KissMeData/020000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190700	932056150	16190	16190	16190	16190	809
3	20250305	190600	932056150	16190	16190	16190	16190	0
4	20250305	190500	932056150	16190	16190	16190	16190	0
5	20250305	190400	932056150	16190	16190	16190	16190	0
6	20250305	190300	932056150	16190	16190	16190	16190	0
7	20250305	190200	932056150	16190	16190	16190	16190	0
8	20250305	190100	932056150	16190	16190	16190	16190	0
9	20250305	190000	932056150	16190	16190	16190	16190	0
10	20250305	185900	932056150	16190	16190	16190	16190	0
11	20250305	185800	932056150	16190	16190	16190	16190	0
12	20250305	185700	932056150	16190	16190	16190	16190	0
13	20250305	185600	932056150	16190	16190	16190	16190	0
14	20250305	185500	932056150	16190	16190	16190	16190	0
15	20250305	185400	932056150	16190	16190	16190	16190	0
16	20250305	185300	932056150	16190	16190	16190	16190	0
17	20250305	185200	932056150	16190	16190	16190	16190	0
18	20250305	185100	932056150	16190	16190	16190	16190	0
19	20250305	185000	932056150	16190	16190	16190	16190	0
20	20250305	184900	932056150	16190	16190	16190	16190	0
21	20250305	184800	932056150	16190	16190	16190	16190	0
22	20250305	184700	932056150	16190	16190	16190	16190	0
23	20250305	184600	932056150	16190	16190	16190	16190	0
24	20250305	184500	932056150	16190	16190	16190	16190	0
25	20250305	184400	932056150	16190	16190	16190	16190	0
26	20250305	184300	932056150	16190	16190	16190	16190	0
27	20250305	184200	932056150	16190	16190	16190	16190	0
28	20250305	184100	932056150	16190	16190	16190	16190	0
29	20250305	184000	932056150	16190	16190	16190	16190	0
30	20250305	183900	932056150	16190	16190	16190	16190	0
31	20250305	183800	932056150	16190	16190	16190	16190	0
32	20250305	183700	932056150	16190	16190	16190	16190	809
33	20250305	183600	932056150	16190	16190	16190	16190	0
34	20250305	183500	932056150	16190	16190	16190	16190	0
35	20250305	183400	932056150	16190	16190	16190	16190	0
36	20250305	183300	932056150	16190	16190	16190	16190	0
37	20250305	183200	932056150	16190	16190	16190	16190	0
38	20250305	183100	932056150	16190	16190	16190	16190	0
39	20250305	183000	932056150	16190	16190	16190	16190	0
40	20250305	182900	932056150	16190	16190	16190	16190	0
41	20250305	182800	932056150	16190	16190	16190	16190	0
42	20250305	182700	932056150	16190	16190	16190	16190	0
43	20250305	182600	932056150	16190	16190	16190	16190	0
44	20250305	182500	932056150	16190	16190	16190	16190	0
45	20250305	182400	932056150	16190	16190	16190	16190	0
46	20250305	182300	932056150	16190	16190	16190	16190	0
47	20250305	182200	932056150	16190	16190	16190	16190	0
48	20250305	182100	932056150	16190	16190	16190	16190	0
49	20250305	182000	932056150	16190	16190	16190	16190	0
50	20250305	181900	932056150	16190	16190	16190	16190	0
51	20250305	181800	932056150	16190	16190	16190	16190	0
52	20250305	181700	932056150	16190	16190	16190	16190	0
53	20250305	181600	932056150	16190	16190	16190	16190	0
54	20250305	181500	932056150	16190	16190	16190	16190	0
55	20250305	181400	932056150	16190	16190	16190	16190	0
56	20250305	181300	932056150	16190	16190	16190	16190	0
57	20250305	181200	932056150	16190	16190	16190	16190	0
58	20250305	181100	932056150	16190	16190	16190	16190	0
59	20250305	181000	932056150	16190	16190	16190	16190	0
60	20250305	180900	932056150	16190	16190	16190	16190	0
61	20250305	180800	932056150	16190	16190	16190	16190	0
62	20250305	180700	932056150	16190	16190	16190	16190	809
63	20250305	180600	932056150	16190	16190	16190	16190	0
64	20250305	180500	932056150	16190	16190	16190	16190	0
65	20250305	180400	932056150	16190	16190	16190	16190	0
66	20250305	180300	932056150	16190	16190	16190	16190	0
67	20250305	180200	932056150	16190	16190	16190	16190	0
68	20250305	180100	932056150	16190	16190	16190	16190	0
69	20250305	180000	932056150	16190	16190	16190	16190	0
70	20250305	175900	932056150	16190	16190	16190	16190	0
71	20250305	175800	932056150	16190	16190	16190	16190	0
72	20250305	175700	932056150	16190	16190	16190	16190	0
73	20250305	175600	932056150	16190	16190	16190	16190	0
74	20250305	175500	932056150	16190	16190	16190	16190	0
75	20250305	175400	932056150	16190	16190	16190	16190	0
76	20250305	175300	932056150	16190	16190	16190	16190	0
77	20250305	175200	932056150	16190	16190	16190	16190	0
78	20250305	175100	932056150	16190	16190	16190	16190	0
