KissMeData/065660/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194700	209600140	17050	17050	17050	17050	37
3	20250307	194600	209600140	17050	17050	17050	17050	0
4	20250307	194500	209600140	17050	17050	17050	17050	0
5	20250307	194400	209600140	17050	17050	17050	17050	0
6	20250307	194300	209600140	17050	17050	17050	17050	0
7	20250307	194200	209600140	17050	17050	17050	17050	0
8	20250307	194100	209600140	17050	17050	17050	17050	0
9	20250307	194000	209600140	17050	17050	17050	17050	0
10	20250307	193900	209600140	17050	17050	17050	17050	0
11	20250307	193800	209600140	17050	17050	17050	17050	0
12	20250307	193700	209600140	17050	17050	17050	17050	0
13	20250307	193600	209600140	17050	17050	17050	17050	0
14	20250307	193500	209600140	17050	17050	17050	17050	0
15	20250307	193400	209600140	17050	17050	17050	17050	0
16	20250307	193300	209600140	17050	17050	17050	17050	0
17	20250307	193200	209600140	17050	17050	17050	17050	0
18	20250307	193100	209600140	17050	17050	17050	17050	0
19	20250307	193000	209600140	17050	17050	17050	17050	0
20	20250307	192900	209600140	17050	17050	17050	17050	0
21	20250307	192800	209600140	17050	17050	17050	17050	0
22	20250307	192700	209600140	17050	17050	17050	17050	0
23	20250307	192600	209600140	17050	17050	17050	17050	0
24	20250307	192500	209600140	17050	17050	17050	17050	0
25	20250307	192400	209600140	17050	17050	17050	17050	0
26	20250307	192300	209600140	17050	17050	17050	17050	0
27	20250307	192200	209600140	17050	17050	17050	17050	0
28	20250307	192100	209600140	17050	17050	17050	17050	0
29	20250307	192000	209600140	17050	17050	17050	17050	0
30	20250307	191900	209600140	17050	17050	17050	17050	0
31	20250307	191800	209600140	17050	17050	17050	17050	0
32	20250307	191700	209600140	17050	17050	17050	17050	37
33	20250307	191600	209600140	17050	17050	17050	17050	0
34	20250307	191500	209600140	17050	17050	17050	17050	0
35	20250307	191400	209600140	17050	17050	17050	17050	0
36	20250307	191300	209600140	17050	17050	17050	17050	0
37	20250307	191200	209600140	17050	17050	17050	17050	0
38	20250307	191100	209600140	17050	17050	17050	17050	0
39	20250307	191000	209600140	17050	17050	17050	17050	0
40	20250307	190900	209600140	17050	17050	17050	17050	0
41	20250307	190800	209600140	17050	17050	17050	17050	0
42	20250307	190700	209600140	17050	17050	17050	17050	0
43	20250307	190600	209600140	17050	17050	17050	17050	0
44	20250307	190500	209600140	17050	17050	17050	17050	0
45	20250307	190400	209600140	17050	17050	17050	17050	0
46	20250307	190300	209600140	17050	17050	17050	17050	0
47	20250307	190200	209600140	17050	17050	17050	17050	0
48	20250307	190100	209600140	17050	17050	17050	17050	0
49	20250307	190000	209600140	17050	17050	17050	17050	0
50	20250307	185900	209600140	17050	17050	17050	17050	0
51	20250307	185800	209600140	17050	17050	17050	17050	0
52	20250307	185700	209600140	17050	17050	17050	17050	0
53	20250307	185600	209600140	17050	17050	17050	17050	0
54	20250307	185500	209600140	17050	17050	17050	17050	0
55	20250307	185400	209600140	17050	17050	17050	17050	0
56	20250307	185300	209600140	17050	17050	17050	17050	0
57	20250307	185200	209600140	17050	17050	17050	17050	0
58	20250307	185100	209600140	17050	17050	17050	17050	0
59	20250307	185000	209600140	17050	17050	17050	17050	0
60	20250307	184900	209600140	17050	17050	17050	17050	0
61	20250307	184800	209600140	17050	17050	17050	17050	0
62	20250307	184700	209600140	17050	17050	17050	17050	37
63	20250307	184600	209600140	17050	17050	17050	17050	0
64	20250307	184500	209600140	17050	17050	17050	17050	0
65	20250307	184400	209600140	17050	17050	17050	17050	0
66	20250307	184300	209600140	17050	17050	17050	17050	0
67	20250307	184200	209600140	17050	17050	17050	17050	0
68	20250307	184100	209600140	17050	17050	17050	17050	0
69	20250307	184000	209600140	17050	17050	17050	17050	0
70	20250307	183900	209600140	17050	17050	17050	17050	0
71	20250307	183800	209600140	17050	17050	17050	17050	0
72	20250307	183700	209600140	17050	17050	17050	17050	0
73	20250307	183600	209600140	17050	17050	17050	17050	0
74	20250307	183500	209600140	17050	17050	17050	17050	0
75	20250307	183400	209600140	17050	17050	17050	17050	0
76	20250307	183300	209600140	17050	17050	17050	17050	0
77	20250307	183200	209600140	17050	17050	17050	17050	0
78	20250307	183100	209600140	17050	17050	17050	17050	0
79	20250307	183000	209600140	17050	17050	17050	17050	0
80	20250307	182900	209600140	17050	17050	17050	17050	0
81	20250307	182800	209600140	17050	17050	17050	17050	0
82	20250307	182700	209600140	17050	17050	17050	17050	0
