KissMeData/065660/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194700	164225730	17040	17040	17040	17040	129
3	20250306	194600	164225730	17040	17040	17040	17040	0
4	20250306	194500	164225730	17040	17040	17040	17040	0
5	20250306	194400	164225730	17040	17040	17040	17040	0
6	20250306	194300	164225730	17040	17040	17040	17040	0
7	20250306	194200	164225730	17040	17040	17040	17040	0
8	20250306	194100	164225730	17040	17040	17040	17040	0
9	20250306	194000	164225730	17040	17040	17040	17040	0
10	20250306	193900	164225730	17040	17040	17040	17040	0
11	20250306	193800	164225730	17040	17040	17040	17040	0
12	20250306	193700	164225730	17040	17040	17040	17040	0
13	20250306	193600	164225730	17040	17040	17040	17040	0
14	20250306	193500	164225730	17040	17040	17040	17040	0
15	20250306	193400	164225730	17040	17040	17040	17040	0
16	20250306	193300	164225730	17040	17040	17040	17040	0
17	20250306	193200	164225730	17040	17040	17040	17040	0
18	20250306	193100	164225730	17040	17040	17040	17040	0
19	20250306	193000	164225730	17040	17040	17040	17040	0
20	20250306	192900	164225730	17040	17040	17040	17040	0
21	20250306	192800	164225730	17040	17040	17040	17040	0
22	20250306	192700	164225730	17040	17040	17040	17040	0
23	20250306	192600	164225730	17040	17040	17040	17040	0
24	20250306	192500	164225730	17040	17040	17040	17040	0
25	20250306	192400	164225730	17040	17040	17040	17040	0
26	20250306	192300	164225730	17040	17040	17040	17040	0
27	20250306	192200	164225730	17040	17040	17040	17040	0
28	20250306	192100	164225730	17040	17040	17040	17040	0
29	20250306	192000	164225730	17040	17040	17040	17040	0
30	20250306	191900	164225730	17040	17040	17040	17040	0
31	20250306	191800	164225730	17040	17040	17040	17040	0
32	20250306	191700	164225730	17040	17040	17040	17040	129
33	20250306	191600	164225730	17040	17040	17040	17040	0
34	20250306	191500	164225730	17040	17040	17040	17040	0
35	20250306	191400	164225730	17040	17040	17040	17040	0
36	20250306	191300	164225730	17040	17040	17040	17040	0
37	20250306	191200	164225730	17040	17040	17040	17040	0
38	20250306	191100	164225730	17040	17040	17040	17040	0
39	20250306	191000	164225730	17040	17040	17040	17040	0
40	20250306	190900	164225730	17040	17040	17040	17040	0
41	20250306	190800	164225730	17040	17040	17040	17040	0
42	20250306	190700	164225730	17040	17040	17040	17040	0
43	20250306	190600	164225730	17040	17040	17040	17040	0
44	20250306	190500	164225730	17040	17040	17040	17040	0
45	20250306	190400	164225730	17040	17040	17040	17040	0
46	20250306	190300	164225730	17040	17040	17040	17040	0
47	20250306	190200	164225730	17040	17040	17040	17040	0
48	20250306	190100	164225730	17040	17040	17040	17040	0
49	20250306	190000	164225730	17040	17040	17040	17040	0
50	20250306	185900	164225730	17040	17040	17040	17040	0
51	20250306	185800	164225730	17040	17040	17040	17040	0
52	20250306	185700	164225730	17040	17040	17040	17040	0
53	20250306	185600	164225730	17040	17040	17040	17040	0
54	20250306	185500	164225730	17040	17040	17040	17040	0
55	20250306	185400	164225730	17040	17040	17040	17040	0
56	20250306	185300	164225730	17040	17040	17040	17040	0
57	20250306	185200	164225730	17040	17040	17040	17040	0
58	20250306	185100	164225730	17040	17040	17040	17040	0
59	20250306	185000	164225730	17040	17040	17040	17040	0
60	20250306	184900	164225730	17040	17040	17040	17040	0
61	20250306	184800	164225730	17040	17040	17040	17040	0
62	20250306	184700	164225730	17040	17040	17040	17040	129
63	20250306	184600	164225730	17040	17040	17040	17040	0
64	20250306	184500	164225730	17040	17040	17040	17040	0
65	20250306	184400	164225730	17040	17040	17040	17040	0
66	20250306	184300	164225730	17040	17040	17040	17040	0
67	20250306	184200	164225730	17040	17040	17040	17040	0
68	20250306	184100	164225730	17040	17040	17040	17040	0
69	20250306	184000	164225730	17040	17040	17040	17040	0
70	20250306	183900	164225730	17040	17040	17040	17040	0
71	20250306	183800	164225730	17040	17040	17040	17040	0
72	20250306	183700	164225730	17040	17040	17040	17040	0
73	20250306	183600	164225730	17040	17040	17040	17040	0
74	20250306	183500	164225730	17040	17040	17040	17040	0
75	20250306	183400	164225730	17040	17040	17040	17040	0
76	20250306	183300	164225730	17040	17040	17040	17040	0
77	20250306	183200	164225730	17040	17040	17040	17040	0
78	20250306	183100	164225730	17040	17040	17040	17040	0
79	20250306	183000	164225730	17040	17040	17040	17040	0
80	20250306	182900	164225730	17040	17040	17040	17040	0
81	20250306	182800	164225730	17040	17040	17040	17040	0
82	20250306	182700	164225730	17040	17040	17040	17040	0
