KissMeData/101160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201400	725301620	16670	16670	16670	16670	349
3	20250311	201300	725301620	16670	16670	16670	16670	0
4	20250311	201200	725301620	16670	16670	16670	16670	0
5	20250311	201100	725301620	16670	16670	16670	16670	0
6	20250311	201000	725301620	16670	16670	16670	16670	0
7	20250311	200900	725301620	16670	16670	16670	16670	0
8	20250311	200800	725301620	16670	16670	16670	16670	0
9	20250311	200700	725301620	16670	16670	16670	16670	0
10	20250311	200600	725301620	16670	16670	16670	16670	0
11	20250311	200500	725301620	16670	16670	16670	16670	0
12	20250311	200400	725301620	16670	16670	16670	16670	0
13	20250311	200300	725301620	16670	16670	16670	16670	0
14	20250311	200200	725301620	16670	16670	16670	16670	0
15	20250311	200100	725301620	16670	16670	16670	16670	0
16	20250311	200000	725301620	16670	16670	16670	16670	0
17	20250311	195900	725301620	16670	16670	16670	16670	0
18	20250311	195800	725301620	16670	16670	16670	16670	0
19	20250311	195700	725301620	16670	16670	16670	16670	0
20	20250311	195600	725301620	16670	16670	16670	16670	0
21	20250311	195500	725301620	16670	16670	16670	16670	0
22	20250311	195400	725301620	16670	16670	16670	16670	0
23	20250311	195300	725301620	16670	16670	16670	16670	0
24	20250311	195200	725301620	16670	16670	16670	16670	0
25	20250311	195100	725301620	16670	16670	16670	16670	0
26	20250311	195000	725301620	16670	16670	16670	16670	0
27	20250311	194900	725301620	16670	16670	16670	16670	0
28	20250311	194800	725301620	16670	16670	16670	16670	0
29	20250311	194700	725301620	16670	16670	16670	16670	0
30	20250311	194600	725301620	16670	16670	16670	16670	0
31	20250311	194500	725301620	16670	16670	16670	16670	0
32	20250311	194400	725301620	16670	16670	16670	16670	349
33	20250311	194300	725301620	16670	16670	16670	16670	0
34	20250311	194200	725301620	16670	16670	16670	16670	0
35	20250311	194100	725301620	16670	16670	16670	16670	0
36	20250311	194000	725301620	16670	16670	16670	16670	0
37	20250311	193900	725301620	16670	16670	16670	16670	0
38	20250311	193800	725301620	16670	16670	16670	16670	0
39	20250311	193700	725301620	16670	16670	16670	16670	0
40	20250311	193600	725301620	16670	16670	16670	16670	0
41	20250311	193500	725301620	16670	16670	16670	16670	0
42	20250311	193400	725301620	16670	16670	16670	16670	0
43	20250311	193300	725301620	16670	16670	16670	16670	0
44	20250311	193200	725301620	16670	16670	16670	16670	0
45	20250311	193100	725301620	16670	16670	16670	16670	0
46	20250311	193000	725301620	16670	16670	16670	16670	0
47	20250311	192900	725301620	16670	16670	16670	16670	0
48	20250311	192800	725301620	16670	16670	16670	16670	0
49	20250311	192700	725301620	16670	16670	16670	16670	0
50	20250311	192600	725301620	16670	16670	16670	16670	0
51	20250311	192500	725301620	16670	16670	16670	16670	0
52	20250311	192400	725301620	16670	16670	16670	16670	0
53	20250311	192300	725301620	16670	16670	16670	16670	0
54	20250311	192200	725301620	16670	16670	16670	16670	0
55	20250311	192100	725301620	16670	16670	16670	16670	0
56	20250311	192000	725301620	16670	16670	16670	16670	0
57	20250311	191900	725301620	16670	16670	16670	16670	0
58	20250311	191800	725301620	16670	16670	16670	16670	0
59	20250311	191700	725301620	16670	16670	16670	16670	0
60	20250311	191600	725301620	16670	16670	16670	16670	0
61	20250311	191500	725301620	16670	16670	16670	16670	0
62	20250311	191400	725301620	16670	16670	16670	16670	349
63	20250311	191300	725301620	16670	16670	16670	16670	0
64	20250311	191200	725301620	16670	16670	16670	16670	0
65	20250311	191100	725301620	16670	16670	16670	16670	0
66	20250311	191000	725301620	16670	16670	16670	16670	0
67	20250311	190900	725301620	16670	16670	16670	16670	0
68	20250311	190800	725301620	16670	16670	16670	16670	0
69	20250311	190700	725301620	16670	16670	16670	16670	0
70	20250311	190600	725301620	16670	16670	16670	16670	0
71	20250311	190500	725301620	16670	16670	16670	16670	0
72	20250311	190400	725301620	16670	16670	16670	16670	0
73	20250311	190300	725301620	16670	16670	16670	16670	0
74	20250311	190200	725301620	16670	16670	16670	16670	0
75	20250311	190100	725301620	16670	16670	16670	16670	0
76	20250311	190000	725301620	16670	16670	16670	16670	0
77	20250311	185900	725301620	16670	16670	16670	16670	0
78	20250311	185800	725301620	16670	16670	16670	16670	0
79	20250311	185700	725301620	16670	16670	16670	16670	0
80	20250311	185600	725301620	16670	16670	16670	16670	0
81	20250311	185500	725301620	16670	16670	16670	16670	0
82	20250311	185400	725301620	16670	16670	16670	16670	0
83	20250311	185300	725301620	16670	16670	16670	16670	0
84	20250311	185200	725301620	16670	16670	16670	16670	0
85	20250311	185100	725301620	16670	16670	16670	16670	0
86	20250311	185000	725301620	16670	16670	16670	16670	0
87	20250311	184900	725301620	16670	16670	16670	16670	0
