KissMeData/053690/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193600	619205210	16010	16010	16010	16010	501
3	20250326	193500	619205210	16010	16010	16010	16010	0
4	20250326	193400	619205210	16010	16010	16010	16010	0
5	20250326	193300	619205210	16010	16010	16010	16010	0
6	20250326	193200	619205210	16010	16010	16010	16010	0
7	20250326	193100	619205210	16010	16010	16010	16010	0
8	20250326	193000	619205210	16010	16010	16010	16010	0
9	20250326	192900	619205210	16010	16010	16010	16010	0
10	20250326	192800	619205210	16010	16010	16010	16010	0
11	20250326	192700	619205210	16010	16010	16010	16010	0
12	20250326	192600	619205210	16010	16010	16010	16010	0
13	20250326	192500	619205210	16010	16010	16010	16010	0
14	20250326	192400	619205210	16010	16010	16010	16010	0
15	20250326	192300	619205210	16010	16010	16010	16010	0
16	20250326	192200	619205210	16010	16010	16010	16010	0
17	20250326	192100	619205210	16010	16010	16010	16010	0
18	20250326	192000	619205210	16010	16010	16010	16010	0
19	20250326	191900	619205210	16010	16010	16010	16010	0
20	20250326	191800	619205210	16010	16010	16010	16010	0
21	20250326	191700	619205210	16010	16010	16010	16010	0
22	20250326	191600	619205210	16010	16010	16010	16010	0
23	20250326	191500	619205210	16010	16010	16010	16010	0
24	20250326	191400	619205210	16010	16010	16010	16010	0
25	20250326	191300	619205210	16010	16010	16010	16010	0
26	20250326	191200	619205210	16010	16010	16010	16010	0
27	20250326	191100	619205210	16010	16010	16010	16010	0
28	20250326	191000	619205210	16010	16010	16010	16010	0
29	20250326	190900	619205210	16010	16010	16010	16010	0
30	20250326	190800	619205210	16010	16010	16010	16010	0
31	20250326	190700	619205210	16010	16010	16010	16010	0
32	20250326	190600	619205210	16010	16010	16010	16010	501
33	20250326	190500	619205210	16010	16010	16010	16010	0
34	20250326	190400	619205210	16010	16010	16010	16010	0
35	20250326	190300	619205210	16010	16010	16010	16010	0
36	20250326	190200	619205210	16010	16010	16010	16010	0
37	20250326	190100	619205210	16010	16010	16010	16010	0
38	20250326	190000	619205210	16010	16010	16010	16010	0
39	20250326	185900	619205210	16010	16010	16010	16010	0
40	20250326	185800	619205210	16010	16010	16010	16010	0
41	20250326	185700	619205210	16010	16010	16010	16010	0
42	20250326	185600	619205210	16010	16010	16010	16010	0
43	20250326	185500	619205210	16010	16010	16010	16010	0
44	20250326	185400	619205210	16010	16010	16010	16010	0
45	20250326	185300	619205210	16010	16010	16010	16010	0
46	20250326	185200	619205210	16010	16010	16010	16010	0
47	20250326	185100	619205210	16010	16010	16010	16010	0
48	20250326	185000	619205210	16010	16010	16010	16010	0
49	20250326	184900	619205210	16010	16010	16010	16010	0
50	20250326	184800	619205210	16010	16010	16010	16010	0
51	20250326	184700	619205210	16010	16010	16010	16010	0
52	20250326	184600	619205210	16010	16010	16010	16010	0
53	20250326	184500	619205210	16010	16010	16010	16010	0
54	20250326	184400	619205210	16010	16010	16010	16010	0
55	20250326	184300	619205210	16010	16010	16010	16010	0
56	20250326	184200	619205210	16010	16010	16010	16010	0
57	20250326	184100	619205210	16010	16010	16010	16010	0
58	20250326	184000	619205210	16010	16010	16010	16010	0
59	20250326	183900	619205210	16010	16010	16010	16010	0
60	20250326	183800	619205210	16010	16010	16010	16010	0
61	20250326	183700	619205210	16010	16010	16010	16010	0
62	20250326	183600	619205210	16010	16010	16010	16010	501
63	20250326	183500	619205210	16010	16010	16010	16010	0
64	20250326	183400	619205210	16010	16010	16010	16010	0
65	20250326	183300	619205210	16010	16010	16010	16010	0
66	20250326	183200	619205210	16010	16010	16010	16010	0
67	20250326	183100	619205210	16010	16010	16010	16010	0
68	20250326	183000	619205210	16010	16010	16010	16010	0
69	20250326	182900	619205210	16010	16010	16010	16010	0
70	20250326	182800	619205210	16010	16010	16010	16010	0
71	20250326	182700	619205210	16010	16010	16010	16010	0
72	20250326	182600	619205210	16010	16010	16010	16010	0
73	20250326	182500	619205210	16010	16010	16010	16010	0
74	20250326	182400	619205210	16010	16010	16010	16010	0
75	20250326	182300	619205210	16010	16010	16010	16010	0
76	20250326	182200	619205210	16010	16010	16010	16010	0
77	20250326	182100	619205210	16010	16010	16010	16010	0
78	20250326	182000	619205210	16010	16010	16010	16010	0
79	20250326	181900	619205210	16010	16010	16010	16010	0
80	20250326	181800	619205210	16010	16010	16010	16010	0
81	20250326	181700	619205210	16010	16010	16010	16010	0
