KissMeData/011500/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	2119283315	15890	15890	15890	15890	3359
3	20250327	185500	2119283315	15890	15890	15890	15890	0
4	20250327	185400	2119283315	15890	15890	15890	15890	0
5	20250327	185300	2119283315	15890	15890	15890	15890	0
6	20250327	185200	2119283315	15890	15890	15890	15890	0
7	20250327	185100	2119283315	15890	15890	15890	15890	0
8	20250327	185000	2119283315	15890	15890	15890	15890	0
9	20250327	184900	2119283315	15890	15890	15890	15890	0
10	20250327	184800	2119283315	15890	15890	15890	15890	0
11	20250327	184700	2119283315	15890	15890	15890	15890	0
12	20250327	184600	2119283315	15890	15890	15890	15890	0
13	20250327	184500	2119283315	15890	15890	15890	15890	0
14	20250327	184400	2119283315	15890	15890	15890	15890	0
15	20250327	184300	2119283315	15890	15890	15890	15890	0
16	20250327	184200	2119283315	15890	15890	15890	15890	0
17	20250327	184100	2119283315	15890	15890	15890	15890	0
18	20250327	184000	2119283315	15890	15890	15890	15890	0
19	20250327	183900	2119283315	15890	15890	15890	15890	0
20	20250327	183800	2119283315	15890	15890	15890	15890	0
21	20250327	183700	2119283315	15890	15890	15890	15890	0
22	20250327	183600	2119283315	15890	15890	15890	15890	0
23	20250327	183500	2119283315	15890	15890	15890	15890	0
24	20250327	183400	2119283315	15890	15890	15890	15890	0
25	20250327	183300	2119283315	15890	15890	15890	15890	0
26	20250327	183200	2119283315	15890	15890	15890	15890	0
27	20250327	183100	2119283315	15890	15890	15890	15890	0
28	20250327	183000	2119283315	15890	15890	15890	15890	0
29	20250327	182900	2119283315	15890	15890	15890	15890	0
30	20250327	182800	2119283315	15890	15890	15890	15890	0
31	20250327	182700	2119283315	15890	15890	15890	15890	0
32	20250327	182600	2119283315	15890	15890	15890	15890	3359
33	20250327	182500	2119283315	15890	15890	15890	15890	0
34	20250327	182400	2119283315	15890	15890	15890	15890	0
35	20250327	182300	2119283315	15890	15890	15890	15890	0
36	20250327	182200	2119283315	15890	15890	15890	15890	0
37	20250327	182100	2119283315	15890	15890	15890	15890	0
38	20250327	182000	2119283315	15890	15890	15890	15890	0
39	20250327	181900	2119283315	15890	15890	15890	15890	0
40	20250327	181800	2119283315	15890	15890	15890	15890	0
41	20250327	181700	2119283315	15890	15890	15890	15890	0
42	20250327	181600	2119283315	15890	15890	15890	15890	0
43	20250327	181500	2119283315	15890	15890	15890	15890	0
44	20250327	181400	2119283315	15890	15890	15890	15890	0
45	20250327	181300	2119283315	15890	15890	15890	15890	0
46	20250327	181200	2119283315	15890	15890	15890	15890	0
47	20250327	181100	2119283315	15890	15890	15890	15890	0
48	20250327	181000	2119283315	15890	15890	15890	15890	0
49	20250327	180900	2119283315	15890	15890	15890	15890	0
50	20250327	180800	2119283315	15890	15890	15890	15890	0
51	20250327	180700	2119283315	15890	15890	15890	15890	0
52	20250327	180600	2119283315	15890	15890	15890	15890	0
53	20250327	180500	2119283315	15890	15890	15890	15890	0
54	20250327	180400	2119283315	15890	15890	15890	15890	0
55	20250327	180300	2119283315	15890	15890	15890	15890	0
56	20250327	180200	2119283315	15890	15890	15890	15890	0
57	20250327	180100	2119283315	15890	15890	15890	15890	0
58	20250327	180000	2119283315	15890	15890	15890	15890	0
59	20250327	175900	2119283315	15890	15890	15890	15890	0
60	20250327	175800	2119283315	15890	15890	15890	15890	0
61	20250327	175700	2119283315	15890	15890	15890	15890	0
62	20250327	175600	2119283315	15890	15890	15890	15890	3359
63	20250327	175500	2119283315	15890	15890	15890	15890	0
64	20250327	175400	2119283315	15890	15890	15890	15890	0
65	20250327	175300	2119283315	15890	15890	15890	15890	0
66	20250327	175200	2119283315	15890	15890	15890	15890	0
67	20250327	175100	2119283315	15890	15890	15890	15890	0
68	20250327	175000	2119283315	15890	15890	15890	15890	0
69	20250327	174900	2119283315	15890	15890	15890	15890	0
70	20250327	174800	2119283315	15890	15890	15890	15890	0
71	20250327	174700	2119283315	15890	15890	15890	15890	0
72	20250327	174600	2119283315	15890	15890	15890	15890	0
73	20250327	174500	2119283315	15890	15890	15890	15890	0
74	20250327	174400	2119283315	15890	15890	15890	15890	0
75	20250327	174300	2119283315	15890	15890	15890	15890	0
76	20250327	174200	2119283315	15890	15890	15890	15890	0
77	20250327	174100	2119283315	15890	15890	15890	15890	0