83	20250307	182600	209600140	17050	17050	17050	17050	0
84	20250307	182500	209600140	17050	17050	17050	17050	0
85	20250307	182400	209600140	17050	17050	17050	17050	0
86	20250307	182300	209600140	17050	17050	17050	17050	0
87	20250307	182200	209600140	17050	17050	17050	17050	0
88	20250307	182100	209600140	17050	17050	17050	17050	0
89	20250307	182000	209600140	17050	17050	17050	17050	0
90	20250307	181900	209600140	17050	17050	17050	17050	0
91	20250307	181800	209600140	17050	17050	17050	17050	0
92	20250307	181700	209600140	17050	17050	17050	17050	37
93	20250307	181600	209600140	17050	17050	17050	17050	0
94	20250307	181500	209600140	17050	17050	17050	17050	0
95	20250307	181400	209600140	17050	17050	17050	17050	0
96	20250307	181300	209600140	17050	17050	17050	17050	0
97	20250307	181200	209600140	17050	17050	17050	17050	0
98	20250307	181100	209600140	17050	17050	17050	17050	0
99	20250307	181000	209600140	17050	17050	17050	17050	0
100	20250307	180900	209600140	17050	17050	17050	17050	0
101	20250307	180800	209600140	17050	17050	17050	17050	0
102	20250307	180700	209600140	17050	17050	17050	17050	0
103	20250307	180600	209600140	17050	17050	17050	17050	0
104	20250307	180500	209600140	17050	17050	17050	17050	0
105	20250307	180400	209600140	17050	17050	17050	17050	0
106	20250307	180300	209600140	17050	17050	17050	17050	0
107	20250307	180200	209600140	17050	17050	17050	17050	0
108	20250307	180100	209600140	17050	17050	17050	17050	0
109	20250307	180000	209600140	17050	17050	17050	17050	0
110	20250307	175900	209600140	17050	17050	17050	17050	0
111	20250307	175800	209600140	17050	17050	17050	17050	0
112	20250307	175700	209600140	17050	17050	17050	17050	0
113	20250307	175600	209600140	17050	17050	17050	17050	0
114	20250307	175500	209600140	17050	17050	17050	17050	0
115	20250307	175400	209600140	17050	17050	17050	17050	0
116	20250307	175300	209600140	17050	17050	17050	17050	0
117	20250307	175200	209600140	17050	17050	17050	17050	0
118	20250307	175100	209600140	17050	17050	17050	17050	0
119	20250307	175000	209600140	17050	17050	17050	17050	0
120	20250307	174900	209600140	17050	17050	17050	17050	0
121	20250307	174800	209600140	17050	17050	17050	17050	0
122	20250307	174700	209600140	17050	17050	17050	17050	37
123	20250307	174600	209600140	17050	17050	17050	17050	0
124	20250307	174500	209600140	17050	17050	17050	17050	0
125	20250307	174400	209600140	17050	17050	17050	17050	0
126	20250307	174300	209600140	17050	17050	17050	17050	0
127	20250307	174200	209600140	17050	17050	17050	17050	0
128	20250307	174100	209600140	17050	17050	17050	17050	0
129	20250307	174000	209600140	17050	17050	17050	17050	0
130	20250307	173900	209600140	17050	17050	17050	17050	0
131	20250307	173800	209600140	17050	17050	17050	17050	0
132	20250307	173700	209600140	17050	17050	17050	17050	0
133	20250307	173600	209600140	17050	17050	17050	17050	0
134	20250307	173500	209600140	17050	17050	17050	17050	0
135	20250307	173400	209600140	17050	17050	17050	17050	0
136	20250307	173300	209600140	17050	17050	17050	17050	0
137	20250307	173200	209600140	17050	17050	17050	17050	0
138	20250307	173100	209600140	17050	17050	17050	17050	0
139	20250307	173000	209600140	17050	17050	17050	17050	0
140	20250307	172900	209600140	17050	17050	17050	17050	0
141	20250307	172800	209600140	17050	17050	17050	17050	0
142	20250307	172700	209600140	17050	17050	17050	17050	0
143	20250307	172600	209600140	17050	17050	17050	17050	0
144	20250307	172500	209600140	17050	17050	17050	17050	0
145	20250307	172400	209600140	17050	17050	17050	17050	0
146	20250307	172300	209600140	17050	17050	17050	17050	0
147	20250307	172200	209600140	17050	17050	17050	17050	0
148	20250307	172100	209600140	17050	17050	17050	17050	0
149	20250307	172000	209600140	17050	17050	17050	17050	0
150	20250307	171900	209600140	17050	17050	17050	17050	0
151	20250307	171800	209600140	17050	17050	17050	17050	0
152	20250307	171700	209600140	17050	17050	17050	17050	37
153	20250307	171600	209600140	17050	17050	17050	17050	0
154	20250307	171500	209600140	17050	17050	17050	17050	0
155	20250307	171400	209600140	17050	17050	17050	17050	0
156	20250307	171300	209600140	17050	17050	17050	17050	0
157	20250307	171200	209600140	17050	17050	17050	17050	0
158	20250307	171100	209600140	17050	17050	17050	17050	0
159	20250307	171000	209600140	17050	17050	17050	17050	0
160	20250307	170900	209600140	17050	17050	17050	17050	0
161	20250307	170800	209600140	17050	17050	17050	17050	0
162	20250307	170700	209600140	17050	17050	17050	17050	0
163	20250307	170600	209600140	17050	17050	17050	17050	0