82	20250326	181600	619205210	16010	16010	16010	16010	0
83	20250326	181500	619205210	16010	16010	16010	16010	0
84	20250326	181400	619205210	16010	16010	16010	16010	0
85	20250326	181300	619205210	16010	16010	16010	16010	0
86	20250326	181200	619205210	16010	16010	16010	16010	0
87	20250326	181100	619205210	16010	16010	16010	16010	0
88	20250326	181000	619205210	16010	16010	16010	16010	0
89	20250326	180900	619205210	16010	16010	16010	16010	0
90	20250326	180800	619205210	16010	16010	16010	16010	0
91	20250326	180700	619205210	16010	16010	16010	16010	0
92	20250326	180600	619205210	16010	16010	16010	16010	501
93	20250326	180500	619205210	16010	16010	16010	16010	0
94	20250326	180400	619205210	16010	16010	16010	16010	0
95	20250326	180300	619205210	16010	16010	16010	16010	0
96	20250326	180200	619205210	16010	16010	16010	16010	0
97	20250326	180100	619205210	16010	16010	16010	16010	0
98	20250326	180000	619205210	16010	16010	16010	16010	0
99	20250326	175900	619205210	16010	16010	16010	16010	0
100	20250326	175800	619205210	16010	16010	16010	16010	0
101	20250326	175700	619205210	16010	16010	16010	16010	0
102	20250326	175600	619205210	16010	16010	16010	16010	0
103	20250326	175500	619205210	16010	16010	16010	16010	0
104	20250326	175400	619205210	16010	16010	16010	16010	0
105	20250326	175300	619205210	16010	16010	16010	16010	0
106	20250326	175200	619205210	16010	16010	16010	16010	0
107	20250326	175100	619205210	16010	16010	16010	16010	0
108	20250326	175000	619205210	16010	16010	16010	16010	0
109	20250326	174900	619205210	16010	16010	16010	16010	0
110	20250326	174800	619205210	16010	16010	16010	16010	0
111	20250326	174700	619205210	16010	16010	16010	16010	0
112	20250326	174600	619205210	16010	16010	16010	16010	0
113	20250326	174500	619205210	16010	16010	16010	16010	0
114	20250326	174400	619205210	16010	16010	16010	16010	0
115	20250326	174300	619205210	16010	16010	16010	16010	0
116	20250326	174200	619205210	16010	16010	16010	16010	0
117	20250326	174100	619205210	16010	16010	16010	16010	0
118	20250326	174000	619205210	16010	16010	16010	16010	0
119	20250326	173900	619205210	16010	16010	16010	16010	0
120	20250326	173800	619205210	16010	16010	16010	16010	0
121	20250326	173700	619205210	16010	16010	16010	16010	0
122	20250326	173600	619205210	16010	16010	16010	16010	501
123	20250326	173500	619205210	16010	16010	16010	16010	0
124	20250326	173400	619205210	16010	16010	16010	16010	0
125	20250326	173300	619205210	16010	16010	16010	16010	0
126	20250326	173200	619205210	16010	16010	16010	16010	0
127	20250326	173100	619205210	16010	16010	16010	16010	0
128	20250326	173000	619205210	16010	16010	16010	16010	0
129	20250326	172900	619205210	16010	16010	16010	16010	0
130	20250326	172800	619205210	16010	16010	16010	16010	0
131	20250326	172700	619205210	16010	16010	16010	16010	0
132	20250326	172600	619205210	16010	16010	16010	16010	0
133	20250326	172500	619205210	16010	16010	16010	16010	0
134	20250326	172400	619205210	16010	16010	16010	16010	0
135	20250326	172300	619205210	16010	16010	16010	16010	0
136	20250326	172200	619205210	16010	16010	16010	16010	0
137	20250326	172100	619205210	16010	16010	16010	16010	0
138	20250326	172000	619205210	16010	16010	16010	16010	0
139	20250326	171900	619205210	16010	16010	16010	16010	0
140	20250326	171800	619205210	16010	16010	16010	16010	0
141	20250326	171700	619205210	16010	16010	16010	16010	0
142	20250326	171600	619205210	16010	16010	16010	16010	0
143	20250326	171500	619205210	16010	16010	16010	16010	0
144	20250326	171400	619205210	16010	16010	16010	16010	0
145	20250326	171300	619205210	16010	16010	16010	16010	0
146	20250326	171200	619205210	16010	16010	16010	16010	0
147	20250326	171100	619205210	16010	16010	16010	16010	0
148	20250326	171000	619205210	16010	16010	16010	16010	0
149	20250326	170900	619205210	16010	16010	16010	16010	0
150	20250326	170800	619205210	16010	16010	16010	16010	0
151	20250326	170700	619205210	16010	16010	16010	16010	0
152	20250326	170600	619205210	16010	16010	16010	16010	501
153	20250326	170500	619205210	16010	16010	16010	16010	0
154	20250326	170400	619205210	16010	16010	16010	16010	0
155	20250326	170300	619205210	16010	16010	16010	16010	0
156	20250326	170200	619205210	16010	16010	16010	16010	0
157	20250326	170100	619205210	16010	16010	16010	16010	0
158	20250326	170000	619205210	16010	16010	16010	16010	0
159	20250326	165900	619205210	16010	16010	16010	16010	0
160	20250326	165800	619205210	16010	16010	16010	16010	0
161	20250326	165700	619205210	16010	16010	16010	16010	0
162	20250326	165600	619205210	16010	16010	16010	16010	0