79	20250305	175000	932056150	16190	16190	16190	16190	0
80	20250305	174900	932056150	16190	16190	16190	16190	0
81	20250305	174800	932056150	16190	16190	16190	16190	0
82	20250305	174700	932056150	16190	16190	16190	16190	0
83	20250305	174600	932056150	16190	16190	16190	16190	0
84	20250305	174500	932056150	16190	16190	16190	16190	0
85	20250305	174400	932056150	16190	16190	16190	16190	0
86	20250305	174300	932056150	16190	16190	16190	16190	0
87	20250305	174200	932056150	16190	16190	16190	16190	0
88	20250305	174100	932056150	16190	16190	16190	16190	0
89	20250305	174000	932056150	16190	16190	16190	16190	0
90	20250305	173900	932056150	16190	16190	16190	16190	0
91	20250305	173800	932056150	16190	16190	16190	16190	0
92	20250305	173700	932056150	16190	16190	16190	16190	809
93	20250305	173600	932056150	16190	16190	16190	16190	0
94	20250305	173500	932056150	16190	16190	16190	16190	0
95	20250305	173400	932056150	16190	16190	16190	16190	0
96	20250305	173300	932056150	16190	16190	16190	16190	0
97	20250305	173200	932056150	16190	16190	16190	16190	0
98	20250305	173100	932056150	16190	16190	16190	16190	0
99	20250305	173000	932056150	16190	16190	16190	16190	0
100	20250305	172900	932056150	16190	16190	16190	16190	0
101	20250305	172800	932056150	16190	16190	16190	16190	0
102	20250305	172700	932056150	16190	16190	16190	16190	0
103	20250305	172600	932056150	16190	16190	16190	16190	0
104	20250305	172500	932056150	16190	16190	16190	16190	0
105	20250305	172400	932056150	16190	16190	16190	16190	0
106	20250305	172300	932056150	16190	16190	16190	16190	0
107	20250305	172200	932056150	16190	16190	16190	16190	0
108	20250305	172100	932056150	16190	16190	16190	16190	0
109	20250305	172000	932056150	16190	16190	16190	16190	0
110	20250305	171900	932056150	16190	16190	16190	16190	0
111	20250305	171800	932056150	16190	16190	16190	16190	0
112	20250305	171700	932056150	16190	16190	16190	16190	0
113	20250305	171600	932056150	16190	16190	16190	16190	0
114	20250305	171500	932056150	16190	16190	16190	16190	0
115	20250305	171400	932056150	16190	16190	16190	16190	0
116	20250305	171300	932056150	16190	16190	16190	16190	0
117	20250305	171200	932056150	16190	16190	16190	16190	0
118	20250305	171100	932056150	16190	16190	16190	16190	0
119	20250305	171000	932056150	16190	16190	16190	16190	0
120	20250305	170900	932056150	16190	16190	16190	16190	0
121	20250305	170800	932056150	16190	16190	16190	16190	0
122	20250305	170700	932056150	16190	16190	16190	16190	809
123	20250305	170600	932056150	16190	16190	16190	16190	0
124	20250305	170500	932056150	16190	16190	16190	16190	0
125	20250305	170400	932056150	16190	16190	16190	16190	0
126	20250305	170300	932056150	16190	16190	16190	16190	0
127	20250305	170200	932056150	16190	16190	16190	16190	0
128	20250305	170100	932056150	16190	16190	16190	16190	0
129	20250305	170000	932056150	16190	16190	16190	16190	0
130	20250305	165900	932056150	16190	16190	16190	16190	0
131	20250305	165800	932056150	16190	16190	16190	16190	0
132	20250305	165700	932056150	16190	16190	16190	16190	0
133	20250305	165600	932056150	16190	16190	16190	16190	0
134	20250305	165500	932056150	16190	16190	16190	16190	0
135	20250305	165400	932056150	16190	16190	16190	16190	0
136	20250305	165300	932056150	16190	16190	16190	16190	0
137	20250305	165200	932056150	16190	16190	16190	16190	0
138	20250305	165100	932056150	16190	16190	16190	16190	0
139	20250305	165000	932056150	16190	16190	16190	16190	0
140	20250305	164900	932056150	16190	16190	16190	16190	0
141	20250305	164800	932056150	16190	16190	16190	16190	0
142	20250305	164700	932056150	16190	16190	16190	16190	0
143	20250305	164600	932056150	16190	16190	16190	16190	0
144	20250305	164500	932056150	16190	16190	16190	16190	0
145	20250305	164400	932056150	16190	16190	16190	16190	0
146	20250305	164300	932056150	16190	16190	16190	16190	0
147	20250305	164200	932056150	16190	16190	16190	16190	0
148	20250305	164100	932056150	16190	16190	16190	16190	0
149	20250305	164000	932056150	16190	16190	16190	16190	0
150	20250305	163900	932056150	16190	16190	16190	16190	0
151	20250305	163800	932056150	16190	16190	16190	16190	0
152	20250305	163700	932056150	16190	16190	16190	16190	809
153	20250305	163600	932056150	16190	16190	16190	16190	0
154	20250305	163500	932056150	16190	16190	16190	16190	0
155	20250305	163400	932056150	16190	16190	16190	16190	0