83	20250306	182600	164225730	17040	17040	17040	17040	0
84	20250306	182500	164225730	17040	17040	17040	17040	0
85	20250306	182400	164225730	17040	17040	17040	17040	0
86	20250306	182300	164225730	17040	17040	17040	17040	0
87	20250306	182200	164225730	17040	17040	17040	17040	0
88	20250306	182100	164225730	17040	17040	17040	17040	0
89	20250306	182000	164225730	17040	17040	17040	17040	0
90	20250306	181900	164225730	17040	17040	17040	17040	0
91	20250306	181800	164225730	17040	17040	17040	17040	0
92	20250306	181700	164225730	17040	17040	17040	17040	129
93	20250306	181600	164225730	17040	17040	17040	17040	0
94	20250306	181500	164225730	17040	17040	17040	17040	0
95	20250306	181400	164225730	17040	17040	17040	17040	0
96	20250306	181300	164225730	17040	17040	17040	17040	0
97	20250306	181200	164225730	17040	17040	17040	17040	0
98	20250306	181100	164225730	17040	17040	17040	17040	0
99	20250306	181000	164225730	17040	17040	17040	17040	0
100	20250306	180900	164225730	17040	17040	17040	17040	0
101	20250306	180800	164225730	17040	17040	17040	17040	0
102	20250306	180700	164225730	17040	17040	17040	17040	0
103	20250306	180600	164225730	17040	17040	17040	17040	0
104	20250306	180500	164225730	17040	17040	17040	17040	0
105	20250306	180400	164225730	17040	17040	17040	17040	0
106	20250306	180300	164225730	17040	17040	17040	17040	0
107	20250306	180200	164225730	17040	17040	17040	17040	0
108	20250306	180100	164225730	17040	17040	17040	17040	0
109	20250306	180000	164225730	17040	17040	17040	17040	0
110	20250306	175900	164225730	17040	17040	17040	17040	0
111	20250306	175800	164225730	17040	17040	17040	17040	0
112	20250306	175700	164225730	17040	17040	17040	17040	0
113	20250306	175600	164225730	17040	17040	17040	17040	0
114	20250306	175500	164225730	17040	17040	17040	17040	0
115	20250306	175400	164225730	17040	17040	17040	17040	0
116	20250306	175300	164225730	17040	17040	17040	17040	0
117	20250306	175200	164225730	17040	17040	17040	17040	0
118	20250306	175100	164225730	17040	17040	17040	17040	0
119	20250306	175000	164225730	17040	17040	17040	17040	0
120	20250306	174900	164225730	17040	17040	17040	17040	0
121	20250306	174800	164225730	17040	17040	17040	17040	0
122	20250306	174700	164225730	17040	17040	17040	17040	129
123	20250306	174600	164225730	17040	17040	17040	17040	0
124	20250306	174500	164225730	17040	17040	17040	17040	0
125	20250306	174400	164225730	17040	17040	17040	17040	0
126	20250306	174300	164225730	17040	17040	17040	17040	0
127	20250306	174200	164225730	17040	17040	17040	17040	0
128	20250306	174100	164225730	17040	17040	17040	17040	0
129	20250306	174000	164225730	17040	17040	17040	17040	0
130	20250306	173900	164225730	17040	17040	17040	17040	0
131	20250306	173800	164225730	17040	17040	17040	17040	0
132	20250306	173700	164225730	17040	17040	17040	17040	0
133	20250306	173600	164225730	17040	17040	17040	17040	0
134	20250306	173500	164225730	17040	17040	17040	17040	0
135	20250306	173400	164225730	17040	17040	17040	17040	0
136	20250306	173300	164225730	17040	17040	17040	17040	0
137	20250306	173200	164225730	17040	17040	17040	17040	0
138	20250306	173100	164225730	17040	17040	17040	17040	0
139	20250306	173000	164225730	17040	17040	17040	17040	0
140	20250306	172900	164225730	17040	17040	17040	17040	0
141	20250306	172800	164225730	17040	17040	17040	17040	0
142	20250306	172700	164225730	17040	17040	17040	17040	0
143	20250306	172600	164225730	17040	17040	17040	17040	0
144	20250306	172500	164225730	17040	17040	17040	17040	0
145	20250306	172400	164225730	17040	17040	17040	17040	0
146	20250306	172300	164225730	17040	17040	17040	17040	0
147	20250306	172200	164225730	17040	17040	17040	17040	0
148	20250306	172100	164225730	17040	17040	17040	17040	0
149	20250306	172000	164225730	17040	17040	17040	17040	0
150	20250306	171900	164225730	17040	17040	17040	17040	0
151	20250306	171800	164225730	17040	17040	17040	17040	0
152	20250306	171700	164225730	17040	17040	17040	17040	129
153	20250306	171600	164225730	17040	17040	17040	17040	0
154	20250306	171500	164225730	17040	17040	17040	17040	0
155	20250306	171400	164225730	17040	17040	17040	17040	0
156	20250306	171300	164225730	17040	17040	17040	17040	0
157	20250306	171200	164225730	17040	17040	17040	17040	0
158	20250306	171100	164225730	17040	17040	17040	17040	0
159	20250306	171000	164225730	17040	17040	17040	17040	0
160	20250306	170900	164225730	17040	17040	17040	17040	0
161	20250306	170800	164225730	17040	17040	17040	17040	0
162	20250306	170700	164225730	17040	17040	17040	17040	0
163	20250306	170600	164225730	17040	17040	17040	17040	0