164	20250307	170500	209600140	17050	17050	17050	17050	0
165	20250307	170400	209600140	17050	17050	17050	17050	0
166	20250307	170300	209600140	17050	17050	17050	17050	0
167	20250307	170200	209600140	17050	17050	17050	17050	0
168	20250307	170100	209600140	17050	17050	17050	17050	0
169	20250307	170000	209600140	17050	17050	17050	17050	0
170	20250307	165900	209600140	17050	17050	17050	17050	0
171	20250307	165800	209600140	17050	17050	17050	17050	0
172	20250307	165700	209600140	17050	17050	17050	17050	0
173	20250307	165600	209600140	17050	17050	17050	17050	0
174	20250307	165500	209600140	17050	17050	17050	17050	0
175	20250307	165400	209600140	17050	17050	17050	17050	0
176	20250307	165300	209600140	17050	17050	17050	17050	0
177	20250307	165200	209600140	17050	17050	17050	17050	0
178	20250307	165100	209600140	17050	17050	17050	17050	0
179	20250307	165000	209600140	17050	17050	17050	17050	0
180	20250307	164900	209600140	17050	17050	17050	17050	0
181	20250307	164800	209600140	17050	17050	17050	17050	0
182	20250307	164700	209600140	17050	17050	17050	17050	37
183	20250307	164600	209600140	17050	17050	17050	17050	0
184	20250307	164500	209600140	17050	17050	17050	17050	0
185	20250307	164400	209600140	17050	17050	17050	17050	0
186	20250307	164300	209600140	17050	17050	17050	17050	0
187	20250307	164200	209600140	17050	17050	17050	17050	0
188	20250307	164100	209600140	17050	17050	17050	17050	0
189	20250307	164000	209600140	17050	17050	17050	17050	0
190	20250307	163900	209600140	17050	17050	17050	17050	0
191	20250307	163800	209600140	17050	17050	17050	17050	0
192	20250307	163700	209600140	17050	17050	17050	17050	0
193	20250307	163600	209600140	17050	17050	17050	17050	0
194	20250307	163500	209600140	17050	17050	17050	17050	0
195	20250307	163400	209600140	17050	17050	17050	17050	0
196	20250307	163300	209600140	17050	17050	17050	17050	0
197	20250307	163200	209600140	17050	17050	17050	17050	0
198	20250307	163100	209600140	17050	17050	17050	17050	0
199	20250307	163000	209600140	17050	17050	17050	17050	0
200	20250307	162900	209600140	17050	17050	17050	17050	0
201	20250307	162800	209600140	17050	17050	17050	17050	0
202	20250307	162700	209600140	17050	17050	17050	17050	0
203	20250307	162600	209600140	17050	17050	17050	17050	0
204	20250307	162500	209600140	17050	17050	17050	17050	0
205	20250307	162400	209600140	17050	17050	17050	17050	0
206	20250307	162300	209600140	17050	17050	17050	17050	0
207	20250307	162200	209600140	17050	17050	17050	17050	0
208	20250307	162100	209600140	17050	17050	17050	17050	0
209	20250307	162000	209600140	17050	17050	17050	17050	0
210	20250307	161900	209600140	17050	17050	17050	17050	0
211	20250307	161800	209600140	17050	17050	17050	17050	0
212	20250307	161700	209600140	17050	17050	17050	17050	37
213	20250307	161600	209600140	17050	17050	17050	17050	0
214	20250307	161500	209600140	17050	17050	17050	17050	0
215	20250307	161400	209600140	17050	17050	17050	17050	0
216	20250307	161300	209600140	17050	17050	17050	17050	0
217	20250307	161200	209600140	17050	17050	17050	17050	0
218	20250307	161100	209600140	17050	17050	17050	17050	0
219	20250307	161000	209600140	17050	17050	17050	17050	0
220	20250307	160900	209600140	17050	17050	17050	17050	0
221	20250307	160800	209600140	17050	17050	17050	17050	0
222	20250307	160700	209600140	17050	17050	17050	17050	0
223	20250307	160600	209600140	17050	17050	17050	17050	0
224	20250307	160500	209600140	17050	17050	17050	17050	0
225	20250307	160400	209600140	17050	17050	17050	17050	0
226	20250307	160300	209600140	17050	17050	17050	17050	0
227	20250307	160200	209600140	17050	17050	17050	17050	0
228	20250307	160100	209600140	17050	17050	17050	17050	0
229	20250307	160000	209600140	17050	17050	17050	17050	0
230	20250307	155900	209600140	17050	17050	17050	17050	0
231	20250307	155800	209600140	17050	17050	17050	17050	0
232	20250307	155700	209600140	17050	17050	17050	17050	0
233	20250307	155600	209600140	17050	17050	17050	17050	0
234	20250307	155500	209600140	17050	17050	17050	17050	0
235	20250307	155400	209600140	17050	17050	17050	17050	0
236	20250307	155300	209600140	17050	17050	17050	17050	0
237	20250307	155200	209600140	17050	17050	17050	17050	0
238	20250307	155100	209600140	17050	17050	17050	17050	0
239	20250307	155000	209600140	17050	17050	17050	17050	0
240	20250307	154900	209600140	17050	17050	17050	17050	0
241	20250307	154800	209600140	17050	17050	17050	17050	0
242	20250307	154700	209600140	17050	17050	17050	17050	37
243	20250307	154600	209600140	17050	17050	17050	17050	0