88	20250311	184800	725301620	16670	16670	16670	16670	0
89	20250311	184700	725301620	16670	16670	16670	16670	0
90	20250311	184600	725301620	16670	16670	16670	16670	0
91	20250311	184500	725301620	16670	16670	16670	16670	0
92	20250311	184400	725301620	16670	16670	16670	16670	349
93	20250311	184300	725301620	16670	16670	16670	16670	0
94	20250311	184200	725301620	16670	16670	16670	16670	0
95	20250311	184100	725301620	16670	16670	16670	16670	0
96	20250311	184000	725301620	16670	16670	16670	16670	0
97	20250311	183900	725301620	16670	16670	16670	16670	0
98	20250311	183800	725301620	16670	16670	16670	16670	0
99	20250311	183700	725301620	16670	16670	16670	16670	0
100	20250311	183600	725301620	16670	16670	16670	16670	0
101	20250311	183500	725301620	16670	16670	16670	16670	0
102	20250311	183400	725301620	16670	16670	16670	16670	0
103	20250311	183300	725301620	16670	16670	16670	16670	0
104	20250311	183200	725301620	16670	16670	16670	16670	0
105	20250311	183100	725301620	16670	16670	16670	16670	0
106	20250311	183000	725301620	16670	16670	16670	16670	0
107	20250311	182900	725301620	16670	16670	16670	16670	0
108	20250311	182800	725301620	16670	16670	16670	16670	0
109	20250311	182700	725301620	16670	16670	16670	16670	0
110	20250311	182600	725301620	16670	16670	16670	16670	0
111	20250311	182500	725301620	16670	16670	16670	16670	0
112	20250311	182400	725301620	16670	16670	16670	16670	0
113	20250311	182300	725301620	16670	16670	16670	16670	0
114	20250311	182200	725301620	16670	16670	16670	16670	0
115	20250311	182100	725301620	16670	16670	16670	16670	0
116	20250311	182000	725301620	16670	16670	16670	16670	0
117	20250311	181900	725301620	16670	16670	16670	16670	0
118	20250311	181800	725301620	16670	16670	16670	16670	0
119	20250311	181700	725301620	16670	16670	16670	16670	0
120	20250311	181600	725301620	16670	16670	16670	16670	0
121	20250311	181500	725301620	16670	16670	16670	16670	0
122	20250311	181400	725301620	16670	16670	16670	16670	349
123	20250311	181300	725301620	16670	16670	16670	16670	0
124	20250311	181200	725301620	16670	16670	16670	16670	0
125	20250311	181100	725301620	16670	16670	16670	16670	0
126	20250311	181000	725301620	16670	16670	16670	16670	0
127	20250311	180900	725301620	16670	16670	16670	16670	0
128	20250311	180800	725301620	16670	16670	16670	16670	0
129	20250311	180700	725301620	16670	16670	16670	16670	0
130	20250311	180600	725301620	16670	16670	16670	16670	0
131	20250311	180500	725301620	16670	16670	16670	16670	0
132	20250311	180400	725301620	16670	16670	16670	16670	0
133	20250311	180300	725301620	16670	16670	16670	16670	0
134	20250311	180200	725301620	16670	16670	16670	16670	0
135	20250311	180100	725301620	16670	16670	16670	16670	0
136	20250311	180000	725301620	16670	16670	16670	16670	0
137	20250311	175900	725301620	16670	16670	16670	16670	0
138	20250311	175800	725301620	16670	16670	16670	16670	0
139	20250311	175700	725301620	16670	16670	16670	16670	0
140	20250311	175600	725301620	16670	16670	16670	16670	0
141	20250311	175500	725301620	16670	16670	16670	16670	0
142	20250311	175400	725301620	16670	16670	16670	16670	0
143	20250311	175300	725301620	16670	16670	16670	16670	0
144	20250311	175200	725301620	16670	16670	16670	16670	0
145	20250311	175100	725301620	16670	16670	16670	16670	0
146	20250311	175000	725301620	16670	16670	16670	16670	0
147	20250311	174900	725301620	16670	16670	16670	16670	0
148	20250311	174800	725301620	16670	16670	16670	16670	0
149	20250311	174700	725301620	16670	16670	16670	16670	0
150	20250311	174600	725301620	16670	16670	16670	16670	0
151	20250311	174500	725301620	16670	16670	16670	16670	0
152	20250311	174400	725301620	16670	16670	16670	16670	349
153	20250311	174300	725301620	16670	16670	16670	16670	0
154	20250311	174200	725301620	16670	16670	16670	16670	0
155	20250311	174100	725301620	16670	16670	16670	16670	0
156	20250311	174000	725301620	16670	16670	16670	16670	0
157	20250311	173900	725301620	16670	16670	16670	16670	0
158	20250311	173800	725301620	16670	16670	16670	16670	0
159	20250311	173700	725301620	16670	16670	16670	16670	0
160	20250311	173600	725301620	16670	16670	16670	16670	0
161	20250311	173500	725301620	16670	16670	16670	16670	0
162	20250311	173400	725301620	16670	16670	16670	16670	0
163	20250311	173300	725301620	16670	16670	16670	16670	0
164	20250311	173200	725301620	16670	16670	16670	16670	0
165	20250311	173100	725301620	16670	16670	16670	16670	0
166	20250311	173000	725301620	16670	16670	16670	16670	0
167	20250311	172900	725301620	16670	16670	16670	16670	0
168	20250311	172800	725301620	16670	16670	16670	16670	0
169	20250311	172700	725301620	16670	16670	16670	16670	0
170	20250311	172600	725301620	16670	16670	16670	16670	0
171	20250311	172500	725301620	16670	16670	16670	16670	0
172	20250311	172400	725301620	16670	16670	16670	16670	0