78	20250327	174000	2119283315	15890	15890	15890	15890	0
79	20250327	173900	2119283315	15890	15890	15890	15890	0
80	20250327	173800	2119283315	15890	15890	15890	15890	0
81	20250327	173700	2119283315	15890	15890	15890	15890	0
82	20250327	173600	2119283315	15890	15890	15890	15890	0
83	20250327	173500	2119283315	15890	15890	15890	15890	0
84	20250327	173400	2119283315	15890	15890	15890	15890	0
85	20250327	173300	2119283315	15890	15890	15890	15890	0
86	20250327	173200	2119283315	15890	15890	15890	15890	0
87	20250327	173100	2119283315	15890	15890	15890	15890	0
88	20250327	173000	2119283315	15890	15890	15890	15890	0
89	20250327	172900	2119283315	15890	15890	15890	15890	0
90	20250327	172800	2119283315	15890	15890	15890	15890	0
91	20250327	172700	2119283315	15890	15890	15890	15890	0
92	20250327	172600	2119283315	15890	15890	15890	15890	3359
93	20250327	172500	2119283315	15890	15890	15890	15890	0
94	20250327	172400	2119283315	15890	15890	15890	15890	0
95	20250327	172300	2119283315	15890	15890	15890	15890	0
96	20250327	172200	2119283315	15890	15890	15890	15890	0
97	20250327	172100	2119283315	15890	15890	15890	15890	0
98	20250327	172000	2119283315	15890	15890	15890	15890	0
99	20250327	171900	2119283315	15890	15890	15890	15890	0
100	20250327	171800	2119283315	15890	15890	15890	15890	0
101	20250327	171700	2119283315	15890	15890	15890	15890	0
102	20250327	171600	2119283315	15890	15890	15890	15890	0
103	20250327	171500	2119283315	15890	15890	15890	15890	0
104	20250327	171400	2119283315	15890	15890	15890	15890	0
105	20250327	171300	2119283315	15890	15890	15890	15890	0
106	20250327	171200	2119283315	15890	15890	15890	15890	0
107	20250327	171100	2119283315	15890	15890	15890	15890	0
108	20250327	171000	2119283315	15890	15890	15890	15890	0
109	20250327	170900	2119283315	15890	15890	15890	15890	0
110	20250327	170800	2119283315	15890	15890	15890	15890	0
111	20250327	170700	2119283315	15890	15890	15890	15890	0
112	20250327	170600	2119283315	15890	15890	15890	15890	0
113	20250327	170500	2119283315	15890	15890	15890	15890	0
114	20250327	170400	2119283315	15890	15890	15890	15890	0
115	20250327	170300	2119283315	15890	15890	15890	15890	0
116	20250327	170200	2119283315	15890	15890	15890	15890	0
117	20250327	170100	2119283315	15890	15890	15890	15890	0
118	20250327	170000	2119283315	15890	15890	15890	15890	0
119	20250327	165900	2119283315	15890	15890	15890	15890	0
120	20250327	165800	2119283315	15890	15890	15890	15890	0
121	20250327	165700	2119283315	15890	15890	15890	15890	0
122	20250327	165600	2119283315	15890	15890	15890	15890	3359
123	20250327	165500	2119283315	15890	15890	15890	15890	0
124	20250327	165400	2119283315	15890	15890	15890	15890	0
125	20250327	165300	2119283315	15890	15890	15890	15890	0
126	20250327	165200	2119283315	15890	15890	15890	15890	0
127	20250327	165100	2119283315	15890	15890	15890	15890	0
128	20250327	165000	2119283315	15890	15890	15890	15890	0
129	20250327	164900	2119283315	15890	15890	15890	15890	0
130	20250327	164800	2119283315	15890	15890	15890	15890	0
131	20250327	164700	2119283315	15890	15890	15890	15890	0
132	20250327	164600	2119283315	15890	15890	15890	15890	0
133	20250327	164500	2119283315	15890	15890	15890	15890	0
134	20250327	164400	2119283315	15890	15890	15890	15890	0
135	20250327	164300	2119283315	15890	15890	15890	15890	0
136	20250327	164200	2119283315	15890	15890	15890	15890	0
137	20250327	164100	2119283315	15890	15890	15890	15890	0
138	20250327	164000	2119283315	15890	15890	15890	15890	0
139	20250327	163900	2119283315	15890	15890	15890	15890	0
140	20250327	163800	2119283315	15890	15890	15890	15890	0
141	20250327	163700	2119283315	15890	15890	15890	15890	0
142	20250327	163600	2119283315	15890	15890	15890	15890	0
143	20250327	163500	2119283315	15890	15890	15890	15890	0
144	20250327	163400	2119283315	15890	15890	15890	15890	0
145	20250327	163300	2119283315	15890	15890	15890	15890	0
146	20250327	163200	2119283315	15890	15890	15890	15890	0
147	20250327	163100	2119283315	15890	15890	15890	15890	0
148	20250327	163000	2119283315	15890	15890	15890	15890	0
149	20250327	162900	2119283315	15890	15890	15890	15890	0
150	20250327	162800	2119283315	15890	15890	15890	15890	0
151	20250327	162700	2119283315	15890	15890	15890	15890	0
152	20250327	162600	2119283315	15890	15890	15890	15890	3359
