KissMeData/045100/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192800	507980010	16040	16040	16040	16040	1412
3	20250328	192700	507980010	16040	16040	16040	16040	0
4	20250328	192600	507980010	16040	16040	16040	16040	0
5	20250328	192500	507980010	16040	16040	16040	16040	0
6	20250328	192400	507980010	16040	16040	16040	16040	0
7	20250328	192300	507980010	16040	16040	16040	16040	0
8	20250328	192200	507980010	16040	16040	16040	16040	0
9	20250328	192100	507980010	16040	16040	16040	16040	0
10	20250328	192000	507980010	16040	16040	16040	16040	0
11	20250328	191900	507980010	16040	16040	16040	16040	0
12	20250328	191800	507980010	16040	16040	16040	16040	0
13	20250328	191700	507980010	16040	16040	16040	16040	0
14	20250328	191600	507980010	16040	16040	16040	16040	0
15	20250328	191500	507980010	16040	16040	16040	16040	0
16	20250328	191400	507980010	16040	16040	16040	16040	0
17	20250328	191300	507980010	16040	16040	16040	16040	0
18	20250328	191200	507980010	16040	16040	16040	16040	0
19	20250328	191100	507980010	16040	16040	16040	16040	0
20	20250328	191000	507980010	16040	16040	16040	16040	0
21	20250328	190900	507980010	16040	16040	16040	16040	0
22	20250328	190800	507980010	16040	16040	16040	16040	0
23	20250328	190700	507980010	16040	16040	16040	16040	0
24	20250328	190600	507980010	16040	16040	16040	16040	0
25	20250328	190500	507980010	16040	16040	16040	16040	0
26	20250328	190400	507980010	16040	16040	16040	16040	0
27	20250328	190300	507980010	16040	16040	16040	16040	0
28	20250328	190200	507980010	16040	16040	16040	16040	0
29	20250328	190100	507980010	16040	16040	16040	16040	0
30	20250328	190000	507980010	16040	16040	16040	16040	0
31	20250328	185900	507980010	16040	16040	16040	16040	0
32	20250328	185800	507980010	16040	16040	16040	16040	1412
33	20250328	185700	507980010	16040	16040	16040	16040	0
34	20250328	185600	507980010	16040	16040	16040	16040	0
35	20250328	185500	507980010	16040	16040	16040	16040	0
36	20250328	185400	507980010	16040	16040	16040	16040	0
37	20250328	185300	507980010	16040	16040	16040	16040	0
38	20250328	185200	507980010	16040	16040	16040	16040	0
39	20250328	185100	507980010	16040	16040	16040	16040	0
40	20250328	185000	507980010	16040	16040	16040	16040	0
41	20250328	184900	507980010	16040	16040	16040	16040	0
42	20250328	184800	507980010	16040	16040	16040	16040	0
43	20250328	184700	507980010	16040	16040	16040	16040	0
44	20250328	184600	507980010	16040	16040	16040	16040	0
45	20250328	184500	507980010	16040	16040	16040	16040	0
46	20250328	184400	507980010	16040	16040	16040	16040	0
47	20250328	184300	507980010	16040	16040	16040	16040	0
48	20250328	184200	507980010	16040	16040	16040	16040	0
49	20250328	184100	507980010	16040	16040	16040	16040	0
50	20250328	184000	507980010	16040	16040	16040	16040	0
51	20250328	183900	507980010	16040	16040	16040	16040	0
52	20250328	183800	507980010	16040	16040	16040	16040	0
53	20250328	183700	507980010	16040	16040	16040	16040	0
54	20250328	183600	507980010	16040	16040	16040	16040	0
55	20250328	183500	507980010	16040	16040	16040	16040	0
56	20250328	183400	507980010	16040	16040	16040	16040	0
57	20250328	183300	507980010	16040	16040	16040	16040	0
58	20250328	183200	507980010	16040	16040	16040	16040	0
59	20250328	183100	507980010	16040	16040	16040	16040	0
60	20250328	183000	507980010	16040	16040	16040	16040	0
61	20250328	182900	507980010	16040	16040	16040	16040	0
62	20250328	182800	507980010	16040	16040	16040	16040	1412
63	20250328	182700	507980010	16040	16040	16040	16040	0
64	20250328	182600	507980010	16040	16040	16040	16040	0
65	20250328	182500	507980010	16040	16040	16040	16040	0
66	20250328	182400	507980010	16040	16040	16040	16040	0
67	20250328	182300	507980010	16040	16040	16040	16040	0
68	20250328	182200	507980010	16040	16040	16040	16040	0
69	20250328	182100	507980010	16040	16040	16040	16040	0
70	20250328	182000	507980010	16040	16040	16040	16040	0
71	20250328	181900	507980010	16040	16040	16040	16040	0
72	20250328	181800	507980010	16040	16040	16040	16040	0
73	20250328	181700	507980010	16040	16040	16040	16040	0
74	20250328	181600	507980010	16040	16040	16040	16040	0
75	20250328	181500	507980010	16040	16040	16040	16040	0
76	20250328	181400	507980010	16040	16040	16040	16040	0
77	20250328	181300	507980010	16040	16040	16040	16040	0
78	20250328	181200	507980010	16040	16040	16040	16040	0
79	20250328	181100	507980010	16040	16040	16040	16040	0
80	20250328	181000	507980010	16040	16040	16040	16040	0