244	20250307	154500	209600140	17050	17050	17050	17050	0
245	20250307	154400	209600140	17050	17050	17050	17050	0
246	20250307	154300	209600140	17050	17050	17050	17050	0
247	20250307	154200	209600140	17050	17050	17050	17050	0
248	20250307	154100	209600140	17050	17050	17050	17050	0
249	20250307	154000	209600140	17050	17050	17050	17050	0
250	20250307	153900	209600140	17050	17050	17050	17050	0
251	20250307	153800	209600140	17050	17050	17050	17050	0
252	20250307	153700	209600140	17050	17050	17050	17050	0
253	20250307	153600	209600140	17050	17050	17050	17050	0
254	20250307	153500	209600140	17050	17050	17050	17050	0
255	20250307	153400	209600140	17050	17050	17050	17050	0
256	20250307	153300	209600140	17050	17050	17050	17050	0
257	20250307	153200	209600140	17050	17050	17050	17050	0
258	20250307	153100	209600140	17050	17050	17050	17050	0
259	20250307	153000	209600140	17050	17050	17050	17050	37
260	20250307	152900	208969290	17050	17050	17050	17050	0
261	20250307	152800	208969290	17050	17050	17050	17050	0
262	20250307	152700	208969290	17050	17050	17050	17050	0
263	20250307	152600	208969290	17050	17050	17050	17050	0
264	20250307	152500	208969290	17050	17050	17050	17050	0
265	20250307	152400	208969290	17050	17050	17050	17050	0
266	20250307	152300	208969290	17050	17050	17050	17050	0
267	20250307	152200	208969290	17050	17050	17050	17050	0
268	20250307	152100	208969290	17050	17050	17050	17050	0
269	20250307	152000	208969290	17050	17050	17050	17050	0
270	20250307	151900	208969290	17050	17050	17050	17050	0
271	20250307	151800	208969290	17050	17050	17050	17050	1
272	20250307	151700	208952240	17040	17030	17040	17030	6
273	20250307	151600	208850030	17030	17030	17030	17030	1
274	20250307	151500	208833000	17030	17030	17030	17030	281
275	20250307	151400	204047570	17100	17100	17100	17100	0
276	20250307	151300	204047570	17100	17100	17100	17100	0
277	20250307	151200	204047570	17100	17100	17100	17100	5
278	20250307	151100	203962070	17050	16960	17050	16960	456
279	20250307	151000	196201610	16910	16910	16910	16910	0
280	20250307	150900	196201610	16910	16910	17000	16910	505
281	20250307	150800	187617860	16910	16910	16910	16910	8
282	20250307	150700	187482580	16850	16810	16850	16750	1697
283	20250307	150600	158971380	16770	16780	16780	16750	963
284	20250307	150500	142822150	16780	16780	16780	16780	0
285	20250307	150400	142822150	16780	16780	16780	16780	13
286	20250307	150300	142604010	16810	16810	16810	16810	129
287	20250307	150200	140435520	16810	16810	16810	16810	0
288	20250307	150100	140435520	16810	16800	16810	16800	2
289	20250307	150000	140401910	16850	16850	16850	16850	0
290	20250307	145900	140401910	16850	16850	16850	16850	0
291	20250307	145800	140401910	16850	16850	16850	16850	0
292	20250307	145700	140401910	16850	16850	16850	16850	0
293	20250307	145600	140401910	16850	16850	16850	16850	0
294	20250307	145500	140401910	16850	16850	16850	16850	0
295	20250307	145400	140401910	16850	16850	16850	16850	0
296	20250307	145300	140401910	16850	16850	16850	16850	0
297	20250307	145200	140401910	16850	16850	16850	16850	0
298	20250307	145100	140401910	16850	16850	16850	16850	0
299	20250307	145000	140401910	16850	16850	16850	16850	1
300	20250307	144900	140385060	16850	16850	16850	16850	0
301	20250307	144800	140385060	16850	16850	16850	16850	5
302	20250307	144700	140300810	16850	16850	16850	16850	5
303	20250307	144600	140216560	16850	16850	16850	16850	0
304	20250307	144500	140216560	16850	16850	16850	16850	70
305	20250307	144400	139037060	16780	16780	16780	16780	0
306	20250307	144300	139037060	16780	16780	16780	16780	43
307	20250307	144200	138315520	16780	16780	16780	16780	38
308	20250307	144100	137677880	16780	16780	16780	16780	0
309	20250307	144000	137677880	16780	16780	16780	16780	0
310	20250307	143900	137677880	16780	16780	16780	16780	0
311	20250307	143800	137677880	16780	16780	16780	16780	0
312	20250307	143700	137677880	16780	16780	16780	16780	0
313	20250307	143600	137677880	16780	16780	16780	16780	0
314	20250307	143500	137677880	16780	16780	16780	16780	0
315	20250307	143400	137677880	16780	16780	16780	16780	0
316	20250307	143300	137677880	16780	16820	16820	16780	146
317	20250307	143200	135227770	16780	16780	16780	16780	0
318	20250307	143100	135227770	16780	16780	16780	16780	0
319	20250307	143000	135227770	16780	16780	16780	16780	0
320	20250307	142900	135227770	16780	16780	16780	16780	0
321	20250307	142800	135227770	16780	16780	16780	16780	0
322	20250307	142700	135227770	16780	16780	16780	16780	0
323	20250307	142600	135227770	16780	16780	16780	16780	0
324	20250307	142500	135227770	16780	16780	16780	16780	0