163	20250326	165500	619205210	16010	16010	16010	16010	0
164	20250326	165400	619205210	16010	16010	16010	16010	0
165	20250326	165300	619205210	16010	16010	16010	16010	0
166	20250326	165200	619205210	16010	16010	16010	16010	0
167	20250326	165100	619205210	16010	16010	16010	16010	0
168	20250326	165000	619205210	16010	16010	16010	16010	0
169	20250326	164900	619205210	16010	16010	16010	16010	0
170	20250326	164800	619205210	16010	16010	16010	16010	0
171	20250326	164700	619205210	16010	16010	16010	16010	0
172	20250326	164600	619205210	16010	16010	16010	16010	0
173	20250326	164500	619205210	16010	16010	16010	16010	0
174	20250326	164400	619205210	16010	16010	16010	16010	0
175	20250326	164300	619205210	16010	16010	16010	16010	0
176	20250326	164200	619205210	16010	16010	16010	16010	0
177	20250326	164100	619205210	16010	16010	16010	16010	0
178	20250326	164000	619205210	16010	16010	16010	16010	0
179	20250326	163900	619205210	16010	16010	16010	16010	0
180	20250326	163800	619205210	16010	16010	16010	16010	0
181	20250326	163700	619205210	16010	16010	16010	16010	0
182	20250326	163600	619205210	16010	16010	16010	16010	501
183	20250326	163500	619205210	16010	16010	16010	16010	0
184	20250326	163400	619205210	16010	16010	16010	16010	0
185	20250326	163300	619205210	16010	16010	16010	16010	0
186	20250326	163200	619205210	16010	16010	16010	16010	0
187	20250326	163100	619205210	16010	16010	16010	16010	0
188	20250326	163000	619205210	16010	16010	16010	16010	0
189	20250326	162900	619205210	16010	16010	16010	16010	0
190	20250326	162800	619205210	16010	16010	16010	16010	0
191	20250326	162700	619205210	16010	16010	16010	16010	0
192	20250326	162600	619205210	16010	16010	16010	16010	0
193	20250326	162500	619205210	16010	16010	16010	16010	0
194	20250326	162400	619205210	16010	16010	16010	16010	0
195	20250326	162300	619205210	16010	16010	16010	16010	0
196	20250326	162200	619205210	16010	16010	16010	16010	0
197	20250326	162100	619205210	16010	16010	16010	16010	0
198	20250326	162000	619205210	16010	16010	16010	16010	0
199	20250326	161900	619205210	16010	16010	16010	16010	0
200	20250326	161800	619205210	16010	16010	16010	16010	0
201	20250326	161700	619205210	16010	16010	16010	16010	0
202	20250326	161600	619205210	16010	16010	16010	16010	0
203	20250326	161500	619205210	16010	16010	16010	16010	0
204	20250326	161400	619205210	16010	16010	16010	16010	0
205	20250326	161300	619205210	16010	16010	16010	16010	0
206	20250326	161200	619205210	16010	16010	16010	16010	0
207	20250326	161100	619205210	16010	16010	16010	16010	0
208	20250326	161000	619205210	16010	16010	16010	16010	0
209	20250326	160900	619205210	16010	16010	16010	16010	0
210	20250326	160800	619205210	16010	16010	16010	16010	0
211	20250326	160700	619205210	16010	16010	16010	16010	0
212	20250326	160600	619205210	16010	16010	16010	16010	501
213	20250326	160500	619205210	16010	16010	16010	16010	0
214	20250326	160400	619205210	16010	16010	16010	16010	0
215	20250326	160300	619205210	16010	16010	16010	16010	0
216	20250326	160200	619205210	16010	16010	16010	16010	0
217	20250326	160100	619205210	16010	16010	16010	16010	0
218	20250326	160000	619205210	16010	16010	16010	16010	0
219	20250326	155900	619205210	16010	16010	16010	16010	0
220	20250326	155800	619205210	16010	16010	16010	16010	0
221	20250326	155700	619205210	16010	16010	16010	16010	0
222	20250326	155600	619205210	16010	16010	16010	16010	0
223	20250326	155500	619205210	16010	16010	16010	16010	0
224	20250326	155400	619205210	16010	16010	16010	16010	0
225	20250326	155300	619205210	16010	16010	16010	16010	0
226	20250326	155200	619205210	16010	16010	16010	16010	0
227	20250326	155100	619205210	16010	16010	16010	16010	0
228	20250326	155000	619205210	16010	16010	16010	16010	0
229	20250326	154900	619205210	16010	16010	16010	16010	0
230	20250326	154800	619205210	16010	16010	16010	16010	0
231	20250326	154700	619205210	16010	16010	16010	16010	0
232	20250326	154600	619205210	16010	16010	16010	16010	0
233	20250326	154500	619205210	16010	16010	16010	16010	0
234	20250326	154400	619205210	16010	16010	16010	16010	0
235	20250326	154300	619205210	16010	16010	16010	16010	0
236	20250326	154200	619205210	16010	16010	16010	16010	0
237	20250326	154100	619205210	16010	16010	16010	16010	0
238	20250326	154000	619205210	16010	16010	16010	16010	0
239	20250326	153900	619205210	16010	16010	16010	16010	0
240	20250326	153800	619205210	16010	16010	16010	16010	0
241	20250326	153700	619205210	16010	16010	16010	16010	0
242	20250326	153600	619205210	16010	16010	16010	16010	501
