KissMeData/079160/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	195600	1804298275	5030	5030	5030	5030	4171
3	20250310	195500	1804298275	5030	5030	5030	5030	0
4	20250310	195400	1804298275	5030	5030	5030	5030	0
5	20250310	195300	1804298275	5030	5030	5030	5030	0
6	20250310	195200	1804298275	5030	5030	5030	5030	0
7	20250310	195100	1804298275	5030	5030	5030	5030	0
8	20250310	195000	1804298275	5030	5030	5030	5030	0
9	20250310	194900	1804298275	5030	5030	5030	5030	0
10	20250310	194800	1804298275	5030	5030	5030	5030	0
11	20250310	194700	1804298275	5030	5030	5030	5030	0
12	20250310	194600	1804298275	5030	5030	5030	5030	0
13	20250310	194500	1804298275	5030	5030	5030	5030	0
14	20250310	194400	1804298275	5030	5030	5030	5030	0
15	20250310	194300	1804298275	5030	5030	5030	5030	0
16	20250310	194200	1804298275	5030	5030	5030	5030	0
17	20250310	194100	1804298275	5030	5030	5030	5030	0
18	20250310	194000	1804298275	5030	5030	5030	5030	0
19	20250310	193900	1804298275	5030	5030	5030	5030	0
20	20250310	193800	1804298275	5030	5030	5030	5030	0
21	20250310	193700	1804298275	5030	5030	5030	5030	0
22	20250310	193600	1804298275	5030	5030	5030	5030	0
23	20250310	193500	1804298275	5030	5030	5030	5030	0
24	20250310	193400	1804298275	5030	5030	5030	5030	0
25	20250310	193300	1804298275	5030	5030	5030	5030	0
26	20250310	193200	1804298275	5030	5030	5030	5030	0
27	20250310	193100	1804298275	5030	5030	5030	5030	0
28	20250310	193000	1804298275	5030	5030	5030	5030	0
29	20250310	192900	1804298275	5030	5030	5030	5030	0
30	20250310	192800	1804298275	5030	5030	5030	5030	0
31	20250310	192700	1804298275	5030	5030	5030	5030	0
32	20250310	192600	1804298275	5030	5030	5030	5030	4171
33	20250310	192500	1804298275	5030	5030	5030	5030	0
34	20250310	192400	1804298275	5030	5030	5030	5030	0
35	20250310	192300	1804298275	5030	5030	5030	5030	0
36	20250310	192200	1804298275	5030	5030	5030	5030	0
37	20250310	192100	1804298275	5030	5030	5030	5030	0
38	20250310	192000	1804298275	5030	5030	5030	5030	0
39	20250310	191900	1804298275	5030	5030	5030	5030	0
40	20250310	191800	1804298275	5030	5030	5030	5030	0
41	20250310	191700	1804298275	5030	5030	5030	5030	0
42	20250310	191600	1804298275	5030	5030	5030	5030	0
43	20250310	191500	1804298275	5030	5030	5030	5030	0
44	20250310	191400	1804298275	5030	5030	5030	5030	0
45	20250310	191300	1804298275	5030	5030	5030	5030	0
46	20250310	191200	1804298275	5030	5030	5030	5030	0
47	20250310	191100	1804298275	5030	5030	5030	5030	0
48	20250310	191000	1804298275	5030	5030	5030	5030	0
49	20250310	190900	1804298275	5030	5030	5030	5030	0
50	20250310	190800	1804298275	5030	5030	5030	5030	0
51	20250310	190700	1804298275	5030	5030	5030	5030	0
52	20250310	190600	1804298275	5030	5030	5030	5030	0
53	20250310	190500	1804298275	5030	5030	5030	5030	0
54	20250310	190400	1804298275	5030	5030	5030	5030	0
55	20250310	190300	1804298275	5030	5030	5030	5030	0
56	20250310	190200	1804298275	5030	5030	5030	5030	0
57	20250310	190100	1804298275	5030	5030	5030	5030	0