81	20250328	180900	507980010	16040	16040	16040	16040	0
82	20250328	180800	507980010	16040	16040	16040	16040	0
83	20250328	180700	507980010	16040	16040	16040	16040	0
84	20250328	180600	507980010	16040	16040	16040	16040	0
85	20250328	180500	507980010	16040	16040	16040	16040	0
86	20250328	180400	507980010	16040	16040	16040	16040	0
87	20250328	180300	507980010	16040	16040	16040	16040	0
88	20250328	180200	507980010	16040	16040	16040	16040	0
89	20250328	180100	507980010	16040	16040	16040	16040	0
90	20250328	180000	507980010	16040	16040	16040	16040	0
91	20250328	175900	507980010	16040	16040	16040	16040	0
92	20250328	175800	507980010	16040	16040	16040	16040	1412
93	20250328	175700	507980010	16040	16040	16040	16040	0
94	20250328	175600	507980010	16040	16040	16040	16040	0
95	20250328	175500	507980010	16040	16040	16040	16040	0
96	20250328	175400	507980010	16040	16040	16040	16040	0
97	20250328	175300	507980010	16040	16040	16040	16040	0
98	20250328	175200	507980010	16040	16040	16040	16040	0
99	20250328	175100	507980010	16040	16040	16040	16040	0
100	20250328	175000	507980010	16040	16040	16040	16040	0
101	20250328	174900	507980010	16040	16040	16040	16040	0
102	20250328	174800	507980010	16040	16040	16040	16040	0
103	20250328	174700	507980010	16040	16040	16040	16040	0
104	20250328	174600	507980010	16040	16040	16040	16040	0
105	20250328	174500	507980010	16040	16040	16040	16040	0
106	20250328	174400	507980010	16040	16040	16040	16040	0
107	20250328	174300	507980010	16040	16040	16040	16040	0
108	20250328	174200	507980010	16040	16040	16040	16040	0
109	20250328	174100	507980010	16040	16040	16040	16040	0
110	20250328	174000	507980010	16040	16040	16040	16040	0
111	20250328	173900	507980010	16040	16040	16040	16040	0
112	20250328	173800	507980010	16040	16040	16040	16040	0
113	20250328	173700	507980010	16040	16040	16040	16040	0
114	20250328	173600	507980010	16040	16040	16040	16040	0
115	20250328	173500	507980010	16040	16040	16040	16040	0
116	20250328	173400	507980010	16040	16040	16040	16040	0
117	20250328	173300	507980010	16040	16040	16040	16040	0
118	20250328	173200	507980010	16040	16040	16040	16040	0
119	20250328	173100	507980010	16040	16040	16040	16040	0
120	20250328	173000	507980010	16040	16040	16040	16040	0
121	20250328	172900	507980010	16040	16040	16040	16040	0
122	20250328	172800	507980010	16040	16040	16040	16040	1412
123	20250328	172700	507980010	16040	16040	16040	16040	0
124	20250328	172600	507980010	16040	16040	16040	16040	0
125	20250328	172500	507980010	16040	16040	16040	16040	0
126	20250328	172400	507980010	16040	16040	16040	16040	0
127	20250328	172300	507980010	16040	16040	16040	16040	0
128	20250328	172200	507980010	16040	16040	16040	16040	0
129	20250328	172100	507980010	16040	16040	16040	16040	0
130	20250328	172000	507980010	16040	16040	16040	16040	0
131	20250328	171900	507980010	16040	16040	16040	16040	0
132	20250328	171800	507980010	16040	16040	16040	16040	0
133	20250328	171700	507980010	16040	16040	16040	16040	0
134	20250328	171600	507980010	16040	16040	16040	16040	0
135	20250328	171500	507980010	16040	16040	16040	16040	0
136	20250328	171400	507980010	16040	16040	16040	16040	0
137	20250328	171300	507980010	16040	16040	16040	16040	0
138	20250328	171200	507980010	16040	16040	16040	16040	0
139	20250328	171100	507980010	16040	16040	16040	16040	0
140	20250328	171000	507980010	16040	16040	16040	16040	0
141	20250328	170900	507980010	16040	16040	16040	16040	0
142	20250328	170800	507980010	16040	16040	16040	16040	0
143	20250328	170700	507980010	16040	16040	16040	16040	0
144	20250328	170600	507980010	16040	16040	16040	16040	0
145	20250328	170500	507980010	16040	16040	16040	16040	0
146	20250328	170400	507980010	16040	16040	16040	16040	0
147	20250328	170300	507980010	16040	16040	16040	16040	0
148	20250328	170200	507980010	16040	16040	16040	16040	0
149	20250328	170100	507980010	16040	16040	16040	16040	0
150	20250328	170000	507980010	16040	16040	16040	16040	0
151	20250328	165900	507980010	16040	16040	16040	16040	0
152	20250328	165800	507980010	16040	16040	16040	16040	1412
153	20250328	165700	507980010	16040	16040	16040	16040	0
154	20250328	165600	507980010	16040	16040	16040	16040	0
155	20250328	165500	507980010	16040	16040	16040	16040	0
156	20250328	165400	507980010	16040	16040	16040	16040	0
157	20250328	165300	507980010	16040	16040	16040	16040	0
158	20250328	165200	507980010	16040	16040	16040	16040	0
159	20250328	165100	507980010	16040	16040	16040	16040	0
160	20250328	165000	507980010	16040	16040	16040	16040	0
