	152700	635333800	16890	16890	16890	16890	0
247	20250319	152600	635333800	16890	16890	16890	16890	0
248	20250319	152500	635333800	16890	16890	16890	16890	0
249	20250319	152400	635333800	16890	16890	16890	16890	0
250	20250319	152300	635333800	16890	16890	16890	16890	0
251	20250319	152200	635333800	16890	16890	16890	16890	0
252	20250319	152100	635333800	16890	16890	16890	16890	0
253	20250319	152000	635333800	16890	16890	16890	16890	0
254	20250319	151900	635333800	16890	16890	16910	16890	115
255	20250319	151800	633391040	16890	16910	16910	16890	37
256	20250319	151700	632765450	16910	16920	16920	16910	73
257	20250319	151600	631530890	16920	16920	16920	16900	82
258	20250319	151500	630143770	16920	16900	16920	16900	159
259	20250319	151400	627454710	16900	16900	16900	16890	185
260	20250319	151300	624328220	16890	16900	16910	16890	165
261	20250319	151200	621539350	16910	16900	16910	16900	131
262	20250319	151100	619324630	16900	16900	16900	16900	91
263	20250319	151000	617786730	16900	16900	16900	16900	142
264	20250319	150900	615386930	16900	16900	16900	16900	70
265	20250319	150800	614203930	16900	16900	16900	16900	89
266	20250319	150700	612699830	16900	16900	16920	16900	405
267	20250319	150600	605852250	16900	16900	16900	16900	130
268	20250319	150500	603655250	16900	16900	16900	16900	106
269	20250319	150400	601863850	16900	16900	16900	16900	139
270	20250319	150300	599514750	16900	16900	16900	16900	105
271	20250319	150200	597740250	16900	16900	16900	16900	148
272	20250319	150100	595239050	16900	16900	16900	16900	181
273	20250319	150000	592180150	16900	16900	16900	16900	99
274	20250319	145900	590507050	16900	16890	16900	16890	96
275	20250319	145800	588885040	16890	16900	16900	16885	92
276	20250319	145700	587331170	16890	16900	16900	16890	134
277	20250319	145600	585067310	16890	16895	16900	16890	126
278	20250319	145500	582938820	16890	16900	16900	16890	139
279	20250319	145400	580589835	16900	16900	16900	16890	83
280	20250319	145300	579187365	16900	16890	16900	16890	115
281	20250319	145200	577244045	16890	16900	16900	16890	107
282	20250319	145100	575436185	16900	16900	16900	16900	117
283	20250319	145000	573458885	16900	16900	16900	16900	70
284	20250319	144900	572275885	16900	16895	16900	16880	256
285	20250319	144800	567950665	16900	16900	16900	16900	100
286	20250319	144700	566260665	16900	16900	16905	16870	76
287	20250319	144600	564976450	16900	16880	16900	16880	338
288	20250319	144500	559269455	16880	16880	16880	16880	104
289	20250319	144400	557513935	16880	16910	16910	16880	374
290	20250319	144300	551194315	16920	16910	16920	16910	82
291	20250319	144200	549807425	16900	16900	16910	16900	428
292	20250319	144100	542574065	16900	16930	16930	16900	114
293	20250319	144000	540644795	16930	16930	16930	16920	117
294	20250319	143900	538664465	16930	16920	16930	16920	72
295	20250319	143800	537445875	16920	16920	16920	16920	125
296	20250319	143700	535330875	16920	16920	16920	16920	150
297	20250319	143600	532792875	16930	16920	16930	16920	111
298	20250319	143500	530913895	16920	16920	16920	16920	63
299	20250319	143400	529847935	16920	16920	16920	16920	131
300	20250319	143300	527631415	16920	16910	16920	16910	98
301	20250319	143200	525973585	16910	16910	16920	16910	105
302	20250319	143100	524197945	16920	16910	16920	16900	71
303	20250319	143000	522997265	16910	16910	16910	16910	97
304	20250319	142900	521356995	16900	16910	16910	16900	122
305	20250319	142800	519294625	16910	16900	16910	16900	77
306	20250319	142700	517993315	16900	16900	16900	16900	134
307	20250319	142600	515728715	16900	16900	16900	16900	102
308	20250319	142500	514004915	16900	16890	16900	16890	147
309	20250319	142400	511521185	16890	16900	16900	16890	107