153	20250327	162500	2119283315	15890	15890	15890	15890	0
154	20250327	162400	2119283315	15890	15890	15890	15890	0
155	20250327	162300	2119283315	15890	15890	15890	15890	0
156	20250327	162200	2119283315	15890	15890	15890	15890	0
157	20250327	162100	2119283315	15890	15890	15890	15890	0
158	20250327	162000	2119283315	15890	15890	15890	15890	0
159	20250327	161900	2119283315	15890	15890	15890	15890	0
160	20250327	161800	2119283315	15890	15890	15890	15890	0
161	20250327	161700	2119283315	15890	15890	15890	15890	0
162	20250327	161600	2119283315	15890	15890	15890	15890	0
163	20250327	161500	2119283315	15890	15890	15890	15890	0
164	20250327	161400	2119283315	15890	15890	15890	15890	0
165	20250327	161300	2119283315	15890	15890	15890	15890	0
166	20250327	161200	2119283315	15890	15890	15890	15890	0
167	20250327	161100	2119283315	15890	15890	15890	15890	0
168	20250327	161000	2119283315	15890	15890	15890	15890	0
169	20250327	160900	2119283315	15890	15890	15890	15890	0
170	20250327	160800	2119283315	15890	15890	15890	15890	0
171	20250327	160700	2119283315	15890	15890	15890	15890	0
172	20250327	160600	2119283315	15890	15890	15890	15890	0
173	20250327	160500	2119283315	15890	15890	15890	15890	0
174	20250327	160400	2119283315	15890	15890	15890	15890	0
175	20250327	160300	2119283315	15890	15890	15890	15890	0
176	20250327	160200	2119283315	15890	15890	15890	15890	0
177	20250327	160100	2119283315	15890	15890	15890	15890	0
178	20250327	160000	2119283315	15890	15890	15890	15890	0
179	20250327	155900	2119283315	15890	15890	15890	15890	0
180	20250327	155800	2119283315	15890	15890	15890	15890	0
181	20250327	155700	2119283315	15890	15890	15890	15890	0
182	20250327	155600	2119283315	15890	15890	15890	15890	3359
183	20250327	155500	2119283315	15890	15890	15890	15890	0
184	20250327	155400	2119283315	15890	15890	15890	15890	0
185	20250327	155300	2119283315	15890	15890	15890	15890	0
186	20250327	155200	2119283315	15890	15890	15890	15890	0
187	20250327	155100	2119283315	15890	15890	15890	15890	0
188	20250327	155000	2119283315	15890	15890	15890	15890	0
189	20250327	154900	2119283315	15890	15890	15890	15890	0
190	20250327	154800	2119283315	15890	15890	15890	15890	0
191	20250327	154700	2119283315	15890	15890	15890	15890	0
192	20250327	154600	2119283315	15890	15890	15890	15890	0
193	20250327	154500	2119283315	15890	15890	15890	15890	0
194	20250327	154400	2119283315	15890	15890	15890	15890	0
195	20250327	154300	2119283315	15890	15890	15890	15890	0
196	20250327	154200	2119283315	15890	15890	15890	15890	0
197	20250327	154100	2119283315	15890	15890	15890	15890	0
198	20250327	154000	2119283315	15890	15890	15890	15890	0
199	20250327	153900	2119283315	15890	15890	15890	15890	0
200	20250327	153800	2119283315	15890	15890	15890	15890	0
201	20250327	153700	2119283315	15890	15890	15890	15890	0
202	20250327	153600	2119283315	15890	15890	15890	15890	0
203	20250327	153500	2119283315	15890	15890	15890	15890	0
204	20250327	153400	2119283315	15890	15890	15890	15890	0
205	20250327	153300	2119283315	15890	15890	15890	15890	0
206	20250327	153200	2119283315	15890	15890	15890	15890	0
207	20250327	153100	2119283315	15890	15890	15890	15890	0
208	20250327	153000	2119283315	15890	15890	15890	15890	3359
209	20250327	152900	2065908805	15900	15900	15900	15900	0
210	20250327	152800	2065908805	15900	15900	15900	15900	0
211	20250327	152700	2065908805	15900	15900	15900	15900	0
212	20250327	152600	2065908805	15900	15900	15900	15900	0
213	20250327	152500	2065908805	15900	15900	15900	15900	0
214	20250327	152400	2065908805	15900	15900	15900	15900	0
215	20250327	152300	2065908805	15900	15900	15900	15900	0
216	20250327	152200	2065908805	15900	15900	15900	15900	0
217	20250327	152100	2065908805	15900	15900	15900	15900	0
218	20250327	152000	2065908805	15900	15900	15900	15900	0
219	20250327	151900	2065908805	15900	15920	15920	15900	179
220	20250327	151800	2063062335	15930	15930	15930	15920	300
221	20250327	151700	2058283835	15920	15930	15930	15920	194
222	20250327	151600	2055194745	15930	15930	15930	15930	70
223	20250327	151500	2054079645	15930	15920	15930	15920	62
224	20250327	151400	2053092105	15920	15940	15940	15920	80
225	20250327	151300	2051817965	15930	15930	15930	15930	160
226	20250327	151200	2049269165	15930	15930	15930	15930	21
227	20250327	151100	2048934635	15920	15935	15935	15920	10
228	20250327	151000	2048775420	15920	15920	15920	15910	397