58	20250310	190000	1804298275	5030	5030	5030	5030	0
59	20250310	185900	1804298275	5030	5030	5030	5030	0
60	20250310	185800	1804298275	5030	5030	5030	5030	0
61	20250310	185700	1804298275	5030	5030	5030	5030	0
62	20250310	185600	1804298275	5030	5030	5030	5030	4171
63	20250310	185500	1804298275	5030	5030	5030	5030	0
64	20250310	185400	1804298275	5030	5030	5030	5030	0
65	20250310	185300	1804298275	5030	5030	5030	5030	0
66	20250310	185200	1804298275	5030	5030	5030	5030	0
67	20250310	185100	1804298275	5030	5030	5030	5030	0
68	20250310	185000	1804298275	5030	5030	5030	5030	0
69	20250310	184900	1804298275	5030	5030	5030	5030	0
70	20250310	184800	1804298275	5030	5030	5030	5030	0
71	20250310	184700	1804298275	5030	5030	5030	5030	0
72	20250310	184600	1804298275	5030	5030	5030	5030	0
73	20250310	184500	1804298275	5030	5030	5030	5030	0
74	20250310	184400	1804298275	5030	5030	5030	5030	0
75	20250310	184300	1804298275	5030	5030	5030	5030	0
76	20250310	184200	1804298275	5030	5030	5030	5030	0
77	20250310	184100	1804298275	5030	5030	5030	5030	0
78	20250310	184000	1804298275	5030	5030	5030	5030	0
79	20250310	183900	1804298275	5030	5030	5030	5030	0
80	20250310	183800	1804298275	5030	5030	5030	5030	0
81	20250310	183700	1804298275	5030	5030	5030	5030	0
82	20250310	183600	1804298275	5030	5030	5030	5030	0
83	20250310	183500	1804298275	5030	5030	5030	5030	0
84	20250310	183400	1804298275	5030	5030	5030	5030	0
85	20250310	183300	1804298275	5030	5030	5030	5030	0
86	20250310	183200	1804298275	5030	5030	5030	5030	0
87	20250310	183100	1804298275	5030	5030	5030	5030	0
88	20250310	183000	1804298275	5030	5030	5030	5030	0
89	20250310	182900	1804298275	5030	5030	5030	5030	0
90	20250310	182800	1804298275	5030	5030	5030	5030	0
91	20250310	182700	1804298275	5030	5030	5030	5030	0
92	20250310	182600	1804298275	5030	5030	5030	5030	4171
93	20250310	182500	1804298275	5030	5030	5030	5030	0
94	20250310	182400	1804298275	5030	5030	5030	5030	0
95	20250310	182300	1804298275	5030	5030	5030	5030	0
96	20250310	182200	1804298275	5030	5030	5030	5030	0
97	20250310	182100	1804298275	5030	5030	5030	5030	0
98	20250310	182000	1804298275	5030	5030	5030	5030	0
99	20250310	181900	1804298275	5030	5030	5030	5030	0
100	20250310	181800	1804298275	5030	5030	5030	5030	0
101	20250310	181700	1804298275	5030	5030	5030	5030	0
102	20250310	181600	1804298275	5030	5030	5030	5030	0
103	20250310	181500	1804298275	5030	5030	5030	5030	0
104	20250310	181400	1804298275	5030	5030	5030	5030	0
105	20250310	181300	1804298275	5030	5030	5030	5030	0
106	20250310	181200	1804298275	5030	5030	5030	5030	0
107	20250310	181100	1804298275	5030	5030	5030	5030	0
108	20250310	181000	1804298275	5030	5030	5030	5030	0
109	20250310	180900	1804298275	5030	5030	5030	5030	0
110	20250310	180800	1804298275	5030	5030	5030	5030	0
111	20250310	180700	1804298275	5030	5030	5030	5030	0
112	20250310	180600	1804298275	5030	5030	5030	5030	0
113	20250310	180500	1804298275	5030	5030	5030	5030	0
114	20250310	180400	1804298275	5030	5030	5030	5030	0
