KissMeData/045100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192800	375246520	16000	16000	16000	16000	574
3	20250327	192700	375246520	16000	16000	16000	16000	0
4	20250327	192600	375246520	16000	16000	16000	16000	0
5	20250327	192500	375246520	16000	16000	16000	16000	0
6	20250327	192400	375246520	16000	16000	16000	16000	0
7	20250327	192300	375246520	16000	16000	16000	16000	0
8	20250327	192200	375246520	16000	16000	16000	16000	0
9	20250327	192100	375246520	16000	16000	16000	16000	0
10	20250327	192000	375246520	16000	16000	16000	16000	0
11	20250327	191900	375246520	16000	16000	16000	16000	0
12	20250327	191800	375246520	16000	16000	16000	16000	0
13	20250327	191700	375246520	16000	16000	16000	16000	0
14	20250327	191600	375246520	16000	16000	16000	16000	0
15	20250327	191500	375246520	16000	16000	16000	16000	0
16	20250327	191400	375246520	16000	16000	16000	16000	0
17	20250327	191300	375246520	16000	16000	16000	16000	0
18	20250327	191200	375246520	16000	16000	16000	16000	0
19	20250327	191100	375246520	16000	16000	16000	16000	0
20	20250327	191000	375246520	16000	16000	16000	16000	0
21	20250327	190900	375246520	16000	16000	16000	16000	0
22	20250327	190800	375246520	16000	16000	16000	16000	0
23	20250327	190700	375246520	16000	16000	16000	16000	0
24	20250327	190600	375246520	16000	16000	16000	16000	0
25	20250327	190500	375246520	16000	16000	16000	16000	0
26	20250327	190400	375246520	16000	16000	16000	16000	0
27	20250327	190300	375246520	16000	16000	16000	16000	0
28	20250327	190200	375246520	16000	16000	16000	16000	0
29	20250327	190100	375246520	16000	16000	16000	16000	0
30	20250327	190000	375246520	16000	16000	16000	16000	0
31	20250327	185900	375246520	16000	16000	16000	16000	0
32	20250327	185800	375246520	16000	16000	16000	16000	574
33	20250327	185700	375246520	16000	16000	16000	16000	0
34	20250327	185600	375246520	16000	16000	16000	16000	0
35	20250327	185500	375246520	16000	16000	16000	16000	0
36	20250327	185400	375246520	16000	16000	16000	16000	0
37	20250327	185300	375246520	16000	16000	16000	16000	0
38	20250327	185200	375246520	16000	16000	16000	16000	0
39	20250327	185100	375246520	16000	16000	16000	16000	0
40	20250327	185000	375246520	16000	16000	16000	16000	0
41	20250327	184900	375246520	16000	16000	16000	16000	0
42	20250327	184800	375246520	16000	16000	16000	16000	0
43	20250327	184700	375246520	16000	16000	16000	16000	0
44	20250327	184600	375246520	16000	16000	16000	16000	0
45	20250327	184500	375246520	16000	16000	16000	16000	0
46	20250327	184400	375246520	16000	16000	16000	16000	0
47	20250327	184300	375246520	16000	16000	16000	16000	0
48	20250327	184200	375246520	16000	16000	16000	16000	0
49	20250327	184100	375246520	16000	16000	16000	16000	0
50	20250327	184000	375246520	16000	16000	16000	16000	0
51	20250327	183900	375246520	16000	16000	16000	16000	0
52	20250327	183800	375246520	16000	16000	16000	16000	0
53	20250327	183700	375246520	16000	16000	16000	16000	0
54	20250327	183600	375246520	16000	16000	16000	16000	0
55	20250327	183500	375246520	16000	16000	16000	16000	0
56	20250327	183400	375246520	16000	16000	16000	16000	0
57	20250327	183300	375246520	16000	16000	16000	16000	0
58	20250327	183200	375246520	16000	16000	16000	16000	0
59	20250327	183100	375246520	16000	16000	16000	16000	0
60	20250327	183000	375246520	16000	16000	16000	16000	0
61	20250327	182900	375246520	16000	16000	16000	16000	0
62	20250327	182800	375246520	16000	16000	16000	16000	574
63	20250327	182700	375246520	16000	16000	16000	16000	0
64	20250327	182600	375246520	16000	16000	16000	16000	0
65	20250327	182500	375246520	16000	16000	16000	16000	0
66	20250327	182400	375246520	16000	16000	16000	16000	0
67	20250327	182300	375246520	16000	16000	16000	16000	0
68	20250327	182200	375246520	16000	16000	16000	16000	0
69	20250327	182100	375246520	16000	16000	16000	16000	0
70	20250327	182000	375246520	16000	16000	16000	16000	0
71	20250327	181900	375246520	16000	16000	16000	16000	0
72	20250327	181800	375246520	16000	16000	16000	16000	0
73	20250327	181700	375246520	16000	16000	16000	16000	0
74	20250327	181600	375246520	16000	16000	16000	16000	0
75	20250327	181500	375246520	16000	16000	16000	16000	0
76	20250327	181400	375246520	16000	16000	16000	16000	0
77	20250327	181300	375246520	16000	16000	16000	16000	0
78	20250327	181200	375246520	16000	16000	16000	16000	0
79	20250327	181100	375246520	16000	16000	16000	16000	0
80	20250327	181000	375246520	16000	16000	16000	16000	0