156	20250305	163300	932056150	16190	16190	16190	16190	0
157	20250305	163200	932056150	16190	16190	16190	16190	0
158	20250305	163100	932056150	16190	16190	16190	16190	0
159	20250305	163000	932056150	16190	16190	16190	16190	0
160	20250305	162900	932056150	16190	16190	16190	16190	0
161	20250305	162800	932056150	16190	16190	16190	16190	0
162	20250305	162700	932056150	16190	16190	16190	16190	0
163	20250305	162600	932056150	16190	16190	16190	16190	0
164	20250305	162500	932056150	16190	16190	16190	16190	0
165	20250305	162400	932056150	16190	16190	16190	16190	0
166	20250305	162300	932056150	16190	16190	16190	16190	0
167	20250305	162200	932056150	16190	16190	16190	16190	0
168	20250305	162100	932056150	16190	16190	16190	16190	0
169	20250305	162000	932056150	16190	16190	16190	16190	0
170	20250305	161900	932056150	16190	16190	16190	16190	0
171	20250305	161800	932056150	16190	16190	16190	16190	0
172	20250305	161700	932056150	16190	16190	16190	16190	0
173	20250305	161600	932056150	16190	16190	16190	16190	0
174	20250305	161500	932056150	16190	16190	16190	16190	0
175	20250305	161400	932056150	16190	16190	16190	16190	0
176	20250305	161300	932056150	16190	16190	16190	16190	0
177	20250305	161200	932056150	16190	16190	16190	16190	0
178	20250305	161100	932056150	16190	16190	16190	16190	0
179	20250305	161000	932056150	16190	16190	16190	16190	0
180	20250305	160900	932056150	16190	16190	16190	16190	0
181	20250305	160800	932056150	16190	16190	16190	16190	0
182	20250305	160700	932056150	16190	16190	16190	16190	809
183	20250305	160600	932056150	16190	16190	16190	16190	0
184	20250305	160500	932056150	16190	16190	16190	16190	0
185	20250305	160400	932056150	16190	16190	16190	16190	0
186	20250305	160300	932056150	16190	16190	16190	16190	0
187	20250305	160200	932056150	16190	16190	16190	16190	0
188	20250305	160100	932056150	16190	16190	16190	16190	0
189	20250305	160000	932056150	16190	16190	16190	16190	0
190	20250305	155900	932056150	16190	16190	16190	16190	0
191	20250305	155800	932056150	16190	16190	16190	16190	0
192	20250305	155700	932056150	16190	16190	16190	16190	0
193	20250305	155600	932056150	16190	16190	16190	16190	0
194	20250305	155500	932056150	16190	16190	16190	16190	0
195	20250305	155400	932056150	16190	16190	16190	16190	0
196	20250305	155300	932056150	16190	16190	16190	16190	0
197	20250305	155200	932056150	16190	16190	16190	16190	0
198	20250305	155100	932056150	16190	16190	16190	16190	0
199	20250305	155000	932056150	16190	16190	16190	16190	0
200	20250305	154900	932056150	16190	16190	16190	16190	0
201	20250305	154800	932056150	16190	16190	16190	16190	0
202	20250305	154700	932056150	16190	16190	16190	16190	0
203	20250305	154600	932056150	16190	16190	16190	16190	0
204	20250305	154500	932056150	16190	16190	16190	16190	0
205	20250305	154400	932056150	16190	16190	16190	16190	0
206	20250305	154300	932056150	16190	16190	16190	16190	0
207	20250305	154200	932056150	16190	16190	16190	16190	0
208	20250305	154100	932056150	16190	16190	16190	16190	0
209	20250305	154000	932056150	16190	16190	16190	16190	0
210	20250305	153900	932056150	16190	16190	16190	16190	0
211	20250305	153800	932056150	16190	16190	16190	16190	0
212	20250305	153700	932056150	16190	16190	16190	16190	809
213	20250305	153600	932056150	16190	16190	16190	16190	0
214	20250305	153500	932056150	16190	16190	16190	16190	0
215	20250305	153400	932056150	16190	16190	16190	16190	0
216	20250305	153300	932056150	16190	16190	16190	16190	0
217	20250305	153200	932056150	16190	16190	16190	16190	0
218	20250305	153100	932056150	16190	16190	16190	16190	0
219	20250305	153000	932056150	16190	16190	16190	16190	809
220	20250305	152900	918958440	16150	16150	16150	16150	0
221	20250305	152800	918958440	16150	16150	16150	16150	0
222	20250305	152700	918958440	16150	16150	16150	16150	0
223	20250305	152600	918958440	16150	16150	16150	16150	0
224	20250305	152500	918958440	16150	16150	16150	16150	0
225	20250305	152400	918958440	16150	16150	16150	16150	0
226	20250305	152300	918958440	16150	16150	16150	16150	0
227	20250305	152200	918958440	16150	16150	16150	16150	0
228	20250305	152100	918958440	16150	16150	16150	16150	0
229	20250305	152000	918958440	16150	16150	16150	16150	0
230	20250305	151900	918958440	16150	16080	16170	16020	59
231	20250305	151800	918008180	16080	16070	16080	16070	2