173	20250311	172300	725301620	16670	16670	16670	16670	0
174	20250311	172200	725301620	16670	16670	16670	16670	0
175	20250311	172100	725301620	16670	16670	16670	16670	0
176	20250311	172000	725301620	16670	16670	16670	16670	0
177	20250311	171900	725301620	16670	16670	16670	16670	0
178	20250311	171800	725301620	16670	16670	16670	16670	0
179	20250311	171700	725301620	16670	16670	16670	16670	0
180	20250311	171600	725301620	16670	16670	16670	16670	0
181	20250311	171500	725301620	16670	16670	16670	16670	0
182	20250311	171400	725301620	16670	16670	16670	16670	349
183	20250311	171300	725301620	16670	16670	16670	16670	0
184	20250311	171200	725301620	16670	16670	16670	16670	0
185	20250311	171100	725301620	16670	16670	16670	16670	0
186	20250311	171000	725301620	16670	16670	16670	16670	0
187	20250311	170900	725301620	16670	16670	16670	16670	0
188	20250311	170800	725301620	16670	16670	16670	16670	0
189	20250311	170700	725301620	16670	16670	16670	16670	0
190	20250311	170600	725301620	16670	16670	16670	16670	0
191	20250311	170500	725301620	16670	16670	16670	16670	0
192	20250311	170400	725301620	16670	16670	16670	16670	0
193	20250311	170300	725301620	16670	16670	16670	16670	0
194	20250311	170200	725301620	16670	16670	16670	16670	0
195	20250311	170100	725301620	16670	16670	16670	16670	0
196	20250311	170000	725301620	16670	16670	16670	16670	0
197	20250311	165900	725301620	16670	16670	16670	16670	0
198	20250311	165800	725301620	16670	16670	16670	16670	0
199	20250311	165700	725301620	16670	16670	16670	16670	0
200	20250311	165600	725301620	16670	16670	16670	16670	0
201	20250311	165500	725301620	16670	16670	16670	16670	0
202	20250311	165400	725301620	16670	16670	16670	16670	0
203	20250311	165300	725301620	16670	16670	16670	16670	0
204	20250311	165200	725301620	16670	16670	16670	16670	0
205	20250311	165100	725301620	16670	16670	16670	16670	0
206	20250311	165000	725301620	16670	16670	16670	16670	0
207	20250311	164900	725301620	16670	16670	16670	16670	0
208	20250311	164800	725301620	16670	16670	16670	16670	0
209	20250311	164700	725301620	16670	16670	16670	16670	0
210	20250311	164600	725301620	16670	16670	16670	16670	0
211	20250311	164500	725301620	16670	16670	16670	16670	0
212	20250311	164400	725301620	16670	16670	16670	16670	349
213	20250311	164300	725301620	16670	16670	16670	16670	0
214	20250311	164200	725301620	16670	16670	16670	16670	0
215	20250311	164100	725301620	16670	16670	16670	16670	0
216	20250311	164000	725301620	16670	16670	16670	16670	0
217	20250311	163900	725301620	16670	16670	16670	16670	0
218	20250311	163800	725301620	16670	16670	16670	16670	0
219	20250311	163700	725301620	16670	16670	16670	16670	0
220	20250311	163600	725301620	16670	16670	16670	16670	0
221	20250311	163500	725301620	16670	16670	16670	16670	0
222	20250311	163400	725301620	16670	16670	16670	16670	0
223	20250311	163300	725301620	16670	16670	16670	16670	0
224	20250311	163200	725301620	16670	16670	16670	16670	0
225	20250311	163100	725301620	16670	16670	16670	16670	0
226	20250311	163000	725301620	16670	16670	16670	16670	0
227	20250311	162900	725301620	16670	16670	16670	16670	0
228	20250311	162800	725301620	16670	16670	16670	16670	0
229	20250311	162700	725301620	16670	16670	16670	16670	0
230	20250311	162600	725301620	16670	16670	16670	16670	0
231	20250311	162500	725301620	16670	16670	16670	16670	0
232	20250311	162400	725301620	16670	16670	16670	16670	0
233	20250311	162300	725301620	16670	16670	16670	16670	0
234	20250311	162200	725301620	16670	16670	16670	16670	0
235	20250311	162100	725301620	16670	16670	16670	16670	0
236	20250311	162000	725301620	16670	16670	16670	16670	0
237	20250311	161900	725301620	16670	16670	16670	16670	0
238	20250311	161800	725301620	16670	16670	16670	16670	0
239	20250311	161700	725301620	16670	16670	16670	16670	0
240	20250311	161600	725301620	16670	16670	16670	16670	0
241	20250311	161500	725301620	16670	16670	16670	16670	0
242	20250311	161400	725301620	16670	16670	16670	16670	349
243	20250311	161300	725301620	16670	16670	16670	16670	0
244	20250311	161200	725301620	16670	16670	16670	16670	0
245	20250311	161100	725301620	16670	16670	16670	16670	0
246	20250311	161000	725301620	16670	16670	16670	16670	0
247	20250311	160900	725301620	16670	16670	16670	16670	0
248	20250311	160800	725301620	16670	16670	16670	16670	0
249	20250311	160700	725301620	16670	16670	16670	16670	0
250	20250311	160600	725301620	16670	16670	16670	16670	0
251	20250311	160500	725301620	16670	16670	16670	16670	0
252	20250311	160400	725301620	16670	16670	16670	16670	0
253	20250311	160300	725301620	16670	16670	16670	16670	0
254	20250311	160200	725301620	16670	16670	16670	16670	0
255	20250311	160100	725301620	16670	16670	16670	16670	0
256	20250311	160000	725301620	16670	16670	16670	16670	0