115	20250310	180300	1804298275	5030	5030	5030	5030	0
116	20250310	180200	1804298275	5030	5030	5030	5030	0
117	20250310	180100	1804298275	5030	5030	5030	5030	0
118	20250310	180000	1804298275	5030	5030	5030	5030	0
119	20250310	175900	1804298275	5030	5030	5030	5030	0
120	20250310	175800	1804298275	5030	5030	5030	5030	0
121	20250310	175700	1804298275	5030	5030	5030	5030	0
122	20250310	175600	1804298275	5030	5030	5030	5030	4171
123	20250310	175500	1804298275	5030	5030	5030	5030	0
124	20250310	175400	1804298275	5030	5030	5030	5030	0
125	20250310	175300	1804298275	5030	5030	5030	5030	0
126	20250310	175200	1804298275	5030	5030	5030	5030	0
127	20250310	175100	1804298275	5030	5030	5030	5030	0
128	20250310	175000	1804298275	5030	5030	5030	5030	0
129	20250310	174900	1804298275	5030	5030	5030	5030	0
130	20250310	174800	1804298275	5030	5030	5030	5030	0
131	20250310	174700	1804298275	5030	5030	5030	5030	0
132	20250310	174600	1804298275	5030	5030	5030	5030	0
133	20250310	174500	1804298275	5030	5030	5030	5030	0
134	20250310	174400	1804298275	5030	5030	5030	5030	0
135	20250310	174300	1804298275	5030	5030	5030	5030	0
136	20250310	174200	1804298275	5030	5030	5030	5030	0
137	20250310	174100	1804298275	5030	5030	5030	5030	0
138	20250310	174000	1804298275	5030	5030	5030	5030	0
139	20250310	173900	1804298275	5030	5030	5030	5030	0
140	20250310	173800	1804298275	5030	5030	5030	5030	0
141	20250310	173700	1804298275	5030	5030	5030	5030	0
142	20250310	173600	1804298275	5030	5030	5030	5030	0
143	20250310	173500	1804298275	5030	5030	5030	5030	0
144	20250310	173400	1804298275	5030	5030	5030	5030	0
145	20250310	173300	1804298275	5030	5030	5030	5030	0
146	20250310	173200	1804298275	5030	5030	5030	5030	0
147	20250310	173100	1804298275	5030	5030	5030	5030	0
148	20250310	173000	1804298275	5030	5030	5030	5030	0
149	20250310	172900	1804298275	5030	5030	5030	5030	0
150	20250310	172800	1804298275	5030	5030	5030	5030	0
151	20250310	172700	1804298275	5030	5030	5030	5030	0
152	20250310	172600	1804298275	5030	5030	5030	5030	4171
153	20250310	172500	1804298275	5030	5030	5030	5030	0
154	20250310	172400	1804298275	5030	5030	5030	5030	0
155	20250310	172300	1804298275	5030	5030	5030	5030	0
156	20250310	172200	1804298275	5030	5030	5030	5030	0
157	20250310	172100	1804298275	5030	5030	5030	5030	0
158	20250310	172000	1804298275	5030	5030	5030	5030	0
159	20250310	171900	1804298275	5030	5030	5030	5030	0
160	20250310	171800	1804298275	5030	5030	5030	5030	0
161	20250310	171700	1804298275	5030	5030	5030	5030	0
162	20250310	171600	1804298275	5030	5030	5030	5030	0
163	20250310	171500	1804298275	5030	5030	5030	5030	0
164	20250310	171400	1804298275	5030	5030	5030	5030	0
165	20250310	171300	1804298275	5030	5030	5030	5030	0
166	20250310	171200	1804298275	5030	5030	5030	5030	0
167	20250310	171100	1804298275	5030	5030	5030	5030	0
168	20250310	171000	1804298275	5030	5030	5030	5030	0
169	20250310	170900	1804298275	5030	5030	5030	5030	0
170	20250310	170800	1804298275	5030	5030	5030	5030	0