81	20250327	180900	375246520	16000	16000	16000	16000	0
82	20250327	180800	375246520	16000	16000	16000	16000	0
83	20250327	180700	375246520	16000	16000	16000	16000	0
84	20250327	180600	375246520	16000	16000	16000	16000	0
85	20250327	180500	375246520	16000	16000	16000	16000	0
86	20250327	180400	375246520	16000	16000	16000	16000	0
87	20250327	180300	375246520	16000	16000	16000	16000	0
88	20250327	180200	375246520	16000	16000	16000	16000	0
89	20250327	180100	375246520	16000	16000	16000	16000	0
90	20250327	180000	375246520	16000	16000	16000	16000	0
91	20250327	175900	375246520	16000	16000	16000	16000	0
92	20250327	175800	375246520	16000	16000	16000	16000	574
93	20250327	175700	375246520	16000	16000	16000	16000	0
94	20250327	175600	375246520	16000	16000	16000	16000	0
95	20250327	175500	375246520	16000	16000	16000	16000	0
96	20250327	175400	375246520	16000	16000	16000	16000	0
97	20250327	175300	375246520	16000	16000	16000	16000	0
98	20250327	175200	375246520	16000	16000	16000	16000	0
99	20250327	175100	375246520	16000	16000	16000	16000	0
100	20250327	175000	375246520	16000	16000	16000	16000	0
101	20250327	174900	375246520	16000	16000	16000	16000	0
102	20250327	174800	375246520	16000	16000	16000	16000	0
103	20250327	174700	375246520	16000	16000	16000	16000	0
104	20250327	174600	375246520	16000	16000	16000	16000	0
105	20250327	174500	375246520	16000	16000	16000	16000	0
106	20250327	174400	375246520	16000	16000	16000	16000	0
107	20250327	174300	375246520	16000	16000	16000	16000	0
108	20250327	174200	375246520	16000	16000	16000	16000	0
109	20250327	174100	375246520	16000	16000	16000	16000	0
110	20250327	174000	375246520	16000	16000	16000	16000	0
111	20250327	173900	375246520	16000	16000	16000	16000	0
112	20250327	173800	375246520	16000	16000	16000	16000	0
113	20250327	173700	375246520	16000	16000	16000	16000	0
114	20250327	173600	375246520	16000	16000	16000	16000	0
115	20250327	173500	375246520	16000	16000	16000	16000	0
116	20250327	173400	375246520	16000	16000	16000	16000	0
117	20250327	173300	375246520	16000	16000	16000	16000	0
118	20250327	173200	375246520	16000	16000	16000	16000	0
119	20250327	173100	375246520	16000	16000	16000	16000	0
120	20250327	173000	375246520	16000	16000	16000	16000	0
121	20250327	172900	375246520	16000	16000	16000	16000	0
122	20250327	172800	375246520	16000	16000	16000	16000	574
123	20250327	172700	375246520	16000	16000	16000	16000	0
124	20250327	172600	375246520	16000	16000	16000	16000	0
125	20250327	172500	375246520	16000	16000	16000	16000	0
126	20250327	172400	375246520	16000	16000	16000	16000	0
127	20250327	172300	375246520	16000	16000	16000	16000	0
128	20250327	172200	375246520	16000	16000	16000	16000	0
129	20250327	172100	375246520	16000	16000	16000	16000	0
130	20250327	172000	375246520	16000	16000	16000	16000	0
131	20250327	171900	375246520	16000	16000	16000	16000	0
132	20250327	171800	375246520	16000	16000	16000	16000	0
133	20250327	171700	375246520	16000	16000	16000	16000	0
134	20250327	171600	375246520	16000	16000	16000	16000	0
135	20250327	171500	375246520	16000	16000	16000	16000	0
136	20250327	171400	375246520	16000	16000	16000	16000	0
137	20250327	171300	375246520	16000	16000	16000	16000	0
138	20250327	171200	375246520	16000	16000	16000	16000	0
139	20250327	171100	375246520	16000	16000	16000	16000	0
140	20250327	171000	375246520	16000	16000	16000	16000	0
141	20250327	170900	375246520	16000	16000	16000	16000	0
142	20250327	170800	375246520	16000	16000	16000	16000	0
143	20250327	170700	375246520	16000	16000	16000	16000	0
144	20250327	170600	375246520	16000	16000	16000	16000	0
145	20250327	170500	375246520	16000	16000	16000	16000	0
146	20250327	170400	375246520	16000	16000	16000	16000	0
147	20250327	170300	375246520	16000	16000	16000	16000	0
148	20250327	170200	375246520	16000	16000	16000	16000	0
149	20250327	170100	375246520	16000	16000	16000	16000	0
150	20250327	170000	375246520	16000	16000	16000	16000	0
151	20250327	165900	375246520	16000	16000	16000	16000	0
152	20250327	165800	375246520	16000	16000	16000	16000	574
153	20250327	165700	375246520	16000	16000	16000	16000	0
154	20250327	165600	375246520	16000	16000	16000	16000	0
155	20250327	165500	375246520	16000	16000	16000	16000	0
156	20250327	165400	375246520	16000	16000	16000	16000	0
157	20250327	165300	375246520	16000	16000	16000	16000	0
158	20250327	165200	375246520	16000	16000	16000	16000	0
159	20250327	165100	375246520	16000	16000	16000	16000	0