257	20250311	155900	725301620	16670	16670	16670	16670	0
258	20250311	155800	725301620	16670	16670	16670	16670	0
259	20250311	155700	725301620	16670	16670	16670	16670	0
260	20250311	155600	725301620	16670	16670	16670	16670	0
261	20250311	155500	725301620	16670	16670	16670	16670	0
262	20250311	155400	725301620	16670	16670	16670	16670	0
263	20250311	155300	725301620	16670	16670	16670	16670	0
264	20250311	155200	725301620	16670	16670	16670	16670	0
265	20250311	155100	725301620	16670	16670	16670	16670	0
266	20250311	155000	725301620	16670	16670	16670	16670	0
267	20250311	154900	725301620	16670	16670	16670	16670	0
268	20250311	154800	725301620	16670	16670	16670	16670	0
269	20250311	154700	725301620	16670	16670	16670	16670	0
270	20250311	154600	725301620	16670	16670	16670	16670	0
271	20250311	154500	725301620	16670	16670	16670	16670	0
272	20250311	154400	725301620	16670	16670	16670	16670	349
273	20250311	154300	725301620	16670	16670	16670	16670	0
274	20250311	154200	725301620	16670	16670	16670	16670	0
275	20250311	154100	725301620	16670	16670	16670	16670	0
276	20250311	154000	725301620	16670	16670	16670	16670	0
277	20250311	153900	725301620	16670	16670	16670	16670	0
278	20250311	153800	725301620	16670	16670	16670	16670	0
279	20250311	153700	725301620	16670	16670	16670	16670	0
280	20250311	153600	725301620	16670	16670	16670	16670	0
281	20250311	153500	725301620	16670	16670	16670	16670	0
282	20250311	153400	725301620	16670	16670	16670	16670	0
283	20250311	153300	725301620	16670	16670	16670	16670	0
284	20250311	153200	725301620	16670	16670	16670	16670	0
285	20250311	153100	725301620	16670	16670	16670	16670	0
286	20250311	153000	725301620	16670	16670	16670	16670	349
287	20250311	152900	719483790	16630	16630	16630	16630	0
288	20250311	152800	719483790	16630	16630	16630	16630	0
289	20250311	152700	719483790	16630	16630	16630	16630	0
290	20250311	152600	719483790	16630	16630	16630	16630	0
291	20250311	152500	719483790	16630	16630	16630	16630	0
292	20250311	152400	719483790	16630	16630	16630	16630	0
293	20250311	152300	719483790	16630	16630	16630	16630	0
294	20250311	152200	719483790	16630	16630	16630	16630	0
295	20250311	152100	719483790	16630	16630	16630	16630	0
296	20250311	152000	719483790	16630	16630	16630	16630	0
297	20250311	151900	719483790	16630	16550	16630	16550	11
298	20250311	151800	719301540	16640	16580	16640	16580	19
299	20250311	151700	718986460	16560	16560	16560	16560	10
300	20250311	151600	718820860	16550	16570	16570	16550	52
301	20250311	151500	717960140	16570	16550	16570	16550	57
302	20250311	151400	717016710	16570	16550	16570	16540	90
303	20250311	151300	715527010	16550	16550	16550	16550	3
304	20250311	151200	715477360	16550	16570	16570	16550	53
305	20250311	151100	714599790	16560	16560	16570	16560	56
306	20250311	151000	713672420	16560	16560	16560	16560	8
307	20250311	150900	713539940	16550	16550	16550	16550	205
308	20250311	150800	710147190	16560	16560	16560	16560	30
309	20250311	150700	709650390	16560	16560	16560	16560	4
310	20250311	150600	709584150	16560	16560	16560	16560	70
311	20250311	150500	708424950	16570	16570	16570	16570	34
312	20250311	150400	707861570	16570	16560	16570	16560	17
313	20250311	150300	707579950	16550	16560	16560	16550	59
314	20250311	150200	706603420	16570	16550	16570	16550	54
315	20250311	150100	705709700	16550	16580	16580	16550	181
316	20250311	150000	702712430	16580	16590	16590	16580	67
317	20250311	145900	701601560	16590	16630	16630	16590	141
318	20250311	145800	699260680	16620	16600	16620	16590	98
319	20250311	145700	697634160	16600	16580	16630	16580	44
320	20250311	145600	696904210	16580	16580	16580	16560	58
321	20250311	145500	695943630	16550	16550	16550	16550	87
322	20250311	145400	694503780	16560	16560	16560	16560	59
323	20250311	145300	693526740	16560	16570	16570	16560	4
324	20250311	145200	693460490	16580	16560	16580	16550	68
325	20250311	145100	692334910	16560	16560	16560	16560	36
326	20250311	145000	691738750	16560	16570	16570	16560	24
327	20250311	144900	691341200	16570	16550	16570	16550	89
328	20250311	144800	689867860	16550	16550	16550	16550	5
329	20250311	144700	689785110	16550	16560	16560	16550	86
330	20250311	144600	688361470	16560	16550	16560	16550	63
331	20250311	144500	687318760	16560	16560	16560	16560	9
332	20250311	144400	687169720	16560	16560	16580	16560	101
333	20250311	144300	685496500	16580	16580	16580	16580	3
334	20250311	144200	685446760	16580	16580	16580	16580	35
335	20250311	144100	684866460	16560	16570	16570	16560	109
336	20250311	144000	683060840	16570	16570	16570	16570	1
337	20250311	143900	683044270	16590	16560	16590	16560	86
338	20250311	143800	681619090	16590	16590	16590	16590	2
339	20250311	143700	681585910	16570	16590	16590	16570	91
340	20250311	143600	680077260	16590	16580	16590	16580	71
341	20250311	143500	678899970	16590	16590	16590	16590	33