243	20250326	153500	619205210	16010	16010	16010	16010	0
244	20250326	153400	619205210	16010	16010	16010	16010	0
245	20250326	153300	619205210	16010	16010	16010	16010	0
246	20250326	153200	619205210	16010	16010	16010	16010	0
247	20250326	153100	619205210	16010	16010	16010	16010	0
248	20250326	153000	619205210	16010	16010	16010	16010	501
249	20250326	152900	611184200	16050	16050	16050	16050	0
250	20250326	152800	611184200	16050	16050	16050	16050	0
251	20250326	152700	611184200	16050	16050	16050	16050	0
252	20250326	152600	611184200	16050	16050	16050	16050	0
253	20250326	152500	611184200	16050	16050	16050	16050	0
254	20250326	152400	611184200	16050	16050	16050	16050	0
255	20250326	152300	611184200	16050	16050	16050	16050	0
256	20250326	152200	611184200	16050	16050	16050	16050	0
257	20250326	152100	611184200	16050	16050	16050	16050	0
258	20250326	152000	611184200	16050	16050	16050	16050	0
259	20250326	151900	611184200	16050	16030	16050	16000	662
260	20250326	151800	600590890	16060	16060	16060	16060	0
261	20250326	151700	600590890	16060	16060	16060	16060	4
262	20250326	151600	600526650	16010	16060	16070	16010	1057
263	20250326	151500	583595080	16070	16070	16070	16070	5
264	20250326	151400	583514730	16070	16070	16070	16070	2
265	20250326	151300	583482590	16070	16070	16070	16070	10
266	20250326	151200	583321890	16070	16030	16070	16030	48
267	20250326	151100	582552300	16030	16030	16050	16020	124
268	20250326	151000	580565110	16030	16050	16050	16030	34
269	20250326	150900	580020070	16030	16030	16030	16030	181
270	20250326	150800	577118640	16030	16030	16030	16030	147
271	20250326	150700	574762230	16020	16030	16030	16020	113
272	20250326	150600	572951960	16020	16020	16020	16020	271
273	20250326	150500	568610540	16030	16030	16030	16030	0
274	20250326	150400	568610540	16030	16030	16030	16030	0
275	20250326	150300	568610540	16030	16030	16030	16020	35
276	20250326	150200	568049820	16050	16050	16050	16050	1
277	20250326	150100	568033770	16020	16020	16020	16020	2
278	20250326	150000	568001730	16050	16050	16050	16050	1
279	20250326	145900	567985680	16020	16020	16020	16020	127
280	20250326	145800	565951140	16050	16040	16050	16020	106
281	20250326	145700	564252780	16060	16060	16060	16060	1
282	20250326	145600	564236720	16050	16050	16060	16050	6
283	20250326	145500	564140410	16070	16070	16070	16070	0
284	20250326	145400	564140410	16070	16070	16070	16070	1
285	20250326	145300	564124340	16050	16050	16050	16050	3
286	20250326	145200	564076190	16070	16070	16070	16070	0
287	20250326	145100	564076190	16070	16070	16070	16070	0
288	20250326	145000	564076190	16070	16060	16070	16060	3
289	20250326	144900	564028000	16070	16070	16070	16070	0
290	20250326	144800	564028000	16070	16070	16070	16070	0
291	20250326	144700	564028000	16070	16070	16070	16070	0
292	20250326	144600	564028000	16070	16070	16070	16070	0
293	20250326	144500	564028000	16070	16070	16070	16070	6
294	20250326	144400	563931580	16070	16070	16070	16070	0
295	20250326	144300	563931580	16070	16070	16070	16070	3
296	20250326	144200	563883370	16070	16070	16070	16070	0
297	20250326	144100	563883370	16070	16030	16070	16030	200
298	20250326	144000	560672250	16030	16030	16030	16030	28
299	20250326	143900	560223410	16070	16070	16070	16070	0
300	20250326	143800	560223410	16070	16070	16070	16070	120
301	20250326	143700	558295010	16070	16040	16070	16040	44
302	20250326	143600	557589220	16070	16070	16070	16070	0
303	20250326	143500	557589220	16070	16070	16070	16070	0
304	20250326	143400	557589220	16070	16070	16070	16070	0
305	20250326	143300	557589220	16070	16070	16070	16070	0
306	20250326	143200	557589220	16070	16070	16070	16070	0
307	20250326	143100	557589220	16070	16050	16070	16040	99
308	20250326	143000	556000290	16050	16080	16080	16050	6
309	20250326	142900	555903960	16050	16050	16050	16050	93
310	20250326	142800	554411310	16050	16050	16050	16050	0
311	20250326	142700	554411310	16050	16050	16050	16050	3
312	20250326	142600	554363160	16040	16080	16080	16040	14
313	20250326	142500	554138520	16060	16060	16060	16060	27
314	20250326	142400	553704900	16070	16070	16070	16070	1269
315	20250326	142300	533312070	16080	16080	16080	16080	2
316	20250326	142200	533279910	16080	16080	16080	16080	0
317	20250326	142100	533279910	16080	16080	16080	16070	254
318	20250326	142000	529196470	16080	16080	16080	16080	0
319	20250326	141900	529196470	16080	16080	16080	16080	0
320	20250326	141800	529196470	16080	16080	16080	16080	0
321	20250326	141700	529196470	16080	16080	16080	16080	0
