KissMeData/006660/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184900	87867274645	19070	19070	19070	19070	42649
3	20250317	184800	87867274645	19070	19070	19070	19070	0
4	20250317	184700	87867274645	19070	19070	19070	19070	0
5	20250317	184600	87867274645	19070	19070	19070	19070	0
6	20250317	184500	87867274645	19070	19070	19070	19070	0
7	20250317	184400	87867274645	19070	19070	19070	19070	0
8	20250317	184300	87867274645	19070	19070	19070	19070	0
9	20250317	184200	87867274645	19070	19070	19070	19070	0
10	20250317	184100	87867274645	19070	19070	19070	19070	0
11	20250317	184000	87867274645	19070	19070	19070	19070	0
12	20250317	183900	87867274645	19070	19070	19070	19070	0
13	20250317	183800	87867274645	19070	19070	19070	19070	0
14	20250317	183700	87867274645	19070	19070	19070	19070	0
15	20250317	183600	87867274645	19070	19070	19070	19070	0
16	20250317	183500	87867274645	19070	19070	19070	19070	0
17	20250317	183400	87867274645	19070	19070	19070	19070	0
18	20250317	183300	87867274645	19070	19070	19070	19070	0
19	20250317	183200	87867274645	19070	19070	19070	19070	0
20	20250317	183100	87867274645	19070	19070	19070	19070	0
21	20250317	183000	87867274645	19070	19070	19070	19070	0
22	20250317	182900	87867274645	19070	19070	19070	19070	0
23	20250317	182800	87867274645	19070	19070	19070	19070	0
24	20250317	182700	87867274645	19070	19070	19070	19070	0
25	20250317	182600	87867274645	19070	19070	19070	19070	0
26	20250317	182500	87867274645	19070	19070	19070	19070	0
27	20250317	182400	87867274645	19070	19070	19070	19070	0
28	20250317	182300	87867274645	19070	19070	19070	19070	0
29	20250317	182200	87867274645	19070	19070	19070	19070	0
30	20250317	182100	87867274645	19070	19070	19070	19070	0
31	20250317	182000	87867274645	19070	19070	19070	19070	0
32	20250317	181900	87867274645	19070	19070	19070	19070	42649
33	20250317	181800	87867274645	19070	19070	19070	19070	0
34	20250317	181700	87867274645	19070	19070	19070	19070	0
35	20250317	181600	87867274645	19070	19070	19070	19070	0
36	20250317	181500	87867274645	19070	19070	19070	19070	0
37	20250317	181400	87867274645	19070	19070	19070	19070	0
38	20250317	181300	87867274645	19070	19070	19070	19070	0
39	20250317	181200	87867274645	19070	19070	19070	19070	0
40	20250317	181100	87867274645	19070	19070	19070	19070	0
41	20250317	181000	87867274645	19070	19070	19070	19070	0
42	20250317	180900	87867274645	19070	19070	19070	19070	0
43	20250317	180800	87867274645	19070	19070	19070	19070	0
44	20250317	180700	87867274645	19070	19070	19070	19070	0
45	20250317	180600	87867274645	19070	19070	19070	19070	0
46	20250317	180500	87867274645	19070	19070	19070	19070	0
47	20250317	180400	87867274645	19070	19070	19070	19070	0
48	20250317	180300	87867274645	19070	19070	19070	19070	0
49	20250317	180200	87867274645	19070	19070	19070	19070	0
50	20250317	180100	87867274645	19070	19070	19070	19070	0
51	20250317	180000	87867274645	19070	19070	19070	19070	0
52	20250317	175900	87867274645	19070	19070	19070	19070	0
53	20250317	175800	87867274645	19070	19070	19070	19070	0
54	20250317	175700	87867274645	19070	19070	19070	19070	0
55	20250317	175600	87867274645	19070	19070	19070	19070	0
56	20250317	175500	87867274645	19070	19070	19070	19070	0
57	20250317	175400	87867274645	19070	19070	19070	19070	0
58	20250317	175300	87867274645	19070	19070	19070	19070	0
59	20250317	175200	87867274645	19070	19070	19070	19070	0
60	20250317	175100	87867274645	19070	19070	19070	19070	0
61	20250317	175000	87867274645	19070	19070	19070	19070	0
62	20250317	174900	87867274645	19070	19070	19070	19070	42649
63	20250317	174800	87867274645	19070	19070	19070	19070	0
64	20250317	174700	87867274645	19070	19070	19070	19070	0
65	20250317	174600	87867274645	19070	19070	19070	19070	0
66	20250317	174500	87867274645	19070	19070	19070	19070	0
67	20250317	174400	87867274645	19070	19070	19070	19070	0
68	20250317	174300	87867274645	19070	19070	19070	19070	0
69	20250317	174200	87867274645	19070	19070	19070	19070	0
70	20250317	174100	87867274645	19070	19070	19070	19070	0
71	20250317	174000	87867274645	19070	19070	19070	19070	0
72	20250317	173900	87867274645	19070	19070	19070	19070	0
73	20250317	173800	87867274645	19070	19070	19070	19070	0
74	20250317	173700	87867274645	19070	19070	19070	19070	0
75	20250317	173600	87867274645	19070	19070	19070	19070	0
76	20250317	173500	87867274645	19070	19070	19070	19070	0
77	20250317	173400	87867274645	19070	19070	19070	19070	0
