KissMeData/020000/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190700	605732910	16210	16210	16210	16210	214
3	20250307	190600	605732910	16210	16210	16210	16210	0
4	20250307	190500	605732910	16210	16210	16210	16210	0
5	20250307	190400	605732910	16210	16210	16210	16210	0
6	20250307	190300	605732910	16210	16210	16210	16210	0
7	20250307	190200	605732910	16210	16210	16210	16210	0
8	20250307	190100	605732910	16210	16210	16210	16210	0
9	20250307	190000	605732910	16210	16210	16210	16210	0
10	20250307	185900	605732910	16210	16210	16210	16210	0
11	20250307	185800	605732910	16210	16210	16210	16210	0
12	20250307	185700	605732910	16210	16210	16210	16210	0
13	20250307	185600	605732910	16210	16210	16210	16210	0
14	20250307	185500	605732910	16210	16210	16210	16210	0
15	20250307	185400	605732910	16210	16210	16210	16210	0
16	20250307	185300	605732910	16210	16210	16210	16210	0
17	20250307	185200	605732910	16210	16210	16210	16210	0
18	20250307	185100	605732910	16210	16210	16210	16210	0
19	20250307	185000	605732910	16210	16210	16210	16210	0
20	20250307	184900	605732910	16210	16210	16210	16210	0
21	20250307	184800	605732910	16210	16210	16210	16210	0
22	20250307	184700	605732910	16210	16210	16210	16210	0
23	20250307	184600	605732910	16210	16210	16210	16210	0
24	20250307	184500	605732910	16210	16210	16210	16210	0
25	20250307	184400	605732910	16210	16210	16210	16210	0
26	20250307	184300	605732910	16210	16210	16210	16210	0
27	20250307	184200	605732910	16210	16210	16210	16210	0
28	20250307	184100	605732910	16210	16210	16210	16210	0
29	20250307	184000	605732910	16210	16210	16210	16210	0
30	20250307	183900	605732910	16210	16210	16210	16210	0
31	20250307	183800	605732910	16210	16210	16210	16210	0
32	20250307	183700	605732910	16210	16210	16210	16210	214
33	20250307	183600	605732910	16210	16210	16210	16210	0
34	20250307	183500	605732910	16210	16210	16210	16210	0
35	20250307	183400	605732910	16210	16210	16210	16210	0
36	20250307	183300	605732910	16210	16210	16210	16210	0
37	20250307	183200	605732910	16210	16210	16210	16210	0
38	20250307	183100	605732910	16210	16210	16210	16210	0
39	20250307	183000	605732910	16210	16210	16210	16210	0
40	20250307	182900	605732910	16210	16210	16210	16210	0
41	20250307	182800	605732910	16210	16210	16210	16210	0
42	20250307	182700	605732910	16210	16210	16210	16210	0
43	20250307	182600	605732910	16210	16210	16210	16210	0
44	20250307	182500	605732910	16210	16210	16210	16210	0
45	20250307	182400	605732910	16210	16210	16210	16210	0
46	20250307	182300	605732910	16210	16210	16210	16210	0
47	20250307	182200	605732910	16210	16210	16210	16210	0
48	20250307	182100	605732910	16210	16210	16210	16210	0
49	20250307	182000	605732910	16210	16210	16210	16210	0
50	20250307	181900	605732910	16210	16210	16210	16210	0
51	20250307	181800	605732910	16210	16210	16210	16210	0
52	20250307	181700	605732910	16210	16210	16210	16210	0
53	20250307	181600	605732910	16210	16210	16210	16210	0
54	20250307	181500	605732910	16210	16210	16210	16210	0
55	20250307	181400	605732910	16210	16210	16210	16210	0
56	20250307	181300	605732910	16210	16210	16210	16210	0
57	20250307	181200	605732910	16210	16210	16210	16210	0
58	20250307	181100	605732910	16210	16210	16210	16210	0
59	20250307	181000	605732910	16210	16210	16210	16210	0
60	20250307	180900	605732910	16210	16210	16210	16210	0
61	20250307	180800	605732910	16210	16210	16210	16210	0
62	20250307	180700	605732910	16210	16210	16210	16210	214
63	20250307	180600	605732910	16210	16210	16210	16210	0
64	20250307	180500	605732910	16210	16210	16210	16210	0
65	20250307	180400	605732910	16210	16210	16210	16210	0
66	20250307	180300	605732910	16210	16210	16210	16210	0
67	20250307	180200	605732910	16210	16210	16210	16210	0
68	20250307	180100	605732910	16210	16210	16210	16210	0
69	20250307	180000	605732910	16210	16210	16210	16210	0
70	20250307	175900	605732910	16210	16210	16210	16210	0
71	20250307	175800	605732910	16210	16210	16210	16210	0
72	20250307	175700	605732910	16210	16210	16210	16210	0
73	20250307	175600	605732910	16210	16210	16210	16210	0
74	20250307	175500	605732910	16210	16210	16210	16210	0
75	20250307	175400	605732910	16210	16210	16210	16210	0
76	20250307	175300	605732910	16210	16210	16210	16210	0
77	20250307	175200	605732910	16210	16210	16210	16210	0
78	20250307	175100	605732910	16210	16210	16210	16210	0