232	20250305	151700	917976030	16080	16060	16090	16060	91
233	20250305	151600	916513300	16060	16030	16070	16030	184
234	20250305	151500	913556750	16020	16140	16140	16020	600
235	20250305	151400	903898310	16140	16140	16150	16140	82
236	20250305	151300	902574140	16140	16140	16140	16130	16
237	20250305	151200	902315920	16150	16140	16150	16140	83
238	20250305	151100	900975620	16130	16120	16130	16120	9
239	20250305	151000	900830520	16150	16130	16150	16130	101
240	20250305	150900	899199910	16150	16150	16160	16150	64
241	20250305	150800	898165930	16150	16160	16160	16140	41
242	20250305	150700	897503470	16150	16160	16160	16140	66
243	20250305	150600	896437175	16150	16150	16150	16150	12
244	20250305	150500	896243375	16150	16160	16160	16150	108
245	20250305	150400	894498865	16150	16160	16160	16150	35
246	20250305	150300	893933335	16150	16170	16170	16150	86
247	20250305	150200	892543345	16160	16170	16170	16160	70
248	20250305	150100	891411695	16160	16160	16160	16160	13
249	20250305	150000	891201615	16160	16160	16170	16160	58
250	20250305	145900	890263885	16150	16160	16170	16150	53
251	20250305	145800	889407195	16160	16150	16160	16150	128
252	20250305	145700	887339465	16150	16150	16170	16150	45
253	20250305	145600	886612695	16150	16160	16180	16150	63
254	20250305	145500	885594295	16160	16170	16180	16150	39
255	20250305	145400	884963825	16180	16170	16180	16160	89
256	20250305	145300	883524325	16170	16160	16170	16160	19
257	20250305	145200	883217275	16180	16160	16180	16150	88
258	20250305	145100	881793755	16180	16180	16180	16160	88
259	20250305	145000	880370195	16170	16160	16170	16160	16
260	20250305	144900	880111565	16150	16190	16190	16150	75
261	20250305	144800	878898995	16160	16190	16190	16150	72
262	20250305	144700	877733655	16180	16180	16180	16170	49
263	20250305	144600	876940915	16160	16180	16190	16160	20
264	20250305	144500	876617475	16190	16190	16190	16180	98
265	20250305	144400	875030995	16190	16170	16190	16160	38
266	20250305	144300	874416035	16190	16180	16190	16160	44
267	20250305	144200	873703795	16180	16180	16180	16180	46
268	20250305	144100	872959515	16180	16170	16180	16170	65
269	20250305	144000	871907925	16170	16160	16170	16160	16
270	20250305	143900	871649355	16180	16170	16180	16170	62
271	20250305	143800	870646275	16170	16160	16180	16160	31
272	20250305	143700	870145045	16160	16170	16180	16160	138
273	20250305	143600	867912745	16170	16170	16180	16170	42
274	20250305	143500	867233325	16170	16160	16190	16160	81
275	20250305	143400	865922285	16170	16190	16200	16170	39
276	20250305	143300	865291025	16190	16180	16190	16180	63
277	20250305	143200	864271425	16170	16160	16180	16160	50
278	20250305	143100	863462925	16170	16170	16180	16160	55
279	20250305	143000	862573175	16170	16160	16180	16160	37
280	20250305	142900	861974955	16170	16170	16180	16170	134
281	20250305	142800	859807875	16170	16160	16170	16160	68
282	20250305	142700	858708605	16170	16160	16170	16160	84
283	20250305	142600	857350865	16150	16180	16180	16150	148
284	20250305	142500	854956655	16180	16150	16180	16150	39
285	20250305	142400	854326255	16150	16200	16200	16150	487
286	20250305	142300	846452745	16200	16190	16200	16190	114
287	20250305	142200	844606595	16180	16200	16200	16180	67
288	20250305	142100	843521635	16200	16160	16220	16160	3075
289	20250305	142000	793726625	16150	16110	16150	16110	1887
290	20250305	141900	763290355	16100	16100	16100	16090	109
291	20250305	141800	761535525	16110	16100	16110	16080	90
292	20250305	141700	760086635	16110	16100	16110	16080	79
293	20250305	141600	758814955	16090	16090	16090	16080	12
294	20250305	141500	758621945	16110	16110	16110	16100	104
295	20250305	141400	756947045	16100	16100	16100	16100	7
296	20250305	141300	756834345	16100	16100	16110	16100	113
297	20250305	141200	755014465	16100	16090	16100	16090	68
298	20250305	141100	753920215	16100	16080	16100	16080	44
299	20250305	141000	753212675	16080	16090	16100	16070	92
300	20250305	140900	751731845	16100	16060	16110	16060	286
301	20250305	140800	747131755	16060	16080	16080	16060	82
302	20250305	140700	745814815	16060	16080	16080	16060	38
303	20250305	140600	745203955	16060	16040	16120	16040	3854
304	20250305	140500	683205305	16030	16000	16030	16000	673
305	20250305	140400	672430095	16000	16010	16010	16000	37
306	20250305	140300	671837815	16010	16000	16010	16000	70