78	20250317	173300	87867274645	19070	19070	19070	19070	0
79	20250317	173200	87867274645	19070	19070	19070	19070	0
80	20250317	173100	87867274645	19070	19070	19070	19070	0
81	20250317	173000	87867274645	19070	19070	19070	19070	0
82	20250317	172900	87867274645	19070	19070	19070	19070	0
83	20250317	172800	87867274645	19070	19070	19070	19070	0
84	20250317	172700	87867274645	19070	19070	19070	19070	0
85	20250317	172600	87867274645	19070	19070	19070	19070	0
86	20250317	172500	87867274645	19070	19070	19070	19070	0
87	20250317	172400	87867274645	19070	19070	19070	19070	0
88	20250317	172300	87867274645	19070	19070	19070	19070	0
89	20250317	172200	87867274645	19070	19070	19070	19070	0
90	20250317	172100	87867274645	19070	19070	19070	19070	0
91	20250317	172000	87867274645	19070	19070	19070	19070	0
92	20250317	171900	87867274645	19070	19070	19070	19070	42649
93	20250317	171800	87867274645	19070	19070	19070	19070	0
94	20250317	171700	87867274645	19070	19070	19070	19070	0
95	20250317	171600	87867274645	19070	19070	19070	19070	0
96	20250317	171500	87867274645	19070	19070	19070	19070	0
97	20250317	171400	87867274645	19070	19070	19070	19070	0
98	20250317	171300	87867274645	19070	19070	19070	19070	0
99	20250317	171200	87867274645	19070	19070	19070	19070	0
100	20250317	171100	87867274645	19070	19070	19070	19070	0
101	20250317	171000	87867274645	19070	19070	19070	19070	0
102	20250317	170900	87867274645	19070	19070	19070	19070	0
103	20250317	170800	87867274645	19070	19070	19070	19070	0
104	20250317	170700	87867274645	19070	19070	19070	19070	0
105	20250317	170600	87867274645	19070	19070	19070	19070	0
106	20250317	170500	87867274645	19070	19070	19070	19070	0
107	20250317	170400	87867274645	19070	19070	19070	19070	0
108	20250317	170300	87867274645	19070	19070	19070	19070	0
109	20250317	170200	87867274645	19070	19070	19070	19070	0
110	20250317	170100	87867274645	19070	19070	19070	19070	0
111	20250317	170000	87867274645	19070	19070	19070	19070	0
112	20250317	165900	87867274645	19070	19070	19070	19070	0
113	20250317	165800	87867274645	19070	19070	19070	19070	0
114	20250317	165700	87867274645	19070	19070	19070	19070	0
115	20250317	165600	87867274645	19070	19070	19070	19070	0
116	20250317	165500	87867274645	19070	19070	19070	19070	0
117	20250317	165400	87867274645	19070	19070	19070	19070	0
118	20250317	165300	87867274645	19070	19070	19070	19070	0
119	20250317	165200	87867274645	19070	19070	19070	19070	0
120	20250317	165100	87867274645	19070	19070	19070	19070	0
121	20250317	165000	87867274645	19070	19070	19070	19070	0
122	20250317	164900	87867274645	19070	19070	19070	19070	42649
123	20250317	164800	87867274645	19070	19070	19070	19070	0
124	20250317	164700	87867274645	19070	19070	19070	19070	0
125	20250317	164600	87867274645	19070	19070	19070	19070	0
126	20250317	164500	87867274645	19070	19070	19070	19070	0
127	20250317	164400	87867274645	19070	19070	19070	19070	0
128	20250317	164300	87867274645	19070	19070	19070	19070	0
129	20250317	164200	87867274645	19070	19070	19070	19070	0
130	20250317	164100	87867274645	19070	19070	19070	19070	0
131	20250317	164000	87867274645	19070	19070	19070	19070	0
132	20250317	163900	87867274645	19070	19070	19070	19070	0
133	20250317	163800	87867274645	19070	19070	19070	19070	0
134	20250317	163700	87867274645	19070	19070	19070	19070	0
135	20250317	163600	87867274645	19070	19070	19070	19070	0
136	20250317	163500	87867274645	19070	19070	19070	19070	0
137	20250317	163400	87867274645	19070	19070	19070	19070	0
138	20250317	163300	87867274645	19070	19070	19070	19070	0
139	20250317	163200	87867274645	19070	19070	19070	19070	0
140	20250317	163100	87867274645	19070	19070	19070	19070	0
141	20250317	163000	87867274645	19070	19070	19070	19070	0
142	20250317	162900	87867274645	19070	19070	19070	19070	0
143	20250317	162800	87867274645	19070	19070	19070	19070	0
144	20250317	162700	87867274645	19070	19070	19070	19070	0
145	20250317	162600	87867274645	19070	19070	19070	19070	0
146	20250317	162500	87867274645	19070	19070	19070	19070	0
147	20250317	162400	87867274645	19070	19070	19070	19070	0
148	20250317	162300	87867274645	19070	19070	19070	19070	0
149	20250317	162200	87867274645	19070	19070	19070	19070	0
150	20250317	162100	87867274645	19070	19070	19070	19070	0
151	20250317	162000	87867274645	19070	19070	19070	19070	0
152	20250317	161900	87867274645	19070	19070	19070	19070	42649
153	20250317	161800	87867274645	19070	19070	19070	19070	0
154	20250317	161700	87867274645	19070	19070	19070	19070	0
