KissMeData/066620/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194800	639193085	16960	16960	16960	16960	1174
3	20250318	194700	639193085	16960	16960	16960	16960	0
4	20250318	194600	639193085	16960	16960	16960	16960	0
5	20250318	194500	639193085	16960	16960	16960	16960	0
6	20250318	194400	639193085	16960	16960	16960	16960	0
7	20250318	194300	639193085	16960	16960	16960	16960	0
8	20250318	194200	639193085	16960	16960	16960	16960	0
9	20250318	194100	639193085	16960	16960	16960	16960	0
10	20250318	194000	639193085	16960	16960	16960	16960	0
11	20250318	193900	639193085	16960	16960	16960	16960	0
12	20250318	193800	639193085	16960	16960	16960	16960	0
13	20250318	193700	639193085	16960	16960	16960	16960	0
14	20250318	193600	639193085	16960	16960	16960	16960	0
15	20250318	193500	639193085	16960	16960	16960	16960	0
16	20250318	193400	639193085	16960	16960	16960	16960	0
17	20250318	193300	639193085	16960	16960	16960	16960	0
18	20250318	193200	639193085	16960	16960	16960	16960	0
19	20250318	193100	639193085	16960	16960	16960	16960	0
20	20250318	193000	639193085	16960	16960	16960	16960	0
21	20250318	192900	639193085	16960	16960	16960	16960	0
22	20250318	192800	639193085	16960	16960	16960	16960	0
23	20250318	192700	639193085	16960	16960	16960	16960	0
24	20250318	192600	639193085	16960	16960	16960	16960	0
25	20250318	192500	639193085	16960	16960	16960	16960	0
26	20250318	192400	639193085	16960	16960	16960	16960	0
27	20250318	192300	639193085	16960	16960	16960	16960	0
28	20250318	192200	639193085	16960	16960	16960	16960	0
29	20250318	192100	639193085	16960	16960	16960	16960	0
30	20250318	192000	639193085	16960	16960	16960	16960	0
31	20250318	191900	639193085	16960	16960	16960	16960	0
32	20250318	191800	639193085	16960	16960	16960	16960	1174
33	20250318	191700	639193085	16960	16960	16960	16960	0
34	20250318	191600	639193085	16960	16960	16960	16960	0
35	20250318	191500	639193085	16960	16960	16960	16960	0
36	20250318	191400	639193085	16960	16960	16960	16960	0
37	20250318	191300	639193085	16960	16960	16960	16960	0
38	20250318	191200	639193085	16960	16960	16960	16960	0
39	20250318	191100	639193085	16960	16960	16960	16960	0
40	20250318	191000	639193085	16960	16960	16960	16960	0
41	20250318	190900	639193085	16960	16960	16960	16960	0
42	20250318	190800	639193085	16960	16960	16960	16960	0
43	20250318	190700	639193085	16960	16960	16960	16960	0
44	20250318	190600	639193085	16960	16960	16960	16960	0
45	20250318	190500	639193085	16960	16960	16960	16960	0
46	20250318	190400	639193085	16960	16960	16960	16960	0
47	20250318	190300	639193085	16960	16960	16960	16960	0
48	20250318	190200	639193085	16960	16960	16960	16960	0
49	20250318	190100	639193085	16960	16960	16960	16960	0
50	20250318	190000	639193085	16960	16960	16960	16960	0
51	20250318	185900	639193085	16960	16960	16960	16960	0
52	20250318	185800	639193085	16960	16960	16960	16960	0
53	20250318	185700	639193085	16960	16960	16960	16960	0
54	20250318	185600	639193085	16960	16960	16960	16960	0
55	20250318	185500	639193085	16960	16960	16960	16960	0
56	20250318	185400	639193085	16960	16960	16960	16960	0
57	20250318	185300	639193085	16960	16960	16960	16960	0
58	20250318	185200	639193085	16960	16960	16960	16960	0
59	20250318	185100	639193085	16960	16960	16960	16960	0
60	20250318	185000	639193085	16960	16960	16960	16960	0
61	20250318	184900	639193085	16960	16960	16960	16960	0
62	20250318	184800	639193085	16960	16960	16960	16960	1174
63	20250318	184700	639193085	16960	16960	16960	16960	0
64	20250318	184600	639193085	16960	16960	16960	16960	0
65	20250318	184500	639193085	16960	16960	16960	16960	0
66	20250318	184400	639193085	16960	16960	16960	16960	0
67	20250318	184300	639193085	16960	16960	16960	16960	0
68	20250318	184200	639193085	16960	16960	16960	16960	0
69	20250318	184100	639193085	16960	16960	16960	16960	0
70	20250318	184000	639193085	16960	16960	16960	16960	0
71	20250318	183900	639193085	16960	16960	16960	16960	0
72	20250318	183800	639193085	16960	16960	16960	16960	0
73	20250318	183700	639193085	16960	16960	16960	16960	0
74	20250318	183600	639193085	16960	16960	16960	16960	0
75	20250318	183500	639193085	16960	16960	16960	16960	0
76	20250318	183400	639193085	16960	16960	16960	16960	0
77	20250318	183300	639193085	16960	16960	16960	16960	0
78	20250318	183200	639193085	16960	16960	16960	16960	0
79	20250318	183100	639193085	16960	16960	16960	16960	0
80	20250318	183000	639193085	16960	16960	16960	16960	0
81	20250318	182900	639193085	16960	16960	16960	16960	0
82	20250318	182800	639193085	16960	16960	16960	16960	0
