KissMeData/016610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190300	367257780	5750	5750	5750	5750	913
3	20250307	190200	367257780	5750	5750	5750	5750	0
4	20250307	190100	367257780	5750	5750	5750	5750	0
5	20250307	190000	367257780	5750	5750	5750	5750	0
6	20250307	185900	367257780	5750	5750	5750	5750	0
7	20250307	185800	367257780	5750	5750	5750	5750	0
8	20250307	185700	367257780	5750	5750	5750	5750	0
9	20250307	185600	367257780	5750	5750	5750	5750	0
10	20250307	185500	367257780	5750	5750	5750	5750	0
11	20250307	185400	367257780	5750	5750	5750	5750	0
12	20250307	185300	367257780	5750	5750	5750	5750	0
13	20250307	185200	367257780	5750	5750	5750	5750	0
14	20250307	185100	367257780	5750	5750	5750	5750	0
15	20250307	185000	367257780	5750	5750	5750	5750	0
16	20250307	184900	367257780	5750	5750	5750	5750	0
17	20250307	184800	367257780	5750	5750	5750	5750	0
18	20250307	184700	367257780	5750	5750	5750	5750	0
19	20250307	184600	367257780	5750	5750	5750	5750	0
20	20250307	184500	367257780	5750	5750	5750	5750	0
21	20250307	184400	367257780	5750	5750	5750	5750	0
22	20250307	184300	367257780	5750	5750	5750	5750	0
23	20250307	184200	367257780	5750	5750	5750	5750	0
24	20250307	184100	367257780	5750	5750	5750	5750	0
25	20250307	184000	367257780	5750	5750	5750	5750	0
26	20250307	183900	367257780	5750	5750	5750	5750	0
27	20250307	183800	367257780	5750	5750	5750	5750	0
28	20250307	183700	367257780	5750	5750	5750	5750	0
29	20250307	183600	367257780	5750	5750	5750	5750	0
30	20250307	183500	367257780	5750	5750	5750	5750	0
31	20250307	183400	367257780	5750	5750	5750	5750	0
32	20250307	183300	367257780	5750	5750	5750	5750	913
33	20250307	183200	367257780	5750	5750	5750	5750	0
34	20250307	183100	367257780	5750	5750	5750	5750	0
35	20250307	183000	367257780	5750	5750	5750	5750	0
36	20250307	182900	367257780	5750	5750	5750	5750	0
37	20250307	182800	367257780	5750	5750	5750	5750	0
38	20250307	182700	367257780	5750	5750	5750	5750	0
39	20250307	182600	367257780	5750	5750	5750	5750	0
40	20250307	182500	367257780	5750	5750	5750	5750	0
41	20250307	182400	367257780	5750	5750	5750	5750	0
42	20250307	182300	367257780	5750	5750	5750	5750	0
43	20250307	182200	367257780	5750	5750	5750	5750	0
44	20250307	182100	367257780	5750	5750	5750	5750	0
45	20250307	182000	367257780	5750	5750	5750	5750	0
46	20250307	181900	367257780	5750	5750	5750	5750	0
47	20250307	181800	367257780	5750	5750	5750	5750	0
48	20250307	181700	367257780	5750	5750	5750	5750	0
49	20250307	181600	367257780	5750	5750	5750	5750	0
50	20250307	181500	367257780	5750	5750	5750	5750	0
51	20250307	181400	367257780	5750	5750	5750	5750	0
52	20250307	181300	367257780	5750	5750	5750	5750	0
53	20250307	181200	367257780	5750	5750	5750	5750	0
54	20250307	181100	367257780	5750	5750	5750	5750	0
55	20250307	181000	367257780	5750	5750	5750	5750	0
56	20250307	180900	367257780	5750	5750	5750	5750	0
57	20250307	180800	367257780	5750	5750	5750	5750	0
58	20250307	180700	367257780	5750	5750	5750	5750	0
59	20250307	180600	367257780	5750	5750	5750	5750	0
60	20250307	180500	367257780	5750	5750	5750	5750	0
61	20250307	180400	367257780	5750	5750	5750	5750	0
62	20250307	180300	367257780	5750	5750	5750	5750	913
63	20250307	180200	367257780	5750	5750	5750	5750	0
64	20250307	180100	367257780	5750	5750	5750	5750	0
65	20250307	180000	367257780	5750	5750	5750	5750	0
66	20250307	175900	367257780	5750	5750	5750	5750	0
67	20250307	175800	367257780	5750	5750	5750	5750	0
68	20250307	175700	367257780	5750	5750	5750	5750	0
69	20250307	175600	367257780	5750	5750	5750	5750	0
70	20250307	175500	367257780	5750	5750	5750	5750	0
71	20250307	175400	367257780	5750	5750	5750	5750	0
72	20250307	175300	367257780	5750	5750	5750	5750	0
73	20250307	175200	367257780	5750	5750	5750	5750	0
74	20250307	175100	367257780	5750	5750	5750	5750	0
75	20250307	175000	367257780	5750	5750	5750	5750	0
76	20250307	174900	367257780	5750	5750	5750	5750	0
77	20250307	174800	367257780	5750	5750	5750	5750	0