164	20250306	170500	164225730	17040	17040	17040	17040	0
165	20250306	170400	164225730	17040	17040	17040	17040	0
166	20250306	170300	164225730	17040	17040	17040	17040	0
167	20250306	170200	164225730	17040	17040	17040	17040	0
168	20250306	170100	164225730	17040	17040	17040	17040	0
169	20250306	170000	164225730	17040	17040	17040	17040	0
170	20250306	165900	164225730	17040	17040	17040	17040	0
171	20250306	165800	164225730	17040	17040	17040	17040	0
172	20250306	165700	164225730	17040	17040	17040	17040	0
173	20250306	165600	164225730	17040	17040	17040	17040	0
174	20250306	165500	164225730	17040	17040	17040	17040	0
175	20250306	165400	164225730	17040	17040	17040	17040	0
176	20250306	165300	164225730	17040	17040	17040	17040	0
177	20250306	165200	164225730	17040	17040	17040	17040	0
178	20250306	165100	164225730	17040	17040	17040	17040	0
179	20250306	165000	164225730	17040	17040	17040	17040	0
180	20250306	164900	164225730	17040	17040	17040	17040	0
181	20250306	164800	164225730	17040	17040	17040	17040	0
182	20250306	164700	164225730	17040	17040	17040	17040	129
183	20250306	164600	164225730	17040	17040	17040	17040	0
184	20250306	164500	164225730	17040	17040	17040	17040	0
185	20250306	164400	164225730	17040	17040	17040	17040	0
186	20250306	164300	164225730	17040	17040	17040	17040	0
187	20250306	164200	164225730	17040	17040	17040	17040	0
188	20250306	164100	164225730	17040	17040	17040	17040	0
189	20250306	164000	164225730	17040	17040	17040	17040	0
190	20250306	163900	164225730	17040	17040	17040	17040	0
191	20250306	163800	164225730	17040	17040	17040	17040	0
192	20250306	163700	164225730	17040	17040	17040	17040	0
193	20250306	163600	164225730	17040	17040	17040	17040	0
194	20250306	163500	164225730	17040	17040	17040	17040	0
195	20250306	163400	164225730	17040	17040	17040	17040	0
196	20250306	163300	164225730	17040	17040	17040	17040	0
197	20250306	163200	164225730	17040	17040	17040	17040	0
198	20250306	163100	164225730	17040	17040	17040	17040	0
199	20250306	163000	164225730	17040	17040	17040	17040	0
200	20250306	162900	164225730	17040	17040	17040	17040	0
201	20250306	162800	164225730	17040	17040	17040	17040	0
202	20250306	162700	164225730	17040	17040	17040	17040	0
203	20250306	162600	164225730	17040	17040	17040	17040	0
204	20250306	162500	164225730	17040	17040	17040	17040	0
205	20250306	162400	164225730	17040	17040	17040	17040	0
206	20250306	162300	164225730	17040	17040	17040	17040	0
207	20250306	162200	164225730	17040	17040	17040	17040	0
208	20250306	162100	164225730	17040	17040	17040	17040	0
209	20250306	162000	164225730	17040	17040	17040	17040	0
210	20250306	161900	164225730	17040	17040	17040	17040	0
211	20250306	161800	164225730	17040	17040	17040	17040	0
212	20250306	161700	164225730	17040	17040	17040	17040	129
213	20250306	161600	164225730	17040	17040	17040	17040	0
214	20250306	161500	164225730	17040	17040	17040	17040	0
215	20250306	161400	164225730	17040	17040	17040	17040	0
216	20250306	161300	164225730	17040	17040	17040	17040	0
217	20250306	161200	164225730	17040	17040	17040	17040	0
218	20250306	161100	164225730	17040	17040	17040	17040	0
219	20250306	161000	164225730	17040	17040	17040	17040	0
220	20250306	160900	164225730	17040	17040	17040	17040	0
221	20250306	160800	164225730	17040	17040	17040	17040	0
222	20250306	160700	164225730	17040	17040	17040	17040	0
223	20250306	160600	164225730	17040	17040	17040	17040	0
224	20250306	160500	164225730	17040	17040	17040	17040	0
225	20250306	160400	164225730	17040	17040	17040	17040	0
226	20250306	160300	164225730	17040	17040	17040	17040	0
227	20250306	160200	164225730	17040	17040	17040	17040	0
228	20250306	160100	164225730	17040	17040	17040	17040	0
229	20250306	160000	164225730	17040	17040	17040	17040	0
230	20250306	155900	164225730	17040	17040	17040	17040	0
231	20250306	155800	164225730	17040	17040	17040	17040	0
232	20250306	155700	164225730	17040	17040	17040	17040	0
233	20250306	155600	164225730	17040	17040	17040	17040	0
234	20250306	155500	164225730	17040	17040	17040	17040	0
235	20250306	155400	164225730	17040	17040	17040	17040	0
236	20250306	155300	164225730	17040	17040	17040	17040	0
237	20250306	155200	164225730	17040	17040	17040	17040	0
238	20250306	155100	164225730	17040	17040	17040	17040	0
239	20250306	155000	164225730	17040	17040	17040	17040	0
240	20250306	154900	164225730	17040	17040	17040	17040	0
241	20250306	154800	164225730	17040	17040	17040	17040	0
242	20250306	154700	164225730	17040	17040	17040	17040	129
243	20250306	154600	164225730	17040	17040	17040	17040	0