322	20250326	141600	529196470	16080	16080	16080	16080	0
323	20250326	141500	529196470	16080	16080	16080	16080	5
324	20250326	141400	529116070	16090	16090	16090	16090	0
325	20250326	141300	529116070	16090	16090	16090	16090	0
326	20250326	141200	529116070	16090	16090	16090	16090	0
327	20250326	141100	529116070	16090	16090	16090	16090	0
328	20250326	141000	529116070	16090	16090	16090	16090	32
329	20250326	140900	528601190	16090	16090	16090	16090	1
330	20250326	140800	528585100	16100	16100	16100	16100	0
331	20250326	140700	528585100	16100	16080	16100	16080	364
332	20250326	140600	522726550	16080	16080	16080	16080	0
333	20250326	140500	522726550	16080	16070	16080	16070	212
334	20250326	140400	519319690	16070	16060	16070	16060	2
335	20250326	140300	519287560	16070	16070	16070	16070	2
336	20250326	140200	519255420	16070	16070	16070	16070	0
337	20250326	140100	519255420	16070	16070	16070	16070	0
338	20250326	140000	519255420	16070	16070	16070	16070	0
339	20250326	135900	519255420	16070	16070	16070	16070	0
340	20250326	135800	519255420	16070	16070	16070	16070	0
341	20250326	135700	519255420	16070	16070	16070	16070	0
342	20250326	135600	519255420	16070	16060	16070	16050	501
343	20250326	135500	511214330	16070	16070	16070	16070	0
344	20250326	135400	511214330	16070	16070	16070	16070	2
345	20250326	135300	511182190	16070	16070	16070	16070	0
346	20250326	135200	511182190	16070	16070	16070	16070	1
347	20250326	135100	511166120	16060	16060	16060	16060	77
348	20250326	135000	509929500	16060	16060	16060	16060	0
349	20250326	134900	509929500	16060	16060	16060	16060	0
350	20250326	134800	509929500	16060	16060	16060	16060	406
351	20250326	134700	503409140	16070	16070	16070	16070	0
352	20250326	134600	503409140	16070	16070	16070	16070	0
353	20250326	134500	503409140	16070	16070	16070	16070	0
354	20250326	134400	503409140	16070	16070	16070	16070	0
355	20250326	134300	503409140	16070	16070	16070	16070	11
356	20250326	134200	503232370	16070	16070	16070	16070	0
357	20250326	134100	503232370	16070	16070	16070	16070	0
358	20250326	134000	503232370	16070	16070	16070	16070	5
359	20250326	133900	503152020	16070	16070	16070	16070	2
360	20250326	133800	503119880	16080	16080	16080	16080	0
361	20250326	133700	503119880	16080	16080	16080	16080	3
362	20250326	133600	503071640	16080	16080	16080	16080	1
363	20250326	133500	503055560	16080	16080	16080	16080	0
364	20250326	133400	503055560	16080	16080	16080	16080	0
365	20250326	133300	503055560	16080	16080	16080	16080	0
366	20250326	133200	503055560	16080	16080	16080	16080	0
367	20250326	133100	503055560	16080	16080	16080	16080	0
368	20250326	133000	503055560	16080	16080	16080	16080	0
369	20250326	132900	503055560	16080	16080	16080	16080	0
370	20250326	132800	503055560	16080	16080	16080	16080	0
371	20250326	132700	503055560	16080	16080	16080	16080	0
372	20250326	132600	503055560	16080	16090	16090	16080	6
373	20250326	132500	502959070	16090	16090	16090	16090	0
374	20250326	132400	502959070	16090	16090	16090	16090	1
375	20250326	132300	502942980	16090	16090	16090	16090	2
376	20250326	132200	502910800	16090	16090	16090	16090	0
377	20250326	132100	502910800	16090	16090	16090	16090	0
378	20250326	132000	502910800	16090	16080	16090	16040	51
379	20250326	131900	502092270	16090	16090	16090	16090	0
380	20250326	131800	502092270	16090	16090	16090	16090	0
381	20250326	131700	502092270	16090	16090	16090	16090	4
382	20250326	131600	502027910	16090	16090	16090	16090	0
383	20250326	131500	502027910	16090	16090	16090	16090	7
384	20250326	131400	501915280	16090	16090	16090	16090	2
385	20250326	131300	501883100	16090	16090	16090	16090	199
386	20250326	131200	498681190	16090	16090	16090	16090	0
387	20250326	131100	498681190	16090	16090	16090	16090	2
388	20250326	131000	498649010	16090	16090	16090	16090	0
389	20250326	130900	498649010	16090	16090	16090	16090	0
390	20250326	130800	498649010	16090	16090	16090	16090	2
391	20250326	130700	498616830	16090	16090	16090	16090	0
392	20250326	130600	498616830	16090	16090	16090	16090	0
393	20250326	130500	498616830	16090	16090	16090	16090	2
394	20250326	130400	498584650	16090	16090	16090	16090	1
395	20250326	130300	498568560	16090	16090	16090	16090	2
396	20250326	130200	498536380	16100	16100	16100	16100	0
397	20250326	130100	498536380	16100	16100	16100	16100	0
398	20250326	130000	498536380	16100	16100	16100	16100	0
399	20250326	125900	498536380	16100	16100	16100	16100	0
400	20250326	125800	498536380	16100	16100	16100	16100	0
401	20250326	125700	498536380	16100	16100	16100	16100	0