342	20250311	143400	678352500	16590	16590	16590	16590	5
343	20250311	143300	678269550	16600	16590	16600	16590	26
344	20250311	143200	677838150	16590	16590	16590	16590	8
345	20250311	143100	677705430	16590	16600	16600	16590	305
346	20250311	143000	672642450	16590	16590	16590	16590	32
347	20250311	142900	672111570	16560	16560	16560	16560	0
348	20250311	142800	672111570	16560	16590	16590	16560	368
349	20250311	142700	666015550	16600	16600	16600	16600	33
350	20250311	142600	665467750	16600	16600	16600	16600	0
351	20250311	142500	665467750	16600	16610	16610	16600	49
352	20250311	142400	664653940	16610	16610	16610	16610	0
353	20250311	142300	664653940	16610	16605	16610	16605	26
354	20250311	142200	664222095	16610	16610	16630	16610	68
355	20250311	142100	663091925	16610	16610	16610	16610	0
356	20250311	142000	663091925	16610	16610	16610	16610	24
357	20250311	141900	662693285	16610	16610	16610	16610	1
358	20250311	141800	662676675	16610	16600	16610	16600	17
359	20250311	141700	662394465	16600	16600	16600	16600	0
360	20250311	141600	662394465	16600	16600	16600	16600	3
361	20250311	141500	662344665	16590	16570	16590	16570	33
362	20250311	141400	661797675	16560	16570	16570	16560	54
363	20250311	141300	660902935	16570	16580	16590	16570	38
364	20250311	141200	660272605	16580	16580	16580	16580	2
365	20250311	141100	660239445	16590	16590	16590	16590	35
366	20250311	141000	659658795	16570	16560	16570	16560	3
367	20250311	140900	659609095	16560	16560	16560	16560	5
368	20250311	140800	659526295	16600	16610	16610	16570	274
369	20250311	140700	654984775	16600	16600	16600	16600	40
370	20250311	140600	654320775	16600	16610	16610	16600	34
371	20250311	140500	653756045	16590	16610	16610	16590	10
372	20250311	140400	653590085	16620	16640	16640	16620	37
373	20250311	140300	652974465	16640	16640	16640	16640	0
374	20250311	140200	652974465	16640	16640	16640	16640	0
375	20250311	140100	652974465	16640	16630	16640	16630	34
376	20250311	140000	652408715	16660	16660	16660	16660	0
377	20250311	135900	652408715	16660	16660	16660	16660	33
378	20250311	135800	651858935	16600	16650	16650	16600	999
379	20250311	135700	635268895	16660	16660	16660	16660	2
380	20250311	135600	635235575	16670	16670	16670	16670	34
381	20250311	135500	634668795	16630	16630	16630	16630	0
382	20250311	135400	634668795	16630	16670	16670	16630	135
383	20250311	135300	632422415	16650	16660	16660	16650	3
384	20250311	135200	632372445	16660	16680	16680	16660	34
385	20250311	135100	631805345	16660	16670	16670	16660	2
386	20250311	135000	631772015	16680	16680	16680	16680	2
387	20250311	134900	631738655	16690	16690	16690	16690	34
388	20250311	134800	631171195	16630	16630	16630	16630	50
389	20250311	134700	630339695	16690	16690	16690	16620	32
390	20250311	134600	629807615	16630	16650	16650	16630	140
391	20250311	134500	627479135	16650	16700	16700	16650	7
392	20250311	134400	627362465	16690	16690	16690	16680	418
393	20250311	134300	620388865	16690	16690	16690	16690	3
394	20250311	134200	620338795	16680	16680	16680	16680	45
395	20250311	134100	619588195	16680	16670	16680	16670	48
396	20250311	134000	618788005	16670	16670	16670	16670	2
397	20250311	133900	618754665	16670	16670	16670	16670	0
398	20250311	133800	618754665	16670	16670	16670	16670	101
399	20250311	133700	617070995	16670	16670	16670	16670	1
400	20250311	133600	617054325	16680	16680	16680	16680	0
401	20250311	133500	617054325	16680	16680	16680	16680	43
402	20250311	133400	616337085	16680	16680	16680	16680	6
403	20250311	133300	616237005	16680	16680	16680	16680	10
404	20250311	133200	616070205	16680	16680	16680	16680	0
405	20250311	133100	616070205	16680	16670	16680	16670	87
406	20250311	133000	614619355	16670	16670	16670	16670	36
407	20250311	132900	614019235	16660	16650	16660	16650	678
408	20250311	132800	602729395	16650	16650	16650	16650	427
409	20250311	132700	595619845	16650	16640	16650	16640	70
410	20250311	132600	594454885	16630	16630	16630	16630	0
411	20250311	132500	594454885	16630	16630	16630	16630	0
412	20250311	132400	594454885	16630	16620	16630	16620	60
413	20250311	132300	593457235	16610	16610	16610	16610	0
414	20250311	132200	593457235	16610	16600	16610	16600	13
415	20250311	132100	593241335	16600	16590	16600	16590	75
416	20250311	132000	591996935	16600	16600	16610	16600	210
417	20250311	131900	588510845	16600	16600	16600	16600	0
418	20250311	131800	588510845	16600	16600	16600	16600	11
419	20250311	131700	588328245	16600	16600	16600	16600	0
420	20250311	131600	588328245	16600	16590	16600	16590	300
421	20250311	131500	583348455	16590	16580	16590	16580	185
422	20250311	131400	580280485	16570	16570	16570	16570	0
423	20250311	131300	580280485	16570	16570	16570	16570	10
424	20250311	131200	580114785	16570	16570	16570	16570	0
425	20250311	131100	580114785	16570	16570	16570	16570	0