244	20250306	154500	164225730	17040	17040	17040	17040	0
245	20250306	154400	164225730	17040	17040	17040	17040	0
246	20250306	154300	164225730	17040	17040	17040	17040	0
247	20250306	154200	164225730	17040	17040	17040	17040	0
248	20250306	154100	164225730	17040	17040	17040	17040	0
249	20250306	154000	164225730	17040	17040	17040	17040	0
250	20250306	153900	164225730	17040	17040	17040	17040	0
251	20250306	153800	164225730	17040	17040	17040	17040	0
252	20250306	153700	164225730	17040	17040	17040	17040	0
253	20250306	153600	164225730	17040	17040	17040	17040	0
254	20250306	153500	164225730	17040	17040	17040	17040	0
255	20250306	153400	164225730	17040	17040	17040	17040	0
256	20250306	153300	164225730	17040	17040	17040	17040	0
257	20250306	153200	164225730	17040	17040	17040	17040	0
258	20250306	153100	164225730	17040	17040	17040	17040	0
259	20250306	153000	164225730	17040	17040	17040	17040	129
260	20250306	152900	162027570	17090	17090	17090	17090	0
261	20250306	152800	162027570	17090	17090	17090	17090	0
262	20250306	152700	162027570	17090	17090	17090	17090	0
263	20250306	152600	162027570	17090	17090	17090	17090	0
264	20250306	152500	162027570	17090	17090	17090	17090	0
265	20250306	152400	162027570	17090	17090	17090	17090	0
266	20250306	152300	162027570	17090	17090	17090	17090	0
267	20250306	152200	162027570	17090	17090	17090	17090	0
268	20250306	152100	162027570	17090	17090	17090	17090	0
269	20250306	152000	162027570	17090	17090	17090	17090	0
270	20250306	151900	162027570	17090	17090	17090	17090	1
271	20250306	151800	162010480	17090	17090	17090	17090	0
272	20250306	151700	162010480	17090	17080	17090	17080	276
273	20250306	151600	157293710	17080	17080	17080	17080	0
274	20250306	151500	157293710	17080	17030	17080	17030	18
275	20250306	151400	156986370	17030	17030	17030	17030	100
276	20250306	151300	155283370	17070	17070	17070	17070	1
277	20250306	151200	155266300	17070	17040	17070	17040	21
278	20250306	151100	154907870	17040	17040	17040	17040	0
279	20250306	151000	154907870	17040	17050	17050	17040	240
280	20250306	150900	150816020	17050	17060	17060	17050	99
281	20250306	150800	149127570	17060	17060	17060	17060	0
282	20250306	150700	149127570	17060	17060	17060	17060	89
283	20250306	150600	147609230	17060	17070	17070	17060	180
284	20250306	150500	144536830	17090	17090	17090	17090	0
285	20250306	150400	144536830	17090	17090	17090	17090	0
286	20250306	150300	144536830	17090	17090	17090	17090	36
287	20250306	150200	143921590	17080	17080	17080	17080	0
288	20250306	150100	143921590	17080	17080	17080	17080	0
289	20250306	150000	143921590	17080	17090	17090	17080	6
290	20250306	145900	143819100	17090	17090	17090	17090	0
291	20250306	145800	143819100	17090	17090	17090	17090	4
292	20250306	145700	143750740	17090	17090	17090	17090	0
293	20250306	145600	143750740	17090	17090	17090	17090	8
294	20250306	145500	143614020	17090	17090	17090	17090	0
295	20250306	145400	143614020	17090	17090	17090	17090	0
296	20250306	145300	143614020	17090	17090	17090	17090	0
297	20250306	145200	143614020	17090	17090	17090	17090	4
298	20250306	145100	143545660	17090	17090	17090	17090	5
299	20250306	145000	143460210	17070	17070	17070	17070	0
300	20250306	144900	143460210	17070	17070	17070	17070	0
301	20250306	144800	143460210	17070	17070	17070	17070	0
302	20250306	144700	143460210	17070	17070	17070	17070	0
303	20250306	144600	143460210	17070	17070	17070	17070	0
304	20250306	144500	143460210	17070	17070	17070	17070	1
305	20250306	144400	143443140	17060	17060	17060	17060	0
306	20250306	144300	143443140	17060	17060	17060	17060	0
307	20250306	144200	143443140	17060	17060	17060	17060	0
308	20250306	144100	143443140	17060	17060	17060	17060	0
309	20250306	144000	143443140	17060	17060	17060	17060	0
310	20250306	143900	143443140	17060	17060	17060	17060	0
311	20250306	143800	143443140	17060	17060	17060	17060	0
312	20250306	143700	143443140	17060	17060	17070	17060	101
313	20250306	143600	141720070	17060	17060	17060	17060	0
314	20250306	143500	141720070	17060	17060	17060	17060	0
315	20250306	143400	141720070	17060	17090	17090	17060	1283
316	20250306	143300	119813870	17100	17100	17100	17100	0
317	20250306	143200	119813870	17100	17100	17100	17100	0
318	20250306	143100	119813870	17100	17100	17100	17100	4
319	20250306	143000	119745470	17100	17100	17100	17100	0
320	20250306	142900	119745470	17100	17100	17100	17100	0
321	20250306	142800	119745470	17100	17100	17100	17100	0
322	20250306	142700	119745470	17100	17100	17100	17100	20
323	20250306	142600	119403470	17100	17100	17100	17100	142