402	20250326	125600	498536380	16100	16100	16100	16100	0
403	20250326	125500	498536380	16100	16100	16100	16100	0
404	20250326	125400	498536380	16100	16100	16100	16100	0
405	20250326	125300	498536380	16100	16100	16100	16100	300
406	20250326	125200	493706380	16100	16080	16100	16030	51
407	20250326	125100	492888120	16100	16100	16100	16100	0
408	20250326	125000	492888120	16100	16100	16100	16100	0
409	20250326	124900	492888120	16100	16100	16100	16100	0
410	20250326	124800	492888120	16100	16100	16100	16100	0
411	20250326	124700	492888120	16100	16080	16100	16080	485
412	20250326	124600	485089300	16080	16080	16080	16080	0
413	20250326	124500	485089300	16080	16080	16080	16080	0
414	20250326	124400	485089300	16080	16070	16080	16070	205
415	20250326	124300	481794940	16060	16040	16060	16040	1493
416	20250326	124200	457830250	16050	16050	16050	16050	0
417	20250326	124100	457830250	16050	16050	16050	16050	0
418	20250326	124000	457830250	16050	16050	16050	16050	2
419	20250326	123900	457798150	16050	16050	16050	16050	0
420	20250326	123800	457798150	16050	16050	16050	16050	0
421	20250326	123700	457798150	16050	16050	16050	16050	0
422	20250326	123600	457798150	16050	16050	16050	16050	0
423	20250326	123500	457798150	16050	16050	16050	16050	50
424	20250326	123400	456995650	16050	16050	16050	16050	8
425	20250326	123300	456867250	16050	16040	16050	16040	131
426	20250326	123200	454765870	16040	16040	16040	16040	0
427	20250326	123100	454765870	16040	16040	16040	16040	0
428	20250326	123000	454765870	16040	16030	16040	16010	10
429	20250326	122900	454605640	16040	16040	16040	16040	0
430	20250326	122800	454605640	16040	16040	16040	16040	0
431	20250326	122700	454605640	16040	16040	16040	16040	2
432	20250326	122600	454573560	16040	16040	16040	16040	0
433	20250326	122500	454573560	16040	16040	16040	16040	479
434	20250326	122400	446890400	16040	16040	16040	16040	0
435	20250326	122300	446890400	16040	16040	16040	16040	2
436	20250326	122200	446858320	16050	16050	16050	16050	2
437	20250326	122100	446826220	16050	16050	16050	16050	0
438	20250326	122000	446826220	16050	16050	16050	16050	8
439	20250326	121900	446697820	16050	16050	16050	16050	0
440	20250326	121800	446697820	16050	16050	16050	16050	0
441	20250326	121700	446697820	16050	16050	16050	16050	0
442	20250326	121600	446697820	16050	16050	16050	16050	0
443	20250326	121500	446697820	16050	16030	16050	16030	2
444	20250326	121400	446665740	16050	16050	16050	16050	0
445	20250326	121300	446665740	16050	16050	16050	16050	2
446	20250326	121200	446633640	16050	16050	16050	16050	0
447	20250326	121100	446633640	16050	16050	16050	16050	0
448	20250326	121000	446633640	16050	16050	16050	16050	0
449	20250326	120900	446633640	16050	16050	16050	16050	25
450	20250326	120800	446232390	16050	16050	16050	16050	50
451	20250326	120700	445429890	16050	16050	16050	16050	0
452	20250326	120600	445429890	16050	16050	16050	16050	0
453	20250326	120500	445429890	16050	16050	16050	16050	0
454	20250326	120400	445429890	16050	16050	16050	16050	6
455	20250326	120300	445333590	16050	16050	16050	16000	252
456	20250326	120200	441300960	16050	16050	16050	16050	0
457	20250326	120100	441300960	16050	16050	16050	16050	0
458	20250326	120000	441300960	16050	16050	16050	16050	0
459	20250326	115900	441300960	16050	16050	16050	16050	23
460	20250326	115800	440931810	16050	16050	16050	16050	0
461	20250326	115700	440931810	16050	16050	16050	16050	0
462	20250326	115600	440931810	16050	16050	16050	16050	0
463	20250326	115500	440931810	16050	16050	16050	16050	0
464	20250326	115400	440931810	16050	16030	16050	16030	3
465	20250326	115300	440883690	15990	16010	16010	15990	40
466	20250326	115200	440243720	16010	16010	16010	16010	0
467	20250326	115100	440243720	16010	16010	16010	16010	0
468	20250326	115000	440243720	16010	16010	16010	16010	33
469	20250326	114900	439715390	16010	16010	16010	16010	0
470	20250326	114800	439715390	16010	16010	16010	16010	0
471	20250326	114700	439715390	16010	16010	16010	16010	0
472	20250326	114600	439715390	16010	16010	16010	16010	0
473	20250326	114500	439715390	16010	16010	16010	16010	72
474	20250326	114400	438562670	16010	16010	16010	16010	2
475	20250326	114300	438530650	16010	16010	16010	16010	0
476	20250326	114200	438530650	16010	16010	16010	16010	0
477	20250326	114100	438530650	16010	15990	16010	15990	286
478	20250326	114000	433953130	15980	16010	16010	15980	390
479	20250326	113900	427719020	15990	16000	16000	15990	500
480	20250326	113800	419721960	16010	16010	16010	16010	100