325	20250307	142400	135227770	16780	16780	16780	16780	0
326	20250307	142300	135227770	16780	16780	16780	16780	0
327	20250307	142200	135227770	16780	16780	16780	16780	0
328	20250307	142100	135227770	16780	16780	16780	16780	0
329	20250307	142000	135227770	16780	16780	16780	16780	0
330	20250307	141900	135227770	16780	16780	16780	16780	0
331	20250307	141800	135227770	16780	16780	16780	16780	0
332	20250307	141700	135227770	16780	16780	16780	16780	0
333	20250307	141600	135227770	16780	16780	16780	16780	0
334	20250307	141500	135227770	16780	16780	16780	16780	0
335	20250307	141400	135227770	16780	16780	16780	16780	0
336	20250307	141300	135227770	16780	16780	16780	16780	0
337	20250307	141200	135227770	16780	16780	16780	16780	0
338	20250307	141100	135227770	16780	16780	16780	16780	0
339	20250307	141000	135227770	16780	16780	16780	16780	0
340	20250307	140900	135227770	16780	16780	16780	16780	0
341	20250307	140800	135227770	16780	16780	16780	16780	0
342	20250307	140700	135227770	16780	16780	16780	16780	0
343	20250307	140600	135227770	16780	16780	16780	16780	0
344	20250307	140500	135227770	16780	16780	16780	16780	0
345	20250307	140400	135227770	16780	16800	16800	16780	21
346	20250307	140300	134875050	16830	16830	16830	16830	9
347	20250307	140200	134723580	16820	16820	16820	16820	0
348	20250307	140100	134723580	16820	16820	16820	16820	4
349	20250307	140000	134656300	16830	16830	16830	16830	0
350	20250307	135900	134656300	16830	16830	16830	16830	0
351	20250307	135800	134656300	16830	16850	16850	16830	6
352	20250307	135700	134555220	16850	16850	16850	16850	6
353	20250307	135600	134454120	16860	16860	16860	16860	40
354	20250307	135500	133779720	16860	16860	16860	16860	0
355	20250307	135400	133779720	16860	16860	16860	16860	1
356	20250307	135300	133762860	16850	16850	16850	16850	19
357	20250307	135200	133442710	16820	16820	16820	16820	0
358	20250307	135100	133442710	16820	16820	16820	16820	0
359	20250307	135000	133442710	16820	16820	16820	16820	0
360	20250307	134900	133442710	16820	16820	16820	16820	1
361	20250307	134800	133425890	16860	16860	16860	16860	0
362	20250307	134700	133425890	16860	16860	16860	16860	0
363	20250307	134600	133425890	16860	16860	16860	16860	0
364	20250307	134500	133425890	16860	16860	16860	16860	0
365	20250307	134400	133425890	16860	16860	16860	16860	30
366	20250307	134300	132920090	16860	16860	16860	16860	0
367	20250307	134200	132920090	16860	16860	16860	16860	0
368	20250307	134100	132920090	16860	16860	16860	16860	0
369	20250307	134000	132920090	16860	16860	16860	16860	0
370	20250307	133900	132920090	16860	16860	16860	16860	0
371	20250307	133800	132920090	16860	16860	16860	16860	2
372	20250307	133700	132886370	16860	16860	16860	16860	0
373	20250307	133600	132886370	16860	16860	16860	16860	0
374	20250307	133500	132886370	16860	16860	16860	16860	0
375	20250307	133400	132886370	16860	16860	16860	16860	0
376	20250307	133300	132886370	16860	16860	16860	16860	0
377	20250307	133200	132886370	16860	16860	16860	16860	0
378	20250307	133100	132886370	16860	16860	16860	16860	0
379	20250307	133000	132886370	16860	16860	16860	16860	0
380	20250307	132900	132886370	16860	16860	16860	16860	0
381	20250307	132800	132886370	16860	16860	16860	16860	0
382	20250307	132700	132886370	16860	16860	16860	16860	0
383	20250307	132600	132886370	16860	16860	16860	16860	0
384	20250307	132500	132886370	16860	16860	16860	16860	0
385	20250307	132400	132886370	16860	16850	16860	16850	4
386	20250307	132300	132818960	16860	16860	16860	16860	0
387	20250307	132200	132818960	16860	16860	16860	16860	0
388	20250307	132100	132818960	16860	16860	16860	16860	0
389	20250307	132000	132818960	16860	16860	16860	16860	0
390	20250307	131900	132818960	16860	16860	16860	16860	9
391	20250307	131800	132667220	16770	16770	16770	16770	1
392	20250307	131700	132650450	16740	16740	16740	16740	0
393	20250307	131600	132650450	16740	16740	16740	16740	1
394	20250307	131500	132633710	16740	16740	16800	16740	347
395	20250307	131400	126806340	16780	16740	16780	16740	7
396	20250307	131300	126688920	16780	16640	16780	16640	330
397	20250307	131200	121182570	16610	16610	16610	16610	0
398	20250307	131100	121182570	16610	16610	16610	16610	0
399	20250307	131000	121182570	16610	16610	16610	16610	0
400	20250307	130900	121182570	16610	16580	16610	16580	18
401	20250307	130800	120884100	16610	16560	16610	16540	69
402	20250307	130700	119742050	16580	16660	16660	16580	574
403	20250307	130600	110218780	16680	16620	16680	16550	55
404	20250307	130500	109306380	16590	16590	16600	16510	320