324	20250306	142500	116975270	17100	17100	17100	17100	274
325	20250306	142400	112289870	17100	17100	17100	17100	0
326	20250306	142300	112289870	17100	17090	17100	17090	200
327	20250306	142200	108869920	17100	17100	17100	17100	2
328	20250306	142100	108835720	17090	17090	17090	17090	0
329	20250306	142000	108835720	17090	17090	17090	17090	0
330	20250306	141900	108835720	17090	17090	17090	17090	0
331	20250306	141800	108835720	17090	17090	17090	17090	0
332	20250306	141700	108835720	17090	17090	17090	17090	0
333	20250306	141600	108835720	17090	17090	17090	17090	0
334	20250306	141500	108835720	17090	17090	17090	17090	0
335	20250306	141400	108835720	17090	17090	17090	17090	4
336	20250306	141300	108767360	17120	17120	17120	17120	9
337	20250306	141200	108613280	17120	17120	17120	17120	1
338	20250306	141100	108596160	17120	17200	17200	17120	118
339	20250306	141000	106567500	17170	17170	17170	17170	13
340	20250306	140900	106344290	17140	17120	17140	17120	6
341	20250306	140800	106241470	17110	17110	17110	17110	21
342	20250306	140700	105882160	17110	17110	17110	17110	0
343	20250306	140600	105882160	17110	17110	17110	17110	5
344	20250306	140500	105796610	17140	17140	17140	17140	0
345	20250306	140400	105796610	17140	17140	17140	17140	0
346	20250306	140300	105796610	17140	17140	17140	17140	0
347	20250306	140200	105796610	17140	17140	17140	17140	0
348	20250306	140100	105796610	17140	17170	17170	17140	11
349	20250306	140000	105607920	17140	17140	17140	17140	0
350	20250306	135900	105607920	17140	17140	17140	17140	0
351	20250306	135800	105607920	17140	17140	17140	17140	0
352	20250306	135700	105607920	17140	17200	17200	17140	131
353	20250306	135600	103358260	17200	17200	17200	17200	0
354	20250306	135500	103358260	17200	17200	17200	17200	26
355	20250306	135400	102911060	17220	17220	17220	17220	0
356	20250306	135300	102911060	17220	17220	17220	17220	0
357	20250306	135200	102911060	17220	17220	17220	17220	0
358	20250306	135100	102911060	17220	17220	17220	17220	0
359	20250306	135000	102911060	17220	17220	17220	17220	0
360	20250306	134900	102911060	17220	17220	17220	17220	0
361	20250306	134800	102911060	17220	17220	17220	17220	4
362	20250306	134700	102842180	17220	17220	17220	17220	2
363	20250306	134600	102807740	17220	17220	17220	17220	0
364	20250306	134500	102807740	17220	17220	17220	17220	0
365	20250306	134400	102807740	17220	17220	17220	17220	0
366	20250306	134300	102807740	17220	17220	17220	17220	4
367	20250306	134200	102738860	17220	17220	17220	17220	0
368	20250306	134100	102738860	17220	17220	17220	17220	0
369	20250306	134000	102738860	17220	17220	17220	17220	0
370	20250306	133900	102738860	17220	17220	17220	17220	0
371	20250306	133800	102738860	17220	17220	17220	17220	0
372	20250306	133700	102738860	17220	17220	17220	17220	0
373	20250306	133600	102738860	17220	17220	17220	17220	120
374	20250306	133500	100672460	17220	17220	17220	17220	0
375	20250306	133400	100672460	17220	17220	17220	17220	0
376	20250306	133300	100672460	17220	17220	17220	17220	0
377	20250306	133200	100672460	17220	17220	17220	17220	0
378	20250306	133100	100672460	17220	17220	17220	17220	0
379	20250306	133000	100672460	17220	17220	17220	17220	0
380	20250306	132900	100672460	17220	17220	17220	17220	0
381	20250306	132800	100672460	17220	17220	17220	17220	0
382	20250306	132700	100672460	17220	17190	17220	17190	240
383	20250306	132600	96544000	17190	17190	17190	17190	0
384	20250306	132500	96544000	17190	17190	17190	17190	0
385	20250306	132400	96544000	17190	17190	17190	17190	0
386	20250306	132300	96544000	17190	17190	17190	17190	0
387	20250306	132200	96544000	17190	17190	17190	17190	0
388	20250306	132100	96544000	17190	17190	17190	17190	0
389	20250306	132000	96544000	17190	17190	17190	17190	0
390	20250306	131900	96544000	17190	17190	17190	17190	0
391	20250306	131800	96544000	17190	17190	17190	17190	1
392	20250306	131700	96526810	17110	17110	17110	17110	0
393	20250306	131600	96526810	17110	17110	17110	17110	5
394	20250306	131500	96441260	17100	17100	17100	17100	0
395	20250306	131400	96441260	17100	17100	17100	17100	0
396	20250306	131300	96441260	17100	17100	17100	17100	0
397	20250306	131200	96441260	17100	17100	17100	17100	0
398	20250306	131100	96441260	17100	17100	17100	17100	0
399	20250306	131000	96441260	17100	17100	17100	17100	0
400	20250306	130900	96441260	17100	17100	17100	17100	0
401	20250306	130800	96441260	17100	17100	17100	17100	0
402	20250306	130700	96441260	17100	17100	17100	17100	227
403	20250306	130600	92559560	17080	17080	17080	17080	0
404	20250306	130500	92559560	17080	17080	17080	17080	0