171	20250310	170700	1804298275	5030	5030	5030	5030	0
172	20250310	170600	1804298275	5030	5030	5030	5030	0
173	20250310	170500	1804298275	5030	5030	5030	5030	0
174	20250310	170400	1804298275	5030	5030	5030	5030	0
175	20250310	170300	1804298275	5030	5030	5030	5030	0
176	20250310	170200	1804298275	5030	5030	5030	5030	0
177	20250310	170100	1804298275	5030	5030	5030	5030	0
178	20250310	170000	1804298275	5030	5030	5030	5030	0
179	20250310	165900	1804298275	5030	5030	5030	5030	0
180	20250310	165800	1804298275	5030	5030	5030	5030	0
181	20250310	165700	1804298275	5030	5030	5030	5030	0
182	20250310	165600	1804298275	5030	5030	5030	5030	4171
183	20250310	165500	1804298275	5030	5030	5030	5030	0
184	20250310	165400	1804298275	5030	5030	5030	5030	0
185	20250310	165300	1804298275	5030	5030	5030	5030	0
186	20250310	165200	1804298275	5030	5030	5030	5030	0
187	20250310	165100	1804298275	5030	5030	5030	5030	0
188	20250310	165000	1804298275	5030	5030	5030	5030	0
189	20250310	164900	1804298275	5030	5030	5030	5030	0
190	20250310	164800	1804298275	5030	5030	5030	5030	0
191	20250310	164700	1804298275	5030	5030	5030	5030	0
192	20250310	164600	1804298275	5030	5030	5030	5030	0
193	20250310	164500	1804298275	5030	5030	5030	5030	0
194	20250310	164400	1804298275	5030	5030	5030	5030	0
195	20250310	164300	1804298275	5030	5030	5030	5030	0
196	20250310	164200	1804298275	5030	5030	5030	5030	0
197	20250310	164100	1804298275	5030	5030	5030	5030	0
198	20250310	164000	1804298275	5030	5030	5030	5030	0
199	20250310	163900	1804298275	5030	5030	5030	5030	0
200	20250310	163800	1804298275	5030	5030	5030	5030	0
201	20250310	163700	1804298275	5030	5030	5030	5030	0
202	20250310	163600	1804298275	5030	5030	5030	5030	0
203	20250310	163500	1804298275	5030	5030	5030	5030	0
204	20250310	163400	1804298275	5030	5030	5030	5030	0
205	20250310	163300	1804298275	5030	5030	5030	5030	0
206	20250310	163200	1804298275	5030	5030	5030	5030	0
207	20250310	163100	1804298275	5030	5030	5030	5030	0
208	20250310	163000	1804298275	5030	5030	5030	5030	0
209	20250310	162900	1804298275	5030	5030	5030	5030	0
210	20250310	162800	1804298275	5030	5030	5030	5030	0
211	20250310	162700	1804298275	5030	5030	5030	5030	0
212	20250310	162600	1804298275	5030	5030	5030	5030	4171
213	20250310	162500	1804298275	5030	5030	5030	5030	0
214	20250310	162400	1804298275	5030	5030	5030	5030	0
215	20250310	162300	1804298275	5030	5030	5030	5030	0
216	20250310	162200	1804298275	5030	5030	5030	5030	0
217	20250310	162100	1804298275	5030	5030	5030	5030	0
218	20250310	162000	1804298275	5030	5030	5030	5030	0
219	20250310	161900	1804298275	5030	5030	5030	5030	0
220	20250310	161800	1804298275	5030	5030	5030	5030	0
221	20250310	161700	1804298275	5030	5030	5030	5030	0
222	20250310	161600	1804298275	5030	5030	5030	5030	0
223	20250310	161500	1804298275	5030	5030	5030	5030	0
224	20250310	161400	1804298275	5030	5030	5030	5030	0
225	20250310	161300	1804298275	5030	5030	5030	5030	0
226	20250310	161200	1804298275	5030	5030	5030	5030	0