161	20250328	164900	507980010	16040	16040	16040	16040	0
162	20250328	164800	507980010	16040	16040	16040	16040	0
163	20250328	164700	507980010	16040	16040	16040	16040	0
164	20250328	164600	507980010	16040	16040	16040	16040	0
165	20250328	164500	507980010	16040	16040	16040	16040	0
166	20250328	164400	507980010	16040	16040	16040	16040	0
167	20250328	164300	507980010	16040	16040	16040	16040	0
168	20250328	164200	507980010	16040	16040	16040	16040	0
169	20250328	164100	507980010	16040	16040	16040	16040	0
170	20250328	164000	507980010	16040	16040	16040	16040	0
171	20250328	163900	507980010	16040	16040	16040	16040	0
172	20250328	163800	507980010	16040	16040	16040	16040	0
173	20250328	163700	507980010	16040	16040	16040	16040	0
174	20250328	163600	507980010	16040	16040	16040	16040	0
175	20250328	163500	507980010	16040	16040	16040	16040	0
176	20250328	163400	507980010	16040	16040	16040	16040	0
177	20250328	163300	507980010	16040	16040	16040	16040	0
178	20250328	163200	507980010	16040	16040	16040	16040	0
179	20250328	163100	507980010	16040	16040	16040	16040	0
180	20250328	163000	507980010	16040	16040	16040	16040	0
181	20250328	162900	507980010	16040	16040	16040	16040	0
182	20250328	162800	507980010	16040	16040	16040	16040	1412
183	20250328	162700	507980010	16040	16040	16040	16040	0
184	20250328	162600	507980010	16040	16040	16040	16040	0
185	20250328	162500	507980010	16040	16040	16040	16040	0
186	20250328	162400	507980010	16040	16040	16040	16040	0
187	20250328	162300	507980010	16040	16040	16040	16040	0
188	20250328	162200	507980010	16040	16040	16040	16040	0
189	20250328	162100	507980010	16040	16040	16040	16040	0
190	20250328	162000	507980010	16040	16040	16040	16040	0
191	20250328	161900	507980010	16040	16040	16040	16040	0
192	20250328	161800	507980010	16040	16040	16040	16040	0
193	20250328	161700	507980010	16040	16040	16040	16040	0
194	20250328	161600	507980010	16040	16040	16040	16040	0
195	20250328	161500	507980010	16040	16040	16040	16040	0
196	20250328	161400	507980010	16040	16040	16040	16040	0
197	20250328	161300	507980010	16040	16040	16040	16040	0
198	20250328	161200	507980010	16040	16040	16040	16040	0
199	20250328	161100	507980010	16040	16040	16040	16040	0
200	20250328	161000	507980010	16040	16040	16040	16040	0
201	20250328	160900	507980010	16040	16040	16040	16040	0
202	20250328	160800	507980010	16040	16040	16040	16040	0
203	20250328	160700	507980010	16040	16040	16040	16040	0
204	20250328	160600	507980010	16040	16040	16040	16040	0
205	20250328	160500	507980010	16040	16040	16040	16040	0
206	20250328	160400	507980010	16040	16040	16040	16040	0
207	20250328	160300	507980010	16040	16040	16040	16040	0
208	20250328	160200	507980010	16040	16040	16040	16040	0
209	20250328	160100	507980010	16040	16040	16040	16040	0
210	20250328	160000	507980010	16040	16040	16040	16040	0
211	20250328	155900	507980010	16040	16040	16040	16040	0
212	20250328	155800	507980010	16040	16040	16040	16040	1412
213	20250328	155700	507980010	16040	16040	16040	16040	0
214	20250328	155600	507980010	16040	16040	16040	16040	0
215	20250328	155500	507980010	16040	16040	16040	16040	0
216	20250328	155400	507980010	16040	16040	16040	16040	0
217	20250328	155300	507980010	16040	16040	16040	16040	0
218	20250328	155200	507980010	16040	16040	16040	16040	0
219	20250328	155100	507980010	16040	16040	16040	16040	0
220	20250328	155000	507980010	16040	16040	16040	16040	0
221	20250328	154900	507980010	16040	16040	16040	16040	0
222	20250328	154800	507980010	16040	16040	16040	16040	0
223	20250328	154700	507980010	16040	16040	16040	16040	0
224	20250328	154600	507980010	16040	16040	16040	16040	0
225	20250328	154500	507980010	16040	16040	16040	16040	0
226	20250328	154400	507980010	16040	16040	16040	16040	0
227	20250328	154300	507980010	16040	16040	16040	16040	0
228	20250328	154200	507980010	16040	16040	16040	16040	0
229	20250328	154100	507980010	16040	16040	16040	16040	0
230	20250328	154000	507980010	16040	16040	16040	16040	0
231	20250328	153900	507980010	16040	16040	16040	16040	0
232	20250328	153800	507980010	16040	16040	16040	16040	0
233	20250328	153700	507980010	16040	16040	16040	16040	0
234	20250328	153600	507980010	16040	16040	16040	16040	0
235	20250328	153500	507980010	16040	16040	16040	16040	0
236	20250328	153400	507980010	16040	16040	16040	16040	0
237	20250328	153300	507980010	16040	16040	16040	16040	0
238	20250328	153200	507980010	16040	16040	16040	16040	0
239	20250328	153100	507980010	16040	16040	16040	16040	0