307	20250305	140200	670717225	16000	16000	16010	16000	61
308	20250305	140100	669740825	16000	16000	16010	16000	33
309	20250305	140000	669212815	16000	16000	16000	15990	63
310	20250305	135900	668204885	15990	16000	16000	15990	34
311	20250305	135800	667660975	16000	16000	16000	15990	73
312	20250305	135700	666493125	15990	16000	16000	15990	79
313	20250305	135600	665229335	15990	15990	16000	15990	104
314	20250305	135500	663565565	15990	16000	16000	15990	252
315	20250305	135400	659534045	15990	15990	16000	15980	84
316	20250305	135300	658190675	15990	15980	15990	15980	87
317	20250305	135200	656799735	15970	16000	16000	15960	58
318	20250305	135100	655872655	15990	16030	16030	15990	1175
319	20250305	135000	637071215	16030	16050	16050	16030	40
320	20250305	134900	636429335	16040	16030	16040	16030	129
321	20250305	134800	634360275	16030	16030	16050	16030	44
322	20250305	134700	633654715	16000	16030	16050	16000	1009
323	20250305	134600	617471265	16030	16030	16030	16030	80
324	20250305	134500	616188865	16020	16030	16030	16020	68
325	20250305	134400	615098845	16030	16020	16030	16020	21
326	20250305	134300	614762335	16020	16030	16030	16020	131
327	20250305	134200	612663215	16030	16030	16030	16030	73
328	20250305	134100	611493025	16030	16000	16030	16000	475
329	20250305	134000	603885835	15990	16030	16030	15970	346
330	20250305	133900	598348535	16030	16030	16030	16030	80
331	20250305	133800	597066135	16030	16030	16030	16030	49
332	20250305	133700	596280665	16030	16030	16030	16030	60
333	20250305	133600	595318865	16020	16020	16020	16020	41
334	20250305	133500	594662045	16020	16020	16030	16020	60
335	20250305	133400	593700275	16020	16020	16020	16020	26
336	20250305	133300	593283755	16020	16020	16020	16010	117
337	20250305	133200	591409575	16020	16030	16030	16020	66
338	20250305	133100	590351855	16020	16020	16020	16020	17
339	20250305	133000	590079515	16020	16020	16020	16015	59
340	20250305	132900	589134345	16010	15980	16010	15980	101
341	20250305	132800	587519435	16000	16020	16020	15990	55
342	20250305	132700	586638425	16010	16000	16010	16000	49
343	20250305	132600	585854005	15990	16000	16010	15990	63
344	20250305	132500	584845585	16010	16030	16030	16000	155
345	20250305	132400	582362635	16030	16030	16030	16020	76
346	20250305	132300	581144475	16040	16040	16040	16030	71
347	20250305	132200	580005805	16040	16040	16040	16020	181
348	20250305	132100	577103845	16040	16040	16040	16040	27
349	20250305	132000	576670765	16040	16030	16040	16030	59
350	20250305	131900	575724455	16030	16030	16030	16030	28
351	20250305	131800	575275615	16020	16020	16030	16010	467
352	20250305	131700	567796655	15970	15990	16000	15940	768
353	20250305	131600	555528025	15980	16030	16030	15950	174
354	20250305	131500	552745055	16030	16010	16080	15960	14244
355	20250305	131400	324258115	16010	16020	16020	16010	32
356	20250305	131300	323745485	16020	16000	16020	15990	509
357	20250305	131200	315598085	15980	16000	16000	15980	67
358	20250305	131100	314526325	15980	15980	15980	15980	4
359	20250305	131000	314462405	15990	15980	15990	15980	324
360	20250305	130900	309281875	15980	15980	15980	15970	36
361	20250305	130800	308706795	15980	15980	15980	15980	15
362	20250305	130700	308467095	15980	15980	15980	15980	4
363	20250305	130600	308403175	15990	15970	15990	15970	5
364	20250305	130500	308323305	15970	15980	15980	15970	55
365	20250305	130400	307444445	15970	15970	15970	15970	16
366	20250305	130300	307188925	15970	15970	15970	15970	6
367	20250305	130200	307093105	15970	15970	15970	15970	11
368	20250305	130100	306917435	15970	15980	15980	15970	5
369	20250305	130000	306837575	15970	15970	15980	15970	65
370	20250305	125900	305799025	15970	15970	15970	15970	39
371	20250305	125800	305176195	15970	15970	15975	15970	14
372	20250305	125700	304952610	15970	15980	15980	15970	12
373	20250305	125600	304760960	15970	15970	15970	15970	24
374	20250305	125500	304377680	15970	15990	15990	15970	82
375	20250305	125400	303068120	15970	15970	15970	15970	9
376	20250305	125300	302924390	15980	15970	15980	15960	160
377	20250305	125200	300368720	15960	15960	15960	15960	22
378	20250305	125100	300017600	15960	15960	15960	15960	2
379	20250305	125000	299985680	15960	15960	15960	15960	5
380	20250305	124900	299905880	15960	15970	15970	15960	28
381	20250305	124800	299458770	15970	15970	15970	15970	6