405	20250307	130400	104019220	16560	16680	16680	16560	579
406	20250307	130300	94407810	16680	16750	16750	16680	615
407	20250307	130200	84128950	16750	16750	16830	16720	186
408	20250307	130100	81017460	16730	16760	16760	16730	220
409	20250307	130000	77335970	16770	16770	16770	16770	0
410	20250307	125900	77335970	16770	16770	16770	16770	0
411	20250307	125800	77335970	16770	16770	16770	16770	50
412	20250307	125700	76497470	16770	16770	16770	16770	0
413	20250307	125600	76497470	16770	16770	16770	16770	0
414	20250307	125500	76497470	16770	16770	16770	16770	0
415	20250307	125400	76497470	16770	16770	16770	16770	100
416	20250307	125300	74820470	16770	16770	16770	16770	0
417	20250307	125200	74820470	16770	16770	16770	16770	1
418	20250307	125100	74803700	16750	16750	16750	16750	32
419	20250307	125000	74267700	16750	16750	16750	16750	0
420	20250307	124900	74267700	16750	16750	16750	16750	0
421	20250307	124800	74267700	16750	16750	16750	16750	0
422	20250307	124700	74267700	16750	16750	16750	16750	0
423	20250307	124600	74267700	16750	16750	16750	16750	20
424	20250307	124500	73932700	16750	16750	16750	16750	0
425	20250307	124400	73932700	16750	16750	16750	16750	0
426	20250307	124300	73932700	16750	16750	16750	16750	16
427	20250307	124200	73664700	16750	16750	16750	16750	0
428	20250307	124100	73664700	16750	16750	16750	16750	11
429	20250307	124000	73480450	16770	16770	16770	16770	0
430	20250307	123900	73480450	16770	16770	16770	16770	1
431	20250307	123800	73463680	16770	16770	16770	16770	0
432	20250307	123700	73463680	16770	16770	16770	16770	50
433	20250307	123600	72625180	16740	16740	16740	16740	0
434	20250307	123500	72625180	16740	16740	16740	16740	7
435	20250307	123400	72508000	16750	16750	16750	16750	1
436	20250307	123300	72491250	16740	16810	16810	16740	333
437	20250307	123200	66902700	16810	16810	16810	16810	0
438	20250307	123100	66902700	16810	16810	16810	16810	333
439	20250307	123000	61304970	16820	16820	16820	16820	0
440	20250307	122900	61304970	16820	16820	16820	16820	10
441	20250307	122800	61136770	16810	16810	16810	16810	1
442	20250307	122700	61119960	16820	16820	16820	16820	0
443	20250307	122600	61119960	16820	16820	16820	16820	0
444	20250307	122500	61119960	16820	16820	16820	16820	0
445	20250307	122400	61119960	16820	16820	16820	16820	0
446	20250307	122300	61119960	16820	16820	16820	16820	0
447	20250307	122200	61119960	16820	16820	16820	16820	2
448	20250307	122100	61086320	16810	16810	16810	16810	0
449	20250307	122000	61086320	16810	16810	16810	16810	0
450	20250307	121900	61086320	16810	16810	16810	16810	0
451	20250307	121800	61086320	16810	16810	16810	16810	0
452	20250307	121700	61086320	16810	16810	16810	16810	0
453	20250307	121600	61086320	16810	16810	16810	16810	0
454	20250307	121500	61086320	16810	16810	16810	16810	0
455	20250307	121400	61086320	16810	16810	16810	16810	0
456	20250307	121300	61086320	16810	16810	16810	16810	0
457	20250307	121200	61086320	16810	16810	16810	16810	0
458	20250307	121100	61086320	16810	16810	16810	16810	0
459	20250307	121000	61086320	16810	16810	16810	16810	0
460	20250307	120900	61086320	16810	16810	16810	16810	0
461	20250307	120800	61086320	16810	16810	16810	16810	0
462	20250307	120700	61086320	16810	16810	16810	16810	1
463	20250307	120600	61069510	16830	16830	16830	16800	521
464	20250307	120500	52311640	16830	16830	16830	16830	0
465	20250307	120400	52311640	16830	16830	16830	16830	0
466	20250307	120300	52311640	16830	16830	16830	16830	0
467	20250307	120200	52311640	16830	16830	16830	16830	0
468	20250307	120100	52311640	16830	16830	16830	16830	0
469	20250307	120000	52311640	16830	16830	16830	16830	0
470	20250307	115900	52311640	16830	16830	16830	16830	0
471	20250307	115800	52311640	16830	16830	16830	16830	0
472	20250307	115700	52311640	16830	16830	16830	16830	0
473	20250307	115600	52311640	16830	16830	16830	16830	0
474	20250307	115500	52311640	16830	16830	16830	16830	0
475	20250307	115400	52311640	16830	16830	16830	16830	0
476	20250307	115300	52311640	16830	16830	16830	16830	0
477	20250307	115200	52311640	16830	16830	16830	16830	0
478	20250307	115100	52311640	16830	16830	16830	16830	0
479	20250307	115000	52311640	16830	16830	16830	16830	0
480	20250307	114900	52311640	16830	16830	16830	16830	3
481	20250307	114800	52261150	16860	16860	16860	16860	2
482	20250307	114700	52227430	16840	16840	16840	16840	0
483	20250307	114600	52227430	16840	16840	16840	16840	0
484	20250307	114500	52227430	16840	16840	16840	16840	0
485	20250307	114400	52227430	16840	16840	16840	16840	9
486	20250307	114300	52075870	16840	16880	16880	16840	124