229	20250327	150900	2042456200	15910	15900	15910	15900	170
230	20250327	150800	2039752290	15900	15880	15900	15880	396
231	20250327	150700	2033458890	15880	15940	15940	15880	1192
232	20250327	150600	2014497280	15940	15920	15940	15920	322
233	20250327	150500	2009370335	15920	15920	15925	15920	192
234	20250327	150400	2006313690	15920	15920	15925	15920	257
235	20250327	150300	2002222220	15920	15920	15920	15920	2033
236	20250327	150200	1969856860	15920	15930	15930	15920	279
237	20250327	150100	1965413010	15930	15920	15930	15920	70
238	20250327	150000	1964298490	15930	15940	15940	15930	894
239	20250327	145900	1950053680	15950	15950	15950	15950	66
240	20250327	145800	1949000980	15950	15950	15950	15950	310
241	20250327	145700	1944056480	15960	15950	15960	15950	103
242	20250327	145600	1942413400	15950	15950	15960	15950	487
243	20250327	145500	1934643180	15950	15950	15950	15950	260
244	20250327	145400	1930496180	15950	15930	15950	15930	295
245	20250327	145300	1925796760	15930	15930	15930	15930	367
246	20250327	145200	1919950450	15950	15950	15950	15950	7
247	20250327	145100	1919838800	15950	15940	15960	15940	96
248	20250327	145000	1918308490	15930	15920	15930	15920	299
249	20250327	144900	1913546930	15890	15910	15910	15880	398
250	20250327	144800	1907223870	15910	15890	15910	15880	48
251	20250327	144700	1906461170	15890	15890	15890	15890	1000
252	20250327	144600	1890571170	15880	15880	15880	15880	0
253	20250327	144500	1890571170	15880	15880	15880	15880	57
254	20250327	144400	1889666010	15880	15880	15880	15880	9
255	20250327	144300	1889523090	15880	15910	15910	15880	1000
256	20250327	144200	1873630090	15900	15930	15930	15900	66
257	20250327	144100	1872578830	15900	15890	15900	15890	215
258	20250327	144000	1869160840	15890	15885	15890	15885	25
259	20250327	143900	1868763610	15880	15880	15880	15880	17
260	20250327	143800	1868493650	15880	15890	15890	15880	193
261	20250327	143700	1865428460	15890	15900	15900	15890	101
262	20250327	143600	1863823560	15900	15890	15900	15890	82
263	20250327	143500	1862520430	15890	15880	15890	15880	33
264	20250327	143400	1861996360	15870	15870	15870	15870	205
265	20250327	143300	1858743010	15870	15850	15870	15850	1259
266	20250327	143200	1838777810	15850	15860	15860	15850	52
267	20250327	143100	1837953570	15860	15850	15860	15850	106
268	20250327	143000	1836273450	15850	15870	15870	15850	1623
269	20250327	142900	1810535590	15870	15870	15870	15870	5
270	20250327	142800	1810456240	15860	15870	15880	15860	983
271	20250327	142700	1794859450	15870	15880	15880	15870	1470
272	20250327	142600	1771524310	15880	15880	15880	15880	1
273	20250327	142500	1771508430	15880	15880	15880	15880	231
274	20250327	142400	1767840150	15880	15890	15890	15880	323
275	20250327	142300	1762708850	15900	15930	15930	15900	3958
276	20250327	142200	1699763290	15930	15940	15950	15930	1420
277	20250327	142100	1677136610	15940	15940	15940	15940	140
278	20250327	142000	1674905010	15940	15940	15940	15940	228
279	20250327	141900	1671270690	15940	15950	15960	15940	1651
280	20250327	141800	1644938530	15960	15950	15960	15950	725
281	20250327	141700	1633374380	15950	15970	15970	15950	1046
282	20250327	141600	1616682140	15960	15970	15970	15960	11
283	20250327	141500	1616506570	15970	15980	15980	15960	36
284	20250327	141400	1615931640	15980	15970	15980	15970	62
285	20250327	141300	1614941450	15970	15970	15970	15970	26
286	20250327	141200	1614526230	15970	15970	15970	15970	43
287	20250327	141100	1613839520	15970	15970	15970	15970	135
288	20250327	141000	1611683570	15960	15990	15990	15960	3651
289	20250327	140900	1553400460	15980	15980	15980	15980	104
290	20250327	140800	1551738540	15980	15980	15980	15980	114
291	20250327	140700	1549916820	15980	15985	15985	15980	11
292	20250327	140600	1549741035	15980	15970	15980	15970	69
293	20250327	140500	1548638475	15970	15970	15970	15970	162
294	20250327	140400	1546051335	15970	15980	15980	15970	102
295	20250327	140300	1544422375	15970	15970	15970	15970	120
296	20250327	140200	1542505975	15970	15980	15980	15970	57
297	20250327	140100	1541595215	15970	15980	15980	15970	469
298	20250327	140000	1534100695	15980	15990	15990	15980	252
299	20250327	135900	1530073555	15990	15980	15990	15980	306
300	20250327	135800	1525183625	15980	15990	15990	15980	342
301	20250327	135700	1519718355	15990	15990	15990	15990	59