160	20250327	165000	375246520	16000	16000	16000	16000	0
161	20250327	164900	375246520	16000	16000	16000	16000	0
162	20250327	164800	375246520	16000	16000	16000	16000	0
163	20250327	164700	375246520	16000	16000	16000	16000	0
164	20250327	164600	375246520	16000	16000	16000	16000	0
165	20250327	164500	375246520	16000	16000	16000	16000	0
166	20250327	164400	375246520	16000	16000	16000	16000	0
167	20250327	164300	375246520	16000	16000	16000	16000	0
168	20250327	164200	375246520	16000	16000	16000	16000	0
169	20250327	164100	375246520	16000	16000	16000	16000	0
170	20250327	164000	375246520	16000	16000	16000	16000	0
171	20250327	163900	375246520	16000	16000	16000	16000	0
172	20250327	163800	375246520	16000	16000	16000	16000	0
173	20250327	163700	375246520	16000	16000	16000	16000	0
174	20250327	163600	375246520	16000	16000	16000	16000	0
175	20250327	163500	375246520	16000	16000	16000	16000	0
176	20250327	163400	375246520	16000	16000	16000	16000	0
177	20250327	163300	375246520	16000	16000	16000	16000	0
178	20250327	163200	375246520	16000	16000	16000	16000	0
179	20250327	163100	375246520	16000	16000	16000	16000	0
180	20250327	163000	375246520	16000	16000	16000	16000	0
181	20250327	162900	375246520	16000	16000	16000	16000	0
182	20250327	162800	375246520	16000	16000	16000	16000	574
183	20250327	162700	375246520	16000	16000	16000	16000	0
184	20250327	162600	375246520	16000	16000	16000	16000	0
185	20250327	162500	375246520	16000	16000	16000	16000	0
186	20250327	162400	375246520	16000	16000	16000	16000	0
187	20250327	162300	375246520	16000	16000	16000	16000	0
188	20250327	162200	375246520	16000	16000	16000	16000	0
189	20250327	162100	375246520	16000	16000	16000	16000	0
190	20250327	162000	375246520	16000	16000	16000	16000	0
191	20250327	161900	375246520	16000	16000	16000	16000	0
192	20250327	161800	375246520	16000	16000	16000	16000	0
193	20250327	161700	375246520	16000	16000	16000	16000	0
194	20250327	161600	375246520	16000	16000	16000	16000	0
195	20250327	161500	375246520	16000	16000	16000	16000	0
196	20250327	161400	375246520	16000	16000	16000	16000	0
197	20250327	161300	375246520	16000	16000	16000	16000	0
198	20250327	161200	375246520	16000	16000	16000	16000	0
199	20250327	161100	375246520	16000	16000	16000	16000	0
200	20250327	161000	375246520	16000	16000	16000	16000	0
201	20250327	160900	375246520	16000	16000	16000	16000	0
202	20250327	160800	375246520	16000	16000	16000	16000	0
203	20250327	160700	375246520	16000	16000	16000	16000	0
204	20250327	160600	375246520	16000	16000	16000	16000	0
205	20250327	160500	375246520	16000	16000	16000	16000	0
206	20250327	160400	375246520	16000	16000	16000	16000	0
207	20250327	160300	375246520	16000	16000	16000	16000	0
208	20250327	160200	375246520	16000	16000	16000	16000	0
209	20250327	160100	375246520	16000	16000	16000	16000	0
210	20250327	160000	375246520	16000	16000	16000	16000	0
211	20250327	155900	375246520	16000	16000	16000	16000	0
212	20250327	155800	375246520	16000	16000	16000	16000	574
213	20250327	155700	375246520	16000	16000	16000	16000	0
214	20250327	155600	375246520	16000	16000	16000	16000	0
215	20250327	155500	375246520	16000	16000	16000	16000	0
216	20250327	155400	375246520	16000	16000	16000	16000	0
217	20250327	155300	375246520	16000	16000	16000	16000	0
218	20250327	155200	375246520	16000	16000	16000	16000	0
219	20250327	155100	375246520	16000	16000	16000	16000	0
220	20250327	155000	375246520	16000	16000	16000	16000	0
221	20250327	154900	375246520	16000	16000	16000	16000	0
222	20250327	154800	375246520	16000	16000	16000	16000	0
223	20250327	154700	375246520	16000	16000	16000	16000	0
224	20250327	154600	375246520	16000	16000	16000	16000	0
225	20250327	154500	375246520	16000	16000	16000	16000	0
226	20250327	154400	375246520	16000	16000	16000	16000	0
227	20250327	154300	375246520	16000	16000	16000	16000	0
228	20250327	154200	375246520	16000	16000	16000	16000	0
229	20250327	154100	375246520	16000	16000	16000	16000	0
230	20250327	154000	375246520	16000	16000	16000	16000	0
231	20250327	153900	375246520	16000	16000	16000	16000	0
232	20250327	153800	375246520	16000	16000	16000	16000	0
233	20250327	153700	375246520	16000	16000	16000	16000	0
234	20250327	153600	375246520	16000	16000	16000	16000	0
235	20250327	153500	375246520	16000	16000	16000	16000	0
236	20250327	153400	375246520	16000	16000	16000	16000	0
237	20250327	153300	375246520	16000	16000	16000	16000	0
238	20250327	153200	375246520	16000	16000	16000	16000	0