83	20250318	182700	639193085	16960	16960	16960	16960	0
84	20250318	182600	639193085	16960	16960	16960	16960	0
85	20250318	182500	639193085	16960	16960	16960	16960	0
86	20250318	182400	639193085	16960	16960	16960	16960	0
87	20250318	182300	639193085	16960	16960	16960	16960	0
88	20250318	182200	639193085	16960	16960	16960	16960	0
89	20250318	182100	639193085	16960	16960	16960	16960	0
90	20250318	182000	639193085	16960	16960	16960	16960	0
91	20250318	181900	639193085	16960	16960	16960	16960	0
92	20250318	181800	639193085	16960	16960	16960	16960	1174
93	20250318	181700	639193085	16960	16960	16960	16960	0
94	20250318	181600	639193085	16960	16960	16960	16960	0
95	20250318	181500	639193085	16960	16960	16960	16960	0
96	20250318	181400	639193085	16960	16960	16960	16960	0
97	20250318	181300	639193085	16960	16960	16960	16960	0
98	20250318	181200	639193085	16960	16960	16960	16960	0
99	20250318	181100	639193085	16960	16960	16960	16960	0
100	20250318	181000	639193085	16960	16960	16960	16960	0
101	20250318	180900	639193085	16960	16960	16960	16960	0
102	20250318	180800	639193085	16960	16960	16960	16960	0
103	20250318	180700	639193085	16960	16960	16960	16960	0
104	20250318	180600	639193085	16960	16960	16960	16960	0
105	20250318	180500	639193085	16960	16960	16960	16960	0
106	20250318	180400	639193085	16960	16960	16960	16960	0
107	20250318	180300	639193085	16960	16960	16960	16960	0
108	20250318	180200	639193085	16960	16960	16960	16960	0
109	20250318	180100	639193085	16960	16960	16960	16960	0
110	20250318	180000	639193085	16960	16960	16960	16960	0
111	20250318	175900	639193085	16960	16960	16960	16960	0
112	20250318	175800	639193085	16960	16960	16960	16960	0
113	20250318	175700	639193085	16960	16960	16960	16960	0
114	20250318	175600	639193085	16960	16960	16960	16960	0
115	20250318	175500	639193085	16960	16960	16960	16960	0
116	20250318	175400	639193085	16960	16960	16960	16960	0
117	20250318	175300	639193085	16960	16960	16960	16960	0
118	20250318	175200	639193085	16960	16960	16960	16960	0
119	20250318	175100	639193085	16960	16960	16960	16960	0
120	20250318	175000	639193085	16960	16960	16960	16960	0
121	20250318	174900	639193085	16960	16960	16960	16960	0
122	20250318	174800	639193085	16960	16960	16960	16960	1174
123	20250318	174700	639193085	16960	16960	16960	16960	0
124	20250318	174600	639193085	16960	16960	16960	16960	0
125	20250318	174500	639193085	16960	16960	16960	16960	0
126	20250318	174400	639193085	16960	16960	16960	16960	0
127	20250318	174300	639193085	16960	16960	16960	16960	0
128	20250318	174200	639193085	16960	16960	16960	16960	0
129	20250318	174100	639193085	16960	16960	16960	16960	0
130	20250318	174000	639193085	16960	16960	16960	16960	0
131	20250318	173900	639193085	16960	16960	16960	16960	0
132	20250318	173800	639193085	16960	16960	16960	16960	0
133	20250318	173700	639193085	16960	16960	16960	16960	0
134	20250318	173600	639193085	16960	16960	16960	16960	0
135	20250318	173500	639193085	16960	16960	16960	16960	0
136	20250318	173400	639193085	16960	16960	16960	16960	0
137	20250318	173300	639193085	16960	16960	16960	16960	0
138	20250318	173200	639193085	16960	16960	16960	16960	0
139	20250318	173100	639193085	16960	16960	16960	16960	0
140	20250318	173000	639193085	16960	16960	16960	16960	0
141	20250318	172900	639193085	16960	16960	16960	16960	0
142	20250318	172800	639193085	16960	16960	16960	16960	0
143	20250318	172700	639193085	16960	16960	16960	16960	0
144	20250318	172600	639193085	16960	16960	16960	16960	0
145	20250318	172500	639193085	16960	16960	16960	16960	0
146	20250318	172400	639193085	16960	16960	16960	16960	0
147	20250318	172300	639193085	16960	16960	16960	16960	0
148	20250318	172200	639193085	16960	16960	16960	16960	0
149	20250318	172100	639193085	16960	16960	16960	16960	0
150	20250318	172000	639193085	16960	16960	16960	16960	0
151	20250318	171900	639193085	16960	16960	16960	16960	0
152	20250318	171800	639193085	16960	16960	16960	16960	1174
153	20250318	171700	639193085	16960	16960	16960	16960	0
154	20250318	171600	639193085	16960	16960	16960	16960	0
155	20250318	171500	639193085	16960	16960	16960	16960	0
156	20250318	171400	639193085	16960	16960	16960	16960	0
157	20250318	171300	639193085	16960	16960	16960	16960	0
158	20250318	171200	639193085	16960	16960	16960	16960	0
159	20250318	171100	639193085	16960	16960	16960	16960	0
160	20250318	171000	639193085	16960	16960	16960	16960	0
161	20250318	170900	639193085	16960	16960	16960	16960	0
162	20250318	170800	639193085	16960	16960	16960	16960	0
163	20250318	170700	639193085	16960	16960	16960	16960	0
164	20250318	170600	639193085	16960	16960	16960	16960	0