405	20250306	130400	92559560	17080	17080	17080	17080	0
406	20250306	130300	92559560	17080	17080	17080	17080	0
407	20250306	130200	92559560	17080	17080	17080	17080	12
408	20250306	130100	92354600	17070	17070	17070	17070	42
409	20250306	130000	91637660	17100	17100	17100	17100	1
410	20250306	125900	91620560	17090	17090	17090	17090	0
411	20250306	125800	91620560	17090	17090	17090	17090	0
412	20250306	125700	91620560	17090	17090	17090	17090	44
413	20250306	125600	90868600	17100	17100	17100	17100	10
414	20250306	125500	90697600	17110	17120	17120	17110	5
415	20250306	125400	90612040	17120	17120	17120	17120	0
416	20250306	125300	90612040	17120	17120	17120	17120	0
417	20250306	125200	90612040	17120	17120	17120	17120	0
418	20250306	125100	90612040	17120	17120	17120	17120	0
419	20250306	125000	90612040	17120	17120	17120	17120	0
420	20250306	124900	90612040	17120	17120	17120	17120	0
421	20250306	124800	90612040	17120	17120	17120	17120	0
422	20250306	124700	90612040	17120	17120	17120	17120	0
423	20250306	124600	90612040	17120	17120	17120	17120	0
424	20250306	124500	90612040	17120	17120	17120	17120	0
425	20250306	124400	90612040	17120	17120	17120	17120	0
426	20250306	124300	90612040	17120	17120	17120	17120	0
427	20250306	124200	90612040	17120	17120	17120	17120	0
428	20250306	124100	90612040	17120	17120	17120	17120	0
429	20250306	124000	90612040	17120	17120	17120	17120	0
430	20250306	123900	90612040	17120	17120	17120	17120	4
431	20250306	123800	90543560	17120	17120	17120	17120	3
432	20250306	123700	90492200	17090	17090	17090	17090	0
433	20250306	123600	90492200	17090	17090	17090	17090	0
434	20250306	123500	90492200	17090	17090	17090	17090	0
435	20250306	123400	90492200	17090	17090	17090	17090	28
436	20250306	123300	90013680	17100	17100	17100	17100	0
437	20250306	123200	90013680	17100	17100	17100	17100	0
438	20250306	123100	90013680	17100	17100	17100	17100	5
439	20250306	123000	89928180	17090	17090	17090	17090	0
440	20250306	122900	89928180	17090	17090	17090	17090	0
441	20250306	122800	89928180	17090	17110	17110	17090	43
442	20250306	122700	89193130	17120	17130	17130	17120	101
443	20250306	122600	87463320	17140	17140	17140	17140	0
444	20250306	122500	87463320	17140	17140	17140	17140	0
445	20250306	122400	87463320	17140	17190	17190	17140	21
446	20250306	122300	87102880	17190	17190	17190	17190	0
447	20250306	122200	87102880	17190	17190	17190	17190	1
448	20250306	122100	87085690	17190	17190	17190	17190	0
449	20250306	122000	87085690	17190	17190	17190	17190	0
450	20250306	121900	87085690	17190	17190	17190	17190	341
451	20250306	121800	81223900	17170	17170	17170	17170	0
452	20250306	121700	81223900	17170	17170	17170	17170	0
453	20250306	121600	81223900	17170	17170	17170	17170	0
454	20250306	121500	81223900	17170	17170	17170	17170	0
455	20250306	121400	81223900	17170	17170	17170	17170	0
456	20250306	121300	81223900	17170	17170	17170	17170	85
457	20250306	121200	79764450	17140	17150	17150	17140	16
458	20250306	121100	79490090	17170	17170	17170	17170	0
459	20250306	121000	79490090	17170	17170	17170	17170	3
460	20250306	120900	79438580	17200	17200	17200	17200	8
461	20250306	120800	79300980	17200	17200	17200	17200	0
462	20250306	120700	79300980	17200	17200	17200	17200	106
463	20250306	120600	77477780	17220	17220	17220	17220	0
464	20250306	120500	77477780	17220	17220	17220	17220	0
465	20250306	120400	77477780	17220	17220	17220	17220	0
466	20250306	120300	77477780	17220	17220	17220	17220	0
467	20250306	120200	77477780	17220	17200	17220	17200	4
468	20250306	120100	77408920	17170	17170	17170	17160	14
469	20250306	120000	77168630	17200	17200	17200	17200	0
470	20250306	115900	77168630	17200	17200	17200	17200	0
471	20250306	115800	77168630	17200	17200	17200	17200	10
472	20250306	115700	76996630	17200	17180	17200	17180	14
473	20250306	115600	76756030	17180	17180	17180	17180	0
474	20250306	115500	76756030	17180	17180	17180	17180	0
475	20250306	115400	76756030	17180	17180	17180	17180	0
476	20250306	115300	76756030	17180	17180	17180	17180	0
477	20250306	115200	76756030	17180	17180	17180	17180	11
478	20250306	115100	76567050	17200	17200	17200	17200	0
479	20250306	115000	76567050	17200	17200	17200	17200	0
480	20250306	114900	76567050	17200	17200	17200	17200	0
481	20250306	114800	76567050	17200	17200	17200	17200	0
482	20250306	114700	76567050	17200	17200	17200	17200	0
483	20250306	114600	76567050	17200	17200	17200	17200	0
484	20250306	114500	76567050	17200	17200	17200	17200	0
485	20250306	114400	76567050	17200	17200	17200	17200	0