227	20250310	161100	1804298275	5030	5030	5030	5030	0
228	20250310	161000	1804298275	5030	5030	5030	5030	0
229	20250310	160900	1804298275	5030	5030	5030	5030	0
230	20250310	160800	1804298275	5030	5030	5030	5030	0
231	20250310	160700	1804298275	5030	5030	5030	5030	0
232	20250310	160600	1804298275	5030	5030	5030	5030	0
233	20250310	160500	1804298275	5030	5030	5030	5030	0
234	20250310	160400	1804298275	5030	5030	5030	5030	0
235	20250310	160300	1804298275	5030	5030	5030	5030	0
236	20250310	160200	1804298275	5030	5030	5030	5030	0
237	20250310	160100	1804298275	5030	5030	5030	5030	0
238	20250310	160000	1804298275	5030	5030	5030	5030	0
239	20250310	155900	1804298275	5030	5030	5030	5030	0
240	20250310	155800	1804298275	5030	5030	5030	5030	0
241	20250310	155700	1804298275	5030	5030	5030	5030	0
242	20250310	155600	1804298275	5030	5030	5030	5030	4171
243	20250310	155500	1804298275	5030	5030	5030	5030	0
244	20250310	155400	1804298275	5030	5030	5030	5030	0
245	20250310	155300	1804298275	5030	5030	5030	5030	0
246	20250310	155200	1804298275	5030	5030	5030	5030	0
247	20250310	155100	1804298275	5030	5030	5030	5030	0
248	20250310	155000	1804298275	5030	5030	5030	5030	0
249	20250310	154900	1804298275	5030	5030	5030	5030	0
250	20250310	154800	1804298275	5030	5030	5030	5030	0
251	20250310	154700	1804298275	5030	5030	5030	5030	0
252	20250310	154600	1804298275	5030	5030	5030	5030	0
253	20250310	154500	1804298275	5030	5030	5030	5030	0
254	20250310	154400	1804298275	5030	5030	5030	5030	0
255	20250310	154300	1804298275	5030	5030	5030	5030	0
256	20250310	154200	1804298275	5030	5030	5030	5030	0
257	20250310	154100	1804298275	5030	5030	5030	5030	0
258	20250310	154000	1804298275	5030	5030	5030	5030	0
259	20250310	153900	1804298275	5030	5030	5030	5030	0
260	20250310	153800	1804298275	5030	5030	5030	5030	0
261	20250310	153700	1804298275	5030	5030	5030	5030	0
262	20250310	153600	1804298275	5030	5030	5030	5030	0
263	20250310	153500	1804298275	5030	5030	5030	5030	0
264	20250310	153400	1804298275	5030	5030	5030	5030	0
265	20250310	153300	1804298275	5030	5030	5030	5030	0
266	20250310	153200	1804298275	5030	5030	5030	5030	0
267	20250310	153100	1804298275	5030	5030	5030	5030	0
268	20250310	153000	1804298275	5030	5030	5030	5030	4171
269	20250310	152900	1783318145	5030	5030	5030	5030	0
270	20250310	152800	1783318145	5030	5030	5030	5030	0
271	20250310	152700	1783318145	5030	5030	5030	5030	0
272	20250310	152600	1783318145	5030	5030	5030	5030	0
273	20250310	152500	1783318145	5030	5030	5030	5030	0
274	20250310	152400	1783318145	5030	5030	5030	5030	0
275	20250310	152300	1783318145	5030	5030	5030	5030	0
276	20250310	152200	1783318145	5030	5030	5030	5030	0
277	20250310	152100	1783318145	5030	5030	5030	5030	0
278	20250310	152000	1783318145	5030	5030	5030	5030	0
279	20250310	151900	1783318145	5030	5020	5030	5020	315
280	20250310	151800	1781733995	5030	5020	5030	5020	22
281	20250310	151700	1781623355	5020	5030	5030	5020	109
282	20250310	151600	1781076085	5020	5020	5020	5020	96