165	20250318	170500	639193085	16960	16960	16960	16960	0
166	20250318	170400	639193085	16960	16960	16960	16960	0
167	20250318	170300	639193085	16960	16960	16960	16960	0
168	20250318	170200	639193085	16960	16960	16960	16960	0
169	20250318	170100	639193085	16960	16960	16960	16960	0
170	20250318	170000	639193085	16960	16960	16960	16960	0
171	20250318	165900	639193085	16960	16960	16960	16960	0
172	20250318	165800	639193085	16960	16960	16960	16960	0
173	20250318	165700	639193085	16960	16960	16960	16960	0
174	20250318	165600	639193085	16960	16960	16960	16960	0
175	20250318	165500	639193085	16960	16960	16960	16960	0
176	20250318	165400	639193085	16960	16960	16960	16960	0
177	20250318	165300	639193085	16960	16960	16960	16960	0
178	20250318	165200	639193085	16960	16960	16960	16960	0
179	20250318	165100	639193085	16960	16960	16960	16960	0
180	20250318	165000	639193085	16960	16960	16960	16960	0
181	20250318	164900	639193085	16960	16960	16960	16960	0
182	20250318	164800	639193085	16960	16960	16960	16960	1174
183	20250318	164700	639193085	16960	16960	16960	16960	0
184	20250318	164600	639193085	16960	16960	16960	16960	0
185	20250318	164500	639193085	16960	16960	16960	16960	0
186	20250318	164400	639193085	16960	16960	16960	16960	0
187	20250318	164300	639193085	16960	16960	16960	16960	0
188	20250318	164200	639193085	16960	16960	16960	16960	0
189	20250318	164100	639193085	16960	16960	16960	16960	0
190	20250318	164000	639193085	16960	16960	16960	16960	0
191	20250318	163900	639193085	16960	16960	16960	16960	0
192	20250318	163800	639193085	16960	16960	16960	16960	0
193	20250318	163700	639193085	16960	16960	16960	16960	0
194	20250318	163600	639193085	16960	16960	16960	16960	0
195	20250318	163500	639193085	16960	16960	16960	16960	0
196	20250318	163400	639193085	16960	16960	16960	16960	0
197	20250318	163300	639193085	16960	16960	16960	16960	0
198	20250318	163200	639193085	16960	16960	16960	16960	0
199	20250318	163100	639193085	16960	16960	16960	16960	0
200	20250318	163000	639193085	16960	16960	16960	16960	0
201	20250318	162900	639193085	16960	16960	16960	16960	0
202	20250318	162800	639193085	16960	16960	16960	16960	0
203	20250318	162700	639193085	16960	16960	16960	16960	0
204	20250318	162600	639193085	16960	16960	16960	16960	0
205	20250318	162500	639193085	16960	16960	16960	16960	0
206	20250318	162400	639193085	16960	16960	16960	16960	0
207	20250318	162300	639193085	16960	16960	16960	16960	0
208	20250318	162200	639193085	16960	16960	16960	16960	0
209	20250318	162100	639193085	16960	16960	16960	16960	0
210	20250318	162000	639193085	16960	16960	16960	16960	0
211	20250318	161900	639193085	16960	16960	16960	16960	0
212	20250318	161800	639193085	16960	16960	16960	16960	1174
213	20250318	161700	639193085	16960	16960	16960	16960	0
214	20250318	161600	639193085	16960	16960	16960	16960	0
215	20250318	161500	639193085	16960	16960	16960	16960	0
216	20250318	161400	639193085	16960	16960	16960	16960	0
217	20250318	161300	639193085	16960	16960	16960	16960	0
218	20250318	161200	639193085	16960	16960	16960	16960	0
219	20250318	161100	639193085	16960	16960	16960	16960	0
220	20250318	161000	639193085	16960	16960	16960	16960	0
221	20250318	160900	639193085	16960	16960	16960	16960	0
222	20250318	160800	639193085	16960	16960	16960	16960	0
223	20250318	160700	639193085	16960	16960	16960	16960	0
224	20250318	160600	639193085	16960	16960	16960	16960	0
225	20250318	160500	639193085	16960	16960	16960	16960	0
226	20250318	160400	639193085	16960	16960	16960	16960	0
227	20250318	160300	639193085	16960	16960	16960	16960	0
228	20250318	160200	639193085	16960	16960	16960	16960	0
229	20250318	160100	639193085	16960	16960	16960	16960	0
230	20250318	160000	639193085	16960	16960	16960	16960	0
231	20250318	155900	639193085	16960	16960	16960	16960	0
232	20250318	155800	639193085	16960	16960	16960	16960	0
233	20250318	155700	639193085	16960	16960	16960	16960	0
234	20250318	155600	639193085	16960	16960	16960	16960	0
235	20250318	155500	639193085	16960	16960	16960	16960	0
236	20250318	155400	639193085	16960	16960	16960	16960	0
237	20250318	155300	639193085	16960	16960	16960	16960	0
238	20250318	155200	639193085	16960	16960	16960	16960	0
239	20250318	155100	639193085	16960	16960	16960	16960	0
240	20250318	155000	639193085	16960	16960	16960	16960	0
241	20250318	154900	639193085	16960	16960	16960	16960	0
242	20250318	154800	639193085	16960	16960	16960	16960	1174
243	20250318	154700	639193085	16960	16960	16960	16960	0
244	20250318	154600	639193085	16960	16960	16960	16960	0
245	20250318	154500	639193085	16960	16960	16960	16960	0