310	20250319	142300	509713025	16900	16900	16900	16900	105
311	20250319	142200	507938525	16900	16900	16900	16900	72
312	20250319	142100	506721725	16900	16890	16900	16890	163
313	20250319	142000	503967575	16900	16890	16900	16890	82
314	20250319	141900	502582105	16890	16890	16900	16850	558
315	20250319	141800	493170965	16900	16890	16900	16890	105
316	20250319	141700	491397155	16890	16900	16900	16850	463
317	20250319	141600	483589005	16900	16890	16900	16890	115
318	20250319	141500	481645605	16900	16900	16900	16900	98
319	20250319	141400	479989405	16900	16900	16900	16870	180
320	20250319	141300	476947505	16900	16900	16900	16900	71
321	20250319	141200	475747605	16900	16900	16900	16900	92
322	20250319	141100	474192805	16900	16900	16900	16900	97
323	20250319	141000	472553505	16900	16900	16900	16900	134
324	20250319	140900	470288905	16900	16890	16900	16890	117
325	20250319	140800	468311805	16900	16890	16900	16890	112
326	20250319	140700	466419205	16890	16900	16900	16870	135
327	20250319	140600	464139165	16900	16880	16900	16880	66
328	20250319	140500	463023865	16880	16890	16900	16870	111
329	20250319	140400	461148895	16890	16900	16910	16890	196
330	20250319	140300	457835965	16900	16900	16900	16900	64
331	20250319	140200	456754365	16900	16900	16900	16900	154
332	20250319	140100	454151765	16900	16890	16900	16870	221
333	20250319	140000	450422775	16900	16900	16900	16900	120
334	20250319	135900	448394775	16900	16900	16900	16890	97
335	20250319	135800	446755485	16900	16910	16910	16900	119
336	20250319	135700	444744245	16920	16920	16930	16920	135
337	20250319	135600	442459915	16920	16920	16920	16920	206
338	20250319	135500	438974395	16920	16910	16920	16910	87
339	20250319	135400	437502775	16910	16910	16910	16910	93
340	20250319	135300	435930145	16920	16910	16920	16910	130
341	20250319	135200	433731795	16910	16900	16910	16890	84
342	20250319	135100	432312105	16910	16900	16910	16900	124
343	20250319	135000	430215935	16900	16920	16920	16900	111
344	20250319	134900	428338685	16920	16910	16920	16910	80
345	20250319	134800	426985675	16900	16910	16910	16900	101
346	20250319	134700	425278325	16910	16910	16920	16910	130
347	20250319	134600	423079895	16910	16900	16910	16900	100
348	20250319	134500	421389605	16900	16900	16910	16900	118
349	20250319	134400	419394935	16900	16900	16900	16890	106
350	20250319	134300	417603635	16900	16900	16900	16900	86
351	20250319	134200	416150235	16900	16900	16900	16890	149
352	20250319	134100	413632685	16900	16900	16900	16900	104
353	20250319	134000	411875085	16900	16880	16900	16880	122
354	20250319	133900	409815235	16880	16890	16900	16880	126
355	20250319	133800	407686995	16890	16890	16890	16890	145
356	20250319	133700	405237945	16890	16890	16890	16890	33
357	20250319	133600	404680575	16890	16880	16890	16880	76
358	20250319	133500	403397645	16880	16870	16880	16870	118
359	20250319	133400	401406965	16860	16880	16880	16860	65
360	20250319	133300	400310745	16860	16880	16880	16860	53
361	20250319	133200	399416335	16880	16880	16880	16870	144
362	20250319	133100	396985975	16890	16890	16890	16890	5
363	20250319	133000	396901525	16880	16890	16890	16880	67
364	20250319	132900	395769995	16900	16900	16900	16890	71
365	20250319	132800	394570425	16900	16900	16900	16900	74
366	20250319	132700	393319825	16900	16900	16900	16900	33
367	20250319	132600	392762125	16900	16900	16900	16900	81
368	20250319	132500	391393225	16900	16900	16900	16900	38
369	20250319	132400	390751025	16900	16900	16900	16900	37
370	20250319	132300	390125725	16900	16900	16900	16900	137
371	20250319	132200	387810425	16870	16895	16900	16870	213
372	20250319	132100	384212995	16900	16890	16900	16880	45
373	20250319	132000	383452755	16890	16900	16900	16890	48