155	20250317	161600	87867274645	19070	19070	19070	19070	0
156	20250317	161500	87867274645	19070	19070	19070	19070	0
157	20250317	161400	87867274645	19070	19070	19070	19070	0
158	20250317	161300	87867274645	19070	19070	19070	19070	0
159	20250317	161200	87867274645	19070	19070	19070	19070	0
160	20250317	161100	87867274645	19070	19070	19070	19070	0
161	20250317	161000	87867274645	19070	19070	19070	19070	0
162	20250317	160900	87867274645	19070	19070	19070	19070	0
163	20250317	160800	87867274645	19070	19070	19070	19070	0
164	20250317	160700	87867274645	19070	19070	19070	19070	0
165	20250317	160600	87867274645	19070	19070	19070	19070	0
166	20250317	160500	87867274645	19070	19070	19070	19070	0
167	20250317	160400	87867274645	19070	19070	19070	19070	0
168	20250317	160300	87867274645	19070	19070	19070	19070	0
169	20250317	160200	87867274645	19070	19070	19070	19070	0
170	20250317	160100	87867274645	19070	19070	19070	19070	0
171	20250317	160000	87867274645	19070	19070	19070	19070	0
172	20250317	155900	87867274645	19070	19070	19070	19070	0
173	20250317	155800	87867274645	19070	19070	19070	19070	0
174	20250317	155700	87867274645	19070	19070	19070	19070	0
175	20250317	155600	87867274645	19070	19070	19070	19070	0
176	20250317	155500	87867274645	19070	19070	19070	19070	0
177	20250317	155400	87867274645	19070	19070	19070	19070	0
178	20250317	155300	87867274645	19070	19070	19070	19070	0
179	20250317	155200	87867274645	19070	19070	19070	19070	0
180	20250317	155100	87867274645	19070	19070	19070	19070	0
181	20250317	155000	87867274645	19070	19070	19070	19070	0
182	20250317	154900	87867274645	19070	19070	19070	19070	42649
183	20250317	154800	87867274645	19070	19070	19070	19070	0
184	20250317	154700	87867274645	19070	19070	19070	19070	0
185	20250317	154600	87867274645	19070	19070	19070	19070	0
186	20250317	154500	87867274645	19070	19070	19070	19070	0
187	20250317	154400	87867274645	19070	19070	19070	19070	0
188	20250317	154300	87867274645	19070	19070	19070	19070	0
189	20250317	154200	87867274645	19070	19070	19070	19070	0
190	20250317	154100	87867274645	19070	19070	19070	19070	0
191	20250317	154000	87867274645	19070	19070	19070	19070	0
192	20250317	153900	87867274645	19070	19070	19070	19070	0
193	20250317	153800	87867274645	19070	19070	19070	19070	0
194	20250317	153700	87867274645	19070	19070	19070	19070	0
195	20250317	153600	87867274645	19070	19070	19070	19070	0
196	20250317	153500	87867274645	19070	19070	19070	19070	0
197	20250317	153400	87867274645	19070	19070	19070	19070	0
198	20250317	153300	87867274645	19070	19070	19070	19070	0
199	20250317	153200	87867274645	19070	19070	19070	19070	0
200	20250317	153100	87867274645	19070	19070	19070	19070	0
201	20250317	153000	87867274645	19070	19070	19070	19070	42649
202	20250317	152900	87053958215	19000	19000	19000	19000	0
203	20250317	152800	87053958215	19000	19000	19000	19000	0
204	20250317	152700	87053958215	19000	19000	19000	19000	0
205	20250317	152600	87053958215	19000	19000	19000	19000	0
206	20250317	152500	87053958215	19000	19000	19000	19000	0
207	20250317	152400	87053958215	19000	19000	19000	19000	0
208	20250317	152300	87053958215	19000	19000	19000	19000	0
209	20250317	152200	87053958215	19000	19000	19000	19000	0
210	20250317	152100	87053958215	19000	19000	19000	19000	0
211	20250317	152000	87053958215	19000	19000	19000	19000	0
212	20250317	151900	87053958215	19000	18970	19030	18950	19080
213	20250317	151800	86691765255	18980	18930	18990	18920	7612
214	20250317	151700	86547411795	18930	18920	18940	18910	3108
215	20250317	151600	86488596295	18920	18940	18950	18920	2219
216	20250317	151500	86446578435	18950	18950	18960	18930	4672
217	20250317	151400	86358085065	18960	18940	18980	18940	3980
218	20250317	151300	86282652155	18940	18940	18950	18930	1534
219	20250317	151200	86253603755	18950	18875	18960	18875	2423
220	20250317	151100	86207754435	18875	18880	18880	18860	3542
221	20250317	151000	86140925965	18870	18930	18950	18850	13771
222	20250317	150900	85880764765	18920	18980	18980	18920	7195
223	20250317	150800	85744441195	18980	18980	19010	18960	4185
224	20250317	150700	85664986425	18980	19000	19010	18960	4575
225	20250317	150600	85578128555	19000	19020	19030	19000	3041
226	20250317	150500	85520304535	19030	19020	19030	19010	1184
227	20250317	150400	85497777895	19030	19090	19095	19030	6818
228	20250317	150300	85367833365	19090	19110	19110	19080	2378
229	20250317	150200	85322423615	19110	19130	19140	19100	5413