481	20250326	113700	418120960	16010	16010	16010	16010	2
482	20250326	113600	418088940	16010	16010	16010	16010	261
483	20250326	113500	413910330	16020	16020	16020	16020	0
484	20250326	113400	413910330	16020	16020	16020	16020	0
485	20250326	113300	413910330	16020	16020	16020	16020	1
486	20250326	113200	413894310	16020	16020	16020	16020	1
487	20250326	113100	413878290	16030	16030	16030	16030	0
488	20250326	113000	413878290	16030	16020	16030	16020	223
489	20250326	112900	410305820	16020	16020	16020	16020	0
490	20250326	112800	410305820	16020	16020	16020	16020	92
491	20250326	112700	408831980	16020	16020	16020	16020	230
492	20250326	112600	405147380	16020	16020	16020	16020	1
493	20250326	112500	405131360	16030	16030	16030	16030	2
494	20250326	112400	405099300	16020	16020	16020	16020	5
495	20250326	112300	405019200	16020	16020	16020	16020	1
496	20250326	112200	405003180	16020	16030	16030	16020	21
497	20250326	112100	404666560	16030	16030	16030	16030	3
498	20250326	112000	404618470	16020	16020	16020	16020	119
499	20250326	111900	402712090	16030	16030	16030	16030	0
500	20250326	111800	402712090	16030	16040	16040	16030	136
501	20250326	111700	400532000	16050	16050	16050	16050	2
502	20250326	111600	400499900	16050	16050	16050	16050	12
503	20250326	111500	400307300	16060	16050	16060	16050	5
504	20250326	111400	400227040	16050	16050	16050	16050	2
505	20250326	111300	400194940	16060	16060	16060	16060	2
506	20250326	111200	400162820	16080	16080	16080	16080	0
507	20250326	111100	400162820	16080	16080	16080	16080	0
508	20250326	111000	400162820	16080	16080	16080	16080	0
509	20250326	110900	400162820	16080	16060	16080	16050	753
510	20250326	110800	388076070	16070	16070	16070	16070	0
511	20250326	110700	388076070	16070	16090	16090	16070	31
512	20250326	110600	387577540	16090	16090	16090	16090	0
513	20250326	110500	387577540	16090	16090	16090	16090	2
514	20250326	110400	387545360	16100	16100	16100	16100	10
515	20250326	110300	387384360	16100	16100	16100	16100	4
516	20250326	110200	387319960	16100	16080	16100	16080	17
517	20250326	110100	387046580	16070	16070	16070	16070	200
518	20250326	110000	383832580	16090	16090	16090	16090	1
519	20250326	105900	383816490	16090	16090	16090	16090	41
520	20250326	105800	383156800	16100	16100	16100	16100	16
521	20250326	105700	382899200	16100	16100	16100	16100	6
522	20250326	105600	382802600	16100	16100	16100	16100	1
523	20250326	105500	382786500	16090	16090	16090	16090	9
524	20250326	105400	382641690	16090	16090	16090	16090	0
525	20250326	105300	382641690	16090	16090	16090	16090	90
526	20250326	105200	381193590	16090	16090	16090	16090	60
527	20250326	105100	380228190	16090	16090	16090	16090	0
528	20250326	105000	380228190	16090	16080	16090	16080	214
529	20250326	104900	376787060	16080	16080	16080	16080	299
530	20250326	104800	371979140	16080	16050	16080	16050	46
531	20250326	104700	371240810	16080	16050	16080	16050	3
532	20250326	104600	371192630	16080	16080	16080	16080	5
533	20250326	104500	371112230	16080	16070	16080	16070	113
534	20250326	104400	369295690	16070	16070	16070	16070	127
535	20250326	104300	367254800	16070	16070	16070	16070	4
536	20250326	104200	367190520	16070	16070	16070	16070	10
537	20250326	104100	367029820	16070	16060	16070	16060	162
538	20250326	104000	364427980	16060	16040	16060	16040	1131
539	20250326	103900	346277820	16040	16000	16040	15990	424
540	20250326	103800	339485830	15990	15990	15990	15990	10
541	20250326	103700	339325930	16000	16000	16000	16000	13
542	20250326	103600	339117930	16000	16010	16010	16000	80
543	20250326	103500	337837530	16020	16020	16020	16020	6
544	20250326	103400	337741410	16030	16030	16030	16010	7
545	20250326	103300	337629240	16030	16015	16040	16015	85
546	20250326	103200	336266290	16030	16030	16030	16030	1
547	20250326	103100	336250260	16030	16030	16030	16030	1
548	20250326	103000	336234230	16030	16030	16030	16030	7
549	20250326	102900	336122020	16030	16030	16030	16030	0
550	20250326	102800	336122020	16030	16030	16030	16030	0
551	20250326	102700	336122020	16030	16020	16030	15990	308
552	20250326	102600	331187970	16020	16020	16020	16020	1
553	20250326	102500	331171950	16020	16010	16020	16010	222
554	20250326	102400	327617590	16010	16010	16010	16010	3
555	20250326	102300	327569560	16010	16010	16010	16010	0
556	20250326	102200	327569560	16010	16010	16010	16010	2
557	20250326	102100	327537540	16010	16010	16010	16010	0
558	20250326	102000	327537540	16010	16010	16010	16010	4
559	20250326	101900	327473500	16000	16000	16000	16000	126