283	20250310	151500	1780594165	5030	5030	5030	5030	1
284	20250310	151400	1780589135	5020	5030	5030	5020	1326
285	20250310	151300	1773930225	5030	5030	5030	5030	40
286	20250310	151200	1773729025	5030	5030	5040	5030	283
287	20250310	151100	1772304615	5035	5030	5035	5030	231
288	20250310	151000	1771142605	5035	5030	5035	5030	101
289	20250310	150900	1770634570	5030	5030	5030	5030	3573
290	20250310	150800	1752662380	5040	5030	5040	5030	20
291	20250310	150700	1752561610	5040	5040	5040	5040	8
292	20250310	150600	1752521290	5040	5040	5040	5040	13
293	20250310	150500	1752455770	5040	5040	5040	5040	51
294	20250310	150400	1752198730	5030	5030	5030	5030	160
295	20250310	150300	1751393930	5040	5040	5040	5040	0
296	20250310	150200	1751393930	5040	5040	5040	5040	100
297	20250310	150100	1750889930	5040	5030	5040	5030	248
298	20250310	150000	1749640510	5040	5040	5040	5030	406
299	20250310	145900	1747594970	5040	5040	5040	5040	10
300	20250310	145800	1747544570	5040	5040	5040	5040	13
301	20250310	145700	1747479050	5040	5040	5040	5040	853
302	20250310	145600	1743179930	5040	5040	5040	5040	260
303	20250310	145500	1741869530	5040	5040	5040	5040	6271
304	20250310	145400	1710263690	5030	5030	5030	5030	0
305	20250310	145300	1710263690	5030	5030	5030	5030	10
306	20250310	145200	1710213390	5030	5030	5030	5030	426
307	20250310	145100	1708070610	5040	5040	5040	5040	0
308	20250310	145000	1708070610	5040	5040	5040	5040	79
309	20250310	144900	1707672450	5030	5040	5040	5030	18
310	20250310	144800	1707581850	5030	5040	5040	5030	35
311	20250310	144700	1707405750	5030	5030	5030	5030	0
312	20250310	144600	1707405750	5030	5030	5030	5030	21
313	20250310	144500	1707300120	5030	5030	5030	5030	0
314	20250310	144400	1707300120	5030	5030	5030	5030	2781
315	20250310	144300	1693311690	5020	5030	5030	5020	1011
316	20250310	144200	1688236460	5030	5030	5030	5030	0
317	20250310	144100	1688236460	5030	5030	5030	5030	0
318	20250310	144000	1688236460	5030	5020	5030	5020	247
319	20250310	143900	1686996510	5020	5020	5020	5020	115
320	20250310	143800	1686419210	5020	5020	5020	5020	367
321	20250310	143700	1684576870	5020	5030	5030	5020	17
322	20250310	143600	1684491510	5030	5030	5030	5030	0
323	20250310	143500	1684491510	5030	5020	5030	5020	1208
324	20250310	143400	1678417330	5020	5020	5020	5020	72
325	20250310	143300	1678055890	5020	5020	5020	5020	111
326	20250310	143200	1677498670	5030	5030	5030	5030	88
327	20250310	143100	1677056030	5020	5020	5020	5020	82
328	20250310	143000	1676644390	5020	5010	5020	5010	626
329	20250310	142900	1673504020	5020	5020	5020	5020	38
330	20250310	142800	1673313260	5010	5020	5020	5010	171
331	20250310	142700	1672456440	5020	5020	5020	5020	16
332	20250310	142600	1672376120	5020	5020	5020	5010	681
333	20250310	142500	1668959050	5020	5020	5020	5010	148
334	20250310	142400	1668217470	5010	5010	5010	5010	160
335	20250310	142300	1667415870	5010	5010	5010	5010	322
336	20250310	142200	1665802650	5020	5020	5020	5010	162