239	20250327	153100	375246520	16000	16000	16000	16000	0
240	20250327	153000	375246520	16000	16000	16000	16000	574
241	20250327	152900	366062520	15990	15990	15990	15990	0
242	20250327	152800	366062520	15990	15990	15990	15990	0
243	20250327	152700	366062520	15990	15990	15990	15990	0
244	20250327	152600	366062520	15990	15990	15990	15990	0
245	20250327	152500	366062520	15990	15990	15990	15990	0
246	20250327	152400	366062520	15990	15990	15990	15990	0
247	20250327	152300	366062520	15990	15990	15990	15990	0
248	20250327	152200	366062520	15990	15990	15990	15990	0
249	20250327	152100	366062520	15990	15990	15990	15990	0
250	20250327	152000	366062520	15990	15990	15990	15990	0
251	20250327	151900	366062520	15990	15990	16000	15990	70
252	20250327	151800	364943120	15990	15990	16000	15990	54
253	20250327	151700	364079610	16000	16000	16000	15990	162
254	20250327	151600	361488080	15990	16000	16000	15990	79
255	20250327	151500	360224770	15990	16000	16000	15990	48
256	20250327	151400	359457130	15990	16000	16000	15990	32
257	20250327	151300	358945430	15990	16000	16000	15990	126
258	20250327	151200	356929690	15990	16000	16000	15990	47
259	20250327	151100	356178150	15990	16000	16000	15990	278
260	20250327	151000	351732630	15990	15990	15990	15990	98
261	20250327	150900	350165610	15990	15990	15990	15990	0
262	20250327	150800	350165610	15990	15990	15990	15990	15
263	20250327	150700	349925760	15990	16000	16000	15990	73
264	20250327	150600	348757790	16000	16000	16000	16000	80
265	20250327	150500	347477790	16000	15990	16000	15990	52
266	20250327	150400	346645940	15990	15990	15990	15990	0
267	20250327	150300	346645940	15990	15990	16000	15990	39
268	20250327	150200	346022310	15990	15990	15990	15990	0
269	20250327	150100	346022310	15990	15990	15990	15990	140
270	20250327	150000	343783710	15990	16010	16010	15990	19
271	20250327	145900	343479880	16010	16010	16010	16010	0
272	20250327	145800	343479880	16010	16000	16010	15990	28
273	20250327	145700	343031940	16000	16000	16000	16000	314
274	20250327	145600	338007940	16000	16000	16000	16000	62
275	20250327	145500	337015940	16000	16000	16000	16000	15
276	20250327	145400	336775940	15990	15990	15990	15990	276
277	20250327	145300	332362700	15990	16000	16000	15990	122
278	20250327	145200	330410850	16000	16000	16000	16000	0
279	20250327	145100	330410850	16000	16000	16000	16000	15
280	20250327	145000	330170850	16000	16000	16000	16000	18
281	20250327	144900	329882850	16000	16000	16000	16000	15
282	20250327	144800	329642850	16000	16000	16000	16000	0
283	20250327	144700	329642850	16000	16000	16000	16000	180
284	20250327	144600	326762850	16000	16000	16000	16000	0
285	20250327	144500	326762850	16000	16000	16000	16000	0
286	20250327	144400	326762850	16000	16000	16000	16000	15
287	20250327	144300	326522850	16000	16000	16000	16000	1
288	20250327	144200	326506850	16000	16000	16000	16000	16
289	20250327	144100	326250850	16010	15990	16010	15990	21
290	20250327	144000	325914960	15990	16000	16000	15990	44
291	20250327	143900	325210990	16000	16000	16010	16000	129
292	20250327	143800	323146060	16000	15990	16000	15990	114
293	20250327	143700	321322200	15990	15990	15990	15990	15
294	20250327	143600	321082350	16000	16000	16000	16000	1
295	20250327	143500	321066350	15990	15990	15990	15990	0
296	20250327	143400	321066350	15990	16000	16000	15990	24
297	20250327	143300	320682540	15990	15990	15990	15990	0
298	20250327	143200	320682540	15990	15990	15990	15990	0
299	20250327	143100	320682540	15990	15990	15990	15990	15
300	20250327	143000	320442690	15990	15990	16000	15990	6
301	20250327	142900	320346740	15990	16000	16000	15990	6
302	20250327	142800	320250780	16000	16000	16000	15990	24
303	20250327	142700	319866960	15990	16000	16000	15990	12
304	20250327	142600	319675010	15990	16000	16010	15990	11
305	20250327	142500	319499040	15990	16000	16010	15990	14
306	20250327	142400	319275030	16000	16000	16000	15990	12
307	20250327	142300	319083040	16000	16000	16000	15990	153
308	20250327	142200	316635210	16000	16000	16000	15990	9
309	20250327	142100	316491230	16000	16000	16000	15990	15
310	20250327	142000	316251300	16000	16010	16010	16000	18
311	20250327	141900	315963250	16010	16000	16010	15990	103
312	20250327	141800	314315230	16000	16000	16000	15990	8
313	20250327	141700	314187250	16000	16000	16000	15990	89
314	20250327	141600	312763270	16000	16010	16010	15990	12
315	20250327	141500	312571300	16010	15990	16010	15990	120
316	20250327	141400	310651480	16010	15990	16010	15990	3