487	20250307	114200	49986290	16880	16880	16880	16880	0
488	20250307	114100	49986290	16880	16880	16880	16880	0
489	20250307	114000	49986290	16880	16880	16880	16880	0
490	20250307	113900	49986290	16880	16880	16880	16880	0
491	20250307	113800	49986290	16880	16880	16880	16880	0
492	20250307	113700	49986290	16880	16880	16880	16880	0
493	20250307	113600	49986290	16880	16880	16880	16880	0
494	20250307	113500	49986290	16880	16880	16880	16880	0
495	20250307	113400	49986290	16880	16880	16880	16880	0
496	20250307	113300	49986290	16880	16880	16880	16880	0
497	20250307	113200	49986290	16880	16880	16880	16880	1
498	20250307	113100	49969410	16890	16890	16890	16890	0
499	20250307	113000	49969410	16890	16890	16890	16890	0
500	20250307	112900	49969410	16890	16890	16890	16890	0
501	20250307	112800	49969410	16890	16890	16890	16890	0
502	20250307	112700	49969410	16890	16890	16890	16890	0
503	20250307	112600	49969410	16890	16890	16890	16890	0
504	20250307	112500	49969410	16890	16880	16890	16880	5
505	20250307	112400	49884970	16890	16890	16890	16890	19
506	20250307	112300	49564060	16890	16890	16890	16890	0
507	20250307	112200	49564060	16890	16890	16890	16890	1
508	20250307	112100	49547170	16880	16880	16880	16880	17
509	20250307	112000	49260210	16860	16870	16870	16860	72
510	20250307	111900	48046190	16870	16890	16890	16870	53
511	20250307	111800	47151860	16920	16920	16920	16920	0
512	20250307	111700	47151860	16920	16920	16920	16920	0
513	20250307	111600	47151860	16920	16920	16920	16920	0
514	20250307	111500	47151860	16920	16920	16920	16920	1
515	20250307	111400	47134940	16920	16920	16920	16920	0
516	20250307	111300	47134940	16920	16920	16920	16920	0
517	20250307	111200	47134940	16920	16920	16920	16920	0
518	20250307	111100	47134940	16920	16920	16920	16920	0
519	20250307	111000	47134940	16920	16920	16920	16920	0
520	20250307	110900	47134940	16920	16920	16920	16920	0
521	20250307	110800	47134940	16920	16920	16920	16920	1
522	20250307	110700	47118020	16900	16900	16900	16900	1
523	20250307	110600	47101120	16920	16920	16920	16920	6
524	20250307	110500	46999600	16890	16890	16890	16890	0
525	20250307	110400	46999600	16890	16890	16890	16890	10
526	20250307	110300	46830700	16890	16890	16890	16890	0
527	20250307	110200	46830700	16890	16870	16890	16870	39
528	20250307	110100	46172750	16870	16870	16870	16870	0
529	20250307	110000	46172750	16870	16870	16870	16870	0
530	20250307	105900	46172750	16870	16870	16870	16870	2
531	20250307	105800	46139010	16870	16870	16870	16870	0
532	20250307	105700	46139010	16870	16870	16870	16870	0
533	20250307	105600	46139010	16870	16920	16920	16870	90
534	20250307	105500	44617390	16940	16940	16940	16940	9
535	20250307	105400	44464930	16950	16950	16950	16950	0
536	20250307	105300	44464930	16950	16950	16950	16950	0
537	20250307	105200	44464930	16950	16950	16950	16950	0
538	20250307	105100	44464930	16950	16950	16950	16950	0
539	20250307	105000	44464930	16950	16960	16960	16950	26
540	20250307	104900	44024090	16960	16960	16960	16960	0
541	20250307	104800	44024090	16960	16960	16960	16960	0
542	20250307	104700	44024090	16960	16970	16970	16960	7
543	20250307	104600	43905360	17000	17000	17000	17000	0
544	20250307	104500	43905360	17000	17000	17000	17000	1
545	20250307	104400	43888360	17000	17000	17000	17000	0
546	20250307	104300	43888360	17000	17000	17000	17000	0
547	20250307	104200	43888360	17000	17000	17000	17000	0
548	20250307	104100	43888360	17000	17000	17000	17000	0
549	20250307	104000	43888360	17000	16990	17000	16990	5
550	20250307	103900	43803390	16960	16960	16960	16960	0
551	20250307	103800	43803390	16960	16960	16960	16960	1
552	20250307	103700	43786430	16960	16960	16960	16960	0
553	20250307	103600	43786430	16960	16960	16960	16960	0
554	20250307	103500	43786430	16960	16970	16970	16960	53
555	20250307	103400	42887050	17000	16980	17020	16960	11
556	20250307	103300	42700130	17030	16940	17070	16940	26
557	20250307	103200	42257670	16940	16940	16940	16940	0
558	20250307	103100	42257670	16940	16940	16940	16940	0
559	20250307	103000	42257670	16940	16940	17030	16940	11
560	20250307	102900	42070880	17030	16930	17110	16930	18
561	20250307	102800	41764060	16930	16930	17010	16930	11
562	20250307	102700	41577430	16930	16900	17010	16900	25
563	20250307	102600	41153410	17020	16990	17020	16930	154
564	20250307	102500	38543530	16990	16960	16990	16960	29
565	20250307	102400	38051600	16860	17040	17040	16860	443
566	20250307	102300	30556090	17110	17110	17110	17110	0
567	20250307	102200	30556090	17110	17110	17110	17110	0