374	20250319	131900	382641705	16900	16890	16900	16890	84
375	20250319	131800	381222565	16900	16900	16900	16900	4
376	20250319	131700	381154965	16890	16890	16890	16880	53
377	20250319	131600	380259825	16900	16900	16900	16900	38
378	20250319	131500	379617625	16900	16895	16900	16895	78
379	20250319	131400	378299730	16895	16900	16900	16895	44
380	20250319	131300	377556325	16890	16890	16890	16890	69
381	20250319	131200	376390915	16890	16890	16890	16890	37
382	20250319	131100	375765985	16890	16890	16890	16890	37
383	20250319	131000	375141055	16870	16890	16890	16870	176
384	20250319	130900	372170755	16890	16890	16890	16890	38
385	20250319	130800	371528935	16890	16895	16895	16870	93
386	20250319	130700	369958420	16900	16900	16900	16900	5
387	20250319	130600	369873920	16880	16890	16890	16880	85
388	20250319	130500	368438830	16895	16895	16895	16895	38
389	20250319	130400	367796820	16895	16900	16900	16895	64
390	20250319	130300	366715350	16900	16900	16900	16900	42
391	20250319	130200	366005550	16900	16900	16900	16900	121
392	20250319	130100	363960650	16900	16900	16900	16900	48
393	20250319	130000	363149450	16900	16900	16900	16900	62
394	20250319	125900	362101650	16900	16900	16900	16900	38
395	20250319	125800	361459450	16900	16900	16900	16900	204
396	20250319	125700	358011850	16900	16940	16940	16900	150
397	20250319	125600	355474800	16930	16930	16930	16930	32
398	20250319	125500	354933040	16940	16930	16940	16930	57
399	20250319	125400	353967960	16930	16920	16940	16920	47
400	20250319	125300	353172270	16910	16900	16910	16900	111
401	20250319	125200	351296250	16900	16930	16930	16900	125
402	20250319	125100	349180550	16930	16940	16940	16930	62
403	20250319	125000	348130840	16940	16930	16940	16930	35
404	20250319	124900	347538260	16940	16940	16940	16940	5
405	20250319	124800	347453560	16930	16910	16930	16910	141
406	20250319	124700	345068130	16910	16905	16910	16900	635
407	20250319	124600	334330750	16910	16910	16910	16910	33
408	20250319	124500	333772720	16910	16880	16910	16880	50
409	20250319	124400	332927930	16900	16930	16930	16900	89
410	20250319	124300	331422510	16920	16920	16920	16920	56
411	20250319	124200	330474990	16920	16920	16920	16920	37
412	20250319	124100	329848950	16910	16920	16920	16910	71
413	20250319	124000	328647650	16920	16930	16930	16920	8
414	20250319	123900	328512230	16920	16920	16920	16920	61
415	20250319	123800	327480110	16930	16930	16930	16930	6
416	20250319	123700	327378530	16930	16930	16930	16930	164
417	20250319	123600	324602010	16930	16930	16930	16930	33
418	20250319	123500	324043320	16930	16930	16930	16930	18
419	20250319	123400	323738580	16930	16890	16930	16890	38
420	20250319	123300	323095970	16890	16930	16930	16890	70
421	20250319	123200	321911410	16930	16930	16940	16920	80
422	20250319	123100	320556360	16930	16930	16940	16930	30
423	20250319	123000	320048410	16940	16950	16950	16940	89
424	20250319	122900	318540400	16950	16950	16950	16950	33
425	20250319	122800	317981050	16940	16950	16950	16940	52
426	20250319	122700	317099800	16940	16950	16950	16940	55
427	20250319	122600	316167850	16940	16940	16950	16940	59
428	20250319	122500	315168170	16940	16940	16940	16940	37
429	20250319	122400	314541390	16940	16940	16950	16940	168
430	20250319	122300	311695420	16940	16940	16940	16940	33
431	20250319	122200	311136400	16940	16930	16940	16930	55
432	20250319	122100	310205180	16920	16920	16920	16920	248
433	20250319	122000	306009020	16920	16915	16920	16910	96
434	20250319	121900	304384810	16910	16910	16915	16910	58
435	20250319	121800	303403865	16920	16920	16920	16920	42
436	20250319	121700	302693225	16920	16915	16920	16915	65
437	20250319	121600	301593475	16915	16915	16920	16915	34
438	20250319	121500	301018235	16920	16920	16920	16920	53