79	20250307	175000	605732910	16210	16210	16210	16210	0
80	20250307	174900	605732910	16210	16210	16210	16210	0
81	20250307	174800	605732910	16210	16210	16210	16210	0
82	20250307	174700	605732910	16210	16210	16210	16210	0
83	20250307	174600	605732910	16210	16210	16210	16210	0
84	20250307	174500	605732910	16210	16210	16210	16210	0
85	20250307	174400	605732910	16210	16210	16210	16210	0
86	20250307	174300	605732910	16210	16210	16210	16210	0
87	20250307	174200	605732910	16210	16210	16210	16210	0
88	20250307	174100	605732910	16210	16210	16210	16210	0
89	20250307	174000	605732910	16210	16210	16210	16210	0
90	20250307	173900	605732910	16210	16210	16210	16210	0
91	20250307	173800	605732910	16210	16210	16210	16210	0
92	20250307	173700	605732910	16210	16210	16210	16210	214
93	20250307	173600	605732910	16210	16210	16210	16210	0
94	20250307	173500	605732910	16210	16210	16210	16210	0
95	20250307	173400	605732910	16210	16210	16210	16210	0
96	20250307	173300	605732910	16210	16210	16210	16210	0
97	20250307	173200	605732910	16210	16210	16210	16210	0
98	20250307	173100	605732910	16210	16210	16210	16210	0
99	20250307	173000	605732910	16210	16210	16210	16210	0
100	20250307	172900	605732910	16210	16210	16210	16210	0
101	20250307	172800	605732910	16210	16210	16210	16210	0
102	20250307	172700	605732910	16210	16210	16210	16210	0
103	20250307	172600	605732910	16210	16210	16210	16210	0
104	20250307	172500	605732910	16210	16210	16210	16210	0
105	20250307	172400	605732910	16210	16210	16210	16210	0
106	20250307	172300	605732910	16210	16210	16210	16210	0
107	20250307	172200	605732910	16210	16210	16210	16210	0
108	20250307	172100	605732910	16210	16210	16210	16210	0
109	20250307	172000	605732910	16210	16210	16210	16210	0
110	20250307	171900	605732910	16210	16210	16210	16210	0
111	20250307	171800	605732910	16210	16210	16210	16210	0
112	20250307	171700	605732910	16210	16210	16210	16210	0
113	20250307	171600	605732910	16210	16210	16210	16210	0
114	20250307	171500	605732910	16210	16210	16210	16210	0
115	20250307	171400	605732910	16210	16210	16210	16210	0
116	20250307	171300	605732910	16210	16210	16210	16210	0
117	20250307	171200	605732910	16210	16210	16210	16210	0
118	20250307	171100	605732910	16210	16210	16210	16210	0
119	20250307	171000	605732910	16210	16210	16210	16210	0
120	20250307	170900	605732910	16210	16210	16210	16210	0
121	20250307	170800	605732910	16210	16210	16210	16210	0
122	20250307	170700	605732910	16210	16210	16210	16210	214
123	20250307	170600	605732910	16210	16210	16210	16210	0
124	20250307	170500	605732910	16210	16210	16210	16210	0
125	20250307	170400	605732910	16210	16210	16210	16210	0
126	20250307	170300	605732910	16210	16210	16210	16210	0
127	20250307	170200	605732910	16210	16210	16210	16210	0
128	20250307	170100	605732910	16210	16210	16210	16210	0
129	20250307	170000	605732910	16210	16210	16210	16210	0
130	20250307	165900	605732910	16210	16210	16210	16210	0
131	20250307	165800	605732910	16210	16210	16210	16210	0
132	20250307	165700	605732910	16210	16210	16210	16210	0
133	20250307	165600	605732910	16210	16210	16210	16210	0
134	20250307	165500	605732910	16210	16210	16210	16210	0
135	20250307	165400	605732910	16210	16210	16210	16210	0
136	20250307	165300	605732910	16210	16210	16210	16210	0
137	20250307	165200	605732910	16210	16210	16210	16210	0
138	20250307	165100	605732910	16210	16210	16210	16210	0
139	20250307	165000	605732910	16210	16210	16210	16210	0
140	20250307	164900	605732910	16210	16210	16210	16210	0
141	20250307	164800	605732910	16210	16210	16210	16210	0
142	20250307	164700	605732910	16210	16210	16210	16210	0
143	20250307	164600	605732910	16210	16210	16210	16210	0
144	20250307	164500	605732910	16210	16210	16210	16210	0
145	20250307	164400	605732910	16210	16210	16210	16210	0
146	20250307	164300	605732910	16210	16210	16210	16210	0
147	20250307	164200	605732910	16210	16210	16210	16210	0
148	20250307	164100	605732910	16210	16210	16210	16210	0
149	20250307	164000	605732910	16210	16210	16210	16210	0
150	20250307	163900	605732910	16210	16210	16210	16210	0
151	20250307	163800	605732910	16210	16210	16210	16210	0
152	20250307	163700	605732910	16210	16210	16210	16210	214
153	20250307	163600	605732910	16210	16210	16210	16210	0
154	20250307	163500	605732910	16210	16210	16210	16210	0