78	20250307	174700	367257780	5750	5750	5750	5750	0
79	20250307	174600	367257780	5750	5750	5750	5750	0
80	20250307	174500	367257780	5750	5750	5750	5750	0
81	20250307	174400	367257780	5750	5750	5750	5750	0
82	20250307	174300	367257780	5750	5750	5750	5750	0
83	20250307	174200	367257780	5750	5750	5750	5750	0
84	20250307	174100	367257780	5750	5750	5750	5750	0
85	20250307	174000	367257780	5750	5750	5750	5750	0
86	20250307	173900	367257780	5750	5750	5750	5750	0
87	20250307	173800	367257780	5750	5750	5750	5750	0
88	20250307	173700	367257780	5750	5750	5750	5750	0
89	20250307	173600	367257780	5750	5750	5750	5750	0
90	20250307	173500	367257780	5750	5750	5750	5750	0
91	20250307	173400	367257780	5750	5750	5750	5750	0
92	20250307	173300	367257780	5750	5750	5750	5750	913
93	20250307	173200	367257780	5750	5750	5750	5750	0
94	20250307	173100	367257780	5750	5750	5750	5750	0
95	20250307	173000	367257780	5750	5750	5750	5750	0
96	20250307	172900	367257780	5750	5750	5750	5750	0
97	20250307	172800	367257780	5750	5750	5750	5750	0
98	20250307	172700	367257780	5750	5750	5750	5750	0
99	20250307	172600	367257780	5750	5750	5750	5750	0
100	20250307	172500	367257780	5750	5750	5750	5750	0
101	20250307	172400	367257780	5750	5750	5750	5750	0
102	20250307	172300	367257780	5750	5750	5750	5750	0
103	20250307	172200	367257780	5750	5750	5750	5750	0
104	20250307	172100	367257780	5750	5750	5750	5750	0
105	20250307	172000	367257780	5750	5750	5750	5750	0
106	20250307	171900	367257780	5750	5750	5750	5750	0
107	20250307	171800	367257780	5750	5750	5750	5750	0
108	20250307	171700	367257780	5750	5750	5750	5750	0
109	20250307	171600	367257780	5750	5750	5750	5750	0
110	20250307	171500	367257780	5750	5750	5750	5750	0
111	20250307	171400	367257780	5750	5750	5750	5750	0
112	20250307	171300	367257780	5750	5750	5750	5750	0
113	20250307	171200	367257780	5750	5750	5750	5750	0
114	20250307	171100	367257780	5750	5750	5750	5750	0
115	20250307	171000	367257780	5750	5750	5750	5750	0
116	20250307	170900	367257780	5750	5750	5750	5750	0
117	20250307	170800	367257780	5750	5750	5750	5750	0
118	20250307	170700	367257780	5750	5750	5750	5750	0
119	20250307	170600	367257780	5750	5750	5750	5750	0
120	20250307	170500	367257780	5750	5750	5750	5750	0
121	20250307	170400	367257780	5750	5750	5750	5750	0
122	20250307	170300	367257780	5750	5750	5750	5750	913
123	20250307	170200	367257780	5750	5750	5750	5750	0
124	20250307	170100	367257780	5750	5750	5750	5750	0
125	20250307	170000	367257780	5750	5750	5750	5750	0
126	20250307	165900	367257780	5750	5750	5750	5750	0
127	20250307	165800	367257780	5750	5750	5750	5750	0
128	20250307	165700	367257780	5750	5750	5750	5750	0
129	20250307	165600	367257780	5750	5750	5750	5750	0
130	20250307	165500	367257780	5750	5750	5750	5750	0
131	20250307	165400	367257780	5750	5750	5750	5750	0
132	20250307	165300	367257780	5750	5750	5750	5750	0
133	20250307	165200	367257780	5750	5750	5750	5750	0
134	20250307	165100	367257780	5750	5750	5750	5750	0
135	20250307	165000	367257780	5750	5750	5750	5750	0
136	20250307	164900	367257780	5750	5750	5750	5750	0
137	20250307	164800	367257780	5750	5750	5750	5750	0
138	20250307	164700	367257780	5750	5750	5750	5750	0
139	20250307	164600	367257780	5750	5750	5750	5750	0
140	20250307	164500	367257780	5750	5750	5750	5750	0
141	20250307	164400	367257780	5750	5750	5750	5750	0
142	20250307	164300	367257780	5750	5750	5750	5750	0
143	20250307	164200	367257780	5750	5750	5750	5750	0
144	20250307	164100	367257780	5750	5750	5750	5750	0
145	20250307	164000	367257780	5750	5750	5750	5750	0
146	20250307	163900	367257780	5750	5750	5750	5750	0
147	20250307	163800	367257780	5750	5750	5750	5750	0
148	20250307	163700	367257780	5750	5750	5750	5750	0
149	20250307	163600	367257780	5750	5750	5750	5750	0
150	20250307	163500	367257780	5750	5750	5750	5750	0
151	20250307	163400	367257780	5750	5750	5750	5750	0
152	20250307	163300	367257780	5750	5750	5750	5750	913
153	20250307	163200	367257780	5750	5750	5750	5750	0