302	20250327	135600	1518774945	15990	15980	15990	15980	22
303	20250327	135500	1518423275	15980	15990	15990	15980	11
304	20250327	135400	1518247485	15990	15990	15990	15990	218
305	20250327	135300	1514761665	15990	15990	15990	15990	200
306	20250327	135200	1511563665	15980	15980	15980	15980	0
307	20250327	135100	1511563665	15980	15990	15990	15980	607
308	20250327	135000	1501857975	15990	16000	16000	15990	269
309	20250327	134900	1497556555	16000	16000	16000	16000	3070
310	20250327	134800	1448436555	16000	16000	16010	16000	746
311	20250327	134700	1436500545	16000	16010	16020	16000	132
312	20250327	134600	1434387065	16010	16010	16010	16010	9
313	20250327	134500	1434242975	16010	16010	16010	16000	12
314	20250327	134400	1434050865	16000	16000	16000	16000	40
315	20250327	134300	1433410865	16000	16010	16010	16000	82
316	20250327	134200	1432098425	16010	16010	16010	16010	75
317	20250327	134100	1430897675	16000	16010	16010	16000	231
318	20250327	134000	1427200565	16000	16010	16010	16000	103
319	20250327	133900	1425552005	16010	16010	16010	16010	69
320	20250327	133800	1424447315	16020	16010	16020	16010	213
321	20250327	133700	1421037095	16000	16005	16010	16000	159
322	20250327	133600	1418492870	16000	16000	16000	16000	0
323	20250327	133500	1418492870	16000	16000	16000	16000	100
324	20250327	133400	1416892870	16010	16020	16020	16010	1997
325	20250327	133300	1384920890	16020	16030	16030	16020	1565
326	20250327	133200	1359845590	16020	16020	16020	16020	107
327	20250327	133100	1358131450	16030	16040	16040	16030	210
328	20250327	133000	1354765140	16040	16040	16040	16040	1
329	20250327	132900	1354749100	16030	16040	16040	16030	212
330	20250327	132800	1351348660	16040	16040	16040	16040	30
331	20250327	132700	1350867460	16020	16030	16030	16020	100
332	20250327	132600	1349265170	16020	16020	16020	16020	60
333	20250327	132500	1348303970	16040	16030	16040	16030	425
334	20250327	132400	1341488210	16020	16030	16030	16020	68
335	20250327	132300	1340398340	16030	16040	16040	16030	11
336	20250327	132200	1340222000	16040	16040	16040	16040	327
337	20250327	132100	1334976920	16040	16040	16040	16040	4
338	20250327	132000	1334912760	16050	16050	16050	16050	100
339	20250327	131900	1333307760	16050	16050	16050	16050	9
340	20250327	131800	1333163310	16030	16020	16030	16020	206
341	20250327	131700	1329863130	16030	16030	16030	16030	300
342	20250327	131600	1325054130	16030	16020	16030	16020	627
343	20250327	131500	1315003330	16030	16030	16030	16030	100
344	20250327	131400	1313400330	16030	16030	16030	16020	12
345	20250327	131300	1313207980	16030	16030	16030	16030	31
346	20250327	131200	1312711050	16070	16070	16070	16070	4
347	20250327	131100	1312646770	16070	16070	16070	16070	70
348	20250327	131000	1311521870	16070	16070	16070	16070	0
349	20250327	130900	1311521870	16070	16070	16070	16070	0
350	20250327	130800	1311521870	16070	16070	16070	16070	0
351	20250327	130700	1311521870	16070	16020	16070	16020	62
352	20250327	130600	1310526720	16020	16020	16020	16015	13
353	20250327	130500	1310318490	16010	16010	16020	16010	737
354	20250327	130400	1298519110	16020	16020	16020	16020	0
355	20250327	130300	1298519110	16020	16030	16040	16020	72
356	20250327	130200	1297364350	16020	16030	16030	16010	709
357	20250327	130100	1286011090	16050	16050	16050	16050	4
358	20250327	130000	1285946890	16010	16010	16010	16010	0
359	20250327	125900	1285946890	16010	16010	16010	16010	130
360	20250327	125800	1283865590	16010	16010	16010	16010	520
361	20250327	125700	1275540390	16010	16020	16020	16010	459
362	20250327	125600	1268188130	16010	16010	16010	16010	0
363	20250327	125500	1268188130	16010	16010	16010	16010	29
364	20250327	125400	1267723840	16010	16020	16020	16010	78
365	20250327	125300	1266475050	16010	16010	16010	16010	94
366	20250327	125200	1264970110	16010	16010	16010	16010	245
367	20250327	125100	1261047660	16020	16010	16020	16010	21
368	20250327	125000	1260711440	16020	16010	16020	16010	107
369	20250327	124900	1258997400	16010	16010	16020	16010	464
370	20250327	124800	1251566000	16010	16040	16040	16010	2240
371	20250327	124700	1215683810	16035	16030	16035	16030	409
372	20250327	124600	1209127040	16030	16050	16050	16030	477
373	20250327	124500	1201480710	16050	16030	16060	16030	246
374	20250327	124400	1197537280	16060	16030	16060	16030	231