230	20250317	150100	85218949135	19120	19100	19130	19100	1844
231	20250317	150000	85183701915	19100	19090	19115	19070	2215
232	20250317	145900	85141401815	19100	19100	19100	19070	8765
233	20250317	145800	84974112285	19080	19030	19100	19000	2523
234	20250317	145700	84926056795	19000	19040	19050	19000	4695
235	20250317	145600	84836786815	19040	19090	19110	19040	5963
236	20250317	145500	84723084550	19090	19110	19140	19090	3823
237	20250317	145400	84650051630	19120	19140	19150	19080	6564
238	20250317	145300	84524499495	19150	19050	19180	19040	23692
239	20250317	145200	84071281955	19050	19020	19060	19020	932
240	20250317	145100	84053531890	19010	19040	19050	19000	5700
241	20250317	145000	83945104520	19040	18970	19050	18970	3641
242	20250317	144900	83875852760	18990	18920	18990	18900	2994
243	20250317	144800	83819151560	18920	18950	18950	18910	4340
244	20250317	144700	83737007960	18950	18970	18970	18945	2039
245	20250317	144600	83698357255	18970	18960	18970	18940	1971
246	20250317	144500	83660987715	18970	18980	18980	18960	1050
247	20250317	144400	83641070815	18980	18990	19020	18980	2140
248	20250317	144300	83600441785	18990	19010	19020	18990	3472
249	20250317	144200	83534456045	19000	19020	19030	19000	1478
250	20250317	144100	83506358875	19020	19010	19030	19010	2043
251	20250317	144000	83467506845	19010	19020	19030	19010	474
252	20250317	143900	83458491565	19020	19040	19040	19020	494
253	20250317	143800	83449091835	19050	19100	19100	19020	3094
254	20250317	143700	83390121175	19090	18980	19090	18980	6582
255	20250317	143600	83264876300	18970	19020	19040	18970	2099
256	20250317	143500	83224976850	19030	18970	19040	18970	3061
257	20250317	143400	83166779620	18970	18970	18990	18970	542
258	20250317	143300	83156491055	18970	18980	18980	18970	442
259	20250317	143200	83148104095	18980	18910	18980	18910	1286
260	20250317	143100	83123728115	18900	18910	18930	18890	2604
261	20250317	143000	83074503855	18900	18920	18920	18900	1053
262	20250317	142900	83054594295	18910	18950	18950	18910	554
263	20250317	142800	83044102655	18950	18960	18960	18950	458
264	20250317	142700	83035419940	18970	18920	19000	18910	2480
265	20250317	142600	82988361130	18930	18915	18930	18900	467
266	20250317	142500	82979528570	18930	18850	18930	18850	2014
267	20250317	142400	82941525140	18860	18860	18870	18850	2968
268	20250317	142300	82885561950	18860	18890	18890	18860	3055
269	20250317	142200	82827925670	18890	18870	18900	18850	3683
270	20250317	142100	82758383970	18880	18890	18950	18850	2775
271	20250317	142000	82706010480	18910	18950	18950	18850	10967
272	20250317	141900	82498793830	18970	18940	18970	18930	1480
273	20250317	141800	82470758660	18930	18970	18970	18930	641
274	20250317	141700	82458619470	18930	18980	18980	18920	4934
275	20250317	141600	82365132265	18990	19070	19070	18990	7923
276	20250317	141500	82214363775	19070	19090	19090	19070	208
277	20250317	141400	82210395520	19080	19080	19090	19060	211
278	20250317	141300	82206370010	19060	19100	19100	19060	315
279	20250317	141200	82200358670	19100	19040	19100	19040	2644
280	20250317	141100	82149913980	19040	19000	19040	19000	998
281	20250317	141000	82130933660	19000	19000	19000	18980	3634
282	20250317	140900	82061919265	18990	19010	19050	18990	4607
283	20250317	140800	81974380725	19010	19040	19090	19000	5982
284	20250317	140700	81860582965	19050	19110	19110	19040	4821
285	20250317	140600	81768702195	19100	19100	19120	19080	1291
286	20250317	140500	81744046255	19120	19100	19120	19090	505
287	20250317	140400	81734403525	19120	19120	19120	19100	240
288	20250317	140300	81729819365	19120	19100	19120	19090	1646
289	20250317	140200	81698390155	19100	19130	19130	19090	1379
290	20250317	140100	81672055765	19130	19135	19150	19110	1522
291	20250317	140000	81642933080	19150	19160	19160	19130	740
292	20250317	135900	81628760110	19160	19110	19170	19100	1569
293	20250317	135800	81598738100	19100	19090	19100	19070	1904
294	20250317	135700	81562398110	19090	19100	19100	19080	1643
295	20250317	135600	81531031715	19120	19150	19150	19100	2680
296	20250317	135500	81479778075	19150	19130	19150	19130	445
297	20250317	135400	81471260395	19140	19130	19140	19130	431
298	20250317	135300	81463015205	19130	19110	19140	19110	668
299	20250317	135200	81450232555	19100	19100	19130	19100	236
300	20250317	135100	81445723455	19100	19090	19100	19080	833
301	20250317	135000	81429826640	19090	19100	19100	19080	2300