426	20250311	131000	580114785	16570	16570	16570	16570	58
427	20250311	130900	579153725	16570	16570	16570	16570	1
428	20250311	130800	579137155	16570	16570	16570	16570	20
429	20250311	130700	578805755	16570	16570	16570	16570	0
430	20250311	130600	578805755	16570	16570	16570	16570	54
431	20250311	130500	577910975	16570	16560	16570	16560	104
432	20250311	130400	576187745	16560	16560	16560	16560	50
433	20250311	130300	575359745	16560	16560	16560	16560	0
434	20250311	130200	575359745	16560	16560	16560	16560	5
435	20250311	130100	575276945	16560	16560	16560	16560	0
436	20250311	130000	575276945	16560	16560	16560	16560	0
437	20250311	125900	575276945	16560	16560	16560	16560	6
438	20250311	125800	575177585	16570	16570	16570	16570	0
439	20250311	125700	575177585	16570	16570	16570	16570	1
440	20250311	125600	575161015	16570	16570	16570	16570	0
441	20250311	125500	575161015	16570	16570	16570	16570	30
442	20250311	125400	574663915	16570	16570	16570	16570	143
443	20250311	125300	572294405	16570	16570	16570	16570	0
444	20250311	125200	572294405	16570	16570	16570	16570	0
445	20250311	125100	572294405	16570	16570	16570	16570	9
446	20250311	125000	572145275	16560	16560	16560	16560	0
447	20250311	124900	572145275	16560	16560	16560	16560	1
448	20250311	124800	572128715	16590	16600	16600	16590	101
449	20250311	124700	570452125	16600	16600	16600	16600	0
450	20250311	124600	570452125	16600	16600	16600	16600	0
451	20250311	124500	570452125	16600	16600	16600	16600	4
452	20250311	124400	570385725	16600	16600	16600	16600	2
453	20250311	124300	570352525	16600	16600	16600	16600	1
454	20250311	124200	570335925	16600	16600	16600	16600	3
455	20250311	124100	570286125	16600	16600	16600	16600	10
456	20250311	124000	570120125	16560	16590	16590	16560	15
457	20250311	123900	569871485	16610	16600	16610	16600	163
458	20250311	123800	567165675	16600	16600	16600	16600	4
459	20250311	123700	567099275	16600	16600	16600	16600	0
460	20250311	123600	567099275	16600	16600	16600	16600	0
461	20250311	123500	567099275	16600	16600	16600	16600	35
462	20250311	123400	566518275	16600	16600	16600	16600	0
463	20250311	123300	566518275	16600	16600	16600	16600	379
464	20250311	123200	560226875	16650	16650	16650	16650	0
465	20250311	123100	560226875	16650	16650	16650	16650	0
466	20250311	123000	560226875	16650	16650	16650	16650	100
467	20250311	122900	558561875	16600	16600	16600	16600	1
468	20250311	122800	558545275	16610	16620	16620	16610	7
469	20250311	122700	558428995	16680	16640	16680	16640	22
470	20250311	122600	558062575	16630	16630	16630	16630	10
471	20250311	122500	557896275	16630	16640	16640	16630	2
472	20250311	122400	557863005	16620	16620	16620	16620	0
473	20250311	122300	557863005	16620	16630	16630	16620	37
474	20250311	122200	557248005	16630	16620	16680	16620	255
475	20250311	122100	553003925	16620	16620	16620	16620	0
476	20250311	122000	553003925	16620	16620	16620	16620	1
477	20250311	121900	552987305	16610	16610	16610	16610	0
478	20250311	121800	552987305	16610	16600	16610	16600	100
479	20250311	121700	551326735	16560	16560	16560	16560	0
480	20250311	121600	551326735	16560	16560	16560	16560	0
481	20250311	121500	551326735	16560	16560	16560	16560	0
482	20250311	121400	551326735	16560	16560	16560	16560	0
483	20250311	121300	551326735	16560	16620	16620	16560	4
484	20250311	121200	551260405	16590	16600	16610	16590	116
485	20250311	121100	549334075	16600	16580	16600	16580	1600
486	20250311	121000	522776775	16580	16570	16580	16570	101
487	20250311	120900	521102685	16570	16570	16570	16570	1
488	20250311	120800	521086115	16570	16550	16570	16550	467
489	20250311	120700	513354045	16540	16510	16540	16510	2165
490	20250311	120600	477548875	16510	16490	16510	16490	68
491	20250311	120500	476427195	16490	16490	16490	16490	0
492	20250311	120400	476427195	16490	16490	16490	16490	0
493	20250311	120300	476427195	16490	16480	16490	16480	123
494	20250311	120200	474399945	16460	16460	16460	16460	0
495	20250311	120100	474399945	16460	16460	16460	16460	6
496	20250311	120000	474301185	16460	16460	16460	16460	0
497	20250311	115900	474301185	16460	16460	16460	16460	0
498	20250311	115800	474301185	16460	16460	16460	16460	0
499	20250311	115700	474301185	16460	16460	16460	16460	85
500	20250311	115600	472902085	16450	16450	16450	16450	0
501	20250311	115500	472902085	16450	16450	16450	16450	0
502	20250311	115400	472902085	16450	16450	16450	16450	0
503	20250311	115300	472902085	16450	16450	16450	16450	0
504	20250311	115200	472902085	16450	16450	16450	16450	0
505	20250311	115100	472902085	16450	16450	16450	16450	0
506	20250311	115000	472902085	16450	16450	16450	16450	0
507	20250311	114900	472902085	16450	16450	16450	16450	6
508	20250311	114800	472803385	16480	16480	16480	16480	80
509	20250311	114700	471484985	16450	16450	16450	16450	0