154	20250307	163100	367257780	5750	5750	5750	5750	0
155	20250307	163000	367257780	5750	5750	5750	5750	0
156	20250307	162900	367257780	5750	5750	5750	5750	0
157	20250307	162800	367257780	5750	5750	5750	5750	0
158	20250307	162700	367257780	5750	5750	5750	5750	0
159	20250307	162600	367257780	5750	5750	5750	5750	0
160	20250307	162500	367257780	5750	5750	5750	5750	0
161	20250307	162400	367257780	5750	5750	5750	5750	0
162	20250307	162300	367257780	5750	5750	5750	5750	0
163	20250307	162200	367257780	5750	5750	5750	5750	0
164	20250307	162100	367257780	5750	5750	5750	5750	0
165	20250307	162000	367257780	5750	5750	5750	5750	0
166	20250307	161900	367257780	5750	5750	5750	5750	0
167	20250307	161800	367257780	5750	5750	5750	5750	0
168	20250307	161700	367257780	5750	5750	5750	5750	0
169	20250307	161600	367257780	5750	5750	5750	5750	0
170	20250307	161500	367257780	5750	5750	5750	5750	0
171	20250307	161400	367257780	5750	5750	5750	5750	0
172	20250307	161300	367257780	5750	5750	5750	5750	0
173	20250307	161200	367257780	5750	5750	5750	5750	0
174	20250307	161100	367257780	5750	5750	5750	5750	0
175	20250307	161000	367257780	5750	5750	5750	5750	0
176	20250307	160900	367257780	5750	5750	5750	5750	0
177	20250307	160800	367257780	5750	5750	5750	5750	0
178	20250307	160700	367257780	5750	5750	5750	5750	0
179	20250307	160600	367257780	5750	5750	5750	5750	0
180	20250307	160500	367257780	5750	5750	5750	5750	0
181	20250307	160400	367257780	5750	5750	5750	5750	0
182	20250307	160300	367257780	5750	5750	5750	5750	913
183	20250307	160200	367257780	5750	5750	5750	5750	0
184	20250307	160100	367257780	5750	5750	5750	5750	0
185	20250307	160000	367257780	5750	5750	5750	5750	0
186	20250307	155900	367257780	5750	5750	5750	5750	0
187	20250307	155800	367257780	5750	5750	5750	5750	0
188	20250307	155700	367257780	5750	5750	5750	5750	0
189	20250307	155600	367257780	5750	5750	5750	5750	0
190	20250307	155500	367257780	5750	5750	5750	5750	0
191	20250307	155400	367257780	5750	5750	5750	5750	0
192	20250307	155300	367257780	5750	5750	5750	5750	0
193	20250307	155200	367257780	5750	5750	5750	5750	0
194	20250307	155100	367257780	5750	5750	5750	5750	0
195	20250307	155000	367257780	5750	5750	5750	5750	0
196	20250307	154900	367257780	5750	5750	5750	5750	0
197	20250307	154800	367257780	5750	5750	5750	5750	0
198	20250307	154700	367257780	5750	5750	5750	5750	0
199	20250307	154600	367257780	5750	5750	5750	5750	0
200	20250307	154500	367257780	5750	5750	5750	5750	0
201	20250307	154400	367257780	5750	5750	5750	5750	0
202	20250307	154300	367257780	5750	5750	5750	5750	0
203	20250307	154200	367257780	5750	5750	5750	5750	0
204	20250307	154100	367257780	5750	5750	5750	5750	0
205	20250307	154000	367257780	5750	5750	5750	5750	0
206	20250307	153900	367257780	5750	5750	5750	5750	0
207	20250307	153800	367257780	5750	5750	5750	5750	0
208	20250307	153700	367257780	5750	5750	5750	5750	0
209	20250307	153600	367257780	5750	5750	5750	5750	0
210	20250307	153500	367257780	5750	5750	5750	5750	0
211	20250307	153400	367257780	5750	5750	5750	5750	0
212	20250307	153300	367257780	5750	5750	5750	5750	913
213	20250307	153200	367257780	5750	5750	5750	5750	0
214	20250307	153100	367257780	5750	5750	5750	5750	0
215	20250307	153000	367257780	5750	5750	5750	5750	913
216	20250307	152900	362008030	5750	5750	5750	5750	0
217	20250307	152800	362008030	5750	5750	5750	5750	0
218	20250307	152700	362008030	5750	5750	5750	5750	0
219	20250307	152600	362008030	5750	5750	5750	5750	0
220	20250307	152500	362008030	5750	5750	5750	5750	0
221	20250307	152400	362008030	5750	5750	5750	5750	0
222	20250307	152300	362008030	5750	5750	5750	5750	0
223	20250307	152200	362008030	5750	5750	5750	5750	0
224	20250307	152100	362008030	5750	5750	5750	5750	0
225	20250307	152000	362008030	5750	5750	5750	5750	0
226	20250307	151900	362008030	5750	5740	5750	5740	30
227	20250307	151800	361835730	5740	5740	5740	5740	59
228	20250307	151700	361497070	5750	5750	5750	5750	4
229	20250307	151600	361474070	5750	5750	5750	5750	0