155	20250307	163400	605732910	16210	16210	16210	16210	0
156	20250307	163300	605732910	16210	16210	16210	16210	0
157	20250307	163200	605732910	16210	16210	16210	16210	0
158	20250307	163100	605732910	16210	16210	16210	16210	0
159	20250307	163000	605732910	16210	16210	16210	16210	0
160	20250307	162900	605732910	16210	16210	16210	16210	0
161	20250307	162800	605732910	16210	16210	16210	16210	0
162	20250307	162700	605732910	16210	16210	16210	16210	0
163	20250307	162600	605732910	16210	16210	16210	16210	0
164	20250307	162500	605732910	16210	16210	16210	16210	0
165	20250307	162400	605732910	16210	16210	16210	16210	0
166	20250307	162300	605732910	16210	16210	16210	16210	0
167	20250307	162200	605732910	16210	16210	16210	16210	0
168	20250307	162100	605732910	16210	16210	16210	16210	0
169	20250307	162000	605732910	16210	16210	16210	16210	0
170	20250307	161900	605732910	16210	16210	16210	16210	0
171	20250307	161800	605732910	16210	16210	16210	16210	0
172	20250307	161700	605732910	16210	16210	16210	16210	0
173	20250307	161600	605732910	16210	16210	16210	16210	0
174	20250307	161500	605732910	16210	16210	16210	16210	0
175	20250307	161400	605732910	16210	16210	16210	16210	0
176	20250307	161300	605732910	16210	16210	16210	16210	0
177	20250307	161200	605732910	16210	16210	16210	16210	0
178	20250307	161100	605732910	16210	16210	16210	16210	0
179	20250307	161000	605732910	16210	16210	16210	16210	0
180	20250307	160900	605732910	16210	16210	16210	16210	0
181	20250307	160800	605732910	16210	16210	16210	16210	0
182	20250307	160700	605732910	16210	16210	16210	16210	214
183	20250307	160600	605732910	16210	16210	16210	16210	0
184	20250307	160500	605732910	16210	16210	16210	16210	0
185	20250307	160400	605732910	16210	16210	16210	16210	0
186	20250307	160300	605732910	16210	16210	16210	16210	0
187	20250307	160200	605732910	16210	16210	16210	16210	0
188	20250307	160100	605732910	16210	16210	16210	16210	0
189	20250307	160000	605732910	16210	16210	16210	16210	0
190	20250307	155900	605732910	16210	16210	16210	16210	0
191	20250307	155800	605732910	16210	16210	16210	16210	0
192	20250307	155700	605732910	16210	16210	16210	16210	0
193	20250307	155600	605732910	16210	16210	16210	16210	0
194	20250307	155500	605732910	16210	16210	16210	16210	0
195	20250307	155400	605732910	16210	16210	16210	16210	0
196	20250307	155300	605732910	16210	16210	16210	16210	0
197	20250307	155200	605732910	16210	16210	16210	16210	0
198	20250307	155100	605732910	16210	16210	16210	16210	0
199	20250307	155000	605732910	16210	16210	16210	16210	0
200	20250307	154900	605732910	16210	16210	16210	16210	0
201	20250307	154800	605732910	16210	16210	16210	16210	0
202	20250307	154700	605732910	16210	16210	16210	16210	0
203	20250307	154600	605732910	16210	16210	16210	16210	0
204	20250307	154500	605732910	16210	16210	16210	16210	0
205	20250307	154400	605732910	16210	16210	16210	16210	0
206	20250307	154300	605732910	16210	16210	16210	16210	0
207	20250307	154200	605732910	16210	16210	16210	16210	0
208	20250307	154100	605732910	16210	16210	16210	16210	0
209	20250307	154000	605732910	16210	16210	16210	16210	0
210	20250307	153900	605732910	16210	16210	16210	16210	0
211	20250307	153800	605732910	16210	16210	16210	16210	0
212	20250307	153700	605732910	16210	16210	16210	16210	214
213	20250307	153600	605732910	16210	16210	16210	16210	0
214	20250307	153500	605732910	16210	16210	16210	16210	0
215	20250307	153400	605732910	16210	16210	16210	16210	0
216	20250307	153300	605732910	16210	16210	16210	16210	0
217	20250307	153200	605732910	16210	16210	16210	16210	0
218	20250307	153100	605732910	16210	16210	16210	16210	0
219	20250307	153000	605732910	16210	16210	16210	16210	214
220	20250307	152900	602263970	16130	16130	16130	16130	0
221	20250307	152800	602263970	16130	16130	16130	16130	0
222	20250307	152700	602263970	16130	16130	16130	16130	0
223	20250307	152600	602263970	16130	16130	16130	16130	0
224	20250307	152500	602263970	16130	16130	16130	16130	0
225	20250307	152400	602263970	16130	16130	16130	16130	0
226	20250307	152300	602263970	16130	16130	16130	16130	0
227	20250307	152200	602263970	16130	16130	16130	16130	0
228	20250307	152100	602263970	16130	16130	16130	16130	0
229	20250307	152000	602263970	16130	16130	16130	16130	0
230	20250307	151900	602263970	16130	16160	16180	16130	43