510	20250311	114600	471484985	16450	16450	16450	16450	0
511	20250311	114500	471484985	16450	16450	16450	16450	1
512	20250311	114400	471468535	16470	16480	16480	16470	204
513	20250311	114300	468106635	16480	16490	16490	16480	105
514	20250311	114200	466376195	16510	16510	16510	16510	0
515	20250311	114100	466376195	16510	16510	16510	16510	0
516	20250311	114000	466376195	16510	16510	16510	16510	0
517	20250311	113900	466376195	16510	16490	16510	16490	10
518	20250311	113800	466211255	16510	16510	16510	16510	2
519	20250311	113700	466178235	16480	16480	16480	16480	53
520	20250311	113600	465304795	16480	16480	16480	16480	100
521	20250311	113500	463656795	16480	16480	16480	16480	137
522	20250311	113400	461399035	16480	16480	16480	16480	0
523	20250311	113300	461399035	16480	16490	16490	16480	363
524	20250311	113200	455416785	16480	16480	16480	16480	0
525	20250311	113100	455416785	16480	16480	16480	16480	7
526	20250311	113000	455301425	16480	16480	16480	16480	5
527	20250311	112900	455219025	16510	16510	16510	16510	0
528	20250311	112800	455219025	16510	16510	16510	16510	6
529	20250311	112700	455119965	16510	16510	16510	16510	0
530	20250311	112600	455119965	16510	16500	16510	16500	60
531	20250311	112500	454129395	16510	16530	16530	16510	26
532	20250311	112400	453699775	16540	16520	16540	16520	611
533	20250311	112300	443595175	16530	16530	16530	16530	2
534	20250311	112200	443562115	16540	16520	16540	16520	809
535	20250311	112100	430183195	16530	16530	16530	16530	64
536	20250311	112000	429125275	16530	16530	16530	16530	2
537	20250311	111900	429092215	16530	16530	16530	16530	37
538	20250311	111800	428480605	16520	16500	16520	16500	68
539	20250311	111700	427357875	16520	16520	16520	16520	121
540	20250311	111600	425358955	16520	16390	16520	16350	2183
541	20250311	111500	389412305	16440	16440	16440	16440	0
542	20250311	111400	389412305	16440	16430	16440	16430	10
543	20250311	111300	389247945	16330	16430	16430	16330	717
544	20250311	111200	377524945	16430	16410	16430	16410	160
545	20250311	111100	374898205	16410	16410	16410	16410	0
546	20250311	111000	374898205	16410	16410	16410	16410	0
547	20250311	110900	374898205	16410	16380	16410	16380	50
548	20250311	110800	374078065	16370	16370	16370	16370	15
549	20250311	110700	373832515	16370	16360	16370	16360	11
550	20250311	110600	373652535	16290	16290	16290	16290	0
551	20250311	110500	373652535	16290	16350	16360	16290	63
552	20250311	110400	372623045	16270	16270	16270	16270	0
553	20250311	110300	372623045	16270	16300	16300	16270	72
554	20250311	110200	371451045	16380	16380	16380	16380	13
555	20250311	110100	371238105	16380	16340	16380	16340	83
556	20250311	110000	369880615	16340	16340	16340	16340	0
557	20250311	105900	369880615	16340	16340	16340	16340	40
558	20250311	105800	369227015	16340	16310	16340	16310	121
559	20250311	105700	367252275	16310	16310	16310	16310	10
560	20250311	105600	367089175	16350	16350	16350	16350	0
561	20250311	105500	367089175	16350	16350	16350	16350	10
562	20250311	105400	366925675	16400	16400	16400	16400	0
563	20250311	105300	366925675	16400	16390	16400	16390	100
564	20250311	105200	365285855	16400	16360	16400	16360	300
565	20250311	105100	360366795	16370	16370	16370	16370	0
566	20250311	105000	360366795	16370	16370	16370	16370	0
567	20250311	104900	360366795	16370	16360	16370	16360	20
568	20250311	104800	360039445	16370	16340	16370	16340	120
569	20250311	104700	358076125	16350	16350	16350	16350	0
570	20250311	104600	358076125	16350	16350	16350	16350	0
571	20250311	104500	358076125	16350	16350	16350	16350	13
572	20250311	104400	357863575	16300	16300	16300	16300	0
573	20250311	104300	357863575	16300	16300	16300	16300	1
574	20250311	104200	357847275	16340	16320	16340	16320	180
575	20250311	104100	354907865	16260	16310	16310	16260	151
576	20250311	104000	352451055	16300	16290	16300	16290	20
577	20250311	103900	352125085	16290	16290	16290	16290	0
578	20250311	103800	352125085	16290	16275	16290	16270	102
579	20250311	103700	350463930	16280	16280	16280	16280	3
580	20250311	103600	350415090	16220	16220	16220	16220	0
581	20250311	103500	350415090	16220	16250	16250	16220	195
582	20250311	103400	347251160	16220	16220	16220	16220	0
583	20250311	103300	347251160	16220	16240	16240	16220	409
584	20250311	103200	340615470	16230	16240	16240	16230	1133
585	20250311	103100	322218550	16240	16300	16300	16240	207
586	20250311	103000	318853570	16290	16240	16290	16240	47
587	20250311	102900	318088240	16240	16250	16250	16240	100
588	20250311	102800	316463700	16290	16290	16290	16290	0
589	20250311	102700	316463700	16290	16280	16290	16280	69
590	20250311	102600	315339740	16250	16250	16250	16250	1
591	20250311	102500	315323490	16250	16250	16250	16250	18
592	20250311	102400	315030990	16250	16250	16250	16240	711