230	20250307	151500	361474070	5750	5740	5750	5740	18
231	20250307	151400	361370660	5740	5750	5750	5740	1055
232	20250307	151300	355304960	5750	5750	5750	5750	0
233	20250307	151200	355304960	5750	5750	5750	5750	0
234	20250307	151100	355304960	5750	5750	5750	5750	0
235	20250307	151000	355304960	5750	5750	5750	5750	0
236	20250307	150900	355304960	5750	5750	5750	5750	60
237	20250307	150800	354959960	5750	5750	5750	5750	0
238	20250307	150700	354959960	5750	5750	5750	5750	0
239	20250307	150600	354959960	5750	5750	5750	5750	0
240	20250307	150500	354959960	5750	5750	5750	5750	0
241	20250307	150400	354959960	5750	5750	5750	5750	0
242	20250307	150300	354959960	5750	5750	5750	5750	0
243	20250307	150200	354959960	5750	5750	5750	5750	0
244	20250307	150100	354959960	5750	5750	5750	5750	0
245	20250307	150000	354959960	5750	5750	5750	5750	0
246	20250307	145900	354959960	5750	5750	5750	5750	0
247	20250307	145800	354959960	5750	5750	5750	5750	0
248	20250307	145700	354959960	5750	5750	5750	5750	1
249	20250307	145600	354954210	5750	5750	5750	5750	739
250	20250307	145500	350704960	5750	5750	5750	5750	0
251	20250307	145400	350704960	5750	5750	5750	5750	0
252	20250307	145300	350704960	5750	5750	5750	5750	0
253	20250307	145200	350704960	5750	5750	5750	5750	0
254	20250307	145100	350704960	5750	5750	5750	5750	0
255	20250307	145000	350704960	5750	5750	5750	5750	0
256	20250307	144900	350704960	5750	5750	5750	5750	0
257	20250307	144800	350704960	5750	5750	5750	5750	0
258	20250307	144700	350704960	5750	5750	5750	5750	0
259	20250307	144600	350704960	5750	5750	5750	5750	0
260	20250307	144500	350704960	5750	5750	5750	5750	0
261	20250307	144400	350704960	5750	5750	5750	5750	8
262	20250307	144300	350658960	5760	5760	5760	5760	0
263	20250307	144200	350658960	5760	5760	5760	5760	40
264	20250307	144100	350428560	5760	5760	5760	5760	0
265	20250307	144000	350428560	5760	5760	5760	5760	0
266	20250307	143900	350428560	5760	5760	5760	5760	0
267	20250307	143800	350428560	5760	5760	5760	5760	0
268	20250307	143700	350428560	5760	5760	5760	5760	0
269	20250307	143600	350428560	5760	5760	5760	5760	0
270	20250307	143500	350428560	5760	5760	5760	5760	0
271	20250307	143400	350428560	5760	5760	5760	5760	0
272	20250307	143300	350428560	5760	5760	5760	5760	1
273	20250307	143200	350422800	5760	5760	5760	5760	0
274	20250307	143100	350422800	5760	5760	5760	5760	0
275	20250307	143000	350422800	5760	5750	5760	5740	18
276	20250307	142900	350319230	5750	5750	5750	5750	0
277	20250307	142800	350319230	5750	5750	5750	5750	0
278	20250307	142700	350319230	5750	5750	5750	5750	0
279	20250307	142600	350319230	5750	5750	5750	5750	0
280	20250307	142500	350319230	5750	5750	5750	5750	0
281	20250307	142400	350319230	5750	5750	5750	5750	562
282	20250307	142300	347087730	5750	5760	5760	5750	3000
283	20250307	142200	329835210	5760	5760	5760	5760	0
284	20250307	142100	329835210	5760	5760	5760	5760	0
285	20250307	142000	329835210	5760	5760	5760	5760	0
286	20250307	141900	329835210	5760	5760	5760	5760	0
287	20250307	141800	329835210	5760	5760	5760	5760	21
288	20250307	141700	329714250	5750	5760	5760	5750	1000
289	20250307	141600	323961410	5760	5760	5760	5760	0
290	20250307	141500	323961410	5760	5760	5760	5760	0
291	20250307	141400	323961410	5760	5760	5760	5760	255
292	20250307	141300	322492610	5760	5770	5770	5760	3057
293	20250307	141200	304882230	5790	5790	5790	5790	50
294	20250307	141100	304592730	5770	5770	5770	5770	0
295	20250307	141000	304592730	5770	5770	5770	5770	0
296	20250307	140900	304592730	5770	5770	5770	5770	0
297	20250307	140800	304592730	5770	5770	5770	5770	0
298	20250307	140700	304592730	5770	5770	5770	5770	0
299	20250307	140600	304592730	5770	5770	5770	5770	0
300	20250307	140500	304592730	5770	5770	5770	5770	0
301	20250307	140400	304592730	5770	5770	5770	5770	0
302	20250307	140300	304592730	5770	5770	5770	5770	3
303	20250307	140200	304575420	5770	5770	5770	5770	0
304	20250307	140100	304575420	5770	5780	5780	5770	500