382	20250305	124700	299362950	15970	15970	15970	15970	50
383	20250305	124600	298564450	15970	15970	15970	15970	13
384	20250305	124500	298356840	15970	15970	15970	15970	82
385	20250305	124400	297047300	15960	15960	15960	15960	51
386	20250305	124300	296233340	15960	15940	15960	15940	61
387	20250305	124200	295260150	15950	15950	15950	15950	249
388	20250305	124100	291288600	15950	15950	15950	15950	6
389	20250305	124000	291192900	15960	15950	15960	15950	17
390	20250305	123900	290921740	15950	15950	15950	15950	1
391	20250305	123800	290905790	15960	15960	15960	15960	4
392	20250305	123700	290841950	15960	15960	15960	15960	6
393	20250305	123600	290746190	15970	15980	15980	15970	63
394	20250305	123500	289739960	15980	15980	15980	15980	71
395	20250305	123400	288605380	15980	15990	15990	15980	6
396	20250305	123300	288509490	15980	15980	15980	15980	11
397	20250305	123200	288333710	15990	15980	15990	15980	7
398	20250305	123100	288221840	15980	15980	15980	15980	10
399	20250305	123000	288062040	15980	15980	15980	15980	11
400	20250305	122900	287886260	15980	15980	15980	15980	12
401	20250305	122800	287694500	15990	15980	15990	15980	10
402	20250305	122700	287534690	15980	15980	15980	15980	16
403	20250305	122600	287279010	15980	15980	15980	15980	9
404	20250305	122500	287135190	15980	15980	15980	15980	17
405	20250305	122400	286863530	15980	15980	15990	15980	13
406	20250305	122300	286655780	15980	15980	15980	15980	6
407	20250305	122200	286559900	15980	15980	15980	15980	112
408	20250305	122100	284770140	15980	15980	15980	15980	5
409	20250305	122000	284690240	15990	15980	15990	15980	16
410	20250305	121900	284434550	15980	15980	15980	15980	5
411	20250305	121800	284354650	15980	15980	15980	15980	11
412	20250305	121700	284178870	15990	15990	15990	15990	51
413	20250305	121600	283363380	15980	15990	15990	15980	8
414	20250305	121500	283235530	15990	15990	15990	15990	4
415	20250305	121400	283171570	15990	15990	15990	15990	14
416	20250305	121300	282947710	15990	15980	15990	15980	21
417	20250305	121200	282612000	15980	15980	15990	15980	12
418	20250305	121100	282420230	15980	15980	15980	15980	18
419	20250305	121000	282132590	15980	15980	15980	15980	78
420	20250305	120900	280886150	15990	15980	15990	15980	24
421	20250305	120800	280502620	15990	15980	15990	15980	5
422	20250305	120700	280422710	15980	15970	15980	15970	27
423	20250305	120600	279991290	15970	15970	15970	15970	15
424	20250305	120500	279751740	15970	15980	15980	15970	29
425	20250305	120400	279288410	15970	15980	15980	15970	61
426	20250305	120300	278313730	15980	15970	15980	15970	64
427	20250305	120200	277291250	15970	15970	15970	15970	10
428	20250305	120100	277131550	15970	15970	15970	15970	9
429	20250305	120000	276987820	15970	15970	15980	15970	18
430	20250305	115900	276700350	15970	15970	16010	15960	140
431	20250305	115800	274461150	15970	15970	15970	15970	6
432	20250305	115700	274365330	15970	15960	15980	15960	33
433	20250305	115600	273838270	15970	15970	15970	15970	6
434	20250305	115500	273742450	15970	15970	15970	15970	10
435	20250305	115400	273582750	15970	15970	15970	15970	46
436	20250305	115300	272848130	15970	15970	15970	15970	7
437	20250305	115200	272736340	15980	15960	15980	15960	39
438	20250305	115100	272113590	15970	15970	15970	15970	0
439	20250305	115000	272113590	15970	15960	15970	15960	58
440	20250305	114900	271187440	15960	15960	15960	15960	11
441	20250305	114800	271011880	15960	15960	15960	15960	42
442	20250305	114700	270341560	15950	15950	15950	15950	11
443	20250305	114600	270166110	15950	15950	15950	15950	5
444	20250305	114500	270086360	15950	15970	15970	15950	26
445	20250305	114400	269671400	15975	15980	15980	15975	60
446	20250305	114300	268712605	15980	15980	15980	15980	12
447	20250305	114200	268520845	15980	15980	15980	15980	13
448	20250305	114100	268313105	15980	15980	15980	15980	24
449	20250305	114000	267929585	15980	15980	15990	15980	11
450	20250305	113900	267753795	15980	16000	16000	15980	18
451	20250305	113800	267465895	16000	15960	16000	15960	423
452	20250305	113700	260703205	15960	15960	15960	15960	28
453	20250305	113600	260256325	15960	15960	15960	15960	6
454	20250305	113500	260160565	15980	15980	15980	15970	139
455	20250305	113400	257939385	15980	15980	15980	15980	16
456	20250305	113300	257683705	15980	15980	15980	15980	21
457	20250305	113200	257348125	15980	15980	16000	15980	13