568	20250307	102100	30556090	17110	17110	17110	17110	0
569	20250307	102000	30556090	17110	17110	17110	17110	5
570	20250307	101900	30470540	17110	17110	17110	17110	0
571	20250307	101800	30470540	17110	17110	17110	17110	0
572	20250307	101700	30470540	17110	17110	17110	17110	0
573	20250307	101600	30470540	17110	17110	17110	17110	0
574	20250307	101500	30470540	17110	17110	17110	17110	0
575	20250307	101400	30470540	17110	17110	17110	17110	0
576	20250307	101300	30470540	17110	17110	17110	17110	0
577	20250307	101200	30470540	17110	17110	17110	17110	0
578	20250307	101100	30470540	17110	17110	17110	17110	0
579	20250307	101000	30470540	17110	17110	17110	17110	0
580	20250307	100900	30470540	17110	17110	17110	17110	0
581	20250307	100800	30470540	17110	17110	17110	17110	1
582	20250307	100700	30453430	17110	17110	17110	17110	0
583	20250307	100600	30453430	17110	17110	17110	17110	0
584	20250307	100500	30453430	17110	17110	17110	17110	0
585	20250307	100400	30453430	17110	17110	17110	17110	0
586	20250307	100300	30453430	17110	17110	17110	17110	0
587	20250307	100200	30453430	17110	17110	17110	17110	0
588	20250307	100100	30453430	17110	17110	17110	17110	0
589	20250307	100000	30453430	17110	17110	17110	17110	0
590	20250307	095900	30453430	17110	17110	17110	17110	0
591	20250307	095800	30453430	17110	17110	17110	17110	0
592	20250307	095700	30453430	17110	17110	17110	17110	0
593	20250307	095600	30453430	17110	17110	17110	17110	0
594	20250307	095500	30453430	17110	17110	17110	17110	0
595	20250307	095400	30453430	17110	17110	17110	17110	0
596	20250307	095300	30453430	17110	17110	17110	17110	0
597	20250307	095200	30453430	17110	17110	17110	17110	0
598	20250307	095100	30453430	17110	17110	17110	17110	0
599	20250307	095000	30453430	17110	17110	17110	17110	0
600	20250307	094900	30453430	17110	17110	17110	17110	0
601	20250307	094800	30453430	17110	17110	17110	17110	0
602	20250307	094700	30453430	17110	17110	17110	17110	3
603	20250307	094600	30402100	17110	17040	17110	17040	6
604	20250307	094500	30299790	17120	17070	17120	17040	13
605	20250307	094400	30077440	17040	17040	17040	17040	5
606	20250307	094300	29992240	17040	17040	17040	17040	0
607	20250307	094200	29992240	17040	17040	17040	17040	0
608	20250307	094100	29992240	17040	17040	17040	17040	0
609	20250307	094000	29992240	17040	17040	17040	17040	0
610	20250307	093900	29992240	17040	17040	17040	17040	0
611	20250307	093800	29992240	17040	17040	17040	17040	25
612	20250307	093700	29566240	17070	17040	17080	17020	156
613	20250307	093600	26910100	17040	17040	17040	17040	0
614	20250307	093500	26910100	17040	17040	17040	17040	1
615	20250307	093400	26893060	17040	17040	17040	17040	1
616	20250307	093300	26876020	17080	17040	17080	17040	14
617	20250307	093200	26637180	17040	17040	17080	17040	21
618	20250307	093100	26278940	17040	17040	17080	17040	10
619	20250307	093000	26108340	17040	17040	17080	17040	9
620	20250307	092900	25954780	17040	17020	17040	17020	152
621	20250307	092800	23367720	17020	17030	17030	17020	4
622	20250307	092700	23299630	17060	17060	17060	17060	0
623	20250307	092600	23299630	17060	17060	17060	17060	0
624	20250307	092500	23299630	17060	17100	17100	17020	21
625	20250307	092400	22941570	17120	17120	17120	17120	0
626	20250307	092300	22941570	17120	17120	17120	17120	0
627	20250307	092200	22941570	17120	17120	17120	17120	0
628	20250307	092100	22941570	17120	17100	17120	17100	120
629	20250307	092000	20888670	17080	17080	17080	17080	1
630	20250307	091900	20871590	17080	17040	17180	17040	284
631	20250307	091800	15993400	17040	17040	17100	17040	14
632	20250307	091700	15754540	17100	17040	17100	17040	16
633	20250307	091600	15481300	17040	17040	17180	17040	24
634	20250307	091500	15071600	17040	17100	17180	17030	20
635	20250307	091400	14729680	17110	17110	17110	17110	0
636	20250307	091300	14729680	17110	17110	17110	17110	46
637	20250307	091200	13942620	17110	17110	17110	17110	0
638	20250307	091100	13942620	17110	17110	17110	17110	50
639	20250307	091000	13087120	17100	17020	17100	17000	115
640	20250307	090900	11130900	17040	17030	17040	17030	316
641	20250307	090800	5749350	17040	17040	17040	17040	12
642	20250307	090700	5544870	17190	17190	17190	17190	0
643	20250307	090600	5544870	17190	17040	17200	17040	38
644	20250307	090500	4893380	17030	17040	17040	17030	72
645	20250307	090400	3667200	17020	17020	17020	17020	0
646	20250307	090300	3667200	17020	17020	17020	17020	1
647	20250307	090200	3650180	17290	17290	17290	17290	0
648	20250307	090100	3650180	17290	17290	17290	17290	0
649	20250307	090000	3650180	17290	17000	17290	17000	213