593	20250311	102300	303477440	16250	16250	16250	16250	56
594	20250311	102200	302567440	16280	16270	16280	16250	1213
595	20250311	102100	282823150	16260	16260	16260	16260	0
596	20250311	102000	282823150	16260	16260	16260	16260	300
597	20250311	101900	277945150	16260	16280	16280	16260	60
598	20250311	101800	276968470	16250	16250	16250	16250	0
599	20250311	101700	276968470	16250	16250	16250	16250	1
600	20250311	101600	276952220	16250	16280	16290	16250	110
601	20250311	101500	275164590	16260	16280	16280	16260	1733
602	20250311	101400	246969130	16290	16320	16320	16290	1821
603	20250311	101300	217279120	16320	16320	16320	16320	0
604	20250311	101200	217279120	16320	16330	16330	16320	37
605	20250311	101100	216674970	16310	16320	16320	16310	95
606	20250311	101000	215125120	16310	16310	16310	16310	0
607	20250311	100900	215125120	16310	16320	16320	16310	385
608	20250311	100800	208845760	16320	16320	16320	16320	190
609	20250311	100700	205744960	16330	16330	16330	16330	3
610	20250311	100600	205695970	16330	16330	16330	16330	6
611	20250311	100500	205597990	16330	16390	16390	16330	1002
612	20250311	100400	189225680	16360	16360	16360	16360	231
613	20250311	100300	185446520	16360	16360	16360	16360	0
614	20250311	100200	185446520	16360	16360	16360	16360	18
615	20250311	100100	185152040	16390	16380	16390	16360	179
616	20250311	100000	182221150	16380	16380	16380	16380	102
617	20250311	095900	180550390	16380	16390	16390	16380	87
618	20250311	095800	179125290	16390	16390	16390	16390	0
619	20250311	095700	179125290	16390	16390	16390	16390	5
620	20250311	095600	179043340	16430	16430	16430	16430	0
621	20250311	095500	179043340	16430	16430	16430	16430	1
622	20250311	095400	179026910	16430	16400	16430	16400	4
623	20250311	095300	178961220	16390	16400	16400	16390	214
624	20250311	095200	175452720	16510	16470	16510	16470	100
625	20250311	095100	173804000	16390	16390	16390	16390	5
626	20250311	095000	173722050	16400	16400	16400	16400	249
627	20250311	094900	169638450	16480	16410	16480	16410	195
628	20250311	094800	166436000	16420	16420	16420	16420	6
629	20250311	094700	166337480	16420	16420	16420	16420	50
630	20250311	094600	165516480	16420	16450	16460	16420	256
631	20250311	094500	161304000	16450	16440	16460	16420	29
632	20250311	094400	160827040	16420	16440	16440	16420	25
633	20250311	094300	160416160	16430	16420	16440	16420	164
634	20250311	094200	157721630	16440	16440	16440	16440	1
635	20250311	094100	157705190	16400	16400	16400	16400	0
636	20250311	094000	157705190	16400	16400	16400	16400	2
637	20250311	093900	157672390	16400	16420	16420	16400	305
638	20250311	093800	152665450	16460	16460	16460	16460	0
639	20250311	093700	152665450	16460	16460	16460	16460	0
640	20250311	093600	152665450	16460	16480	16480	16460	16
641	20250311	093500	152401970	16410	16450	16450	16410	304
642	20250311	093400	147410640	16450	16460	16460	16450	58
643	20250311	093300	146456200	16520	16460	16520	16460	15
644	20250311	093200	146208700	16540	16540	16540	16540	0
645	20250311	093100	146208700	16540	16500	16540	16500	100
646	20250311	093000	144556900	16500	16450	16500	16450	14
647	20250311	092900	144326150	16450	16410	16450	16400	126
648	20250311	092800	142256870	16420	16420	16420	16420	1
649	20250311	092700	142240450	16410	16410	16410	16410	50
650	20250311	092600	141419950	16400	16400	16400	16400	1
651	20250311	092500	141403550	16390	16390	16390	16390	0
652	20250311	092400	141403550	16390	16425	16425	16390	349
653	20250311	092300	135674535	16425	16420	16425	16420	48
654	20250311	092200	134886370	16410	16400	16410	16400	185
655	20250311	092100	131851150	16400	16400	16400	16400	0
656	20250311	092000	131851150	16400	16430	16430	16400	90
657	20250311	091900	130374050	16430	16450	16450	16400	421
658	20250311	091800	123464400	16450	16430	16450	16430	3
659	20250311	091700	123415080	16420	16390	16420	16390	840
660	20250311	091600	109639060	16380	16350	16380	16340	1238
661	20250311	091500	89380890	16350	16350	16350	16350	41
662	20250311	091400	88710540	16360	16360	16360	16360	393
663	20250311	091300	82281060	16360	16350	16360	16350	102
664	20250311	091200	80612940	16360	16350	16360	16350	60
665	20250311	091100	79631930	16350	16330	16350	16330	18
666	20250311	091000	79337650	16340	16350	16350	16340	334
667	20250311	090900	73876870	16350	16350	16350	16340	228
668	20250311	090800	70150590	16350	16360	16360	16350	2
669	20250311	090700	70117880	16340	16340	16340	16340	0
670	20250311	090600	70117880	16340	16340	16340	16260	138
671	20250311	090500	67867270	16340	16350	16370	16340	465
672	20250311	090400	60260130	16340	16260	16340	16230	423
673	20250311	090300	53378290	16310	16280	16310	16280	233
674	20250311	090200	49583850	16220	16210	16220	16210	362
675	20250311	090100	43715130	16210	16260	16280	16210	143
676	20250311	090000	41390490	16280	16260	16280	16160	2548