231	20250307	151800	601568550	16170	16140	16170	16140	22
232	20250307	151700	601213060	16160	16160	16160	16160	7
233	20250307	151600	601099940	16130	16160	16160	16120	73
234	20250307	151500	599921370	16160	16120	16160	16120	365
235	20250307	151400	594027530	16120	16120	16120	16120	0
236	20250307	151300	594027530	16120	16120	16120	16120	0
237	20250307	151200	594027530	16120	16120	16120	16120	0
238	20250307	151100	594027530	16120	16130	16150	16120	1632
239	20250307	151000	567675020	16120	16150	16150	16120	3
240	20250307	150900	567626600	16150	16150	16160	16150	89
241	20250307	150800	566188550	16150	16170	16170	16130	29
242	20250307	150700	565719750	16160	16150	16160	16140	99
243	20250307	150600	564120280	16170	16150	16170	16150	40
244	20250307	150500	563474210	16140	16150	16150	16100	4
245	20250307	150400	563409670	16140	16150	16200	16140	420
246	20250307	150300	556617570	16140	16140	16140	16140	0
247	20250307	150200	556617570	16140	16140	16140	16140	3
248	20250307	150100	556569150	16140	16140	16140	16140	1
249	20250307	150000	556553010	16140	16120	16140	16100	35
250	20250307	145900	555988660	16120	16110	16120	16110	6
251	20250307	145800	555891950	16110	16110	16110	16110	1
252	20250307	145700	555875840	16140	16140	16140	16140	0
253	20250307	145600	555875840	16140	16140	16140	16140	0
254	20250307	145500	555875840	16140	16170	16170	16140	8
255	20250307	145400	555746630	16160	16160	16160	16160	0
256	20250307	145300	555746630	16160	16160	16160	16160	18
257	20250307	145200	555455750	16200	16190	16200	16160	610
258	20250307	145100	545578800	16190	16170	16190	16160	6
259	20250307	145000	545481800	16140	16070	16200	16070	1524
260	20250307	144900	520888120	16060	16060	16060	16060	3
261	20250307	144800	520839940	16070	16070	16070	16070	0
262	20250307	144700	520839940	16070	16070	16070	16070	0
263	20250307	144600	520839940	16070	16060	16070	16060	4
264	20250307	144500	520775690	16070	16070	16070	16070	1
265	20250307	144400	520759620	16060	16070	16070	16060	12
266	20250307	144300	520566800	16080	16080	16080	16080	0
267	20250307	144200	520566800	16080	16080	16080	16080	0
268	20250307	144100	520566800	16080	16065	16080	16065	41
269	20250307	144000	519907925	16060	16060	16060	16060	0
270	20250307	143900	519907925	16060	16100	16100	16060	343
271	20250307	143800	514391585	16100	16100	16100	16100	0
272	20250307	143700	514391585	16100	16100	16100	16100	6
273	20250307	143600	514294985	16100	16100	16100	16100	1
274	20250307	143500	514278885	16100	16100	16100	16100	5
275	20250307	143400	514198385	16110	16110	16110	16110	0
276	20250307	143300	514198385	16110	16110	16110	16110	0
277	20250307	143200	514198385	16110	16110	16110	16110	1
278	20250307	143100	514182275	16120	16120	16120	16120	0
279	20250307	143000	514182275	16120	16120	16120	16120	10
280	20250307	142900	514021075	16130	16130	16130	16130	3
281	20250307	142800	513972685	16120	16110	16120	16100	269
282	20250307	142700	509638835	16120	16120	16120	16120	0
283	20250307	142600	509638835	16120	16120	16120	16120	41
284	20250307	142500	508977915	16140	16140	16140	16140	0
285	20250307	142400	508977915	16140	16140	16140	16140	0
286	20250307	142300	508977915	16140	16140	16140	16140	0
287	20250307	142200	508977915	16140	16120	16160	16100	272
288	20250307	142100	504590585	16150	16230	16230	16140	569
289	20250307	142000	495386445	16240	16240	16240	16240	9
290	20250307	141900	495240285	16240	16230	16260	16210	494
291	20250307	141800	487221015	16220	16190	16250	16190	971
292	20250307	141700	471462385	16180	16190	16260	16180	2356
293	20250307	141600	433250855	16180	16170	16200	16160	706
294	20250307	141500	421831165	16170	16150	16170	16140	47
295	20250307	141400	421071885	16180	16150	16200	16150	393
296	20250307	141300	414716205	16140	16120	16210	16120	1174
297	20250307	141200	395708975	16110	16130	16130	16110	50
298	20250307	141100	394903345	16130	16150	16170	16130	333
299	20250307	141000	389525655	16150	16130	16200	16130	358
300	20250307	140900	383737215	16110	16090	16110	16090	34
301	20250307	140800	383189785	16090	16090	16090	16090	3
302	20250307	140700	383141515	16090	16090	16090	16090	0
303	20250307	140600	383141515	16090	16090	16090	16090	7
304	20250307	140500	383028885	16090	16090	16090	16090	0
305	20250307	140400	383028885	16090	16090	16090	16090	0