240	20250328	153000	507980010	16040	16040	16040	16040	1412
241	20250328	152900	485331530	16000	16000	16000	16000	0
242	20250328	152800	485331530	16000	16000	16000	16000	0
243	20250328	152700	485331530	16000	16000	16000	16000	0
244	20250328	152600	485331530	16000	16000	16000	16000	0
245	20250328	152500	485331530	16000	16000	16000	16000	0
246	20250328	152400	485331530	16000	16000	16000	16000	0
247	20250328	152300	485331530	16000	16000	16000	16000	0
248	20250328	152200	485331530	16000	16000	16000	16000	0
249	20250328	152100	485331530	16000	16000	16000	16000	0
250	20250328	152000	485331530	16000	16000	16000	16000	0
251	20250328	151900	485331530	16000	15980	16000	15980	50
252	20250328	151800	484532250	16000	15990	16000	15980	45
253	20250328	151700	483812630	15970	15970	15970	15970	113
254	20250328	151600	482008020	15990	15990	15990	15990	137
255	20250328	151500	479817390	15990	15980	15990	15980	140
256	20250328	151400	477579040	15980	15980	15980	15980	10
257	20250328	151300	477419240	15970	15970	15970	15970	0
258	20250328	151200	477419240	15970	15970	15970	15970	51
259	20250328	151100	476604770	15980	15980	15980	15980	11
260	20250328	151000	476428990	15970	15970	15970	15970	0
261	20250328	150900	476428990	15970	15970	15970	15970	0
262	20250328	150800	476428990	15970	15970	15970	15970	0
263	20250328	150700	476428990	15970	15970	15980	15970	34
264	20250328	150600	475885910	15970	15970	15970	15970	197
265	20250328	150500	472739820	15940	15940	15940	15940	103
266	20250328	150400	471098000	15960	15960	15960	15960	50
267	20250328	150300	470300000	15960	15960	15960	15960	0
268	20250328	150200	470300000	15960	15960	15960	15960	1
269	20250328	150100	470284040	15940	15940	15940	15940	10
270	20250328	150000	470124640	15970	15970	15970	15930	3
271	20250328	145900	470076770	15930	15930	15930	15930	0
272	20250328	145800	470076770	15930	15960	15960	15930	200
273	20250328	145700	466889340	15970	15970	15970	15970	0
274	20250328	145600	466889340	15970	15970	15970	15970	0
275	20250328	145500	466889340	15970	15970	15970	15950	48
276	20250328	145400	466123360	15960	15960	15960	15960	10
277	20250328	145300	465963760	15950	15950	15950	15950	0
278	20250328	145200	465963760	15950	15950	15950	15950	67
279	20250328	145100	464895110	15940	15940	15940	15940	50
280	20250328	145000	464098110	15950	15950	15950	15950	1
281	20250328	144900	464082160	15950	15930	15950	15930	33
282	20250328	144800	463556120	15930	15930	15930	15930	48
283	20250328	144700	462791480	15930	15930	15930	15930	0
284	20250328	144600	462791480	15930	15940	15940	15930	41
285	20250328	144500	462138250	15940	15940	15940	15940	0
286	20250328	144400	462138250	15940	15940	15940	15940	1
287	20250328	144300	462122310	15920	15920	15920	15920	0
288	20250328	144200	462122310	15920	15920	15920	15920	0
289	20250328	144100	462122310	15920	15920	15920	15920	63
290	20250328	144000	461119350	15920	15920	15920	15920	1165
291	20250328	143900	442572550	15930	15920	15930	15920	141
292	20250328	143800	440327720	15920	15920	15920	15920	0
293	20250328	143700	440327720	15920	15920	15920	15920	0
294	20250328	143600	440327720	15920	15930	15930	15920	330
295	20250328	143500	435074020	15940	15930	15940	15920	298
296	20250328	143400	430327110	15930	15940	15940	15930	296
297	20250328	143300	425610830	15950	15950	15950	15950	0
298	20250328	143200	425610830	15950	15950	15950	15950	10
299	20250328	143100	425451330	15940	15940	15940	15940	0
300	20250328	143000	425451330	15940	15940	15940	15940	0
301	20250328	142900	425451330	15940	15940	15940	15940	10
302	20250328	142800	425291930	15950	15940	15950	15940	5
303	20250328	142700	425212190	15930	15930	15930	15930	0
304	20250328	142600	425212190	15930	15930	15930	15930	0
305	20250328	142500	425212190	15930	15950	15950	15930	74
306	20250328	142400	424033070	15940	15940	15940	15940	0
307	20250328	142300	424033070	15940	15940	15940	15940	0
308	20250328	142200	424033070	15940	15940	15940	15940	0
309	20250328	142100	424033070	15940	15920	15940	15920	12
310	20250328	142000	423841990	15930	15930	15930	15930	1
311	20250328	141900	423826060	15920	15940	15940	15920	3070
312	20250328	141800	374950510	15950	15950	15950	15950	74
313	20250328	141700	373770210	15950	15950	15950	15950	0
314	20250328	141600	373770210	15950	15970	15970	15950	46
315	20250328	141500	373036450	15960	15970	15970	15960	24
316	20250328	141400	372653210	15960	15960	15960	15960	18
317	20250328	141300	372365930	15960	15960	15960	15960	0