305	20250307	140000	301690400	5790	5790	5790	5790	3
306	20250307	135900	301673030	5790	5790	5790	5790	0
307	20250307	135800	301673030	5790	5790	5790	5790	3
308	20250307	135700	301655660	5790	5790	5790	5790	2
309	20250307	135600	301644080	5790	5790	5790	5790	3
310	20250307	135500	301626710	5790	5790	5790	5790	172
311	20250307	135400	300630830	5790	5790	5790	5790	2
312	20250307	135300	300619250	5790	5790	5790	5790	3
313	20250307	135200	300601880	5790	5790	5790	5790	2
314	20250307	135100	300590300	5790	5790	5790	5790	0
315	20250307	135000	300590300	5790	5790	5790	5790	3
316	20250307	134900	300572930	5790	5790	5790	5790	3
317	20250307	134800	300555560	5790	5790	5790	5790	2
318	20250307	134700	300543980	5790	5790	5790	5790	0
319	20250307	134600	300543980	5790	5790	5790	5790	4
320	20250307	134500	300520820	5790	5790	5790	5790	4
321	20250307	134400	300497660	5790	5790	5790	5790	3
322	20250307	134300	300480290	5790	5790	5790	5790	0
323	20250307	134200	300480290	5790	5790	5790	5790	2
324	20250307	134100	300468710	5800	5800	5800	5800	3
325	20250307	134000	300451310	5800	5800	5800	5800	3
326	20250307	133900	300433910	5800	5800	5800	5800	2
327	20250307	133800	300422310	5800	5800	5800	5800	0
328	20250307	133700	300422310	5800	5800	5800	5800	3
329	20250307	133600	300404910	5800	5800	5800	5800	2
330	20250307	133500	300393310	5800	5800	5800	5800	3
331	20250307	133400	300375910	5800	5800	5800	5800	0
332	20250307	133300	300375910	5800	5800	5800	5800	2
333	20250307	133200	300364310	5800	5800	5800	5800	3
334	20250307	133100	300346910	5800	5800	5800	5800	2
335	20250307	133000	300335310	5800	5800	5800	5800	0
336	20250307	132900	300335310	5800	5800	5800	5800	3
337	20250307	132800	300317910	5800	5800	5800	5800	3
338	20250307	132700	300300510	5800	5780	5800	5780	4
339	20250307	132600	300277350	5800	5800	5800	5800	0
340	20250307	132500	300277350	5800	5800	5800	5800	3
341	20250307	132400	300259950	5800	5800	5800	5800	2
342	20250307	132300	300248350	5800	5800	5800	5800	3
343	20250307	132200	300230950	5800	5800	5800	5800	0
344	20250307	132100	300230950	5800	5800	5800	5800	2
345	20250307	132000	300219350	5800	5800	5800	5800	3
346	20250307	131900	300201950	5800	5800	5800	5800	3
347	20250307	131800	300184550	5770	5800	5800	5770	1002
348	20250307	131700	294400940	5800	5800	5800	5800	0
349	20250307	131600	294400940	5800	5780	5800	5780	307
350	20250307	131500	292626420	5800	5800	5800	5800	2
351	20250307	131400	292614820	5800	5800	5800	5800	3
352	20250307	131300	292597420	5800	5800	5800	5800	0
353	20250307	131200	292597420	5800	5800	5800	5800	2
354	20250307	131100	292585820	5800	5800	5800	5800	3
355	20250307	131000	292568420	5800	5800	5800	5800	3
356	20250307	130900	292551020	5800	5800	5800	5800	0
357	20250307	130800	292551020	5800	5800	5800	5800	2
358	20250307	130700	292539420	5800	5800	5800	5800	3
359	20250307	130600	292522020	5800	5800	5800	5800	2
360	20250307	130500	292510420	5800	5800	5800	5800	0
361	20250307	130400	292510420	5800	5800	5800	5800	3
362	20250307	130300	292493020	5800	5800	5800	5800	2
363	20250307	130200	292481420	5800	5800	5800	5800	3
364	20250307	130100	292464020	5800	5800	5800	5800	0
365	20250307	130000	292464020	5800	5800	5800	5800	2
366	20250307	125900	292452420	5800	5800	5800	5800	3
367	20250307	125800	292435020	5800	5800	5800	5800	3
368	20250307	125700	292417620	5800	5800	5800	5800	2
369	20250307	125600	292406020	5800	5800	5800	5800	0
370	20250307	125500	292406020	5800	5800	5800	5800	3
371	20250307	125400	292388620	5800	5800	5800	5800	22
372	20250307	125300	292261020	5800	5800	5800	5800	3
373	20250307	125200	292243620	5800	5800	5800	5800	0
374	20250307	125100	292243620	5800	5800	5800	5800	2
375	20250307	125000	292232020	5800	5800	5800	5800	3
376	20250307	124900	292214620	5800	5800	5800	5800	3
377	20250307	124800	292197220	5800	5800	5800	5800	0
378	20250307	124700	292197220	5800	5800	5800	5800	2
379	20250307	124600	292185620	5800	5800	5800	5800	3