375	20250327	124300	1193834320	16030	16030	16030	16030	45
376	20250327	124200	1193112970	16030	16030	16030	16030	0
377	20250327	124100	1193112970	16030	16040	16040	16030	700
378	20250327	124000	1181888610	16070	16070	16070	16070	101
379	20250327	123900	1180265540	16040	16040	16040	16040	30
380	20250327	123800	1179784340	16040	16070	16070	16040	1692
381	20250327	123700	1152614760	16070	16080	16080	16070	300
382	20250327	123600	1147792760	16070	16070	16070	16070	0
383	20250327	123500	1147792760	16070	16060	16070	16060	18
384	20250327	123400	1147503630	16060	16060	16060	16060	27
385	20250327	123300	1147070010	16050	16050	16050	16050	40
386	20250327	123200	1146428010	16060	16060	16060	16060	214
387	20250327	123100	1142991170	16060	16060	16060	16060	124
388	20250327	123000	1140999730	16060	16060	16060	16060	800
389	20250327	122900	1128151730	16060	16060	16060	16060	387
390	20250327	122800	1121936510	16080	16050	16080	16050	31
391	20250327	122700	1121438930	16050	16050	16050	16050	1
392	20250327	122600	1121422880	16050	16070	16070	16050	658
393	20250327	122500	1110853200	16070	16070	16070	16070	210
394	20250327	122400	1107478500	16070	16060	16070	16060	474
395	20250327	122300	1099861340	16060	16070	16070	16060	102
396	20250327	122200	1098222220	16070	16070	16070	16050	197
397	20250327	122100	1095060080	16065	16065	16065	16065	20
398	20250327	122000	1094738780	16060	16060	16060	16060	123
399	20250327	121900	1092763400	16050	16060	16060	16050	29
400	20250327	121800	1092297850	16050	16050	16050	16050	10
401	20250327	121700	1092137350	16060	16060	16060	16060	19
402	20250327	121600	1091832210	16060	16050	16060	16050	207
403	20250327	121500	1088509720	16060	16060	16060	16060	80
404	20250327	121400	1087224920	16060	16060	16060	16060	587
405	20250327	121300	1077797700	16060	16070	16070	16060	77
406	20250327	121200	1076560460	16070	16070	16070	16070	146
407	20250327	121100	1074214240	16080	16080	16080	16080	19
408	20250327	121000	1073908720	16080	16070	16090	16070	135
409	20250327	120900	1071738680	16070	16070	16070	16070	54
410	20250327	120800	1070870900	16070	16090	16090	16070	371
411	20250327	120700	1064905600	16090	16110	16110	16090	21
412	20250327	120600	1064567310	16110	16110	16110	16110	0
413	20250327	120500	1064567310	16110	16110	16110	16110	1
414	20250327	120400	1064551200	16080	16080	16080	16080	3
415	20250327	120300	1064502960	16110	16110	16110	16110	0
416	20250327	120200	1064502960	16110	16110	16110	16110	0
417	20250327	120100	1064502960	16110	16080	16110	16080	45
418	20250327	120000	1063778220	16080	16080	16080	16080	52
419	20250327	115900	1062942060	16090	16090	16090	16090	2
420	20250327	115800	1062909880	16090	16090	16090	16090	58
421	20250327	115700	1061976660	16090	16090	16090	16090	176
422	20250327	115600	1059144820	16090	16090	16090	16090	4
423	20250327	115500	1059080460	16090	16090	16090	16090	0
424	20250327	115400	1059080460	16090	16110	16110	16090	353
425	20250327	115300	1053398540	16110	16110	16110	16110	1
426	20250327	115200	1053382430	16110	16100	16110	16100	2
427	20250327	115100	1053350220	16110	16110	16110	16110	0
428	20250327	115000	1053350220	16110	16110	16110	16110	51
429	20250327	114900	1052528610	16100	16100	16100	16100	10
430	20250327	114800	1052367610	16080	16080	16080	16080	0
431	20250327	114700	1052367610	16080	16110	16110	16080	15
432	20250327	114600	1052126260	16110	16090	16110	16090	214
433	20250327	114500	1048681250	16070	16080	16080	16070	76
434	20250327	114400	1047459180	16070	16070	16070	16070	100
435	20250327	114300	1045852180	16070	16070	16070	16070	23
436	20250327	114200	1045482570	16090	16090	16090	16090	1
437	20250327	114100	1045466480	16070	16070	16070	16070	0
438	20250327	114000	1045466480	16070	16080	16080	16070	10
439	20250327	113900	1045305750	16100	16060	16100	16060	52
440	20250327	113800	1044470090	16070	16070	16070	16070	12
441	20250327	113700	1044277250	16060	16060	16060	16060	0
442	20250327	113600	1044277250	16060	16080	16100	16060	325
443	20250327	113500	1039054560	16090	16080	16090	16080	126
444	20250327	113400	1037027280	16070	16060	16070	16060	329
445	20250327	113300	1031740550	16070	16070	16070	16070	60
446	20250327	113200	1030776350	16070	16070	16070	16070	48
447	20250327	113100	1030004990	16070	16070	16070	16070	2
448	20250327	113000	1029972850	16050	16050	16050	16050	8