318	20250328	141200	372365930	15960	15970	15970	15960	16
319	20250328	141100	372110510	15950	15950	15950	15950	0
320	20250328	141000	372110510	15950	15980	15980	15950	4
321	20250328	140900	372046680	15980	15960	15980	15960	125
322	20250328	140800	370051150	15950	15950	15950	15950	0
323	20250328	140700	370051150	15950	15940	15950	15940	59
324	20250328	140600	369110680	15940	15940	15940	15940	1
325	20250328	140500	369094740	15940	15940	15940	15940	0
326	20250328	140400	369094740	15940	15940	15940	15940	10
327	20250328	140300	368935340	15920	15920	15920	15920	0
328	20250328	140200	368935340	15920	15920	15920	15920	0
329	20250328	140100	368935340	15920	15920	15920	15920	0
330	20250328	140000	368935340	15920	15920	15920	15920	7
331	20250328	135900	368823900	15920	15920	15920	15920	18
332	20250328	135800	368537340	15920	15940	15940	15910	335
333	20250328	135700	363203210	15940	15930	15940	15930	219
334	20250328	135600	359714470	15930	15930	15930	15930	29
335	20250328	135500	359252500	15930	15930	15930	15930	112
336	20250328	135400	357468340	15930	15930	15930	15930	19
337	20250328	135300	357165670	15930	15930	15940	15930	217
338	20250328	135200	353708760	15930	15930	15930	15930	22
339	20250328	135100	353358300	15930	15930	15930	15930	58
340	20250328	135000	352434360	15930	15940	15940	15930	672
341	20250328	134900	341722760	15940	15960	15960	15940	468
342	20250328	134800	334262610	15940	15940	15940	15940	0
343	20250328	134700	334262610	15940	15980	15980	15940	24
344	20250328	134600	333879560	15970	15940	15970	15940	28
345	20250328	134500	333432430	15930	15930	15930	15930	11
346	20250328	134400	333257200	15940	15950	15950	15940	71
347	20250328	134300	332124790	15960	15960	15960	15960	10
348	20250328	134200	331965190	15960	15960	15960	15960	7
349	20250328	134100	331853470	15970	15980	15980	15970	160
350	20250328	134000	329298170	15980	15980	15980	15980	60
351	20250328	133900	328339370	15990	15990	15990	15990	10
352	20250328	133800	328179470	15980	15980	15980	15980	200
353	20250328	133700	324983470	15990	15990	15990	15990	0
354	20250328	133600	324983470	15990	15990	15990	15990	11
355	20250328	133500	324807580	16000	15980	16000	15980	72
356	20250328	133400	323657000	15990	15990	15990	15990	0
357	20250328	133300	323657000	15990	15990	15990	15990	75
358	20250328	133200	322457750	15980	15980	15980	15980	0
359	20250328	133100	322457750	15980	15980	15980	15980	0
360	20250328	133000	322457750	15980	15980	15980	15980	139
361	20250328	132900	320236530	15990	15990	15990	15990	10
362	20250328	132800	320076630	15990	15990	15990	15990	5
363	20250328	132700	319996680	15990	15990	15990	15990	0
364	20250328	132600	319996680	15990	15990	15990	15990	0
365	20250328	132500	319996680	15990	15990	15990	15990	11
366	20250328	132400	319820790	15990	15990	15990	15990	0
367	20250328	132300	319820790	15990	15990	15990	15990	0
368	20250328	132200	319820790	15990	15990	15990	15990	10
369	20250328	132100	319660890	15980	15980	15980	15980	13
370	20250328	132000	319453150	15990	15990	15990	15990	76
371	20250328	131900	318237910	16000	16000	16000	16000	0
372	20250328	131800	318237910	16000	16000	16000	16000	0
373	20250328	131700	318237910	16000	16000	16000	16000	1
374	20250328	131600	318221910	15990	15990	15990	15990	0
375	20250328	131500	318221910	15990	15980	15990	15980	39
376	20250328	131400	317598590	15980	15980	15980	15980	42
377	20250328	131300	316927430	15970	15970	15970	15970	0
378	20250328	131200	316927430	15970	15980	15980	15970	12
379	20250328	131100	316735680	15970	15970	15970	15970	0
380	20250328	131000	316735680	15970	15980	15980	15970	52
381	20250328	130900	315904910	15990	15990	15990	15990	21
382	20250328	130800	315569120	16000	16000	16000	16000	10
383	20250328	130700	315409120	15990	15990	15990	15990	72
384	20250328	130600	314257840	15990	15990	15990	15990	0
385	20250328	130500	314257840	15990	15990	15990	15990	0
386	20250328	130400	314257840	15990	15990	15990	15990	10
387	20250328	130300	314097940	15990	15990	15990	15990	20
388	20250328	130200	313778140	15990	15990	15990	15990	0
389	20250328	130100	313778140	15990	15990	15990	15990	0
390	20250328	130000	313778140	15990	15990	15990	15990	22
391	20250328	125900	313426360	15980	15980	15980	15980	0
392	20250328	125800	313426360	15980	15980	15980	15980	4
393	20250328	125700	313362440	15980	15980	15980	15980	30
394	20250328	125600	312883040	15970	15970	15970	15970	0
395	20250328	125500	312883040	15970	15970	15970	15970	20