486	20250306	114300	76567050	17200	17200	17200	17200	0
487	20250306	114200	76567050	17200	17200	17200	17200	0
488	20250306	114100	76567050	17200	17200	17200	17200	0
489	20250306	114000	76567050	17200	17200	17200	17200	0
490	20250306	113900	76567050	17200	17200	17200	17200	0
491	20250306	113800	76567050	17200	17200	17200	17200	0
492	20250306	113700	76567050	17200	17200	17200	17200	0
493	20250306	113600	76567050	17200	17200	17200	17200	0
494	20250306	113500	76567050	17200	17200	17200	17200	0
495	20250306	113400	76567050	17200	17200	17200	17200	0
496	20250306	113300	76567050	17200	17200	17200	17200	0
497	20250306	113200	76567050	17200	17200	17200	17200	0
498	20250306	113100	76567050	17200	17200	17200	17200	0
499	20250306	113000	76567050	17200	17200	17200	17200	0
500	20250306	112900	76567050	17200	17200	17200	17200	0
501	20250306	112800	76567050	17200	17200	17200	17200	0
502	20250306	112700	76567050	17200	17200	17200	17200	0
503	20250306	112600	76567050	17200	17200	17200	17200	0
504	20250306	112500	76567050	17200	17180	17200	17180	7
505	20250306	112400	76446670	17160	17160	17160	17160	0
506	20250306	112300	76446670	17160	17160	17160	17160	0
507	20250306	112200	76446670	17160	17160	17160	17160	0
508	20250306	112100	76446670	17160	17160	17160	17160	0
509	20250306	112000	76446670	17160	17160	17160	17160	0
510	20250306	111900	76446670	17160	17160	17160	17160	0
511	20250306	111800	76446670	17160	17160	17160	17160	0
512	20250306	111700	76446670	17160	17160	17160	17160	0
513	20250306	111600	76446670	17160	17160	17160	17160	0
514	20250306	111500	76446670	17160	17160	17160	17160	0
515	20250306	111400	76446670	17160	17160	17160	17160	0
516	20250306	111300	76446670	17160	17160	17160	17160	2
517	20250306	111200	76412350	17150	17150	17150	17150	0
518	20250306	111100	76412350	17150	17150	17150	17150	0
519	20250306	111000	76412350	17150	17150	17150	17150	0
520	20250306	110900	76412350	17150	17150	17150	17150	0
521	20250306	110800	76412350	17150	17150	17150	17150	0
522	20250306	110700	76412350	17150	17150	17150	17150	0
523	20250306	110600	76412350	17150	17150	17150	17150	0
524	20250306	110500	76412350	17150	17150	17150	17150	0
525	20250306	110400	76412350	17150	17150	17150	17150	0
526	20250306	110300	76412350	17150	17150	17150	17150	0
527	20250306	110200	76412350	17150	17150	17150	17150	28
528	20250306	110100	75932150	17160	17160	17160	17160	0
529	20250306	110000	75932150	17160	17160	17160	17160	0
530	20250306	105900	75932150	17160	17160	17160	17160	0
531	20250306	105800	75932150	17160	17160	17160	17160	0
532	20250306	105700	75932150	17160	17160	17160	17160	0
533	20250306	105600	75932150	17160	17160	17160	17160	0
534	20250306	105500	75932150	17160	17160	17160	17160	3
535	20250306	105400	75880670	17120	17120	17120	17120	0
536	20250306	105300	75880670	17120	17120	17120	17120	0
537	20250306	105200	75880670	17120	17120	17120	17120	5
538	20250306	105100	75795070	17090	17090	17090	17090	1
539	20250306	105000	75777980	17110	17100	17110	17090	5
540	20250306	104900	75692460	17090	17090	17090	17090	1
541	20250306	104800	75675370	17060	17060	17060	17060	0
542	20250306	104700	75675370	17060	17080	17080	17060	100
543	20250306	104600	73968880	17140	17140	17140	17140	0
544	20250306	104500	73968880	17140	17110	17140	17110	4
545	20250306	104400	73900350	17150	17150	17150	17150	18
546	20250306	104300	73591650	17150	17150	17150	17150	0
547	20250306	104200	73591650	17150	17150	17150	17150	0
548	20250306	104100	73591650	17150	17150	17150	17150	0
549	20250306	104000	73591650	17150	17150	17150	17150	70
550	20250306	103900	72391150	17160	17160	17160	17160	0
551	20250306	103800	72391150	17160	17160	17160	17160	5
552	20250306	103700	72305350	17180	17180	17180	17180	0
553	20250306	103600	72305350	17180	17180	17180	17180	0
554	20250306	103500	72305350	17180	17180	17180	17180	0
555	20250306	103400	72305350	17180	17180	17180	17180	5
556	20250306	103300	72219450	17180	17180	17180	17180	0
557	20250306	103200	72219450	17180	17180	17180	17180	0
558	20250306	103100	72219450	17180	17180	17180	17180	2
559	20250306	103000	72185090	17150	17150	17150	17150	5
560	20250306	102900	72099340	17170	17170	17170	17170	10
561	20250306	102800	71927640	17170	17170	17170	17170	10
562	20250306	102700	71755940	17170	17150	17170	17150	43
563	20250306	102600	71018390	17150	17150	17150	17150	10
564	20250306	102500	70846890	17080	17080	17080	17080	1
565	20250306	102400	70829810	17070	17070	17070	17070	10
566	20250306	102300	70659110	17080	17080	17080	17080	10
567	20250306	102200	70488310	17100	17100	17100	17100	0