439	20250319	121400	300121475	16930	16930	16940	16930	100
440	20250319	121300	298428435	16920	16930	16930	16920	32
441	20250319	121200	297886695	16930	16930	16930	16930	0
442	20250319	121100	297886695	16930	16900	16930	16890	53
443	20250319	121000	296990475	16910	16920	16920	16910	61
444	20250319	120900	295958895	16920	16930	16930	16920	79
445	20250319	120800	294621565	16940	16935	16940	16930	40
446	20250319	120700	293944045	16930	16935	16940	16930	90
447	20250319	120600	292419510	16940	16930	16940	16930	53
448	20250319	120500	291521890	16940	16940	16940	16930	71
449	20250319	120400	290319450	16940	16930	16940	16930	154
450	20250319	120300	287711460	16930	16920	16930	16920	72
451	20250319	120200	286492840	16920	16920	16920	16920	1
452	20250319	120100	286475920	16920	16920	16920	16920	38
453	20250319	120000	285832960	16920	16920	16920	16910	40
454	20250319	115900	285156480	16920	16920	16920	16920	0
455	20250319	115800	285156480	16920	16910	16920	16910	399
456	20250319	115700	278408660	16930	16930	16930	16930	8
457	20250319	115600	278273220	16930	16930	16930	16930	61
458	20250319	115500	277240490	16930	16930	16930	16930	7
459	20250319	115400	277121980	16930	16920	16930	16920	81
460	20250319	115300	275751420	16850	16920	16920	16850	6
461	20250319	115200	275649970	16920	16890	16920	16830	650
462	20250319	115100	264668250	16890	16890	16890	16890	76
463	20250319	115000	263384610	16890	16860	16890	16860	294
464	20250319	114900	258426740	16800	16830	16830	16800	14
465	20250319	114800	258191330	16840	16840	16890	16840	2087
466	20250319	114700	222973990	16840	16840	16840	16840	238
467	20250319	114600	218966070	16840	16830	16840	16830	34
468	20250319	114500	218393730	16830	16810	16830	16800	197
469	20250319	114400	215082460	16810	16830	16830	16810	24
470	20250319	114300	214678820	16830	16830	16830	16830	2
471	20250319	114200	214645160	16820	16820	16820	16820	2
472	20250319	114100	214611520	16830	16830	16830	16830	0
473	20250319	114000	214611520	16830	16830	16830	16830	5
474	20250319	113900	214527370	16830	16840	16840	16830	63
475	20250319	113800	213466690	16840	16840	16840	16840	7
476	20250319	113700	213348810	16840	16840	16840	16840	1
477	20250319	113600	213331970	16840	16840	16840	16840	0
478	20250319	113500	213331970	16840	16830	16840	16830	15
479	20250319	113400	213079500	16810	16810	16810	16810	19
480	20250319	113300	212760110	16800	16800	16800	16800	58
481	20250319	113200	211785710	16800	16800	16800	16800	11
482	20250319	113100	211600910	16800	16790	16800	16790	144
483	20250319	113000	209183110	16790	16790	16790	16790	54
484	20250319	112900	208276450	16790	16790	16790	16790	1
485	20250319	112800	208259660	16780	16780	16780	16780	0
486	20250319	112700	208259660	16780	16780	16780	16780	0
487	20250319	112600	208259660	16780	16780	16780	16760	1721
488	20250319	112500	179393640	16780	16780	16780	16780	0
489	20250319	112400	179393640	16780	16780	16780	16780	9
490	20250319	112300	179242620	16780	16780	16780	16780	68
491	20250319	112200	178101580	16780	16790	16790	16780	101
492	20250319	112100	176406490	16800	16800	16800	16800	0
493	20250319	112000	176406490	16800	16800	16800	16800	44
494	20250319	111900	175667290	16800	16800	16800	16800	5
495	20250319	111800	175583290	16800	16790	16800	16790	12
496	20250319	111700	175381800	16800	16800	16800	16800	0
497	20250319	111600	175381800	16800	16800	16800	16800	0
498	20250319	111500	175381800	16800	16800	16800	16800	33
499	20250319	111400	174827400	16800	16790	16800	16790	231
500	20250319	111300	170948120	16790	16790	16790	16790	0
501	20250319	111200	170948120	16790	16790	16790	16790	7
502	20250319	111100	170830590	16800	16800	16800	16800	2