396	20250328	125400	312563640	15980	15970	15980	15970	150
397	20250328	125300	310167940	15970	15970	15970	15970	0
398	20250328	125200	310167940	15970	15970	15970	15970	95
399	20250328	125100	308650790	15970	15970	15970	15970	0
400	20250328	125000	308650790	15970	15970	15970	15970	327
401	20250328	124900	303428600	15920	15960	15960	15920	94
402	20250328	124800	301930940	15950	15950	15950	15950	0
403	20250328	124700	301930940	15950	15950	15955	15950	35
404	20250328	124600	301372685	15950	15950	15950	15950	0
405	20250328	124500	301372685	15950	15950	15950	15950	0
406	20250328	124400	301372685	15950	15950	15950	15950	0
407	20250328	124300	301372685	15950	15950	15950	15950	10
408	20250328	124200	301213185	15950	15950	15950	15950	0
409	20250328	124100	301213185	15950	15950	15950	15950	77
410	20250328	124000	299985035	15960	15960	15960	15960	12
411	20250328	123900	299793515	15910	15910	15910	15910	0
412	20250328	123800	299793515	15910	15910	15910	15910	0
413	20250328	123700	299793515	15910	15910	15910	15910	140
414	20250328	123600	297566115	15910	15930	15930	15910	70
415	20250328	123500	296452095	15930	15940	15940	15930	20
416	20250328	123400	296133395	15940	15940	15940	15940	0
417	20250328	123300	296133395	15940	15940	15940	15940	1
418	20250328	123200	296117455	15940	15940	15940	15940	0
419	20250328	123100	296117455	15940	15940	15940	15940	0
420	20250328	123000	296117455	15940	15940	15940	15940	2
421	20250328	122900	296085575	15940	15940	15940	15940	10
422	20250328	122800	295926175	15940	15940	15940	15940	74
423	20250328	122700	294746615	15960	15940	15960	15940	10
424	20250328	122600	294587195	15950	15970	15970	15950	18
425	20250328	122500	294299835	15960	15960	15960	15960	3
426	20250328	122400	294251955	15960	15960	15960	15960	0
427	20250328	122300	294251955	15960	15960	15960	15960	0
428	20250328	122200	294251955	15960	15960	15960	15960	3
429	20250328	122100	294204075	15970	15970	15970	15970	0
430	20250328	122000	294204075	15970	15950	15970	15950	12
431	20250328	121900	294012635	15960	15960	15960	15950	142
432	20250328	121800	291747625	15950	15950	15950	15950	0
433	20250328	121700	291747625	15950	15960	15960	15950	122
434	20250328	121600	289800975	15970	15970	15970	15970	20
435	20250328	121500	289481575	15970	15970	15970	15970	10
436	20250328	121400	289321875	15960	15960	15960	15960	0
437	20250328	121300	289321875	15960	15960	15960	15960	6
438	20250328	121200	289226115	15970	15970	15970	15970	0
439	20250328	121100	289226115	15970	15970	15970	15970	0
440	20250328	121000	289226115	15970	15960	15970	15960	2
441	20250328	120900	289194185	15950	15950	15950	15950	0
442	20250328	120800	289194185	15950	15950	15950	15950	0
443	20250328	120700	289194185	15950	15950	15950	15950	75
444	20250328	120600	287997935	15960	15960	15960	15960	0
445	20250328	120500	287997935	15960	15960	15960	15960	0
446	20250328	120400	287997935	15960	15960	15960	15960	10
447	20250328	120300	287838335	15960	15960	15960	15960	0
448	20250328	120200	287838335	15960	15960	15960	15960	0
449	20250328	120100	287838335	15960	15930	15960	15930	2579
450	20250328	120000	246723105	15930	15890	15930	15890	2861
451	20250328	115900	201209535	15890	15890	15890	15890	0
452	20250328	115800	201209535	15890	15890	15890	15890	10
453	20250328	115700	201050635	15880	15890	15890	15880	258
454	20250328	115600	196952275	15890	15890	15890	15890	95
455	20250328	115500	195442725	15880	15880	15880	15880	0
456	20250328	115400	195442725	15880	15880	15880	15880	80
457	20250328	115300	194172325	15880	15880	15880	15880	0
458	20250328	115200	194172325	15880	15880	15880	15880	0
459	20250328	115100	194172325	15880	15880	15880	15880	10
460	20250328	115000	194013525	15870	15890	15890	15870	15
461	20250328	114900	193775435	15870	15870	15870	15870	0
462	20250328	114800	193775435	15870	15870	15870	15870	7
463	20250328	114700	193664345	15880	15870	15880	15870	62
464	20250328	114600	192680195	15870	15870	15870	15870	33
465	20250328	114500	192156485	15880	15880	15880	15880	0
466	20250328	114400	192156485	15880	15890	15890	15880	181
467	20250328	114300	189281295	15900	15900	15900	15900	0
468	20250328	114200	189281295	15900	15900	15900	15900	0
469	20250328	114100	189281295	15900	15900	15900	15900	7
470	20250328	114000	189169995	15900	15900	15900	15900	13
471	20250328	113900	188963295	15890	15890	15890	15890	0
472	20250328	113800	188963295	15890	15890	15890	15890	2
473	20250328	113700	188931515	15890	15895	15895	15890	10