449	20250327	112900	1029844450	16040	16040	16040	16040	0
450	20250327	112800	1029844450	16040	16040	16040	16040	100
451	20250327	112700	1028240450	16080	16080	16080	16080	5
452	20250327	112600	1028160050	16040	16050	16050	16040	520
453	20250327	112500	1019818700	16040	16040	16040	16040	0
454	20250327	112400	1019818700	16040	16040	16050	16040	442
455	20250327	112300	1012726020	16040	16060	16060	16040	2545
456	20250327	112200	971886500	16060	16060	16060	16060	0
457	20250327	112100	971886500	16060	16060	16060	16060	117
458	20250327	112000	970007480	16060	16080	16080	16060	101
459	20250327	111900	968385400	16060	16080	16080	16060	210
460	20250327	111800	965010040	16080	16080	16080	16080	94
461	20250327	111700	963498520	16080	16070	16080	16070	8
462	20250327	111600	963369890	16070	16070	16070	16070	72
463	20250327	111500	962212850	16060	16060	16060	16060	0
464	20250327	111400	962212850	16060	16060	16060	16060	0
465	20250327	111300	962212850	16060	16060	16060	16060	0
466	20250327	111200	962212850	16060	16060	16060	16060	0
467	20250327	111100	962212850	16060	16060	16060	16060	215
468	20250327	111000	958759950	16060	16060	16070	16060	502
469	20250327	110900	950697790	16070	16100	16100	16070	8
470	20250327	110800	950569080	16100	16060	16100	16060	202
471	20250327	110700	947324710	16060	16060	16060	16060	55
472	20250327	110600	946441410	16060	16060	16060	16060	123
473	20250327	110500	944466030	16060	16060	16060	16050	248
474	20250327	110400	940483210	16060	16070	16070	16060	246
475	20250327	110300	936532320	16070	16070	16070	16070	1
476	20250327	110200	936516250	16100	16100	16100	16100	0
477	20250327	110100	936516250	16100	16060	16100	16060	52
478	20250327	110000	935681090	16060	16100	16100	16060	2
479	20250327	105900	935648930	16100	16100	16100	16100	1
480	20250327	105800	935632830	16100	16100	16100	16100	0
481	20250327	105700	935632830	16100	16100	16100	16100	1
482	20250327	105600	935616730	16050	16070	16070	16050	228
483	20250327	105500	931955150	16070	16070	16100	16060	225
484	20250327	105400	928341370	16080	16110	16110	16080	3
485	20250327	105300	928293080	16105	16090	16105	16090	384
486	20250327	105200	922114505	16090	16060	16090	16060	109
487	20250327	105100	920363005	16060	16060	16060	16060	120
488	20250327	105000	918435805	16050	16050	16050	16050	0
489	20250327	104900	918435805	16050	16050	16050	16050	15
490	20250327	104800	918195055	16040	16060	16090	16040	1713
491	20250327	104700	890699185	16060	16060	16060	16050	224
492	20250327	104600	887102985	16060	16070	16070	16050	561
493	20250327	104500	878093525	16070	16070	16070	16060	111
494	20250327	104400	876310645	16070	16070	16070	16060	386
495	20250327	104300	870109495	16070	16070	16090	16070	234
496	20250327	104200	866349095	16070	16070	16070	16070	48
497	20250327	104100	865577735	16070	16090	16090	16070	651
498	20250327	104000	855111205	16090	16100	16100	16090	400
499	20250327	103900	848674735	16100	16100	16100	16100	26
500	20250327	103800	848256135	16100	16100	16100	16100	9
501	20250327	103700	848111235	16100	16100	16100	16100	332
502	20250327	103600	842766035	16100	16100	16130	16100	167
503	20250327	103500	840077305	16100	16120	16120	16100	265
504	20250327	103400	835808045	16120	16130	16130	16120	506
505	20250327	103300	827650115	16150	16150	16150	16150	34
506	20250327	103200	827101015	16160	16160	16160	16160	0
507	20250327	103100	827101015	16160	16160	16160	16160	4
508	20250327	103000	827036375	16160	16160	16160	16160	0
509	20250327	102900	827036375	16160	16160	16160	16160	0
510	20250327	102800	827036375	16160	16120	16160	16120	6
511	20250327	102700	826939615	16120	16120	16120	16120	49
512	20250327	102600	826149735	16110	16110	16110	16110	0
513	20250327	102500	826149735	16110	16130	16130	16110	799
514	20250327	102400	813271365	16130	16140	16140	16130	123
515	20250327	102300	811287195	16160	16160	16160	16160	5
516	20250327	102200	811206395	16160	16160	16160	16160	1
517	20250327	102100	811190235	16160	16140	16160	16120	640
518	20250327	102000	800864395	16160	16140	16160	16140	33
519	20250327	101900	800331605	16140	16130	16140	16130	36
520	20250327	101800	799750865	16130	16120	16130	16120	605
521	20250327	101700	789998215	16130	16140	16140	16130	16
522	20250327	101600	789740125	16140	16140	16140	16140	0
523	20250327	101500	789740125	16140	16140	16140	16140	0
524	20250327	101400	789740125	16140	16160	16160	16120	189