458	20250305	113100	257140365	15980	15990	15990	15980	28
459	20250305	113000	256692735	15990	15990	16000	15980	60
460	20250305	112900	255733375	15990	15990	15990	15990	10
461	20250305	112800	255573475	15990	15990	16000	15990	11
462	20250305	112700	255397575	15990	15980	15990	15980	10
463	20250305	112600	255237765	15980	16010	16010	15980	245
464	20250305	112500	251319645	16000	16000	16000	16000	16
465	20250305	112400	251063645	16000	15960	16010	15960	217
466	20250305	112300	247594295	15960	15960	15960	15960	0
467	20250305	112200	247594295	15960	15960	15960	15960	12
468	20250305	112100	247402775	15960	15960	15960	15960	6
469	20250305	112000	247307015	15960	15960	15970	15960	63
470	20250305	111900	246301065	15960	15960	15960	15960	10
471	20250305	111800	246141465	15960	15965	15965	15960	9
472	20250305	111700	245997820	15970	15950	15970	15950	71
473	20250305	111600	244864680	15950	15960	15960	15950	10
474	20250305	111500	244705170	15950	15960	15960	15950	48
475	20250305	111400	243939210	15960	15940	16000	15940	511
476	20250305	111300	235776530	15930	15930	15930	15930	13
477	20250305	111200	235569440	15930	15940	15940	15930	8
478	20250305	111100	235441970	15930	15930	15930	15930	5
479	20250305	111000	235362320	15940	15930	15940	15930	68
480	20250305	110900	234278980	15920	15920	15920	15920	7
481	20250305	110800	234167540	15920	15930	15930	15920	14
482	20250305	110700	233944650	15930	15920	15930	15920	19
483	20250305	110600	233642070	15920	15920	15920	15920	9
484	20250305	110500	233498790	15920	15920	15930	15920	20
485	20250305	110400	233180330	15930	15940	15940	15920	10
486	20250305	110300	233021040	15920	15920	15920	15920	5
487	20250305	110200	232941440	15920	15920	15920	15920	5
488	20250305	110100	232861840	15930	15930	15930	15920	65
489	20250305	110000	231826470	15920	15940	15940	15920	9
490	20250305	105900	231683160	15920	15930	15950	15920	46
491	20250305	105800	230950760	15930	15940	15950	15930	13
492	20250305	105700	230743460	15940	15920	15940	15920	55
493	20250305	105600	229867660	15930	15930	15930	15920	85
494	20250305	105500	228513670	15950	15940	15950	15940	26
495	20250305	105400	228099220	15950	15990	15990	15950	264
496	20250305	105300	223881660	15980	15980	15980	15980	23
497	20250305	105200	223514120	15980	15980	15980	15980	25
498	20250305	105100	223114620	15990	15990	15990	15980	38
499	20250305	105000	222507350	15980	15980	15980	15980	30
500	20250305	104900	222027950	15980	15940	16000	15940	656
501	20250305	104800	211541760	15940	15950	15950	15940	11
502	20250305	104700	211366400	15950	15920	15950	15920	83
503	20250305	104600	210044250	15930	15930	15930	15930	6
504	20250305	104500	209948670	15930	15930	15930	15930	14
505	20250305	104400	209725650	15930	15930	15940	15930	7
506	20250305	104300	209614130	15920	15910	15940	15910	37
507	20250305	104200	209025220	15910	15920	16000	15910	33
508	20250305	104100	208499790	15930	15960	15990	15930	289
509	20250305	104000	203882630	15950	15890	15990	15890	2696
510	20250305	103900	160927960	15890	15890	15890	15880	76
511	20250305	103800	159720370	15880	15880	15880	15880	9
512	20250305	103700	159577450	15880	15880	15880	15880	5
513	20250305	103600	159498050	15880	15880	15890	15880	24
514	20250305	103500	159116790	15890	15880	15890	15880	2
515	20250305	103400	159085020	15880	15880	15880	15880	18
516	20250305	103300	158799180	15880	15880	15880	15880	18
517	20250305	103200	158513340	15880	15880	15880	15880	6
518	20250305	103100	158418060	15890	15880	15890	15880	22
519	20250305	103000	158068690	15880	15870	15890	15870	14
520	20250305	102900	157846360	15870	15870	15870	15870	5
521	20250305	102800	157767010	15870	15890	15890	15870	30
522	20250305	102700	157290710	15890	15870	15890	15870	109
523	20250305	102600	155559830	15870	15860	15870	15860	291
524	20250305	102500	150944560	15860	15860	15860	15860	41
525	20250305	102400	150294300	15890	15900	15900	15890	81
526	20250305	102300	149006410	15900	15830	15900	15830	1801
527	20250305	102200	120417690	15830	15870	15870	15830	192
528	20250305	102100	117371840	15870	15870	15880	15870	24
529	20250305	102000	116990870	15870	15900	15900	15870	466
530	20250305	101900	109588290	15910	15900	15910	15900	22
531	20250305	101800	109238480	15900	15900	15900	15900	11
532	20250305	101700	109063580	15910	15900	15910	15890	62