380	20250307	124500	292168220	5800	5800	5800	5800	2
381	20250307	124400	292156620	5800	5800	5800	5800	0
382	20250307	124300	292156620	5800	5800	5800	5800	3
383	20250307	124200	292139220	5800	5800	5800	5800	2
384	20250307	124100	292127620	5800	5800	5800	5800	3
385	20250307	124000	292110220	5800	5800	5800	5800	0
386	20250307	123900	292110220	5800	5800	5800	5800	3
387	20250307	123800	292092820	5800	5800	5800	5800	2
388	20250307	123700	292081220	5800	5800	5800	5800	3
389	20250307	123600	292063820	5800	5800	5800	5800	2
390	20250307	123500	292052220	5800	5800	5800	5800	0
391	20250307	123400	292052220	5800	5800	5800	5800	3
392	20250307	123300	292034820	5800	5800	5800	5800	6
393	20250307	123200	292000020	5800	5800	5800	5800	3
394	20250307	123100	291982620	5800	5800	5800	5800	0
395	20250307	123000	291982620	5800	5800	5800	5800	2
396	20250307	122900	291971020	5800	5800	5800	5800	3
397	20250307	122800	291953620	5800	5800	5800	5800	3
398	20250307	122700	291936220	5800	5800	5800	5800	1274
399	20250307	122600	284547020	5810	5810	5810	5810	2
400	20250307	122500	284535400	5810	5810	5810	5810	4
401	20250307	122400	284512160	5810	5810	5810	5810	2
402	20250307	122300	284500540	5810	5810	5810	5810	0
403	20250307	122200	284500540	5810	5810	5810	5810	3
404	20250307	122100	284483110	5810	5810	5810	5810	2
405	20250307	122000	284471490	5810	5810	5810	5810	3
406	20250307	121900	284454060	5810	5810	5810	5810	3
407	20250307	121800	284436630	5810	5810	5810	5810	0
408	20250307	121700	284436630	5810	5810	5810	5810	12
409	20250307	121600	284366910	5800	5800	5800	5800	654
410	20250307	121500	280573710	5800	5790	5800	5790	3370
411	20250307	121400	261035080	5790	5790	5790	5790	0
412	20250307	121300	261035080	5790	5790	5790	5790	660
413	20250307	121200	257213680	5780	5780	5780	5780	345
414	20250307	121100	255219580	5790	5790	5790	5790	3
415	20250307	121000	255202210	5800	5800	5800	5800	0
416	20250307	120900	255202210	5800	5800	5800	5800	3
417	20250307	120800	255184810	5800	5800	5800	5800	2
418	20250307	120700	255173210	5800	5800	5800	5800	3
419	20250307	120600	255155810	5770	5770	5770	5770	20
420	20250307	120500	255040410	5790	5790	5790	5790	2
421	20250307	120400	255028830	5790	5790	5790	5790	3
422	20250307	120300	255011460	5790	5790	5790	5790	2
423	20250307	120200	254999880	5790	5790	5790	5790	0
424	20250307	120100	254999880	5790	5790	5790	5790	3
425	20250307	120000	254982510	5790	5790	5790	5790	2
426	20250307	115900	254970930	5790	5790	5790	5790	3
427	20250307	115800	254953560	5790	5790	5790	5790	3
428	20250307	115700	254936190	5790	5790	5790	5790	0
429	20250307	115600	254936190	5790	5790	5790	5790	2
430	20250307	115500	254924610	5790	5790	5790	5790	3
431	20250307	115400	254907240	5790	5790	5790	5790	2
432	20250307	115300	254895660	5790	5790	5790	5790	0
433	20250307	115200	254895660	5790	5790	5790	5790	3
434	20250307	115100	254878290	5790	5790	5790	5790	2
435	20250307	115000	254866710	5790	5790	5790	5790	3
436	20250307	114900	254849340	5790	5790	5790	5790	0
437	20250307	114800	254849340	5790	5790	5790	5790	3
438	20250307	114700	254831970	5790	5790	5790	5790	2
439	20250307	114600	254820390	5790	5780	5790	5760	3303
440	20250307	114500	235760520	5790	5790	5790	5790	346
441	20250307	114400	233757180	5800	5800	5800	5800	2
442	20250307	114300	233745580	5800	5800	5800	5800	3
443	20250307	114200	233728180	5800	5800	5800	5800	8
444	20250307	114100	233681780	5800	5800	5800	5800	0
445	20250307	114000	233681780	5800	5800	5800	5800	3
446	20250307	113900	233664380	5800	5800	5800	5800	3
447	20250307	113800	233646980	5800	5800	5800	5800	2
448	20250307	113700	233635380	5800	5800	5800	5800	3
449	20250307	113600	233617980	5800	5800	5800	5800	0
450	20250307	113500	233617980	5800	5800	5800	5800	2
451	20250307	113400	233606380	5800	5800	5800	5800	3
452	20250307	113300	233588980	5800	5800	5800	5800	2
453	20250307	113200	233577380	5800	5800	5800	5800	0
454	20250307	113100	233577380	5800	5800	5800	5800	23