568	20250306	102100	70488310	17100	17100	17100	17100	0
569	20250306	102000	70488310	17100	17100	17100	17100	0
570	20250306	101900	70488310	17100	17100	17100	17100	0
571	20250306	101800	70488310	17100	17100	17100	17100	5
572	20250306	101700	70402810	17130	17130	17130	17130	1
573	20250306	101600	70385680	17150	17150	17150	17150	7
574	20250306	101500	70265630	17060	17060	17060	17060	0
575	20250306	101400	70265630	17060	17060	17060	17060	1
576	20250306	101300	70248570	17060	17090	17090	17060	10
577	20250306	101200	70077940	17090	17090	17090	17090	3
578	20250306	101100	70026670	17080	17080	17080	17080	2
579	20250306	101000	69992510	17080	17080	17080	17080	1
580	20250306	100900	69975430	17080	17080	17080	17080	30
581	20250306	100800	69463030	17070	17070	17070	17070	50
582	20250306	100700	68609530	17080	17080	17080	17080	0
583	20250306	100600	68609530	17080	17080	17080	17080	0
584	20250306	100500	68609530	17080	17060	17100	17060	31
585	20250306	100400	68080050	17080	17090	17090	17080	52
586	20250306	100300	67191390	17100	17120	17120	17090	197
587	20250306	100200	63821240	17130	17130	17130	17130	0
588	20250306	100100	63821240	17130	17130	17130	17130	0
589	20250306	100000	63821240	17130	17130	17130	17130	10
590	20250306	095900	63649940	17130	17140	17140	17130	26
591	20250306	095800	63204490	17140	17200	17200	17140	296
592	20250306	095700	58118090	17200	17200	17310	17190	114
593	20250306	095600	56156970	17190	17190	17190	17190	0
594	20250306	095500	56156970	17190	17190	17190	17190	0
595	20250306	095400	56156970	17190	17190	17190	17190	0
596	20250306	095300	56156970	17190	17190	17190	17190	0
597	20250306	095200	56156970	17190	17190	17190	17190	0
598	20250306	095100	56156970	17190	17190	17190	17190	44
599	20250306	095000	55400610	17190	17190	17190	17190	0
600	20250306	094900	55400610	17190	17190	17190	17190	1
601	20250306	094800	55383420	17500	17500	17500	17500	0
602	20250306	094700	55383420	17500	17500	17500	17500	0
603	20250306	094600	55383420	17500	17500	17500	17500	5
604	20250306	094500	55295920	17200	17500	17500	17200	1001
605	20250306	094400	38054520	17510	17510	17510	17510	10
606	20250306	094300	37879420	17510	17510	17510	17510	2
607	20250306	094200	37844400	17240	17240	17240	17240	0
608	20250306	094100	37844400	17240	17240	17240	17240	0
609	20250306	094000	37844400	17240	17240	17240	17240	0
610	20250306	093900	37844400	17240	17240	17240	17240	0
611	20250306	093800	37844400	17240	17240	17240	17240	0
612	20250306	093700	37844400	17240	17240	17240	17240	0
613	20250306	093600	37844400	17240	17240	17240	17240	0
614	20250306	093500	37844400	17240	17240	17240	17240	1
615	20250306	093400	37827160	17230	17230	17230	17230	0
616	20250306	093300	37827160	17230	17230	17230	17230	0
617	20250306	093200	37827160	17230	17230	17230	17230	0
618	20250306	093100	37827160	17230	17230	17230	17230	0
619	20250306	093000	37827160	17230	17230	17230	17230	31
620	20250306	092900	37293030	17240	17260	17260	17240	878
621	20250306	092800	22147260	17260	17260	17260	17260	0
622	20250306	092700	22147260	17260	17250	17260	17250	12
623	20250306	092600	21940150	17250	17260	17260	17250	16
624	20250306	092500	21664100	17250	17250	17250	17250	8
625	20250306	092400	21526100	17250	17260	17260	17250	454
626	20250306	092300	13693870	17260	17260	17260	17260	0
627	20250306	092200	13693870	17260	17260	17260	17260	259
628	20250306	092100	9223530	17260	17280	17280	17260	138
629	20250306	092000	6839960	17290	17290	17290	17290	1
630	20250306	091900	6822670	17280	17280	17280	17280	0
631	20250306	091800	6822670	17280	17310	17310	17280	9
632	20250306	091700	6666970	17310	17320	17320	17310	8
633	20250306	091600	6528420	17580	17580	17580	17580	0
634	20250306	091500	6528420	17580	17580	17580	17580	0
635	20250306	091400	6528420	17580	17580	17580	17580	0
636	20250306	091300	6528420	17580	17580	17580	17580	0
637	20250306	091200	6528420	17580	17580	17580	17580	9
638	20250306	091100	6370200	17280	17280	17280	17280	0
639	20250306	091000	6370200	17280	17280	17280	17280	162
640	20250306	090900	3570840	17280	17280	17280	17280	0
641	20250306	090800	3570840	17280	17280	17280	17280	2
642	20250306	090700	3536280	17280	17280	17280	17280	1
643	20250306	090600	3519000	17250	17250	17250	17250	0
644	20250306	090500	3519000	17250	17250	17250	17250	0
645	20250306	090400	3519000	17250	17250	17250	17250	0
646	20250306	090300	3519000	17250	17250	17250	17250	0
647	20250306	090200	3519000	17250	17250	17250	17250	0
648	20250306	090100	3519000	17250	17250	17250	17250	0
649	20250306	090000	3519000	17250	17250	17250	17250	204