317	20250327	141300	310603490	15990	16000	16000	15990	877
318	20250327	141200	296571650	16000	16000	16000	16000	0
319	20250327	141100	296571650	16000	16000	16000	16000	215
320	20250327	141000	293131650	16000	16010	16010	16000	45
321	20250327	140900	292411250	16000	16000	16000	16000	59
322	20250327	140800	291467250	16010	16010	16010	16010	73
323	20250327	140700	290298520	16000	16000	16000	16000	200
324	20250327	140600	287098520	16000	16000	16010	16000	44
325	20250327	140500	286394490	16010	16010	16010	16010	3
326	20250327	140400	286346460	16000	16010	16010	16000	36
327	20250327	140300	285770320	16000	16000	16000	16000	314
328	20250327	140200	280746320	16000	16000	16000	16000	0
329	20250327	140100	280746320	16000	16000	16000	16000	28
330	20250327	140000	280298320	16000	16000	16000	16000	68
331	20250327	135900	279210320	16000	16000	16000	16000	0
332	20250327	135800	279210320	16000	16000	16000	16000	15
333	20250327	135700	278970320	16010	16010	16010	16010	100
334	20250327	135600	277369320	16000	16000	16000	16000	0
335	20250327	135500	277369320	16000	16010	16010	16000	14
336	20250327	135400	277145310	16010	16010	16010	16010	49
337	20250327	135300	276360820	16010	16010	16010	16010	515
338	20250327	135200	268115670	16010	16010	16010	16010	315
339	20250327	135100	263072520	16010	16010	16010	16010	0
340	20250327	135000	263072520	16010	16010	16010	16010	23
341	20250327	134900	262704290	16010	16010	16010	16010	0
342	20250327	134800	262704290	16010	16010	16010	16010	0
343	20250327	134700	262704290	16010	16010	16010	16010	0
344	20250327	134600	262704290	16010	16020	16020	16010	20
345	20250327	134500	262384040	16010	16010	16010	16010	0
346	20250327	134400	262384040	16010	16010	16010	16010	15
347	20250327	134300	262143890	16030	16030	16030	16030	2
348	20250327	134200	262111830	16010	16020	16020	16010	106
349	20250327	134100	260413840	16020	16020	16020	16020	0
350	20250327	134000	260413840	16020	16020	16020	16020	43
351	20250327	133900	259724980	16020	16020	16020	16020	15
352	20250327	133800	259484680	16030	16030	16030	16030	20
353	20250327	133700	259164080	16020	16020	16020	16020	0
354	20250327	133600	259164080	16020	16020	16020	16020	33
355	20250327	133500	258635420	16010	16010	16010	16010	0
356	20250327	133400	258635420	16010	16010	16010	16010	0
357	20250327	133300	258635420	16010	16010	16010	16010	30
358	20250327	133200	258155120	16010	16010	16010	16010	0
359	20250327	133100	258155120	16010	16030	16030	16010	36
360	20250327	133000	257578360	16010	16010	16010	16010	3
361	20250327	132900	257530330	16010	16010	16010	16010	10
362	20250327	132800	257370230	16020	16020	16020	16020	46
363	20250327	132700	256633310	16010	16010	16010	16010	0
364	20250327	132600	256633310	16010	16020	16020	16010	45
365	20250327	132500	255912850	16010	16010	16010	16010	0
366	20250327	132400	255912850	16010	16010	16010	16010	0
367	20250327	132300	255912850	16010	16010	16010	16010	0
368	20250327	132200	255912850	16010	16010	16010	16010	0
369	20250327	132100	255912850	16010	16010	16010	16010	15
370	20250327	132000	255672700	16010	16030	16030	16010	45
371	20250327	131900	254951390	16030	16030	16030	16030	323
372	20250327	131800	249773700	16010	16010	16010	16010	0
373	20250327	131700	249773700	16010	16010	16010	16010	16
374	20250327	131600	249517540	16010	16010	16010	16010	35
375	20250327	131500	248957190	16020	16020	16020	16020	144
376	20250327	131400	246650310	16020	16030	16030	16020	18
377	20250327	131300	246361850	16020	16020	16020	16020	67
378	20250327	131200	245288510	16010	16010	16010	16010	0
379	20250327	131100	245288510	16010	16020	16020	16010	55
380	20250327	131000	244407560	16020	16020	16020	16020	0
381	20250327	130900	244407560	16020	16020	16020	16020	10
382	20250327	130800	244247360	16010	16020	16020	16010	16
383	20250327	130700	243991190	16020	16030	16030	16020	238
384	20250327	130600	240178420	16020	16020	16020	16020	54
385	20250327	130500	239313340	16020	16020	16020	16010	124
386	20250327	130400	237326870	16010	16010	16010	16010	0
387	20250327	130300	237326870	16010	16010	16010	16010	0
388	20250327	130200	237326870	16010	16010	16010	16010	24
389	20250327	130100	236942630	16010	16010	16010	16010	13
390	20250327	130000	236734500	16030	16030	16030	16030	4
391	20250327	125900	236670380	16010	16020	16020	16010	9
392	20250327	125800	236526280	16020	16020	16020	16020	0
393	20250327	125700	236526280	16020	16020	16020	16020	20
394	20250327	125600	236205880	16030	16030	16030	16030	1