455	20250307	113000	233443980	5790	5790	5790	5790	446
456	20250307	112900	230861640	5790	5790	5790	5790	3
457	20250307	112800	230844270	5790	5790	5790	5790	0
458	20250307	112700	230844270	5790	5790	5790	5790	102
459	20250307	112600	230253690	5800	5800	5800	5800	2
460	20250307	112500	230242090	5800	5800	5800	5800	3
461	20250307	112400	230224690	5790	5790	5790	5790	2
462	20250307	112300	230213110	5800	5800	5800	5800	2
463	20250307	112200	230201510	5800	5800	5800	5800	3
464	20250307	112100	230184110	5800	5810	5810	5800	3
465	20250307	112000	230166690	5810	5810	5810	5810	0
466	20250307	111900	230166690	5810	5810	5810	5810	3
467	20250307	111800	230149260	5810	5810	5810	5810	3
468	20250307	111700	230131830	5810	5810	5810	5810	2
469	20250307	111600	230120210	5810	5810	5810	5810	3
470	20250307	111500	230102780	5810	5810	5810	5810	0
471	20250307	111400	230102780	5810	5810	5810	5810	2
472	20250307	111300	230091160	5810	5810	5810	5810	3
473	20250307	111200	230073730	5810	5810	5810	5810	2
474	20250307	111100	230062110	5810	5810	5810	5810	0
475	20250307	111000	230062110	5810	5810	5810	5810	3
476	20250307	110900	230044680	5810	5810	5810	5810	3
477	20250307	110800	230027250	5810	5810	5810	5810	2
478	20250307	110700	230015630	5810	5810	5810	5810	0
479	20250307	110600	230015630	5810	5810	5810	5810	3
480	20250307	110500	229998200	5790	5780	5790	5780	550
481	20250307	110400	226819180	5780	5780	5780	5780	33
482	20250307	110300	226628440	5780	5780	5780	5780	30
483	20250307	110200	226455040	5780	5780	5780	5780	2
484	20250307	110100	226443480	5780	5780	5780	5780	3
485	20250307	110000	226426140	5780	5780	5780	5780	3
486	20250307	105900	226408800	5780	5780	5780	5780	1
487	20250307	105800	226403020	5770	5780	5780	5770	28
488	20250307	105700	226241430	5780	5780	5780	5780	3
489	20250307	105600	226224090	5780	5780	5780	5780	2
490	20250307	105500	226212530	5780	5780	5780	5780	3
491	20250307	105400	226195190	5760	5760	5760	5760	25
492	20250307	105300	226051190	5780	5780	5780	5780	2
493	20250307	105200	226039630	5780	5780	5780	5780	3
494	20250307	105100	226022290	5780	5780	5780	5760	965
495	20250307	105000	220463830	5780	5780	5780	5780	0
496	20250307	104900	220463830	5780	5780	5780	5780	3
497	20250307	104800	220446490	5780	5780	5780	5780	3
498	20250307	104700	220429150	5780	5780	5780	5780	2
499	20250307	104600	220417590	5780	5780	5790	5750	3025
500	20250307	104500	203013280	5780	5790	5790	5780	4
501	20250307	104400	202990150	5770	5790	5790	5770	502
502	20250307	104300	200093570	5790	5790	5790	5790	3
503	20250307	104200	200076200	5790	5790	5790	5790	0
504	20250307	104100	200076200	5790	5790	5790	5790	6
505	20250307	104000	200041460	5790	5790	5790	5790	3
506	20250307	103900	200024090	5790	5790	5790	5790	3
507	20250307	103800	200006720	5790	5790	5790	5790	2
508	20250307	103700	199995140	5790	5790	5790	5790	0
509	20250307	103600	199995140	5790	5770	5790	5770	704
510	20250307	103500	195932980	5790	5800	5800	5790	3
511	20250307	103400	195915600	5790	5800	5800	5790	5
512	20250307	103300	195886620	5780	5780	5780	5780	0
513	20250307	103200	195886620	5780	5800	5800	5780	1577
514	20250307	103100	186764360	5800	5810	5810	5800	28
515	20250307	103000	186601930	5810	5810	5810	5810	2
516	20250307	102900	186590310	5810	5810	5810	5810	0
517	20250307	102800	186590310	5810	5810	5810	5810	3
518	20250307	102700	186572880	5810	5810	5810	5800	33
519	20250307	102600	186381250	5810	5810	5810	5810	2
520	20250307	102500	186369630	5810	5810	5810	5810	0
521	20250307	102400	186369630	5810	5790	5810	5790	303
522	20250307	102300	184615200	5810	5810	5810	5810	2
523	20250307	102200	184603580	5810	5810	5810	5810	3
524	20250307	102100	184586150	5810	5810	5810	5810	0
525	20250307	102000	184586150	5810	5810	5810	5810	2
526	20250307	101900	184574530	5810	5810	5810	5810	3
527	20250307	101800	184557100	5810	5810	5810	5810	3
528	20250307	101700	184539670	5810	5820	5820	5810	648
529	20250307	101600	180774770	5810	5810	5810	5810	113
530	20250307	101500	180118240	5810	5810	5810	5810	3