246	20250318	154400	639193085	16960	16960	16960	16960	0
247	20250318	154300	639193085	16960	16960	16960	16960	0
248	20250318	154200	639193085	16960	16960	16960	16960	0
249	20250318	154100	639193085	16960	16960	16960	16960	0
250	20250318	154000	639193085	16960	16960	16960	16960	0
251	20250318	153900	639193085	16960	16960	16960	16960	0
252	20250318	153800	639193085	16960	16960	16960	16960	0
253	20250318	153700	639193085	16960	16960	16960	16960	0
254	20250318	153600	639193085	16960	16960	16960	16960	0
255	20250318	153500	639193085	16960	16960	16960	16960	0
256	20250318	153400	639193085	16960	16960	16960	16960	0
257	20250318	153300	639193085	16960	16960	16960	16960	0
258	20250318	153200	639193085	16960	16960	16960	16960	0
259	20250318	153100	639193085	16960	16960	16960	16960	0
260	20250318	153000	639193085	16960	16960	16960	16960	1174
261	20250318	152900	619282045	17080	17080	17080	17080	0
262	20250318	152800	619282045	17080	17080	17080	17080	0
263	20250318	152700	619282045	17080	17080	17080	17080	0
264	20250318	152600	619282045	17080	17080	17080	17080	0
265	20250318	152500	619282045	17080	17080	17080	17080	0
266	20250318	152400	619282045	17080	17080	17080	17080	0
267	20250318	152300	619282045	17080	17080	17080	17080	0
268	20250318	152200	619282045	17080	17080	17080	17080	0
269	20250318	152100	619282045	17080	17080	17080	17080	0
270	20250318	152000	619282045	17080	17080	17080	17080	0
271	20250318	151900	619282045	17080	17080	17080	17080	7
272	20250318	151800	619162485	17090	17090	17090	17090	0
273	20250318	151700	619162485	17090	17090	17090	17090	0
274	20250318	151600	619162485	17090	17090	17090	17090	3
275	20250318	151500	619111215	17140	17140	17140	17140	0
276	20250318	151400	619111215	17140	17140	17140	17140	0
277	20250318	151300	619111215	17140	17140	17140	17140	0
278	20250318	151200	619111215	17140	17100	17140	17090	47
279	20250318	151100	618307815	17100	17140	17140	17100	104
280	20250318	151000	616525405	17150	17150	17150	17150	0
281	20250318	150900	616525405	17150	17150	17150	17150	0
282	20250318	150800	616525405	17150	17150	17150	17150	0
283	20250318	150700	616525405	17150	17150	17150	17150	1
284	20250318	150600	616508255	17100	17100	17100	17100	0
285	20250318	150500	616508255	17100	17100	17100	17100	0
286	20250318	150400	616508255	17100	17100	17100	17100	6
287	20250318	150300	616405655	17150	17090	17150	17090	13
288	20250318	150200	616183055	17090	17080	17110	17080	83
289	20250318	150100	614764915	17080	17080	17080	17080	0
290	20250318	150000	614764915	17080	17080	17080	17080	0
291	20250318	145900	614764915	17080	17080	17080	17080	0
292	20250318	145800	614764915	17080	17080	17080	17080	0
293	20250318	145700	614764915	17080	17050	17080	17050	228
294	20250318	145600	610877125	17060	17060	17060	17060	0
295	20250318	145500	610877125	17060	17060	17060	17060	0
296	20250318	145400	610877125	17060	17060	17060	17060	0
297	20250318	145300	610877125	17060	17060	17060	17060	0
298	20250318	145200	610877125	17060	17060	17060	17060	0
299	20250318	145100	610877125	17060	17060	17060	17060	0
300	20250318	145000	610877125	17060	17060	17060	17060	0
301	20250318	144900	610877125	17060	17060	17060	17060	0
302	20250318	144800	610877125	17060	17060	17060	17060	0
303	20250318	144700	610877125	17060	17060	17060	17060	0
304	20250318	144600	610877125	17060	17060	17060	17060	0
305	20250318	144500	610877125	17060	17060	17060	17060	0
306	20250318	144400	610877125	17060	17060	17060	17060	0
307	20250318	144300	610877125	17060	17060	17060	17060	0
308	20250318	144200	610877125	17060	17060	17060	17060	0
309	20250318	144100	610877125	17060	17060	17060	17060	0
310	20250318	144000	610877125	17060	17060	17060	17060	0
311	20250318	143900	610877125	17060	17060	17060	17060	4
312	20250318	143800	610808885	17060	17060	17060	17060	2
313	20250318	143700	610774765	17060	17060	17060	17060	4
314	20250318	143600	610706525	17030	17030	17030	17030	0
315	20250318	143500	610706525	17030	17030	17030	17030	0
316	20250318	143400	610706525	17030	17030	17030	17030	0
317	20250318	143300	610706525	17030	17030	17030	17030	0
318	20250318	143200	610706525	17030	17030	17030	17030	0
319	20250318	143100	610706525	17030	17030	17030	17030	0
320	20250318	143000	610706525	17030	17030	17030	17030	0
321	20250318	142900	610706525	17030	17030	17030	17030	40
322	20250318	142800	610025325	17030	17030	17030	17030	0
323	20250318	142700	610025325	17030	17030	17030	17030	0
324	20250318	142600	610025325	17030	17030	17030	17030	0
325	20250318	142500	610025325	17030	17030	17030	17030	0
326	20250318	142400	610025325	17030	17030	17030	17030	0