474	20250328	113600	188772610	15880	15880	15880	15880	0
475	20250328	113500	188772610	15880	15880	15880	15880	40
476	20250328	113400	188137410	15890	15890	15890	15890	17
477	20250328	113300	187867280	15900	15900	15900	15900	11
478	20250328	113200	187692380	15900	15900	15900	15900	5
479	20250328	113100	187612880	15900	15900	15900	15900	0
480	20250328	113000	187612880	15900	15910	15910	15900	13
481	20250328	112900	187406150	15890	15890	15890	15890	0
482	20250328	112800	187406150	15890	15890	15890	15890	0
483	20250328	112700	187406150	15890	15890	15890	15890	0
484	20250328	112600	187406150	15890	15890	15890	15890	5
485	20250328	112500	187326700	15890	15890	15890	15890	83
486	20250328	112400	186007830	15890	15890	15890	15890	0
487	20250328	112300	186007830	15890	15890	15890	15890	0
488	20250328	112200	186007830	15890	15890	15890	15890	41
489	20250328	112100	185356340	15890	15890	15890	15890	0
490	20250328	112000	185356340	15890	15900	15920	15890	50
491	20250328	111900	184561460	15910	15910	15910	15910	10
492	20250328	111800	184402360	15900	15900	15900	15900	6
493	20250328	111700	184306960	15890	15900	15900	15890	49
494	20250328	111600	183528180	15910	15910	15910	15910	10
495	20250328	111500	183369080	15900	15900	15910	15900	433
496	20250328	111400	176484370	15900	15910	15910	15900	101
497	20250328	111300	174878360	15920	15920	15920	15920	2
498	20250328	111200	174846520	15920	15920	15920	15920	83
499	20250328	111100	173525160	15940	15940	15940	15940	0
500	20250328	111000	173525160	15940	15940	15940	15940	4
501	20250328	110900	173461400	15910	15910	15910	15910	0
502	20250328	110800	173461400	15910	15910	15910	15910	11
503	20250328	110700	173286390	15920	15920	15920	15920	1
504	20250328	110600	173270470	15920	15920	15920	15920	1
505	20250328	110500	173254550	15900	15900	15900	15900	0
506	20250328	110400	173254550	15900	15900	15900	15900	41
507	20250328	110300	172602650	15910	15930	15930	15910	18
508	20250328	110200	172316050	15930	15930	15930	15930	0
509	20250328	110100	172316050	15930	15930	15930	15930	0
510	20250328	110000	172316050	15930	15950	15950	15930	6
511	20250328	105900	172220390	15940	15940	15940	15940	85
512	20250328	105800	170865490	15900	15900	15900	15900	0
513	20250328	105700	170865490	15900	15910	15910	15900	53
514	20250328	105600	170022420	15920	15920	15920	15920	0
515	20250328	105500	170022420	15920	15920	15920	15920	10
516	20250328	105400	169863220	15920	15920	15920	15920	20
517	20250328	105300	169544820	15930	15930	15930	15930	0
518	20250328	105200	169544820	15930	15930	15930	15910	56
519	20250328	105100	168653030	15940	15960	15960	15940	24
520	20250328	105000	168270340	15950	15960	15980	15950	14
521	20250328	104900	168046830	15950	15960	15960	15950	43
522	20250328	104800	167360680	15960	15960	15960	15960	62
523	20250328	104700	166371160	15950	15950	15950	15950	0
524	20250328	104600	166371160	15950	15950	15950	15950	0
525	20250328	104500	166371160	15950	15970	15990	15950	134
526	20250328	104400	164231630	15950	15950	15950	15950	0
527	20250328	104300	164231630	15950	15950	15950	15950	5
528	20250328	104200	164151880	15970	15970	15970	15970	29
529	20250328	104100	163688750	15950	15950	15950	15950	6
530	20250328	104000	163593050	15930	15930	15930	15930	0
531	20250328	103900	163593050	15930	15930	15930	15930	0
532	20250328	103800	163593050	15930	15930	15930	15930	0
533	20250328	103700	163593050	15930	15930	15930	15930	0
534	20250328	103600	163593050	15930	15970	15970	15930	4
535	20250328	103500	163529210	15930	15960	15960	15930	66
536	20250328	103400	162476700	15950	15950	15950	15950	87
537	20250328	103300	161089050	15960	15960	15960	15960	22
538	20250328	103200	160737930	15960	15960	15960	15960	0
539	20250328	103100	160737930	15960	15960	15960	15960	1
540	20250328	103000	160721970	15940	15930	15940	15930	9
541	20250328	102900	160578540	15930	15930	15930	15930	16
542	20250328	102800	160323660	15930	15930	15930	15930	0
543	20250328	102700	160323660	15930	15930	15930	15930	10
544	20250328	102600	160164360	15930	15930	15930	15930	0
545	20250328	102500	160164360	15930	15920	15930	15920	15
546	20250328	102400	159925550	15920	15920	15920	15920	7
547	20250328	102300	159814110	15930	15930	15930	15930	11
548	20250328	102200	159638880	15930	15930	15930	15930	1
549	20250328	102100	159622950	15930	15940	15940	15930	34
550	20250328	102000	159081030	15930	15930	15930	15930	3
551	20250328	101900	159033240	15940	15940	15940	15940	0