302	20250317	134900	81385929710	19100	19120	19120	19090	2131
303	20250317	134800	81345211710	19120	19130	19140	19120	1615
304	20250317	134700	81314313260	19130	19150	19150	19130	1956
305	20250317	134600	81276883240	19150	19150	19160	19140	627
306	20250317	134500	81264876100	19150	19150	19160	19140	639
307	20250317	134400	81252640620	19150	19170	19170	19150	1115
308	20250317	134300	81231279430	19170	19160	19180	19160	985
309	20250317	134200	81212397800	19150	19200	19200	19150	2302
310	20250317	134100	81168267960	19200	19210	19220	19200	3348
311	20250317	134000	81103948550	19220	19140	19220	19140	7459
312	20250317	133900	80960806515	19140	19120	19140	19100	860
313	20250317	133800	80944362245	19120	19130	19140	19120	685
314	20250317	133700	80931261155	19140	19130	19150	19130	1488
315	20250317	133600	80902783135	19140	19110	19140	19090	1681
316	20250317	133500	80870669835	19110	19090	19110	19070	2101
317	20250317	133400	80830567005	19090	19110	19110	19090	694
318	20250317	133300	80817316935	19090	19100	19110	19090	566
319	20250317	133200	80806506425	19090	19120	19120	19090	3498
320	20250317	133100	80739689625	19120	19110	19120	19110	334
321	20250317	133000	80733306285	19110	19110	19120	19100	1303
322	20250317	132900	80708406225	19110	19110	19140	19110	1274
323	20250317	132800	80684056780	19110	19110	19130	19100	2878
324	20250317	132700	80629056710	19110	19120	19120	19110	625
325	20250317	132600	80617111550	19110	19130	19130	19110	1566
326	20250317	132500	80587171070	19140	19140	19150	19130	1588
327	20250317	132400	80556785650	19140	19160	19160	19130	2195
328	20250317	132300	80514767930	19160	19170	19170	19160	1091
329	20250317	132200	80493858885	19170	19170	19170	19160	1204
330	20250317	132100	80470781705	19160	19160	19170	19150	1313
331	20250317	132000	80445629465	19160	19160	19170	19150	910
332	20250317	131900	80428192445	19170	19210	19210	19170	2135
333	20250317	131800	80387226735	19210	19130	19210	19120	5804
334	20250317	131700	80275903875	19130	19120	19130	19110	1113
335	20250317	131600	80254624685	19130	19130	19130	19110	923
336	20250317	131500	80236981455	19130	19140	19150	19110	980
337	20250317	131400	80218231345	19130	19130	19150	19120	1752
338	20250317	131300	80184723615	19130	19170	19180	19130	2775
339	20250317	131200	80131587975	19170	19200	19200	19170	2145
340	20250317	131100	80090442375	19200	19210	19220	19200	2948
341	20250317	131000	80033800385	19220	19220	19230	19170	7365
342	20250317	130900	79892291925	19170	19120	19220	19110	5812
343	20250317	130800	79780805620	19120	19130	19135	19120	1065
344	20250317	130700	79760434600	19140	19130	19170	19130	1049
345	20250317	130600	79740346950	19160	19140	19180	19120	3668
346	20250317	130500	79670159195	19140	19150	19170	19140	2300
347	20250317	130400	79626108015	19160	19160	19200	19160	6318
348	20250317	130300	79504915885	19160	19160	19170	19120	3285
349	20250317	130200	79441991665	19160	19120	19170	19120	7700
350	20250317	130100	79294546895	19110	19100	19120	19080	4350
351	20250317	130000	79211441710	19100	19060	19100	19050	2964
352	20250317	125900	79154893770	19060	19070	19070	19050	995
353	20250317	125800	79135925690	19060	19030	19070	19020	2983
354	20250317	125700	79079090640	19010	19040	19040	19010	1817
355	20250317	125600	79044536090	19030	19040	19050	19030	621
356	20250317	125500	79032714970	19040	19020	19040	19010	1076
357	20250317	125400	79012248180	19020	19030	19030	19010	875
358	20250317	125300	78995606285	19010	19040	19040	19010	505
359	20250317	125200	78986000485	19040	19040	19050	19020	827
360	20250317	125100	78970253305	19040	19030	19050	19010	1856
361	20250317	125000	78934928365	19030	18970	19030	18970	1098
362	20250317	124900	78914087155	18970	18970	18980	18960	237
363	20250317	124800	78909591895	18980	18980	18980	18950	595
364	20250317	124700	78898300405	18980	18980	18980	18940	545
365	20250317	124600	78887972505	18960	18990	18990	18960	109
366	20250317	124500	78885904895	18990	18960	18990	18940	849
367	20250317	124400	78869811305	18950	18970	18970	18950	831
368	20250317	124300	78854059875	18970	18980	18980	18960	1761
369	20250317	124200	78820669305	18980	18960	18980	18960	695
370	20250317	124100	78807490445	18970	18970	18980	18960	176
371	20250317	124000	78804152485	18960	18980	18980	18960	724
372	20250317	123900	78790424045	18980	18990	18990	18960	598
373	20250317	123800	78779075540	18980	18990	18990	18980	515
374	20250317	123700	78769300010	18980	19010	19010	18960	2164