306	20250307	140300	383028885	16090	16100	16100	16090	25
307	20250307	140200	382626495	16100	16110	16110	16100	66
308	20250307	140100	381563425	16120	16120	16120	16120	1
309	20250307	140000	381547305	16110	16110	16110	16110	0
310	20250307	135900	381547305	16110	16110	16110	16110	3
311	20250307	135800	381498975	16110	16110	16110	16110	37
312	20250307	135700	380902905	16120	16120	16120	16120	47
313	20250307	135600	380145265	16120	16120	16120	16120	4
314	20250307	135500	380080785	16130	16130	16130	16130	1
315	20250307	135400	380064655	16120	16130	16130	16120	11
316	20250307	135300	379887245	16130	16130	16130	16130	1
317	20250307	135200	379871115	16120	16120	16120	16120	3
318	20250307	135100	379822755	16130	16130	16130	16130	0
319	20250307	135000	379822755	16130	16130	16130	16130	1
320	20250307	134900	379806625	16130	16130	16130	16130	1
321	20250307	134800	379790495	16120	16120	16120	16120	0
322	20250307	134700	379790495	16120	16120	16120	16120	3
323	20250307	134600	379742135	16130	16130	16130	16130	2
324	20250307	134500	379709875	16120	16130	16130	16120	4
325	20250307	134400	379645385	16130	16130	16130	16130	14
326	20250307	134300	379419565	16130	16130	16130	16130	3
327	20250307	134200	379371175	16140	16140	16140	16140	0
328	20250307	134100	379371175	16140	16140	16140	16140	0
329	20250307	134000	379371175	16140	16140	16140	16140	0
330	20250307	133900	379371175	16140	16140	16140	16140	0
331	20250307	133800	379371175	16140	16140	16140	16140	3
332	20250307	133700	379322755	16150	16150	16150	16150	5
333	20250307	133600	379242005	16150	16130	16150	16130	18
334	20250307	133500	378951415	16150	16150	16150	16150	0
335	20250307	133400	378951415	16150	16150	16150	16150	0
336	20250307	133300	378951415	16150	16100	16150	16100	118
337	20250307	133200	377049165	16100	16100	16100	16100	2
338	20250307	133100	377016965	16100	16100	16100	16100	0
339	20250307	133000	377016965	16100	16100	16100	16100	0
340	20250307	132900	377016965	16100	16100	16100	16100	2
341	20250307	132800	376984765	16120	16120	16120	16120	0
342	20250307	132700	376984765	16120	16120	16120	16120	0
343	20250307	132600	376984765	16120	16100	16200	16100	464
344	20250307	132500	369477835	16090	16080	16090	16080	78
345	20250307	132400	368222865	16080	16080	16080	16080	1
346	20250307	132300	368206785	16080	16080	16080	16080	0
347	20250307	132200	368206785	16080	16080	16080	16080	3
348	20250307	132100	368158545	16090	16090	16090	16090	0
349	20250307	132000	368158545	16090	16090	16090	16090	0
350	20250307	131900	368158545	16090	16090	16090	16090	0
351	20250307	131800	368158545	16090	16090	16090	16090	7
352	20250307	131700	368045915	16080	16080	16080	16080	12
353	20250307	131600	367852955	16130	16130	16130	16130	0
354	20250307	131500	367852955	16130	16060	16130	16060	314
355	20250307	131400	362796845	16040	16060	16060	16040	11
356	20250307	131300	362620385	16060	16020	16060	16020	269
357	20250307	131200	358306785	16015	16010	16030	16010	105
358	20250307	131100	356625190	15990	15960	16030	15960	164
359	20250307	131000	353998990	15930	16030	16040	15920	551
360	20250307	130900	345186580	15950	16020	16030	15950	288
361	20250307	130800	340571590	15940	15960	15960	15930	339
362	20250307	130700	335165980	15950	16100	16100	15930	2032
363	20250307	130600	302633470	16100	16100	16100	16100	0
364	20250307	130500	302633470	16100	16100	16100	16100	0
365	20250307	130400	302633470	16100	16090	16100	16090	5
366	20250307	130300	302552980	16100	16100	16100	16100	0
367	20250307	130200	302552980	16100	16100	16100	16100	8
368	20250307	130100	302424180	16110	16110	16110	16110	1
369	20250307	130000	302408070	16100	16100	16100	16100	7
370	20250307	125900	302295370	16100	16100	16100	16100	0
371	20250307	125800	302295370	16100	16100	16100	16100	5
372	20250307	125700	302214870	16100	16100	16100	16100	0
373	20250307	125600	302214870	16100	16100	16100	16100	0
374	20250307	125500	302214870	16100	16100	16100	16100	3
375	20250307	125400	302166570	16100	16100	16100	16100	5
376	20250307	125300	302086070	16100	16100	16100	16100	0
377	20250307	125200	302086070	16100	16100	16100	16100	0
378	20250307	125100	302086070	16100	16090	16100	16090	8
379	20250307	125000	301957320	16090	16090	16090	16090	0
380	20250307	124900	301957320	16090	16090	16090	16090	3
381	20250307	124800	301909050	16080	16080	16080	16080	0