337	20250310	142100	1664990930	5020	5010	5020	5010	154
338	20250310	142000	1664219260	5020	5020	5020	5020	39
339	20250310	141900	1664023480	5020	5020	5020	5010	952
340	20250310	141800	1659246010	5020	5020	5030	5020	239
341	20250310	141700	1658046220	5020	5020	5020	5010	833
342	20250310	141600	1653866160	5020	5010	5020	5010	395
343	20250310	141500	1651886200	5010	5010	5010	5010	150
344	20250310	141400	1651134700	5010	5010	5010	5010	149
345	20250310	141300	1650388210	5010	5010	5010	5010	157
346	20250310	141200	1649601640	5010	5010	5010	5010	145
347	20250310	141100	1648875190	5015	5020	5020	5015	3
348	20250310	141000	1648860140	5010	5010	5020	5010	672
349	20250310	140900	1645493320	5010	5020	5020	5010	1214
350	20250310	140800	1639401160	5010	5020	5020	5010	210
351	20250310	140700	1638348560	5020	5010	5020	5010	136
352	20250310	140600	1637667170	5020	5010	5020	5010	211
353	20250310	140500	1636609500	5010	5010	5020	5010	159
354	20250310	140400	1635812810	5010	5010	5020	5010	307
355	20250310	140300	1634274680	5020	5010	5020	5010	139
356	20250310	140200	1633578240	5020	5020	5020	5010	1189
357	20250310	140100	1627615960	5010	5020	5020	5010	177
358	20250310	140000	1626728880	5010	5010	5020	5010	186
359	20250310	135900	1625797010	5010	5010	5020	5010	186
360	20250310	135800	1624865000	5020	5020	5020	5010	260
361	20250310	135700	1623561190	5020	5020	5020	5000	78522
362	20250310	135600	1230426950	5020	5020	5030	5020	842
363	20250310	135500	1226197110	5030	5030	5030	5020	245
364	20250310	135400	1224966360	5030	5030	5030	5020	163
365	20250310	135300	1224147800	5030	5020	5030	5020	287
366	20250310	135200	1222705700	5030	5030	5030	5030	778
367	20250310	135100	1218792360	5020	5020	5020	5020	142
368	20250310	135000	1218079520	5020	5020	5020	5020	157
369	20250310	134900	1217291380	5030	5030	5030	5020	325
370	20250310	134800	1215657980	5030	5030	5030	5030	2624
371	20250310	134700	1202459260	5030	5030	5030	5030	135
372	20250310	134600	1201780210	5040	5030	5040	5030	277
373	20250310	134500	1200386770	5040	5030	5040	5030	135
374	20250310	134400	1199707710	5040	5030	5040	5030	1174
375	20250310	134300	1193802310	5030	5030	5030	5030	29
376	20250310	134200	1193656440	5030	5040	5040	5030	170
377	20250310	134100	1192801050	5040	5030	5040	5030	148
378	20250310	134000	1192056600	5030	5030	5030	5030	146
379	20250310	133900	1191322220	5040	5030	5040	5030	160
380	20250310	133800	1190517410	5030	5030	5030	5030	134
381	20250310	133700	1189843390	5030	5030	5030	5020	277
382	20250310	133600	1188451690	5030	5030	5030	5030	673
383	20250310	133500	1185066500	5030	5030	5030	5030	147
384	20250310	133400	1184327090	5040	5040	5040	5040	1
385	20250310	133300	1184322050	5030	5030	5030	5030	146
386	20250310	133200	1183587670	5030	5030	5030	5030	164
387	20250310	133100	1182762750	5030	5040	5040	5030	146
388	20250310	133000	1182028300	5040	5030	5040	5030	158
389	20250310	132900	1181233530	5030	5030	5030	5030	427
390	20250310	132800	1179085720	5040	5030	5040	5030	353