503	20250319	111000	170796990	16800	16800	16800	16770	166
504	20250319	110900	168012990	16770	16790	16790	16770	857
505	20250319	110800	153636310	16800	16800	16800	16800	0
506	20250319	110700	153636310	16800	16790	16800	16790	5
507	20250319	110600	153552350	16800	16800	16800	16800	0
508	20250319	110500	153552350	16800	16800	16800	16800	0
509	20250319	110400	153552350	16800	16800	16800	16800	14
510	20250319	110300	153317150	16800	16800	16800	16800	0
511	20250319	110200	153317150	16800	16800	16800	16800	23
512	20250319	110100	152930750	16800	16790	16800	16790	2
513	20250319	110000	152897160	16800	16800	16800	16790	8
514	20250319	105900	152762770	16800	16800	16800	16800	0
515	20250319	105800	152762770	16800	16800	16800	16800	1
516	20250319	105700	152745970	16790	16790	16790	16790	0
517	20250319	105600	152745970	16790	16780	16790	16780	98
518	20250319	105500	151100560	16790	16790	16790	16790	2
519	20250319	105400	151066980	16790	16800	16800	16790	9
520	20250319	105300	150915810	16790	16800	16800	16790	14
521	20250319	105200	150680680	16780	16780	16780	16780	0
522	20250319	105100	150680680	16780	16780	16780	16780	4
523	20250319	105000	150613560	16800	16800	16800	16800	21
524	20250319	104900	150260760	16780	16800	16800	16780	37
525	20250319	104800	149639500	16800	16800	16800	16800	0
526	20250319	104700	149639500	16800	16800	16800	16800	0
527	20250319	104600	149639500	16800	16780	16800	16780	29
528	20250319	104500	149152860	16780	16780	16780	16780	41
529	20250319	104400	148464880	16790	16790	16790	16790	50
530	20250319	104300	147625380	16800	16810	16810	16800	22
531	20250319	104200	147255770	16810	16810	16810	16810	14
532	20250319	104100	147020430	16800	16830	16830	16800	16
533	20250319	104000	146751600	16830	16830	16830	16830	6
534	20250319	103900	146650620	16830	16830	16830	16800	208
535	20250319	103800	143155860	16830	16830	16830	16830	33
536	20250319	103700	142600470	16830	16830	16830	16830	0
537	20250319	103600	142600470	16830	16830	16830	16830	10
538	20250319	103500	142432170	16830	16800	16830	16800	32
539	20250319	103400	141894510	16830	16800	16830	16800	290
540	20250319	103300	137022480	16800	16800	16800	16800	10
541	20250319	103200	136854480	16800	16800	16800	16800	1
542	20250319	103100	136837680	16800	16800	16800	16800	105
543	20250319	103000	135073680	16810	16830	16830	16800	431
544	20250319	102900	127821320	16830	16840	16840	16830	2
545	20250319	102800	127787650	16850	16790	16850	16790	117
546	20250319	102700	125818880	16780	16780	16780	16780	0
547	20250319	102600	125818880	16780	16790	16790	16780	180
548	20250319	102500	122796690	16790	16790	16790	16790	1
549	20250319	102400	122779900	16790	16790	16790	16790	54
550	20250319	102300	121873240	16810	16810	16810	16810	0
551	20250319	102200	121873240	16810	16810	16810	16810	1
552	20250319	102100	121856430	16780	16800	16800	16780	318
553	20250319	102000	116519400	16810	16810	16810	16810	10
554	20250319	101900	116351300	16810	16810	16810	16810	2
555	20250319	101800	116317680	16810	16810	16810	16810	0
556	20250319	101700	116317680	16810	16820	16820	16810	30
557	20250319	101600	115813170	16810	16800	16810	16800	145
558	20250319	101500	113376850	16800	16810	16810	16800	20
559	20250319	101400	113040840	16800	16810	16810	16800	16
560	20250319	101300	112772030	16800	16800	16800	16800	0
561	20250319	101200	112772030	16800	16800	16800	16800	30
562	20250319	101100	112268030	16800	16810	16810	16800	118
563	20250319	101000	110285540	16820	16820	16820	16820	0
564	20250319	100900	110285540	16820	16850	16860	16820	219
565	20250319	100800	106593670	16850	16850	16850	16850	0
566	20250319	100700	106593670	16850	16850	16850	16850	0
567	20250319	100600	106593670	16850	16850	16850	16850	0