531	20250307	101400	180100810	5810	5810	5810	5810	2
532	20250307	101300	180089190	5810	5810	5810	5810	3
533	20250307	101200	180071760	5800	5800	5800	5800	533
534	20250307	101100	176980360	5790	5800	5800	5790	1767
535	20250307	101000	166746760	5820	5820	5820	5820	3
536	20250307	100900	166729300	5820	5820	5820	5820	3
537	20250307	100800	166711840	5810	5810	5810	5810	0
538	20250307	100700	166711840	5810	5810	5810	5810	2
539	20250307	100600	166700220	5810	5810	5810	5810	3
540	20250307	100500	166682790	5800	5800	5800	5800	1
541	20250307	100400	166676990	5810	5810	5810	5810	2000
542	20250307	100300	155056990	5810	5810	5810	5810	3
543	20250307	100200	155039560	5810	5810	5810	5810	2
544	20250307	100100	155027940	5810	5810	5810	5810	3
545	20250307	100000	155010510	5810	5810	5810	5810	0
546	20250307	095900	155010510	5810	5810	5810	5810	2
547	20250307	095800	154998890	5810	5810	5810	5810	3
548	20250307	095700	154981460	5810	5810	5810	5810	3
549	20250307	095600	154964030	5820	5820	5820	5820	2
550	20250307	095500	154952390	5820	5820	5820	5820	0
551	20250307	095400	154952390	5820	5820	5820	5820	3
552	20250307	095300	154934930	5820	5820	5820	5820	2
553	20250307	095200	154923290	5820	5820	5820	5820	3
554	20250307	095100	154905830	5820	5820	5820	5820	0
555	20250307	095000	154905830	5820	5820	5820	5820	2
556	20250307	094900	154894190	5810	5810	5810	5810	147
557	20250307	094800	154040120	5810	5810	5810	5810	3
558	20250307	094700	154022690	5810	5810	5810	5810	0
559	20250307	094600	154022690	5810	5820	5820	5810	3
560	20250307	094500	154005250	5810	5820	5820	5810	620
561	20250307	094400	150400020	5820	5810	5820	5810	196
562	20250307	094300	149260660	5810	5810	5810	5810	0
563	20250307	094200	149260660	5810	5810	5810	5810	3
564	20250307	094100	149243230	5810	5800	5810	5800	135
565	20250307	094000	148459220	5800	5800	5800	5800	3
566	20250307	093900	148441820	5800	5800	5800	5800	0
567	20250307	093800	148441820	5800	5800	5800	5800	2
568	20250307	093700	148430220	5800	5800	5800	5800	0
569	20250307	093600	148430220	5800	5800	5800	5800	1
570	20250307	093500	148424420	5800	5800	5800	5800	0
571	20250307	093400	148424420	5800	5800	5800	5800	0
572	20250307	093300	148424420	5800	5800	5800	5800	10
573	20250307	093200	148366420	5800	5800	5800	5800	0
574	20250307	093100	148366420	5800	5780	5800	5780	22
575	20250307	093000	148239220	5800	5790	5800	5790	301
576	20250307	092900	146496420	5800	5770	5800	5770	10226
577	20250307	092800	87290030	5770	5760	5770	5760	15
578	20250307	092700	87203580	5760	5760	5760	5760	186
579	20250307	092600	86132220	5760	5760	5760	5760	0
580	20250307	092500	86132220	5760	5760	5760	5760	0
581	20250307	092400	86132220	5760	5760	5760	5760	0
582	20250307	092300	86132220	5760	5760	5760	5760	0
583	20250307	092200	86132220	5760	5760	5760	5760	0
584	20250307	092100	86132220	5760	5760	5760	5760	0
585	20250307	092000	86132220	5760	5760	5760	5760	0
586	20250307	091900	86132220	5760	5760	5760	5760	5
587	20250307	091800	86103420	5760	5760	5760	5760	13
588	20250307	091700	86028540	5760	5760	5760	5760	0
589	20250307	091600	86028540	5760	5760	5760	5760	4
590	20250307	091500	86005500	5750	5750	5750	5750	0
591	20250307	091400	86005500	5750	5750	5750	5750	0
592	20250307	091300	86005500	5750	5750	5750	5750	0
593	20250307	091200	86005500	5750	5750	5750	5750	1
594	20250307	091100	85999750	5750	5750	5750	5750	400
595	20250307	091000	83699750	5770	5770	5770	5770	2
596	20250307	090900	83688210	5750	5750	5750	5750	200
597	20250307	090800	82538210	5750	5750	5750	5750	403
598	20250307	090700	80220960	5770	5770	5770	5770	1
599	20250307	090600	80215190	5740	5740	5740	5740	200
600	20250307	090500	79067190	5770	5770	5770	5770	2
601	20250307	090400	79055650	5770	5770	5770	5770	1
602	20250307	090300	79049880	5720	5720	5720	5690	5674
603	20250307	090200	46689390	5720	5740	5740	5720	5600
604	20250307	090100	14648240	5730	5730	5730	5730	0
605	20250307	090000	14648240	5730	5780	5780	5730	2548