375	20250317	123600	78728225480	19040	19000	19060	18980	2625
376	20250317	123500	78678307430	18990	18960	18990	18960	523
377	20250317	123400	78668382980	18960	18950	18960	18920	462
378	20250317	123300	78659628930	18930	18960	18960	18920	2128
379	20250317	123200	78619343140	18950	18960	18960	18935	861
380	20250317	123100	78603028595	18960	18930	18960	18930	722
381	20250317	123000	78589346325	18930	18920	18950	18910	879
382	20250317	122900	78572711435	18900	18930	18930	18880	6855
383	20250317	122800	78443150075	18920	18920	18930	18910	1743
384	20250317	122700	78410184875	18920	18950	18950	18910	4667
385	20250317	122600	78321856455	18960	18950	18970	18950	1832
386	20250317	122500	78287136575	18950	18970	18990	18950	4748
387	20250317	122400	78197131085	18970	18980	18990	18960	2206
388	20250317	122300	78155288545	18980	18990	18990	18980	649
389	20250317	122200	78142965335	19000	18990	19010	18980	360
390	20250317	122100	78136126815	18970	18980	19000	18970	1010
391	20250317	122000	78116954025	18990	18960	18990	18960	2220
392	20250317	121900	78074847660	18960	18980	18990	18960	1657
393	20250317	121800	78043405300	18980	19000	19030	18980	682
394	20250317	121700	78030451520	18990	18980	19030	18970	2013
395	20250317	121600	77992234370	18990	19030	19030	18980	2303
396	20250317	121500	77948478500	19030	19040	19040	19030	489
397	20250317	121400	77939170880	19040	19050	19050	19040	219
398	20250317	121300	77935000730	19040	19040	19050	19020	1022
399	20250317	121200	77915547480	19040	19050	19050	19020	436
400	20250317	121100	77907246900	19050	19050	19050	19010	817
401	20250317	121000	77891692895	19030	19060	19060	19030	758
402	20250317	120900	77877260915	19050	19050	19050	19030	373
403	20250317	120800	77870157505	19050	19020	19060	19020	105
404	20250317	120700	77868159095	19030	19010	19030	18970	7277
405	20250317	120600	77729874275	19010	19020	19030	19010	3287
406	20250317	120500	77667368800	19030	19050	19050	19020	1570
407	20250317	120400	77637487960	19050	19050	19060	19050	682
408	20250317	120300	77624494350	19050	19050	19070	19050	860
409	20250317	120200	77608109830	19050	19040	19080	19030	1712
410	20250317	120100	77575507520	19040	19090	19090	19030	6774
411	20250317	120000	77446446995	19070	19100	19150	19070	7662
412	20250317	115900	77300069590	19130	19100	19130	19090	2649
413	20250317	115800	77249437260	19100	19130	19130	19100	961
414	20250317	115700	77231069420	19130	19090	19140	19080	3832
415	20250317	115600	77157902710	19080	19080	19090	19080	1675
416	20250317	115500	77125935640	19090	19130	19130	19080	8969
417	20250317	115400	76954597000	19130	19150	19160	19110	2766
418	20250317	115300	76901678160	19140	19130	19170	19110	1962
419	20250317	115200	76864104925	19110	19230	19240	19100	16270
420	20250317	115100	76552237530	19230	19250	19260	19200	5323
421	20250317	115000	76449873680	19240	19220	19260	19200	8427
422	20250317	114900	76287825240	19220	19270	19310	19210	27474
423	20250317	114800	75758948540	19270	19190	19370	19160	48000
424	20250317	114700	74833612310	19200	19170	19200	19150	8161
425	20250317	114600	74677077860	19160	19130	19170	19130	2884
426	20250317	114500	74621850120	19130	19110	19130	19100	1805
427	20250317	114400	74587358080	19110	19120	19130	19100	981
428	20250317	114300	74568610860	19120	19130	19130	19110	1011
429	20250317	114200	74549281190	19120	19120	19140	19120	921
430	20250317	114100	74531666070	19140	19110	19140	19100	359
431	20250317	114000	74524804820	19100	19100	19160	19080	2647
432	20250317	113900	74474173590	19090	19140	19140	19090	3642
433	20250317	113800	74404567270	19140	19140	19140	19130	770
434	20250317	113700	74389833530	19140	19130	19150	19120	1394
435	20250317	113600	74363158060	19130	19150	19150	19130	1550
436	20250317	113500	74333493660	19150	19150	19170	19130	6793
437	20250317	113400	74203381745	19150	19135	19150	19130	2029
438	20250317	113300	74164546815	19130	19140	19150	19130	979
439	20250317	113200	74145808715	19140	19110	19150	19110	3139
440	20250317	113100	74085755275	19100	19100	19140	19100	1344
441	20250317	113000	74060056955	19090	19110	19120	19070	1028
442	20250317	112900	74040423955	19120	19140	19140	19110	1836
443	20250317	112800	74005304245	19110	19080	19160	19020	7219
444	20250317	112700	73867337535	19080	19080	19090	19070	785
445	20250317	112600	73852356935	19080	19090	19090	19070	1017
446	20250317	112500	73832951190	19100	19130	19130	19060	2472
447	20250317	112400	73785733110	19130	19120	19150	19110	10359