552	20250328	101800	159033240	15940	15920	15940	15920	37
553	20250328	101700	158443540	15930	15930	15930	15930	0
554	20250328	101600	158443540	15930	15910	15930	15910	18
555	20250328	101500	158156980	15910	15910	15910	15910	42
556	20250328	101400	157488760	15900	15890	15900	15890	82
557	20250328	101300	156185630	15870	15870	15870	15870	0
558	20250328	101200	156185630	15870	15870	15870	15870	0
559	20250328	101100	156185630	15870	15870	15870	15870	0
560	20250328	101000	156185630	15870	15900	15900	15870	35
561	20250328	100900	155630040	15870	15870	15870	15870	0
562	20250328	100800	155630040	15870	15870	15870	15870	34
563	20250328	100700	155090460	15870	15880	15880	15870	22
564	20250328	100600	154741210	15890	15890	15890	15890	10
565	20250328	100500	154582310	15890	15890	15890	15890	0
566	20250328	100400	154582310	15890	15890	15890	15890	0
567	20250328	100300	154582310	15890	15890	15890	15890	0
568	20250328	100200	154582310	15890	15880	15890	15880	70
569	20250328	100100	153470610	15880	15880	15880	15880	0
570	20250328	100000	153470610	15880	15880	15880	15880	33
571	20250328	095900	152946570	15910	15910	15910	15910	0
572	20250328	095800	152946570	15910	15910	15910	15910	0
573	20250328	095700	152946570	15910	15870	15910	15870	208
574	20250328	095600	149637610	15860	15860	15860	15860	53
575	20250328	095500	148797030	15860	15860	15860	15860	127
576	20250328	095400	146782810	15860	15860	15860	15860	0
577	20250328	095300	146782810	15860	15870	15870	15860	61
578	20250328	095200	145814750	15860	15870	15870	15860	35
579	20250328	095100	145259420	15860	15860	15860	15860	10
580	20250328	095000	145100820	15850	15850	15850	15850	52
581	20250328	094900	144276620	15850	15850	15850	15850	0
582	20250328	094800	144276620	15850	15870	15870	15850	140
583	20250328	094700	142056140	15870	15870	15870	15870	2
584	20250328	094600	142024400	15850	15840	15850	15840	137
585	20250328	094500	139854080	15870	15870	15870	15850	15
586	20250328	094400	139616250	15840	15840	15840	15840	0
587	20250328	094300	139616250	15840	15840	15840	15840	199
588	20250328	094200	136464090	15850	15850	15850	15850	5
589	20250328	094100	136384840	15850	15850	15850	15850	331
590	20250328	094000	131138490	15840	15840	15870	15840	32
591	20250328	093900	130631070	15850	15880	15910	15840	2954
592	20250328	093800	83803530	15880	15880	15880	15880	0
593	20250328	093700	83803530	15880	15880	15880	15880	0
594	20250328	093600	83803530	15880	15880	15880	15880	31
595	20250328	093500	83311250	15880	15880	15880	15880	0
596	20250328	093400	83311250	15880	15860	15880	15860	78
597	20250328	093300	82073110	15860	15910	15910	15860	29
598	20250328	093200	81613020	15870	15870	15870	15860	39
599	20250328	093100	80994200	15880	15880	15880	15880	11
600	20250328	093000	80819520	15910	15870	15910	15870	16
601	20250328	092900	80565160	15880	15880	15880	15880	4
602	20250328	092800	80501640	15910	15910	15910	15910	0
603	20250328	092700	80501640	15910	15910	15910	15910	0
604	20250328	092600	80501640	15910	15910	15910	15910	1
605	20250328	092500	80485730	15860	15880	15880	15860	1026
606	20250328	092400	64212080	15870	15870	15870	15870	0
607	20250328	092300	64212080	15870	15870	15870	15870	34
608	20250328	092200	63672500	15870	15910	15910	15870	4
609	20250328	092100	63608960	15870	15870	15870	15870	15
610	20250328	092000	63370910	15900	15900	15900	15900	65
611	20250328	091900	62337410	15870	15880	15880	15870	112
612	20250328	091800	60559330	15870	15870	15870	15870	0
613	20250328	091700	60559330	15870	15870	15870	15870	0
614	20250328	091600	60559330	15870	15860	15870	15860	310
615	20250328	091500	55639730	15860	15870	15870	15860	200
616	20250328	091400	52466510	15860	15860	15860	15860	0
617	20250328	091300	52466510	15860	15870	15870	15860	286
618	20250328	091200	47929050	15860	15870	15870	15860	470
619	20250328	091100	40474770	15860	15880	15880	15860	246
620	20250328	091000	36571890	15870	15880	15880	15870	252
621	20250328	090900	32571390	15880	15910	15910	15880	146
622	20250328	090800	30250850	15900	15900	15910	15900	26
623	20250328	090700	29837380	15880	15890	15890	15880	60
624	20250328	090600	28884550	15880	15890	15980	15880	57
625	20250328	090500	27979110	15890	15890	15900	15890	18
626	20250328	090400	27693080	15900	15920	15920	15900	681
627	20250328	090300	16864290	15920	15920	15930	15920	15
628	20250328	090200	16625460	15950	15960	16020	15910	387
629	20250328	090100	10456470	15960	16000	16000	15950	621
630	20250328	090000	547400	16100	16100	16100	16100	34