327	20250318	142300	610025325	17030	17030	17030	17030	0
328	20250318	142200	610025325	17030	17030	17030	17030	0
329	20250318	142100	610025325	17030	17030	17030	17030	0
330	20250318	142000	610025325	17030	17030	17030	17030	0
331	20250318	141900	610025325	17030	17030	17030	17030	0
332	20250318	141800	610025325	17030	17030	17030	17030	0
333	20250318	141700	610025325	17030	17030	17030	17030	0
334	20250318	141600	610025325	17030	17030	17030	17030	0
335	20250318	141500	610025325	17030	17030	17030	17030	0
336	20250318	141400	610025325	17030	17030	17030	17030	1
337	20250318	141300	610008295	17030	17030	17030	17030	0
338	20250318	141200	610008295	17030	17030	17030	17030	0
339	20250318	141100	610008295	17030	17030	17030	17030	0
340	20250318	141000	610008295	17030	17030	17030	17030	0
341	20250318	140900	610008295	17030	17030	17030	17030	0
342	20250318	140800	610008295	17030	17030	17030	17030	0
343	20250318	140700	610008295	17030	17030	17030	17030	0
344	20250318	140600	610008295	17030	17030	17030	17030	0
345	20250318	140500	610008295	17030	17030	17030	17030	0
346	20250318	140400	610008295	17030	17080	17080	17030	286
347	20250318	140300	605123465	17080	17090	17090	17080	614
348	20250318	140200	594630585	17080	17020	17080	17020	6090
349	20250318	140100	490742075	17020	17020	17020	17020	0
350	20250318	140000	490742075	17020	17020	17020	17020	1
351	20250318	135900	490725055	17020	17020	17020	17020	0
352	20250318	135800	490725055	17020	17020	17020	17020	0
353	20250318	135700	490725055	17020	17020	17020	17020	0
354	20250318	135600	490725055	17020	17020	17020	17020	6
355	20250318	135500	490622935	17020	17020	17020	17020	0
356	20250318	135400	490622935	17020	17020	17020	17020	0
357	20250318	135300	490622935	17020	17020	17020	17020	0
358	20250318	135200	490622935	17020	17020	17020	17020	4
359	20250318	135100	490554855	16990	16990	16990	16990	0
360	20250318	135000	490554855	16990	16990	16990	16990	0
361	20250318	134900	490554855	16990	16990	16990	16990	9
362	20250318	134800	490401945	17020	17020	17020	17020	0
363	20250318	134700	490401945	17020	17020	17020	17020	0
364	20250318	134600	490401945	17020	17020	17020	17020	0
365	20250318	134500	490401945	17020	17020	17020	17020	0
366	20250318	134400	490401945	17020	17020	17020	17020	0
367	20250318	134300	490401945	17020	17020	17020	17020	0
368	20250318	134200	490401945	17020	17020	17020	17020	0
369	20250318	134100	490401945	17020	17020	17020	17020	0
370	20250318	134000	490401945	17020	17020	17020	17020	0
371	20250318	133900	490401945	17020	17020	17020	17020	0
372	20250318	133800	490401945	17020	17020	17020	17020	0
373	20250318	133700	490401945	17020	17020	17020	17020	0
374	20250318	133600	490401945	17020	17020	17020	17020	0
375	20250318	133500	490401945	17020	17020	17020	17020	0
376	20250318	133400	490401945	17020	17020	17020	17020	0
377	20250318	133300	490401945	17020	17020	17020	17020	0
378	20250318	133200	490401945	17020	17020	17020	17020	0
379	20250318	133100	490401945	17020	17020	17020	17020	0
380	20250318	133000	490401945	17020	17020	17020	17020	0
381	20250318	132900	490401945	17020	17020	17020	17020	0
382	20250318	132800	490401945	17020	17020	17020	17020	0
383	20250318	132700	490401945	17020	17020	17020	17020	0
384	20250318	132600	490401945	17020	17020	17020	17020	0
385	20250318	132500	490401945	17020	17020	17020	17020	0
386	20250318	132400	490401945	17020	17020	17020	17020	9
387	20250318	132300	490248765	17020	17020	17020	17020	4
388	20250318	132200	490180685	17000	17000	17000	17000	0
389	20250318	132100	490180685	17000	17000	17000	17000	0
390	20250318	132000	490180685	17000	17000	17000	17000	25
391	20250318	131900	489755685	17000	17000	17000	17000	20
392	20250318	131800	489415685	17000	17000	17000	17000	20
393	20250318	131700	489075685	17020	17020	17020	17020	0
394	20250318	131600	489075685	17020	17020	17020	17020	0
395	20250318	131500	489075685	17020	17020	17020	17020	0
396	20250318	131400	489075685	17020	17020	17020	17020	0
397	20250318	131300	489075685	17020	17020	17020	17020	0
398	20250318	131200	489075685	17020	17020	17020	17020	0
399	20250318	131100	489075685	17020	17020	17020	17020	0
400	20250318	131000	489075685	17020	17020	17020	17020	0
401	20250318	130900	489075685	17020	17020	17020	17020	0
402	20250318	130800	489075685	17020	17020	17020	17020	0
403	20250318	130700	489075685	17020	17020	17020	17020	1
404	20250318	130600	489058665	17020	17020	17020	17020	1
405	20250318	130500	489041645	17020	17020	17020	17020	0
406	20250318	130400	489041645	17020	17020	17020	17020	0