395	20250327	125500	236189850	16010	16020	16020	16010	29
396	20250327	125400	235725460	16020	16020	16020	16020	0
397	20250327	125300	235725460	16020	16020	16020	16020	0
398	20250327	125200	235725460	16020	16020	16020	16020	0
399	20250327	125100	235725460	16020	16020	16020	16020	0
400	20250327	125000	235725460	16020	16030	16030	16020	17
401	20250327	124900	235453100	16030	16030	16030	16030	0
402	20250327	124800	235453100	16030	16020	16030	16020	130
403	20250327	124700	233370360	16020	16020	16020	16020	0
404	20250327	124600	233370360	16020	16020	16020	16020	27
405	20250327	124500	232937820	16010	16040	16040	16010	16
406	20250327	124400	232681630	16010	16010	16010	16010	0
407	20250327	124300	232681630	16010	16010	16010	16010	0
408	20250327	124200	232681630	16010	16020	16020	16010	15
409	20250327	124100	232441470	16010	16010	16010	16010	3
410	20250327	124000	232393440	16050	16050	16050	16050	2
411	20250327	123900	232361340	16010	16020	16020	16010	9
412	20250327	123800	232217240	16010	16010	16010	16010	13
413	20250327	123700	232009110	16010	16010	16010	16010	15
414	20250327	123600	231768960	16010	16010	16010	16010	100
415	20250327	123500	230167960	16010	16020	16020	16010	2
416	20250327	123400	230135930	16020	16050	16050	16020	167
417	20250327	123300	227460560	16050	16040	16050	16040	70
418	20250327	123200	226337300	16020	16020	16020	16020	15
419	20250327	123100	226097000	16020	16020	16020	16020	11
420	20250327	123000	225920780	16030	16040	16040	16030	18
421	20250327	122900	225632220	16020	16020	16020	16020	0
422	20250327	122800	225632220	16020	16020	16020	16020	15
423	20250327	122700	225391920	16020	16020	16020	16020	0
424	20250327	122600	225391920	16020	16040	16040	16020	36
425	20250327	122500	224814530	16020	16030	16040	16020	77
426	20250327	122400	223580920	16030	16040	16040	16030	296
427	20250327	122300	218836030	16040	16050	16050	16040	241
428	20250327	122200	214969480	16050	16050	16050	16050	15
429	20250327	122100	214728730	16070	16070	16070	16070	0
430	20250327	122000	214728730	16070	16080	16080	16050	34
431	20250327	121900	214182930	16050	16050	16050	16050	0
432	20250327	121800	214182930	16050	16050	16050	16050	15
433	20250327	121700	213942180	16050	16050	16050	16050	4
434	20250327	121600	213877980	16050	16050	16050	16050	0
435	20250327	121500	213877980	16050	16050	16050	16050	0
436	20250327	121400	213877980	16050	16060	16060	16050	54
437	20250327	121300	213010790	16060	16060	16060	16060	0
438	20250327	121200	213010790	16060	16060	16060	16060	0
439	20250327	121100	213010790	16060	16060	16060	16060	15
440	20250327	121000	212769890	16080	16080	16080	16080	2
441	20250327	120900	212737730	16060	16060	16060	16060	0
442	20250327	120800	212737730	16060	16090	16090	16060	10
443	20250327	120700	212577000	16090	16080	16090	16060	72
444	20250327	120600	211419320	16080	16080	16080	16080	39
445	20250327	120500	210792200	16080	16080	16080	16060	20
446	20250327	120400	210470840	16080	16070	16080	16070	33
447	20250327	120300	209940420	16050	16050	16050	16050	1
448	20250327	120200	209924370	16050	16050	16050	16050	14
449	20250327	120100	209699670	16070	16070	16070	16070	0
450	20250327	120000	209699670	16070	16040	16070	16040	17
451	20250327	115900	209426930	16040	16040	16040	16040	0
452	20250327	115800	209426930	16040	16040	16040	16040	0
453	20250327	115700	209426930	16040	16040	16040	16040	0
454	20250327	115600	209426930	16040	16050	16050	16040	14
455	20250327	115500	209202360	16060	16060	16060	16060	0
456	20250327	115400	209202360	16060	16060	16060	16060	0
457	20250327	115300	209202360	16060	16060	16060	16060	0
458	20250327	115200	209202360	16060	16060	16060	16060	0
459	20250327	115100	209202360	16060	16060	16060	16060	131
460	20250327	115000	207098500	16060	16060	16060	16060	5
461	20250327	114900	207018200	16040	16060	16060	16040	95
462	20250327	114800	205493300	16060	16060	16060	16060	0
463	20250327	114700	205493300	16060	16060	16060	16060	0
464	20250327	114600	205493300	16060	16060	16060	16060	0
465	20250327	114500	205493300	16060	16060	16060	16060	0
466	20250327	114400	205493300	16060	16060	16060	16060	0
467	20250327	114300	205493300	16060	16060	16060	16060	15
468	20250327	114200	205252400	16080	16080	16080	16080	30
469	20250327	114100	204770000	16090	16090	16090	16090	0
470	20250327	114000	204770000	16090	16090	16090	16090	4
471	20250327	113900	204705640	16060	16090	16090	16060	118
472	20250327	113800	202807530	16040	16040	16040	16040	0