382	20250307	124700	301909050	16080	16100	16100	16080	565
383	20250307	124600	292814870	16100	16120	16120	16100	220
384	20250307	124500	289270670	16120	16120	16120	16120	1
385	20250307	124400	289254550	16120	16120	16120	16120	3
386	20250307	124300	289206190	16120	16130	16130	16120	11
387	20250307	124200	289028770	16120	16120	16120	16120	3
388	20250307	124100	288980410	16120	16120	16120	16120	9
389	20250307	124000	288835330	16120	16120	16120	16120	0
390	20250307	123900	288835330	16120	16130	16130	16120	13
391	20250307	123800	288625730	16120	16120	16120	16120	0
392	20250307	123700	288625730	16120	16120	16120	16120	4
393	20250307	123600	288561250	16130	16130	16130	16130	7
394	20250307	123500	288448340	16140	16140	16140	16140	1
395	20250307	123400	288432200	16150	16150	16150	16150	0
396	20250307	123300	288432200	16150	16150	16150	16130	94
397	20250307	123200	286914940	16150	16150	16150	16150	0
398	20250307	123100	286914940	16150	16150	16150	16150	0
399	20250307	123000	286914940	16150	16160	16160	16150	2
400	20250307	122900	286882630	16160	16160	16160	16160	0
401	20250307	122800	286882630	16160	16160	16160	16160	3
402	20250307	122700	286834150	16170	16170	16170	16170	0
403	20250307	122600	286834150	16170	16170	16170	16170	14
404	20250307	122500	286607770	16180	16180	16180	16180	1
405	20250307	122400	286591590	16170	16170	16170	16170	0
406	20250307	122300	286591590	16170	16170	16170	16170	4
407	20250307	122200	286526910	16170	16170	16170	16170	0
408	20250307	122100	286526910	16170	16170	16170	16170	5
409	20250307	122000	286446060	16170	16170	16170	16170	0
410	20250307	121900	286446060	16170	16170	16170	16170	3
411	20250307	121800	286397550	16180	16180	16180	16180	0
412	20250307	121700	286397550	16180	16180	16180	16180	1
413	20250307	121600	286381370	16180	16180	16180	16180	0
414	20250307	121500	286381370	16180	16180	16180	16180	0
415	20250307	121400	286381370	16180	16180	16180	16180	3
416	20250307	121300	286332830	16190	16190	16190	16190	0
417	20250307	121200	286332830	16190	16190	16190	16190	1
418	20250307	121100	286316640	16190	16190	16190	16190	0
419	20250307	121000	286316640	16190	16200	16200	16190	5
420	20250307	120900	286235670	16200	16200	16200	16200	0
421	20250307	120800	286235670	16200	16200	16200	16200	3
422	20250307	120700	286187070	16200	16200	16200	16200	0
423	20250307	120600	286187070	16200	16200	16200	16200	4
424	20250307	120500	286122270	16200	16200	16200	16200	11
425	20250307	120400	285944070	16200	16200	16200	16200	55
426	20250307	120300	285053070	16190	16160	16200	16160	818
427	20250307	120200	271814240	16160	16160	16160	16160	6
428	20250307	120100	271717280	16160	16170	16170	16160	4
429	20250307	120000	271652630	16160	16160	16160	16160	0
430	20250307	115900	271652630	16160	16170	16170	16160	7
431	20250307	115800	271539500	16170	16170	16170	16170	0
432	20250307	115700	271539500	16170	16170	16170	16170	0
433	20250307	115600	271539500	16170	16170	16170	16170	2
434	20250307	115500	271507160	16170	16170	16170	16170	1
435	20250307	115400	271490990	16170	16170	16170	16170	3
436	20250307	115300	271442480	16170	16170	16170	16170	0
437	20250307	115200	271442480	16170	16170	16170	16170	4
438	20250307	115100	271377800	16180	16180	16180	16180	0
439	20250307	115000	271377800	16180	16180	16180	16180	4
440	20250307	114900	271313080	16180	16180	16180	16180	3
441	20250307	114800	271264540	16180	16180	16180	16180	0
442	20250307	114700	271264540	16180	16180	16180	16180	2
443	20250307	114600	271232180	16180	16180	16180	16180	0
444	20250307	114500	271232180	16180	16180	16180	16180	3
445	20250307	114400	271183640	16180	16180	16180	16180	0
446	20250307	114300	271183640	16180	16190	16190	16180	61
447	20250307	114200	270196580	16190	16190	16190	16190	0
448	20250307	114100	270196580	16190	16190	16190	16190	2
449	20250307	114000	270164200	16190	16190	16190	16190	2
450	20250307	113900	270131820	16190	16190	16190	16190	0
451	20250307	113800	270131820	16190	16210	16210	16190	45
452	20250307	113700	269402510	16220	16220	16220	16220	5
453	20250307	113600	269321410	16220	16220	16220	16220	15
454	20250307	113500	269078110	16230	16220	16230	16220	5
455	20250307	113400	268997000	16230	16230	16230	16230	0
456	20250307	113300	268997000	16230	16220	16230	16220	5
457	20250307	113200	268915870	16210	16210	16210	16210	10