407	20250318	130300	489041645	17020	17020	17020	17020	0
408	20250318	130200	489041645	17020	17020	17020	17020	0
409	20250318	130100	489041645	17020	17020	17020	17020	0
410	20250318	130000	489041645	17020	17020	17020	17020	0
411	20250318	125900	489041645	17020	17020	17020	17020	1
412	20250318	125800	489024625	17020	17020	17020	17020	0
413	20250318	125700	489024625	17020	17020	17020	17020	0
414	20250318	125600	489024625	17020	17020	17020	17020	0
415	20250318	125500	489024625	17020	17020	17020	17020	1
416	20250318	125400	489007605	16980	16980	16980	16980	0
417	20250318	125300	489007605	16980	16980	16980	16980	0
418	20250318	125200	489007605	16980	16980	16980	16980	0
419	20250318	125100	489007605	16980	16980	16980	16980	0
420	20250318	125000	489007605	16980	16980	16980	16980	0
421	20250318	124900	489007605	16980	16980	16980	16980	0
422	20250318	124800	489007605	16980	16980	16980	16980	0
423	20250318	124700	489007605	16980	16980	16980	16980	0
424	20250318	124600	489007605	16980	16980	16980	16980	0
425	20250318	124500	489007605	16980	16980	16980	16980	0
426	20250318	124400	489007605	16980	16980	16980	16980	0
427	20250318	124300	489007605	16980	16980	16980	16980	0
428	20250318	124200	489007605	16980	16980	16980	16980	0
429	20250318	124100	489007605	16980	16980	16980	16980	0
430	20250318	124000	489007605	16980	16980	16980	16980	0
431	20250318	123900	489007605	16980	16980	16980	16980	0
432	20250318	123800	489007605	16980	16980	16980	16980	0
433	20250318	123700	489007605	16980	16980	16980	16980	0
434	20250318	123600	489007605	16980	16980	16980	16980	0
435	20250318	123500	489007605	16980	16980	16980	16980	0
436	20250318	123400	489007605	16980	16980	16980	16980	0
437	20250318	123300	489007605	16980	16980	16980	16980	0
438	20250318	123200	489007605	16980	16980	16980	16980	0
439	20250318	123100	489007605	16980	16980	16980	16980	0
440	20250318	123000	489007605	16980	16980	16980	16980	0
441	20250318	122900	489007605	16980	16980	16980	16980	0
442	20250318	122800	489007605	16980	16980	16980	16980	0
443	20250318	122700	489007605	16980	16980	16980	16980	0
444	20250318	122600	489007605	16980	16980	16980	16980	0
445	20250318	122500	489007605	16980	16980	16980	16980	0
446	20250318	122400	489007605	16980	16980	16980	16980	0
447	20250318	122300	489007605	16980	16980	16980	16980	0
448	20250318	122200	489007605	16980	16980	16980	16980	0
449	20250318	122100	489007605	16980	16980	16980	16980	0
450	20250318	122000	489007605	16980	16980	16980	16980	0
451	20250318	121900	489007605	16980	16980	16980	16980	0
452	20250318	121800	489007605	16980	16980	16980	16980	0
453	20250318	121700	489007605	16980	16980	16980	16980	0
454	20250318	121600	489007605	16980	16980	16980	16980	1
455	20250318	121500	488990625	17030	17030	17030	17030	0
456	20250318	121400	488990625	17030	17030	17030	17030	0
457	20250318	121300	488990625	17030	17030	17030	17030	0
458	20250318	121200	488990625	17030	17030	17030	17030	0
459	20250318	121100	488990625	17030	17030	17030	17030	0
460	20250318	121000	488990625	17030	17030	17030	17030	0
461	20250318	120900	488990625	17030	17030	17030	17030	0
462	20250318	120800	488990625	17030	17030	17030	17030	0
463	20250318	120700	488990625	17030	17030	17030	17030	0
464	20250318	120600	488990625	17030	17030	17030	17030	7
465	20250318	120500	488871415	17030	17030	17030	17030	0
466	20250318	120400	488871415	17030	17030	17030	17030	0
467	20250318	120300	488871415	17030	17030	17030	17030	0
468	20250318	120200	488871415	17030	17030	17030	17030	1
469	20250318	120100	488854385	16970	16970	16970	16970	0
470	20250318	120000	488854385	16970	16970	16970	16970	0
471	20250318	115900	488854385	16970	16970	16970	16970	0
472	20250318	115800	488854385	16970	16970	16970	16970	0
473	20250318	115700	488854385	16970	16970	16970	16970	0
474	20250318	115600	488854385	16970	16970	16970	16970	0
475	20250318	115500	488854385	16970	16970	16970	16970	1
476	20250318	115400	488837415	16960	16960	16960	16960	0
477	20250318	115300	488837415	16960	16980	16980	16960	100
478	20250318	115200	487140475	17000	17000	17000	17000	0
479	20250318	115100	487140475	17000	17000	17000	17000	0
480	20250318	115000	487140475	17000	17000	17000	17000	8
481	20250318	114900	487004475	16970	16970	16970	16970	0
482	20250318	114800	487004475	16970	16970	16970	16970	0
483	20250318	114700	487004475	16970	16970	16970	16970	0
484	20250318	114600	487004475	16970	16970	16970	16970	0
485	20250318	114500	487004475	16970	16970	16970	16970	0
486	20250318	114400	487004475	16970	16970	16970	16970	0
487	20250318	114300	487004475	16970	16970	16970	16970	2
488	20250318	114200	486970535	17000	17000	17000	17000	2