568	20250319	100500	106593670	16850	16850	16850	16850	0
569	20250319	100400	106593670	16850	16850	16850	16850	0
570	20250319	100300	106593670	16850	16850	16850	16850	0
571	20250319	100200	106593670	16850	16850	16850	16850	0
572	20250319	100100	106593670	16850	16850	16850	16850	0
573	20250319	100000	106593670	16850	16850	16850	16850	102
574	20250319	095900	104874970	16860	16860	16860	16860	0
575	20250319	095800	104874970	16860	16860	16860	16860	1
576	20250319	095700	104858110	16820	16820	16820	16820	0
577	20250319	095600	104858110	16820	16780	16820	16770	412
578	20250319	095500	97943560	16780	16820	16820	16780	88
579	20250319	095400	96466150	16800	16800	16800	16800	17
580	20250319	095300	96180550	16790	16790	16790	16790	0
581	20250319	095200	96180550	16790	16790	16790	16790	0
582	20250319	095100	96180550	16790	16850	16860	16790	1076
583	20250319	095000	78044460	16830	16830	16830	16830	0
584	20250319	094900	78044460	16830	16830	16830	16830	8
585	20250319	094800	77909820	16830	16840	16840	16830	17
586	20250319	094700	77623680	16840	16840	16840	16840	7
587	20250319	094600	77505800	16840	16840	16840	16840	0
588	20250319	094500	77505800	16840	16840	16840	16840	8
589	20250319	094400	77371080	16840	16850	16850	16830	18
590	20250319	094300	77067820	16850	16850	16850	16850	0
591	20250319	094200	77067820	16850	16850	16850	16850	0
592	20250319	094100	77067820	16850	16850	16850	16850	0
593	20250319	094000	77067820	16850	16820	16850	16820	122
594	20250319	093900	75013000	16820	16820	16820	16820	0
595	20250319	093800	75013000	16820	16800	16820	16800	254
596	20250319	093700	70744630	16750	16750	16750	16750	0
597	20250319	093600	70744630	16750	16810	16810	16740	734
598	20250319	093500	58447860	16840	16800	16840	16800	254
599	20250319	093400	54175710	16750	16750	16750	16750	0
600	20250319	093300	54175710	16750	16750	16750	16750	100
601	20250319	093200	52500710	16740	16730	16740	16730	113
602	20250319	093100	50609290	16700	16710	16710	16700	199
603	20250319	093000	47285150	16730	16720	16730	16720	105
604	20250319	092900	45529530	16710	16760	16760	16710	204
605	20250319	092800	42117080	16770	16770	16770	16770	16
606	20250319	092700	41848760	16770	16770	16770	16770	0
607	20250319	092600	41848760	16770	16770	16770	16770	1
608	20250319	092500	41831990	16770	16770	16770	16770	17
609	20250319	092400	41546900	16780	16790	16790	16780	97
610	20250319	092300	39918740	16790	16780	16800	16780	206
611	20250319	092200	36459650	16780	16790	16790	16780	3
612	20250319	092100	36409300	16790	16790	16790	16790	0
613	20250319	092000	36409300	16790	16790	16790	16790	6
614	20250319	091900	36308560	16780	16780	16780	16780	0
615	20250319	091800	36308560	16780	16780	16780	16780	1
616	20250319	091700	36291780	16800	16800	16800	16800	0
617	20250319	091600	36291780	16800	16800	16800	16800	22
618	20250319	091500	35922180	16830	16830	16830	16830	2
619	20250319	091400	35888520	16830	16830	16830	16830	0
620	20250319	091300	35888520	16830	16830	16830	16830	0
621	20250319	091200	35888520	16830	16820	16840	16820	212
622	20250319	091100	32320360	16830	16830	16830	16830	5
623	20250319	091000	32236210	16800	16800	16800	16800	0
624	20250319	090900	32236210	16800	16800	16800	16800	0
625	20250319	090800	32236210	16800	16800	16800	16800	33
626	20250319	090700	31681810	16790	16700	16790	16700	138
627	20250319	090600	29366450	16700	16830	16830	16700	1500
628	20250319	090500	4282720	16830	16830	16830	16830	0
629	20250319	090400	4282720	16830	16830	16830	16830	0
630	20250319	090300	4282720	16830	16830	16830	16830	0
631	20250319	090200	4282720	16830	16830	16830	16830	0
632	20250319	090100	4282720	16830	16750	16830	16750	142
633	20250319	090000	1899240	16660	16660	16660	16660	114