458	20250307	113100	268753770	16220	16220	16220	16220	47
459	20250307	113000	267991430	16220	16220	16220	16220	0
460	20250307	112900	267991430	16220	16220	16220	16220	0
461	20250307	112800	267991430	16220	16220	16220	16220	0
462	20250307	112700	267991430	16220	16220	16220	16220	3
463	20250307	112600	267942770	16210	16210	16210	16210	0
464	20250307	112500	267942770	16210	16220	16230	16210	13
465	20250307	112400	267731910	16230	16230	16230	16230	0
466	20250307	112300	267731910	16230	16230	16230	16230	2
467	20250307	112200	267699450	16230	16240	16250	16230	6
468	20250307	112100	267602020	16250	16250	16250	16250	0
469	20250307	112000	267602020	16250	16260	16260	16250	65
470	20250307	111900	266545510	16260	16260	16260	16260	0
471	20250307	111800	266545510	16260	16260	16260	16260	3
472	20250307	111700	266496730	16270	16270	16270	16270	0
473	20250307	111600	266496730	16270	16270	16270	16270	1
474	20250307	111500	266480460	16260	16260	16260	16260	2
475	20250307	111400	266447940	16260	16260	16260	16260	0
476	20250307	111300	266447940	16260	16260	16260	16260	3
477	20250307	111200	266399160	16260	16260	16260	16260	0
478	20250307	111100	266399160	16260	16260	16260	16260	4
479	20250307	111000	266334120	16260	16260	16260	16260	0
480	20250307	110900	266334120	16260	16260	16260	16260	20
481	20250307	110800	266008920	16260	16260	16260	16260	0
482	20250307	110700	266008920	16260	16260	16260	16260	0
483	20250307	110600	266008920	16260	16260	16260	16260	5
484	20250307	110500	265927620	16280	16280	16280	16280	0
485	20250307	110400	265927620	16280	16280	16290	16280	3
486	20250307	110300	265878770	16280	16300	16300	16280	92
487	20250307	110200	264379190	16320	16320	16320	16320	0
488	20250307	110100	264379190	16320	16320	16320	16320	0
489	20250307	110000	264379190	16320	16300	16320	16300	5
490	20250307	105900	264297660	16320	16330	16330	16290	695
491	20250307	105800	252969540	16330	16320	16350	16320	1453
492	20250307	105700	229219080	16330	16330	16330	16330	0
493	20250307	105600	229219080	16330	16290	16330	16290	28
494	20250307	105500	228762030	16280	16310	16310	16280	3
495	20250307	105400	228713160	16330	16330	16330	16330	0
496	20250307	105300	228713160	16330	16300	16330	16300	15
497	20250307	105200	228468500	16300	16290	16320	16290	538
498	20250307	105100	219689770	16310	16310	16310	16310	0
499	20250307	105000	219689770	16310	16300	16310	16300	3
500	20250307	104900	219640860	16290	16300	16310	16290	3
501	20250307	104800	219591960	16300	16340	16350	16280	1460
502	20250307	104700	195752640	16340	16280	16340	16280	1459
503	20250307	104600	171937890	16270	16270	16270	16270	3
504	20250307	104500	171889080	16260	16260	16260	16260	0
505	20250307	104400	171889080	16260	16270	16270	16260	6
506	20250307	104300	171791490	16270	16270	16270	16270	1
507	20250307	104200	171775220	16260	16260	16260	16260	10
508	20250307	104100	171612620	16260	16260	16260	16260	2
509	20250307	104000	171580100	16270	16270	16270	16270	0
510	20250307	103900	171580100	16270	16260	16270	16260	4
511	20250307	103800	171515050	16260	16260	16260	16260	0
512	20250307	103700	171515050	16260	16260	16260	16260	3
513	20250307	103600	171466270	16260	16260	16260	16260	0
514	20250307	103500	171466270	16260	16260	16260	16260	4
515	20250307	103400	171401230	16270	16260	16270	16260	6
516	20250307	103300	171303660	16250	16250	16250	16250	0
517	20250307	103200	171303660	16250	16250	16250	16250	2
518	20250307	103100	171271160	16280	16280	16280	16280	0
519	20250307	103000	171271160	16280	16280	16280	16280	0
520	20250307	102900	171271160	16280	16250	16300	16250	245
521	20250307	102800	167283960	16250	16240	16250	16240	4
522	20250307	102700	167218990	16260	16260	16260	16260	0
523	20250307	102600	167218990	16260	16260	16260	16260	0
524	20250307	102500	167218990	16260	16260	16260	16260	1
525	20250307	102400	167202730	16300	16250	16300	16250	7
526	20250307	102300	167088830	16270	16270	16270	16270	0
527	20250307	102200	167088830	16270	16260	16270	16260	2
528	20250307	102100	167056300	16250	16250	16250	16250	3
529	20250307	102000	167007550	16240	16240	16240	16240	0
530	20250307	101900	167007550	16240	16240	16240	16240	4
531	20250307	101800	166942590	16250	16250	16250	16250	3
532	20250307	101700	166893840	16260	16250	16260	16250	3
533	20250307	101600	166845080	16260	16260	16260	16260	0