473	20250327	113700	202807530	16040	16040	16040	16040	0
474	20250327	113600	202807530	16040	16040	16040	16040	0
475	20250327	113500	202807530	16040	16040	16040	16040	15
476	20250327	113400	202566930	16090	16090	16090	16090	0
477	20250327	113300	202566930	16090	16040	16090	16040	16
478	20250327	113200	202310240	16040	16040	16040	16040	28
479	20250327	113100	201861120	16040	16040	16040	16040	0
480	20250327	113000	201861120	16040	16090	16090	16040	50
481	20250327	112900	201058910	16030	16030	16030	16030	0
482	20250327	112800	201058910	16030	16030	16030	16030	0
483	20250327	112700	201058910	16030	16030	16030	16030	0
484	20250327	112600	201058910	16030	16030	16030	16030	0
485	20250327	112500	201058910	16030	16030	16030	16030	0
486	20250327	112400	201058910	16030	16030	16030	16030	15
487	20250327	112300	200818460	16030	16050	16050	16030	15
488	20250327	112200	200577980	16030	16050	16050	16030	17
489	20250327	112100	200305430	16040	16060	16060	16040	56
490	20250327	112000	199406130	16060	16090	16090	16060	35
491	20250327	111900	198843880	16030	16030	16030	16030	0
492	20250327	111800	198843880	16030	16030	16030	16030	0
493	20250327	111700	198843880	16030	16030	16030	16030	0
494	20250327	111600	198843880	16030	16030	16030	16030	0
495	20250327	111500	198843880	16030	16030	16030	16030	0
496	20250327	111400	198843880	16030	16030	16030	16030	0
497	20250327	111300	198843880	16030	16030	16030	16030	33
498	20250327	111200	198314890	16020	16020	16020	16020	0
499	20250327	111100	198314890	16020	16020	16020	16020	0
500	20250327	111000	198314890	16020	16090	16090	16020	51
501	20250327	110900	197497330	16010	16010	16010	16010	0
502	20250327	110800	197497330	16010	16010	16010	16010	0
503	20250327	110700	197497330	16010	16010	16010	16010	0
504	20250327	110600	197497330	16010	16010	16010	16010	0
505	20250327	110500	197497330	16010	16010	16010	16010	0
506	20250327	110400	197497330	16010	16010	16010	16000	36
507	20250327	110300	196921160	15990	15990	15990	15990	15
508	20250327	110200	196681310	15990	16090	16090	15990	5020
509	20250327	110100	116270070	16060	16060	16060	16060	16
510	20250327	110000	116013110	16090	16060	16090	16060	36
511	20250327	105900	115433940	16060	16060	16060	16060	178
512	20250327	105800	112575260	16060	16060	16060	16050	326
513	20250327	105700	107340810	16060	16070	16070	16060	422
514	20250327	105600	100563480	16060	16060	16060	16060	65
515	20250327	105500	99519580	16060	16060	16060	16060	15
516	20250327	105400	99278680	16090	16080	16090	16070	9
517	20250327	105300	99133950	16100	16080	16100	16080	25
518	20250327	105200	98731750	16080	16100	16100	16080	40
519	20250327	105100	98088350	16060	16060	16060	16060	15
520	20250327	105000	97847450	16060	16060	16060	16060	1
521	20250327	104900	97831390	16060	16060	16060	16060	0
522	20250327	104800	97831390	16060	16100	16100	16060	535
523	20250327	104700	89221490	16100	16100	16100	16100	20
524	20250327	104600	88899490	16100	16100	16100	16100	70
525	20250327	104500	87772490	16100	16100	16100	16100	16
526	20250327	104400	87514890	16110	16110	16110	16110	0
527	20250327	104300	87514890	16110	16110	16110	16100	17
528	20250327	104200	87241030	16110	16110	16110	16110	2
529	20250327	104100	87208810	16110	16110	16110	16110	50
530	20250327	104000	86403310	16100	16110	16110	16100	20
531	20250327	103900	86081280	16100	16100	16100	16100	0
532	20250327	103800	86081280	16100	16100	16100	16100	15
533	20250327	103700	85839780	16110	16110	16110	16110	6
534	20250327	103600	85743120	16110	16110	16110	16110	31
535	20250327	103500	85243710	16110	16110	16110	16110	1
536	20250327	103400	85227600	16110	16110	16110	16110	15
537	20250327	103300	84985950	16110	16110	16110	16110	85
538	20250327	103200	83616600	16100	16110	16110	16100	18
539	20250327	103100	83326780	16110	16110	16110	16110	6
540	20250327	103000	83230120	16100	16100	16100	16100	30
541	20250327	102900	82747120	16100	16100	16100	16100	51
542	20250327	102800	81926020	16100	16100	16100	16100	0
543	20250327	102700	81926020	16100	16070	16100	16070	50
544	20250327	102600	81122260	16080	16080	16080	16080	1
545	20250327	102500	81106180	16080	16080	16080	16070	22
546	20250327	102400	80752580	16070	16070	16070	16070	90
547	20250327	102300	79306280	16070	16070	16070	16070	0
548	20250327	102200	79306280	16070	16060	16070	16060	155
549	20250327	102100	76816340	16060	16070	16070	16060	271
550	20250327	102000	72462230	16070	16070	16070	16070	10
551	20250327	101900	72301530	16080	16080	16080	16080	17