448	20250317	112300	73587614580	19130	19020	19130	19020	7606
449	20250317	112200	73442370450	19020	18980	19060	18980	2633
450	20250317	112100	73392249900	18980	18960	18980	18950	1763
451	20250317	112000	73358818010	18970	19000	19010	18970	1507
452	20250317	111900	73330209090	19010	19020	19020	18980	273
453	20250317	111800	73325021130	19020	18980	19020	18970	1872
454	20250317	111700	73289485300	18980	19010	19020	18960	4053
455	20250317	111600	73212505590	19010	19030	19070	19010	1640
456	20250317	111500	73181313395	19030	19070	19080	19000	8417
457	20250317	111400	73021159265	19070	19070	19110	19050	4438
458	20250317	111300	72936533225	19070	19100	19130	19070	3528
459	20250317	111200	72869151375	19100	19110	19160	19090	10811
460	20250317	111100	72662307650	19100	19020	19150	19000	8664
461	20250317	111000	72497027690	19020	18980	19030	18960	2591
462	20250317	110900	72447845550	18980	18990	19000	18970	2231
463	20250317	110800	72405482420	18990	19060	19060	18990	7790
464	20250317	110700	72257332970	19060	19040	19090	19030	5029
465	20250317	110600	72161463690	19040	19050	19090	19020	10960
466	20250317	110500	71952674460	19090	19170	19180	18970	31739
467	20250317	110400	71346738085	19170	18840	19250	18840	62439
468	20250317	110300	70152721820	18830	18850	18850	18830	2344
469	20250317	110200	70108559810	18850	18840	18850	18840	864
470	20250317	110100	70092278450	18850	18850	18860	18840	2318
471	20250317	110000	70048579945	18850	18875	18880	18830	5467
472	20250317	105900	69945465020	18870	18890	18890	18850	6411
473	20250317	105800	69824473805	18890	18860	18890	18830	6930
474	20250317	105700	69693767795	18860	18790	18860	18780	6754
475	20250317	105600	69566701995	18790	18770	18790	18760	1141
476	20250317	105500	69545285165	18770	18770	18770	18760	1371
477	20250317	105400	69519562535	18760	18760	18770	18750	1315
478	20250317	105300	69494885800	18770	18750	18770	18740	721
479	20250317	105200	69481372030	18750	18800	18800	18730	5670
480	20250317	105100	69374993280	18810	18780	18810	18780	2367
481	20250317	105000	69330509110	18790	18740	18800	18710	8336
482	20250317	104900	69174296680	18740	18790	18800	18730	11495
483	20250317	104800	68958681550	18790	18760	18790	18750	7517
484	20250317	104700	68817625750	18770	18760	18780	18740	4614
485	20250317	104600	68731064420	18760	18780	18790	18745	4708
486	20250317	104500	68642737740	18790	18860	18900	18730	25366
487	20250317	104400	68165720835	18860	18890	18900	18840	8275
488	20250317	104300	68009592935	18890	18860	18900	18850	5756
489	20250317	104200	67900887585	18860	18885	18890	18840	11146
490	20250317	104100	67690715630	18890	18850	18905	18850	10162
491	20250317	104000	67498790100	18850	18960	18970	18840	26187
492	20250317	103900	67003845080	18960	18980	19010	18940	13681
493	20250317	103800	66744277070	18980	19030	19060	18970	25256
494	20250317	103700	66264349510	19020	19080	19080	19020	11231
495	20250317	103600	66050457110	19085	19090	19120	19080	4674
496	20250317	103500	65961171500	19080	19130	19140	19050	28671
497	20250317	103400	65413669310	19130	19130	19140	19130	2351
498	20250317	103300	65368693480	19140	19140	19150	19140	1411
499	20250317	103200	65341682900	19130	19130	19150	19130	3465
500	20250317	103100	65275377140	19130	19140	19180	19130	3331
501	20250317	103000	65211624230	19140	19180	19190	19140	2689
502	20250317	102900	65160072320	19190	19140	19270	19130	8875
503	20250317	102800	64989706730	19130	19170	19180	19120	5749
504	20250317	102700	64879714910	19160	19120	19180	19110	9933
505	20250317	102600	64689647750	19120	19160	19170	19120	9753
506	20250317	102500	64502967750	19170	19190	19190	19170	4964
507	20250317	102400	64407783520	19190	19180	19195	19170	2969
508	20250317	102300	64350832910	19170	19250	19260	19170	7241
509	20250317	102200	64211803520	19260	19270	19280	19240	936
510	20250317	102100	64193774350	19280	19250	19300	19230	3060
511	20250317	102000	64134850935	19230	19280	19290	19210	5001
512	20250317	101900	64038605005	19280	19300	19300	19280	1644
513	20250317	101800	64006884595	19290	19310	19310	19290	2607
514	20250317	101700	63956579630	19310	19310	19320	19300	2774
515	20250317	101600	63903025180	19300	19320	19330	19300	3289
516	20250317	101500	63839493225	19315	19280	19320	19260	2645
517	20250317	101400	63788421875	19290	19280	19300	19230	6772
518	20250317	101300	63658035195	19290	19240	19320	19240	2757
519	20250317	101200	63604851785	19240	19290	19300	19230	2480