525	20250327	101300	786688775	16160	16160	16160	16160	3
526	20250327	101200	786640295	16160	16130	16160	16130	254
527	20250327	101100	782540095	16130	16130	16130	16130	1
528	20250327	101000	782523965	16100	16085	16100	16080	222
529	20250327	100900	778952060	16090	16095	16095	16090	289
530	20250327	100800	774301950	16090	16090	16090	16090	102
531	20250327	100700	772660770	16090	16100	16100	16090	695
532	20250327	100600	761471580	16105	16100	16105	16100	264
533	20250327	100500	757221175	16100	16120	16120	16100	574
534	20250327	100400	747974135	16120	16130	16130	16120	25
535	20250327	100300	747571035	16130	16120	16130	16120	64
536	20250327	100200	746539215	16130	16160	16160	16130	1117
537	20250327	100100	728520255	16130	16140	16160	16130	463
538	20250327	100000	721047505	16160	16160	16160	16160	25
539	20250327	095900	720643505	16150	16140	16150	16140	120
540	20250327	095800	718706505	16150	16160	16160	16140	395
541	20250327	095700	712327745	16150	16160	16160	16150	12
542	20250327	095600	712133925	16150	16160	16160	16150	125
543	20250327	095500	710114925	16160	16160	16160	16160	400
544	20250327	095400	703650925	16150	16140	16150	16140	67
545	20250327	095300	702569055	16140	16150	16150	16140	59
546	20250327	095200	701616405	16140	16150	16150	16140	34
547	20250327	095100	701067595	16150	16140	16150	16130	560
548	20250327	095000	692034175	16140	16150	16150	16140	61
549	20250327	094900	691049505	16140	16150	16150	16140	10
550	20250327	094800	690888025	16150	16150	16150	16140	18
551	20250327	094700	690597335	16150	16160	16160	16150	272
552	20250327	094600	686203775	16160	16170	16180	16160	573
553	20250327	094500	676940035	16160	16180	16180	16160	416
554	20250327	094400	670214575	16170	16170	16170	16170	9
555	20250327	094300	670069045	16170	16170	16170	16160	289
556	20250327	094200	665396165	16170	16170	16170	16170	17
557	20250327	094100	665121275	16200	16170	16200	16170	805
558	20250327	094000	652104065	16170	16150	16170	16150	28
559	20250327	093900	651651845	16150	16150	16150	16150	112
560	20250327	093800	649843045	16150	16150	16150	16145	263
561	20250327	093700	645595620	16150	16150	16150	16150	4
562	20250327	093600	645531020	16155	16140	16170	16140	69
563	20250327	093500	644417120	16140	16150	16160	16140	293
564	20250327	093400	639686800	16170	16160	16170	16150	200
565	20250327	093300	636455080	16170	16170	16170	16160	117
566	20250327	093200	634563270	16170	16190	16190	16170	101
567	20250327	093100	632928790	16180	16200	16200	16180	283
568	20250327	093000	628348560	16190	16180	16200	16180	578
569	20250327	092900	618986140	16190	16190	16190	16190	55
570	20250327	092800	618095690	16150	16100	16150	16100	2630
571	20250327	092700	575696980	16100	16140	16140	16100	76
572	20250327	092600	574472420	16140	16140	16140	16140	120
573	20250327	092500	572535620	16100	16140	16140	16100	1068
574	20250327	092400	555325330	16140	16140	16150	16140	174
575	20250327	092300	552516960	16140	16150	16160	16140	310
576	20250327	092200	547510760	16150	16150	16160	16140	419
577	20250327	092100	540745930	16150	16160	16160	16150	244
578	20250327	092000	536804800	16160	16180	16180	16160	32
579	20250327	091900	536287660	16160	16170	16180	16150	1335
580	20250327	091800	514705870	16170	16180	16180	16170	86
581	20250327	091700	513314590	16190	16235	16240	16190	768
582	20250327	091600	500846580	16230	16200	16230	16200	327
583	20250327	091500	495544350	16200	16230	16230	16200	206
584	20250327	091400	492206880	16260	16210	16260	16200	281
585	20250327	091300	487651660	16230	16240	16240	16210	431
586	20250327	091200	480656600	16340	16160	16340	16160	2490
587	20250327	091100	440318430	16160	16170	16170	16150	343
588	20250327	091000	434774750	16160	16100	16170	16100	1378
589	20250327	090900	412542810	16090	16000	16090	16000	1107
590	20250327	090800	394749070	16000	15990	16040	15970	706
591	20250327	090700	383447190	16000	15960	16020	15960	754
592	20250327	090600	371386540	15960	15990	16030	15960	1029
593	20250327	090500	354945805	15990	16030	16050	15970	6739
594	20250327	090400	247067250	16050	16110	16110	16030	4048
595	20250327	090300	182082560	16110	16100	16200	16050	1556
596	20250327	090200	157067810	16060	16150	16150	16060	2849
597	20250327	090100	111208030	16140	16120	16150	16100	1220
598	20250327	090000	91545250	16110	16280	16280	16100	5638