489	20250318	114100	486936535	17000	17000	17000	17000	0
490	20250318	114000	486936535	17000	17000	17000	17000	0
491	20250318	113900	486936535	17000	17000	17000	17000	1
492	20250318	113800	486919535	17000	17000	17000	17000	5
493	20250318	113700	486834535	17000	17000	17000	17000	0
494	20250318	113600	486834535	17000	17000	17000	17000	0
495	20250318	113500	486834535	17000	17000	17000	17000	0
496	20250318	113400	486834535	17000	17000	17000	17000	0
497	20250318	113300	486834535	17000	17000	17000	17000	0
498	20250318	113200	486834535	17000	17000	17000	17000	0
499	20250318	113100	486834535	17000	17000	17000	17000	0
500	20250318	113000	486834535	17000	17000	17000	17000	0
501	20250318	112900	486834535	17000	17000	17000	17000	0
502	20250318	112800	486834535	17000	17000	17000	17000	0
503	20250318	112700	486834535	17000	17000	17000	17000	0
504	20250318	112600	486834535	17000	17000	17000	17000	0
505	20250318	112500	486834535	17000	17000	17000	17000	2
506	20250318	112400	486800535	17000	17000	17000	17000	12
507	20250318	112300	486596535	17000	17000	17000	17000	0
508	20250318	112200	486596535	17000	17000	17000	17000	0
509	20250318	112100	486596535	17000	17000	17000	17000	6
510	20250318	112000	486494535	17000	17000	17000	17000	0
511	20250318	111900	486494535	17000	17000	17000	17000	1
512	20250318	111800	486477535	16970	16970	16970	16970	0
513	20250318	111700	486477535	16970	16970	16970	16970	0
514	20250318	111600	486477535	16970	16970	16970	16970	100
515	20250318	111500	484780535	16990	16990	16990	16990	5
516	20250318	111400	484695585	16980	16980	16980	16980	0
517	20250318	111300	484695585	16980	16980	16980	16980	0
518	20250318	111200	484695585	16980	16980	16980	16980	10
519	20250318	111100	484525785	16990	16990	16990	16990	0
520	20250318	111000	484525785	16990	16990	16990	16990	5
521	20250318	110900	484440835	16990	16990	16990	16990	0
522	20250318	110800	484440835	16990	16990	16990	16990	1
523	20250318	110700	484423845	16960	16960	16960	16960	0
524	20250318	110600	484423845	16960	16960	16960	16960	15
525	20250318	110500	484169445	16960	16960	16960	16960	0
526	20250318	110400	484169445	16960	16960	16960	16960	0
527	20250318	110300	484169445	16960	16960	16960	16960	0
528	20250318	110200	484169445	16960	16960	16960	16960	2
529	20250318	110100	484135525	16960	16960	16960	16960	0
530	20250318	110000	484135525	16960	16960	16960	16960	0
531	20250318	105900	484135525	16960	16960	16960	16960	0
532	20250318	105800	484135525	16960	16960	16960	16960	0
533	20250318	105700	484135525	16960	16960	16960	16960	26
534	20250318	105600	483694565	16990	16990	16990	16990	0
535	20250318	105500	483694565	16990	16990	16990	16990	21
536	20250318	105400	483337775	16990	16990	16990	16990	0
537	20250318	105300	483337775	16990	16990	16990	16990	0
538	20250318	105200	483337775	16990	16990	16990	16990	0
539	20250318	105100	483337775	16990	16990	16990	16990	1
540	20250318	105000	483320785	16990	16990	16990	16990	0
541	20250318	104900	483320785	16990	16990	16990	16990	0
542	20250318	104800	483320785	16990	16990	16990	16990	0
543	20250318	104700	483320785	16990	16990	16990	16990	0
544	20250318	104600	483320785	16990	16990	16990	16990	0
545	20250318	104500	483320785	16990	16990	16990	16990	0
546	20250318	104400	483320785	16990	16990	16990	16990	3
547	20250318	104300	483269815	16960	16960	16960	16960	0
548	20250318	104200	483269815	16960	16960	16960	16960	0
549	20250318	104100	483269815	16960	16980	16980	16960	1241
550	20250318	104000	462200495	17040	17040	17040	17040	0
551	20250318	103900	462200495	17040	17040	17040	17040	0
552	20250318	103800	462200495	17040	17040	17040	17040	0
553	20250318	103700	462200495	17040	17040	17040	17040	0
554	20250318	103600	462200495	17040	17040	17040	17040	1
555	20250318	103500	462183455	16990	16990	16990	16990	0
556	20250318	103400	462183455	16990	16990	16990	16990	135
557	20250318	103300	459889805	17020	17020	17020	17020	1
558	20250318	103200	459872785	17070	17070	17070	17070	0
559	20250318	103100	459872785	17070	17070	17070	17070	0
560	20250318	103000	459872785	17070	17090	17140	17060	110
561	20250318	102900	457994575	17140	17140	17140	17140	28
562	20250318	102800	457514655	17130	17130	17130	17130	1
563	20250318	102700	457497525	17070	17000	17200	17000	11524
564	20250318	102600	261007825	17000	17000	17000	17000	0
565	20250318	102500	261007825	17000	17000	17000	17000	0
566	20250318	102400	261007825	17000	17000	17000	17000	1
567	20250318	102300	260990825	17000	17000	17000	17000	0
568	20250318	102200	260990825	17000	17000	17000	17000	20