520	20250317	101100	63557072575	19300	19320	19330	19280	3599
521	20250317	101000	63487582815	19320	19290	19330	19290	5011
522	20250317	100900	63390808805	19290	19230	19330	19200	9744
523	20250317	100800	63202804035	19210	19190	19230	19140	13539
524	20250317	100700	62943277125	19180	19240	19240	19160	7661
525	20250317	100600	62796269205	19240	19200	19300	19200	2510
526	20250317	100500	62748015775	19200	19230	19260	19140	25753
527	20250317	100400	62253938035	19230	19300	19310	19220	3695
528	20250317	100300	62182761685	19300	19360	19360	19300	5018
529	20250317	100200	62085725175	19350	19280	19380	19250	9007
530	20250317	100100	61911564325	19280	19220	19300	19200	16380
531	20250317	100000	61596617715	19220	19265	19280	19220	11184
532	20250317	095900	61381488420	19280	19240	19280	19230	16479
533	20250317	095800	61064347730	19240	19310	19330	19240	14588
534	20250317	095700	60783212970	19310	19340	19350	19310	5184
535	20250317	095600	60683022540	19340	19370	19390	19340	3089
536	20250317	095500	60623218240	19370	19320	19380	19320	2911
537	20250317	095400	60566923410	19320	19400	19420	19310	4433
538	20250317	095300	60481086790	19390	19310	19400	19290	9089
539	20250317	095200	60305483875	19310	19360	19370	19310	7006
540	20250317	095100	60170038115	19370	19390	19400	19360	3199
541	20250317	095000	60108057025	19390	19420	19430	19380	2702
542	20250317	094900	60055642280	19430	19410	19440	19390	3719
543	20250317	094800	59983436530	19410	19280	19440	19270	13387
544	20250317	094700	59724310330	19270	19380	19380	19270	24846
545	20250317	094600	59244165250	19380	19390	19420	19370	7102
546	20250317	094500	59106471490	19390	19470	19500	19340	28012
547	20250317	094400	58562917240	19470	19570	19580	19450	13974
548	20250317	094300	58290163040	19580	19460	19640	19440	40584
549	20250317	094200	57495733980	19460	19480	19490	19460	4522
550	20250317	094100	57407698410	19480	19490	19500	19460	5944
551	20250317	094000	57291898445	19490	19530	19530	19490	7193
552	20250317	093900	57151570495	19510	19440	19550	19440	10268
553	20250317	093800	56951422705	19440	19500	19520	19430	11941
554	20250317	093700	56718953135	19500	19600	19600	19480	22208
555	20250317	093600	56285211620	19600	19480	19630	19470	39781
556	20250317	093500	55507050085	19480	19470	19585	19430	39355
557	20250317	093400	54738671460	19480	19330	19490	19330	13296
558	20250317	093300	54479975765	19380	19350	19430	19300	17754
559	20250317	093200	54136682665	19350	19450	19450	19350	15395
560	20250317	093100	53838354215	19410	19450	19460	19400	10432
561	20250317	093000	53635757790	19450	19400	19520	19400	28633
562	20250317	092900	53077850870	19410	19345	19450	19310	14103
563	20250317	092800	52804421950	19345	19430	19500	19330	22448
564	20250317	092700	52367957665	19430	19290	19430	19210	27960
565	20250317	092600	51828117500	19300	19310	19360	19270	27568
566	20250317	092500	51295576625	19315	19230	19330	19100	61403
567	20250317	092400	50114745650	19230	19410	19450	19230	53107
568	20250317	092300	49087246875	19450	19510	19570	19410	29833
569	20250317	092200	48505949355	19520	19420	19640	19410	37286
570	20250317	092100	47778139620	19420	19500	19500	19420	34022
571	20250317	092000	47116081070	19500	19670	19680	19470	50879
572	20250317	091900	46121977375	19670	19750	19770	19590	44277
573	20250317	091800	45250307640	19740	19550	19830	19550	98358
574	20250317	091700	43308786030	19550	19640	19650	19550	25456
575	20250317	091600	42809874940	19630	19500	19700	19470	54519
576	20250317	091500	41739293845	19500	19640	19720	19500	65922
577	20250317	091400	40445298055	19650	19380	19650	19330	113570
578	20250317	091300	38226840290	19380	19440	19460	19380	24448
579	20250317	091200	37752474000	19440	19360	19520	19360	48122
580	20250317	091100	36816758365	19380	19430	19530	19330	102821
581	20250317	091000	34820002845	19400	19810	19830	19390	148961
582	20250317	090900	31898624495	19830	19700	19920	19690	121773
583	20250317	090800	29484646990	19700	19710	19830	19690	122342
584	20250317	090700	27067672070	19690	20000	20100	19560	428131
585	20250317	090600	18543406385	20000	20000	20000	20000	0
586	20250317	090500	18543406385	20000	20000	20000	20000	0
587	20250317	090400	18543406385	20000	19390	20000	19370	332980
588	20250317	090300	11967754305	19390	19120	19420	18910	321642
589	20250317	090200	5777496145	19100	18400	19120	18400	202795
590	20250317	090100	1962627220	18400	18260	18400	18160	44603
591	20250317	090000	1147377030	18250	18200	18350	18040	60482