533	20250305	101600	108077620	15890	15890	15890	15890	20
534	20250305	101500	107759820	15890	15890	15920	15890	16
535	20250305	101400	107505510	15890	15900	15910	15890	220
536	20250305	101300	104005620	15890	15900	15900	15890	29
537	20250305	101200	103544690	15890	15900	15900	15890	11
538	20250305	101100	103369850	15900	15900	15910	15890	67
539	20250305	101000	102304590	15890	15890	15910	15890	371
540	20250305	100900	96407420	15880	15870	15880	15870	17
541	20250305	100800	96137550	15870	15870	15890	15870	24
542	20250305	100700	95756650	15870	15880	15890	15860	28
543	20250305	100600	95312060	15870	15860	15880	15860	290
544	20250305	100500	90707670	15860	15870	15870	15860	15
545	20250305	100400	90469670	15870	15840	15870	15830	351
546	20250305	100300	84904340	15820	15830	15840	15820	86
547	20250305	100200	83542810	15820	15820	15820	15820	5
548	20250305	100100	83463710	15830	15800	15830	15790	244
549	20250305	100000	79608240	15800	15800	15800	15800	9
550	20250305	095900	79466040	15800	15830	15830	15790	47
551	20250305	095800	78723640	15800	15760	15820	15760	872
552	20250305	095700	64945540	15760	15760	15760	15760	4
553	20250305	095600	64882500	15760	15770	15780	15760	30
554	20250305	095500	64409370	15760	15770	15780	15760	33
555	20250305	095400	63888940	15760	15760	15760	15760	14
556	20250305	095300	63668300	15760	15760	15760	15760	10
557	20250305	095200	63510700	15770	15750	15770	15750	314
558	20250305	095100	58562030	15760	15750	15760	15750	56
559	20250305	095000	57679520	15750	15750	15750	15750	14
560	20250305	094900	57459020	15750	15750	15750	15750	39
561	20250305	094800	56844770	15750	15750	15750	15750	5
562	20250305	094700	56766020	15750	15750	15760	15750	16
563	20250305	094600	56514010	15750	15750	15750	15750	10
564	20250305	094500	56356510	15750	15750	15750	15750	49
565	20250305	094400	55584760	15750	15750	15750	15750	13
566	20250305	094300	55380010	15750	15760	15760	15750	10
567	20250305	094200	55222500	15750	15750	15750	15750	15
568	20250305	094100	54986250	15750	15750	15750	15750	11
569	20250305	094000	54813000	15750	15760	15760	15750	12
570	20250305	093900	54623920	15760	15760	15770	15760	14
571	20250305	093800	54403270	15760	15750	15760	15750	22
572	20250305	093700	54056600	15750	15760	15760	15750	14
573	20250305	093600	53836080	15750	15750	15770	15750	35
574	20250305	093500	53284780	15760	15780	15780	15760	13
575	20250305	093400	53079820	15780	15800	15810	15770	177
576	20250305	093300	50285390	15800	15800	15800	15800	14
577	20250305	093200	50064190	15800	15790	15800	15790	50
578	20250305	093100	49274460	15790	15780	15810	15780	12
579	20250305	093000	49084960	15800	15720	15800	15720	401
580	20250305	092900	42758130	15720	15620	15750	15620	1037
581	20250305	092800	26519770	15650	15610	15650	15610	149
582	20250305	092700	24192260	15610	15610	15610	15580	274
583	20250305	092600	19918250	15600	15600	15610	15600	7
584	20250305	092500	19809040	15600	15610	15620	15600	77
585	20250305	092400	18607200	15610	15610	15610	15610	11
586	20250305	092300	18435490	15610	15620	15620	15600	23
587	20250305	092200	18076520	15620	15620	15620	15620	2
588	20250305	092100	18045280	15600	15610	15610	15600	21
589	20250305	092000	17717510	15610	15650	15650	15600	238
590	20250305	091900	13995900	15660	15660	15660	15660	1
591	20250305	091800	13980240	15650	15640	15660	15640	12
592	20250305	091700	13792430	15630	15650	15650	15630	16
593	20250305	091600	13542160	15650	15690	15690	15650	137
594	20250305	091500	11394530	15690	15690	15690	15690	2
595	20250305	091400	11363150	15680	15680	15680	15680	0
596	20250305	091300	11363150	15680	15730	15730	15680	262
597	20250305	091200	7245110	15730	15680	15730	15680	5
598	20250305	091100	7166660	15690	15750	15760	15690	240
599	20250305	091000	3389620	15750	15730	15750	15730	49
600	20250305	090900	2618500	15730	15710	15730	15710	45
601	20250305	090800	1911020	15700	15680	15700	15680	36
602	20250305	090700	1346030	15680	15680	15680	15680	10
603	20250305	090600	1189230	15670	15670	15680	15670	4
604	20250305	090500	1126540	15680	15680	15680	15680	0
605	20250305	090400	1126540	15680	15680	15680	15680	0
606	20250305	090300	1126540	15680	15680	15680	15680	6
607	20250305	090200	1032460	15640	15640	15640	15640	2
608	20250305	090100	1001180	15620	15640	15680	15610	49
609	20250305	090000	234310	15640	15610	15640	15610	15