569	20250318	102100	260650825	16990	16990	16990	16990	0
570	20250318	102000	260650825	16990	16990	16990	16990	0
571	20250318	101900	260650825	16990	16990	16990	16990	0
572	20250318	101800	260650825	16990	16990	16990	16990	0
573	20250318	101700	260650825	16990	16990	16990	16990	0
574	20250318	101600	260650825	16990	16990	16990	16990	1
575	20250318	101500	260633835	16990	16990	16990	16990	0
576	20250318	101400	260633835	16990	16990	16990	16990	0
577	20250318	101300	260633835	16990	16990	16990	16990	20
578	20250318	101200	260294035	17000	17000	17000	17000	0
579	20250318	101100	260294035	17000	17000	17000	17000	20
580	20250318	101000	259954035	17000	17000	17000	17000	0
581	20250318	100900	259954035	17000	17000	17000	17000	0
582	20250318	100800	259954035	17000	17000	17000	17000	0
583	20250318	100700	259954035	17000	17000	17000	17000	0
584	20250318	100600	259954035	17000	17000	17000	17000	11
585	20250318	100500	259767035	16990	16990	16990	16990	0
586	20250318	100400	259767035	16990	16990	16990	16990	0
587	20250318	100300	259767035	16990	16990	16990	16990	0
588	20250318	100200	259767035	16990	17000	17000	16990	67
589	20250318	100100	258628685	17030	17030	17030	17030	0
590	20250318	100000	258628685	17030	17030	17030	17030	0
591	20250318	095900	258628685	17030	17030	17030	17030	0
592	20250318	095800	258628685	17030	17030	17030	17030	1
593	20250318	095700	258611655	17090	17090	17090	17090	0
594	20250318	095600	258611655	17090	17090	17090	17090	0
595	20250318	095500	258611655	17090	17090	17090	17090	0
596	20250318	095400	258611655	17090	17090	17090	17090	0
597	20250318	095300	258611655	17090	17070	17250	17070	3156
598	20250318	095200	204364555	17050	17000	17050	17000	7471
599	20250318	095100	77351475	16990	17000	17000	16990	3
600	20250318	095000	77300485	16990	16990	16990	16990	0
601	20250318	094900	77300485	16990	16990	16990	16990	116
602	20250318	094800	75329645	17000	17000	17000	17000	3
603	20250318	094700	75278645	17000	16980	17000	16980	726
604	20250318	094600	62950395	16990	16990	16990	16990	0
605	20250318	094500	62950395	16990	16990	16990	16990	0
606	20250318	094400	62950395	16990	16990	16990	16990	0
607	20250318	094300	62950395	16990	16980	16990	16970	2377
608	20250318	094200	22589075	17000	17000	17005	16980	360
609	20250318	094100	16473560	17025	17025	17025	17025	0
610	20250318	094000	16473560	17025	17025	17025	17025	0
611	20250318	093900	16473560	17025	17025	17025	17025	0
612	20250318	093800	16473560	17025	17025	17025	17025	0
613	20250318	093700	16473560	17025	17025	17025	17025	0
614	20250318	093600	16473560	17025	17025	17025	17025	1
615	20250318	093500	16456535	17025	17025	17025	17025	0
616	20250318	093400	16456535	17025	17025	17025	17025	0
617	20250318	093300	16456535	17025	17025	17025	17025	1
618	20250318	093200	16439510	17030	17030	17030	17030	0
619	20250318	093100	16439510	17030	17030	17030	17030	1
620	20250318	093000	16422480	17010	17010	17010	17010	0
621	20250318	092900	16422480	17010	17010	17010	17010	0
622	20250318	092800	16422480	17010	17010	17010	17010	16
623	20250318	092700	16150320	17030	17050	17050	17030	67
624	20250318	092600	15008110	17050	17050	17050	17050	0
625	20250318	092500	15008110	17050	17050	17050	17050	0
626	20250318	092400	15008110	17050	17050	17050	17050	3
627	20250318	092300	14956960	17030	17000	17030	17000	88
628	20250318	092200	13460810	17000	17000	17000	17000	0
629	20250318	092100	13460810	17000	17000	17000	17000	0
630	20250318	092000	13460810	17000	17000	17000	17000	10
631	20250318	091900	13290810	17000	17000	17000	16970	105
632	20250318	091800	11507340	16970	16970	16970	16970	0
633	20250318	091700	11507340	16970	16970	16970	16970	40
634	20250318	091600	10828540	17000	17000	17000	17000	0
635	20250318	091500	10828540	17000	17000	17000	17000	12
636	20250318	091400	10624540	17000	17000	17000	17000	0
637	20250318	091300	10624540	17000	17000	17000	16970	112
638	20250318	091200	8723290	17010	17010	17010	17010	0
639	20250318	091100	8723290	17010	17010	17010	17010	1
640	20250318	091000	8706280	17030	17030	17030	17030	0
641	20250318	090900	8706280	17030	17030	17030	17030	0
642	20250318	090800	8706280	17030	17030	17030	17030	0
643	20250318	090700	8706280	17030	17030	17060	17030	6
644	20250318	090600	8604050	17050	17030	17050	17030	2
645	20250318	090500	8569970	17090	17090	17090	17090	0
646	20250318	090400	8569970	17090	17090	17090	17090	0
647	20250318	090300	8569970	17090	17090	17090	17090	0
648	20250318	090200	8569970	17090	17090	17090	17090	1
649	20250318	090100	8552880	16970	16970	16970	16970	0
650	20250318	090000	8552880	16970	16970	16970	16970	504