560	20250326	101800	325457500	16000	16000	16000	16000	0
561	20250326	101700	325457500	16000	16000	16000	16000	0
562	20250326	101600	325457500	16000	16020	16020	16000	4
563	20250326	101500	325393460	16020	16020	16020	16020	1
564	20250326	101400	325377440	16000	16000	16000	16000	3
565	20250326	101300	325329440	16010	16010	16010	16010	375
566	20250326	101200	319325690	16010	16010	16010	16010	0
567	20250326	101100	319325690	16010	16010	16010	16010	0
568	20250326	101000	319325690	16010	16010	16010	16010	2
569	20250326	100900	319293670	16010	16010	16010	16010	0
570	20250326	100800	319293670	16010	16010	16010	16010	0
571	20250326	100700	319293670	16010	16010	16010	16010	2
572	20250326	100600	319261650	16010	15920	16010	15900	2214
573	20250326	100500	284056150	15940	15940	15940	15940	10
574	20250326	100400	283896750	15940	15920	15940	15900	156
575	20250326	100300	281415970	15900	15900	15900	15900	41
576	20250326	100200	280764070	15940	15940	15940	15910	571
577	20250326	100100	271678720	15940	15940	15940	15940	1
578	20250326	100000	271662780	15940	15940	15940	15900	100
579	20250326	095900	270070730	15940	15920	15940	15900	117
580	20250326	095800	268209100	15940	15940	15940	15910	1159
581	20250326	095700	249764530	15940	15970	15970	15940	1750
582	20250326	095600	221860480	16010	16010	16010	16010	2
583	20250326	095500	221828460	16010	15960	16010	15960	34
584	20250326	095400	221285730	15990	15990	15990	15990	300
585	20250326	095300	216488730	15990	15990	15990	15990	2
586	20250326	095200	216456750	15990	15990	15990	15990	0
587	20250326	095100	216456750	15990	15990	15990	15990	2
588	20250326	095000	216424770	15990	15990	15990	15990	0
589	20250326	094900	216424770	15990	15990	15990	15990	2
590	20250326	094800	216392790	16000	16000	16000	16000	0
591	20250326	094700	216392790	16000	16000	16000	16000	2
592	20250326	094600	216360790	16010	16010	16010	16010	0
593	20250326	094500	216360790	16010	16010	16010	16010	2
594	20250326	094400	216328770	16010	16010	16010	15950	218
595	20250326	094300	212851490	16010	15980	16020	15960	557
596	20250326	094200	203958850	15980	15990	15990	15980	15
597	20250326	094100	203719030	16030	16030	16030	16030	0
598	20250326	094000	203719030	16030	16040	16040	16030	44
599	20250326	093900	203013390	16040	16010	16040	16010	2
600	20250326	093800	202981340	16040	16030	16040	15990	91
601	20250326	093700	201523600	16000	16000	16000	16000	100
602	20250326	093600	199923600	16040	16040	16040	16020	220
603	20250326	093500	196397120	16040	16030	16040	16030	876
604	20250326	093400	182353820	16030	16030	16030	16030	1
605	20250326	093300	182337790	16030	16030	16030	16030	0
606	20250326	093200	182337790	16030	16030	16030	16030	0
607	20250326	093100	182337790	16030	16020	16030	16020	700
608	20250326	093000	171118560	16020	15990	16020	15960	716
609	20250326	092900	159671020	15990	15990	16000	15960	126
610	20250326	092800	157657170	15990	15960	15990	15960	9
611	20250326	092700	157513290	15990	15960	16000	15960	51
612	20250326	092600	156699140	16000	16000	16000	15960	8
613	20250326	092500	156571320	15960	16000	16000	15960	38
614	20250326	092400	155964770	15990	15970	15990	15960	68
615	20250326	092300	154878180	16000	16000	16000	15970	133
616	20250326	092200	152752220	16020	16020	16020	16010	17
617	20250326	092100	152479980	16020	15990	16030	15990	384
618	20250326	092000	146327220	16010	16010	16010	16010	2
619	20250326	091900	146295200	16010	16020	16020	15970	6
620	20250326	091800	146199140	15960	15990	16000	15960	95
621	20250326	091700	144682390	16010	16010	16010	15990	19
622	20250326	091600	144378310	16030	16030	16030	16030	1
623	20250326	091500	144362280	16020	16020	16020	16020	1
624	20250326	091400	144346260	16010	15990	16010	15980	230
625	20250326	091300	140666090	15990	15970	15990	15950	810
626	20250326	091200	127738270	16000	15980	16010	15970	172
627	20250326	091100	124989870	16020	16040	16040	16000	105
628	20250326	091000	123308940	15990	16010	16340	15960	3990
629	20250326	090900	58793250	15940	15960	16020	15940	410
630	20250326	090800	52250350	16030	15990	16040	15960	6
631	20250326	090700	52154250	16000	16030	16050	16000	811
632	20250326	090600	39177480	16010	16020	16040	16000	74
633	20250326	090500	37990810	16000	16040	16040	16000	62
634	20250326	090400	36996980	16040	16040	16080	16040	120
635	20250326	090300	35068350	16090	16070	16090	16040	751
636	20250326	090200	22993820	16090	16010	16090	15950	800
637	20250326	090100	10165240	16010	16020	16020	15950	17
638	20250326	090000	9892990	16020	15940	16020	15940	565