534	20250307	101500	166845080	16260	16210	16300	16210	3206
535	20250307	101400	114595460	16200	16190	16200	16190	143
536	20250307	101300	112279690	16180	16180	16180	16180	0
537	20250307	101200	112279690	16180	16180	16180	16180	3
538	20250307	101100	112231150	16190	16190	16190	16190	0
539	20250307	101000	112231150	16190	16180	16190	16180	4
540	20250307	100900	112166420	16200	16190	16210	16190	4
541	20250307	100800	112101620	16270	16170	16270	16170	33
542	20250307	100700	111566730	16170	16220	16220	16170	11
543	20250307	100600	111388570	16230	16230	16230	16230	0
544	20250307	100500	111388570	16230	16230	16230	16230	3
545	20250307	100400	111339880	16250	16250	16250	16250	0
546	20250307	100300	111339880	16250	16250	16250	16250	35
547	20250307	100200	110771130	16270	16270	16270	16270	0
548	20250307	100100	110771130	16270	16270	16270	16270	0
549	20250307	100000	110771130	16270	16250	16270	16250	4
550	20250307	095900	110706090	16250	16230	16250	16230	165
551	20250307	095800	108024900	16230	16230	16230	16230	1
552	20250307	095700	108008670	16240	16210	16250	16210	146
553	20250307	095600	105638040	16210	16180	16210	16170	84
554	20250307	095500	104278170	16190	16190	16190	16190	0
555	20250307	095400	104278170	16190	16230	16230	16190	18
556	20250307	095300	103986190	16230	16230	16230	16230	0
557	20250307	095200	103986190	16230	16230	16230	16230	0
558	20250307	095100	103986190	16230	16240	16260	16230	113
559	20250307	095000	102151330	16240	16220	16240	16220	194
560	20250307	094900	99003120	16210	16210	16210	16210	3
561	20250307	094800	98954490	16210	16220	16220	16210	6
562	20250307	094700	98857220	16220	16250	16250	16170	27
563	20250307	094600	98419140	16260	16260	16310	16260	136
564	20250307	094500	96206420	16250	16300	16300	16250	4
565	20250307	094400	96141370	16280	16260	16300	16260	243
566	20250307	094300	92184890	16300	16220	16300	16220	688
567	20250307	094200	80972220	16250	16230	16300	16220	495
568	20250307	094100	72915460	16230	16170	16230	16170	109
569	20250307	094000	71149000	16170	16140	16250	16130	474
570	20250307	093900	63464310	16130	16120	16200	16120	237
571	20250307	093800	59636650	16130	16130	16130	16130	1
572	20250307	093700	59620520	16150	16150	16150	16150	43
573	20250307	093600	58926070	16150	16110	16150	16110	410
574	20250307	093500	52312970	16110	16110	16110	16110	1
575	20250307	093400	52296860	16110	16110	16110	16110	0
576	20250307	093300	52296860	16110	16110	16110	16110	1
577	20250307	093200	52280750	16110	16110	16110	16110	2
578	20250307	093100	52248530	16100	16100	16100	16100	4
579	20250307	093000	52184130	16110	16110	16110	16110	0
580	20250307	092900	52184130	16110	16110	16110	16110	0
581	20250307	092800	52184130	16110	16110	16110	16110	0
582	20250307	092700	52184130	16110	16100	16110	16100	51
583	20250307	092600	51362530	16110	16100	16110	16100	7
584	20250307	092500	51249800	16100	16090	16100	16090	161
585	20250307	092400	48658780	16090	16060	16090	16060	220
586	20250307	092300	45123760	16050	16050	16050	16050	0
587	20250307	092200	45123760	16050	16000	16050	15960	725
588	20250307	092100	33547990	16070	16050	16070	16050	375
589	20250307	092000	27524860	16060	16060	16060	16060	0
590	20250307	091900	27524860	16060	16060	16060	16060	0
591	20250307	091800	27524860	16060	16020	16060	16020	299
592	20250307	091700	22725650	16050	16060	16060	16050	71
593	20250307	091600	21586040	16060	16060	16060	16060	1
594	20250307	091500	21569980	15950	15990	15990	15950	186
595	20250307	091400	18600530	16060	16060	16060	16060	31
596	20250307	091300	18102670	16050	16050	16050	16050	19
597	20250307	091200	17797720	15970	16010	16020	15970	119
598	20250307	091100	15893990	16050	16050	16050	16050	4
599	20250307	091000	15829790	16070	16060	16070	16060	23
600	20250307	090900	15460190	16040	16100	16100	16040	57
601	20250307	090800	14545540	16060	16130	16130	16060	712
602	20250307	090700	3083790	16140	16130	16140	16130	13
603	20250307	090600	2874070	16130	16200	16200	16130	83
604	20250307	090500	1532770	16180	16180	16180	16180	5
605	20250307	090400	1451870	16270	16270	16270	16270	0
606	20250307	090300	1451870	16270	16270	16270	16270	1
607	20250307	090200	1435600	16300	16300	16300	16300	0
608	20250307	090100	1435600	16300	16190	16300	16180	11
609	20250307	090000	1257410	16330	16330	16330	16330	77