552	20250327	101800	72028170	16080	16070	16080	16070	199
553	20250327	101700	68828410	16070	16080	16080	16070	35
554	20250327	101600	68265760	16080	16080	16080	16080	16
555	20250327	101500	68008480	16080	16080	16110	16080	47
556	20250327	101400	67251820	16080	16080	16080	16080	10
557	20250327	101300	67091020	16070	16070	16070	16070	282
558	20250327	101200	62559280	16070	16070	16070	16070	15
559	20250327	101100	62318230	16070	16080	16080	16070	197
560	20250327	101000	59150480	16080	16095	16095	16080	25
561	20250327	100900	58748465	16110	16110	16110	16110	30
562	20250327	100800	58265165	16080	16080	16080	16080	0
563	20250327	100700	58265165	16080	16100	16100	16080	75
564	20250327	100600	57057765	16080	16090	16090	16080	15
565	20250327	100500	56816555	16090	16090	16090	16090	0
566	20250327	100400	56816555	16090	16090	16090	16090	57
567	20250327	100300	55899425	16090	16090	16090	16090	0
568	20250327	100200	55899425	16090	16100	16100	16090	3
569	20250327	100100	55851135	16100	16090	16100	16090	42
570	20250327	100000	55174945	16090	16100	16100	16090	45
571	20250327	095900	54450885	16090	16100	16100	16090	16
572	20250327	095800	54193435	16090	16090	16090	16090	15
573	20250327	095700	53952085	16100	16100	16100	16100	6
574	20250327	095600	53855485	16090	16100	16100	16090	30
575	20250327	095500	53372585	16090	16090	16090	16090	17
576	20250327	095400	53099055	16090	16090	16100	16090	120
577	20250327	095300	51168215	16090	16080	16090	16080	125
578	20250327	095200	49158115	16080	16080	16080	16080	15
579	20250327	095100	48916915	16080	16080	16080	16080	154
580	20250327	095000	46440595	16090	16080	16090	16080	10
581	20250327	094900	46279785	16090	16080	16090	16080	36
582	20250327	094800	45700705	16090	16090	16090	16090	1
583	20250327	094700	45684615	16090	16100	16110	16090	51
584	20250327	094600	44863835	16090	16090	16090	16090	16
585	20250327	094500	44606395	16110	16110	16110	16110	2
586	20250327	094400	44574175	16090	16110	16120	16090	123
587	20250327	094300	42592645	16110	16110	16110	16110	5
588	20250327	094200	42512095	16070	16080	16080	16070	26
589	20250327	094100	42094235	16070	16070	16070	16070	1
590	20250327	094000	42078165	16070	16080	16090	16070	105
591	20250327	093900	40388995	16080	16080	16080	16080	16
592	20250327	093800	40131715	16070	16070	16070	16070	0
593	20250327	093700	40131715	16070	16070	16070	16070	1
594	20250327	093600	40115645	16070	16090	16100	16070	104
595	20250327	093500	38442025	16060	16090	16090	16060	36
596	20250327	093400	37863265	16060	16060	16060	16060	0
597	20250327	093300	37863265	16060	16060	16060	16060	51
598	20250327	093200	37044205	16060	16070	16070	16060	63
599	20250327	093100	36032215	16060	16060	16060	16060	0
600	20250327	093000	36032215	16060	16080	16120	16060	30
601	20250327	092900	35550295	16100	16100	16100	16100	0
602	20250327	092800	35550295	16100	16100	16100	16100	0
603	20250327	092700	35550295	16100	16100	16100	16100	72
604	20250327	092600	34391095	16100	16100	16100	16100	104
605	20250327	092500	32716695	16100	16100	16100	16100	10
606	20250327	092400	32555695	16100	16060	16100	16060	157
607	20250327	092300	30030275	16060	16050	16080	16050	33
608	20250327	092200	29500445	16050	16080	16080	16050	23
609	20250327	092100	29131215	16060	16060	16060	16060	0
610	20250327	092000	29131215	16060	16050	16060	16050	26
611	20250327	091900	28713905	16100	16100	16100	16100	0
612	20250327	091800	28713905	16100	16060	16100	16060	20
613	20250327	091700	28392585	16100	16050	16100	16050	38
614	20250327	091600	27782585	16050	16060	16060	16050	26
615	20250327	091500	27365115	16050	16050	16080	16040	223
616	20250327	091400	23786385	16050	16080	16080	16050	360
617	20250327	091300	18005105	16060	16080	16090	16060	35
618	20250327	091200	17442515	16080	16060	16080	16060	229
619	20250327	091100	13763895	16060	16060	16060	16060	29
620	20250327	091000	13298155	16060	16050	16060	16050	83
621	20250327	090900	11965265	16050	16080	16080	16050	163
622	20250327	090800	9346685	16070	16070	16070	16070	15
623	20250327	090700	9105635	16070	16070	16070	16070	56
624	20250327	090600	8205715	16070	16115	16115	16070	86
625	20250327	090500	6823120	16080	16090	16090	16080	38
626	20250327	090400	6211950	16090	16080	16090	16080	33
627	20250327	090300	5681240	16080	16110	16110	16080	287
628	20250327	090200	1062020	16170	16170	16170	16170	1
629	20250327	090100	1045850	16090	16090	16090	16090	0
630	20250327	090000	1045850	16090	16090	16090	16090	65