391	20250310	132700	1177308130	5030	5020	5030	5020	327
392	20250310	132600	1175664720	5030	5030	5030	5030	38
393	20250310	132500	1175473580	5030	5040	5040	5030	1161
394	20250310	132400	1169633680	5030	5040	5040	5030	144
395	20250310	132300	1168909290	5040	5030	5040	5030	153
396	20250310	132200	1168139690	5030	5040	5040	5030	156
397	20250310	132100	1167354860	5030	5030	5040	5030	379
398	20250310	132000	1165448380	5030	5030	5030	5020	220
399	20250310	131900	1164343150	5030	5030	5030	5020	175
400	20250310	131800	1163464410	5020	5030	5030	5020	150
401	20250310	131700	1162711330	5030	5020	5030	5020	272
402	20250310	131600	1161344740	5020	5020	5020	5020	142
403	20250310	131500	1160631900	5020	5020	5020	5020	0
404	20250310	131400	1160631900	5020	5030	5030	5020	183
405	20250310	131300	1159712940	5020	5030	5030	5020	144
406	20250310	131200	1158990010	5020	5030	5030	5020	160
407	20250310	131100	1158186760	5030	5030	5030	5020	1562
408	20250310	131000	1150345220	5030	5020	5030	5020	4728
409	20250310	130900	1126610540	5020	5020	5020	5020	146
410	20250310	130800	1125877620	5030	5030	5030	5030	39
411	20250310	130700	1125681450	5030	5030	5040	5030	307
412	20250310	130600	1124135780	5040	5030	5040	5030	409
413	20250310	130500	1122076010	5030	5030	5030	5030	200
414	20250310	130400	1121070010	5020	5020	5020	5020	142
415	20250310	130300	1120357170	5020	5020	5020	5020	155
416	20250310	130200	1119579070	5030	5020	5030	5010	2734
417	20250310	130100	1105832630	5020	5010	5020	5010	267
418	20250310	130000	1104493930	5020	5020	5020	5010	237
419	20250310	125900	1103305550	5020	5020	5020	5010	427
420	20250310	125800	1101163600	5020	5010	5020	5010	169
421	20250310	125700	1100316560	5020	5020	5020	5020	60
422	20250310	125600	1100015360	5010	5020	5020	5010	223
423	20250310	125500	1098897510	5010	5030	5030	5010	9998
424	20250310	125400	1048749410	5020	5020	5020	5020	151
425	20250310	125300	1047991390	5020	5020	5020	5020	142
426	20250310	125200	1047278550	5030	5020	5030	5020	163
427	20250310	125100	1046460240	5020	5020	5020	5020	1306
428	20250310	125000	1039904120	5030	5030	5030	5030	30
429	20250310	124900	1039753220	5030	5030	5030	5030	156
430	20250310	124800	1038968540	5020	5020	5030	5020	3031
431	20250310	124700	1023725850	5030	5030	5030	5030	54
432	20250310	124600	1023454230	5020	5030	5030	5020	160
433	20250310	124500	1022650820	5020	5030	5030	5020	358
434	20250310	124400	1020853110	5030	5030	5030	5020	265
435	20250310	124300	1019521510	5030	5030	5030	5020	716
436	20250310	124200	1015926540	5020	5020	5020	5020	172
437	20250310	124100	1015063100	5020	5030	5030	5020	743
438	20250310	124000	1011332280	5030	5020	5030	5020	1175
439	20250310	123900	1005423510	5020	5025	5030	5020	279
440	20250310	123800	1004022645	5030	5020	5030	5020	788
441	20250310	123700	1000066865	5020	5020	5020	5010	333
442	20250310	123600	998396570	5020	5040	5040	5020	15022
443	20250310	123500	922985210	5030	5030	5030	5030	132
444	20250310	123400	922321250	5040	5030	5040	5030	148
445	20250310	123300	921576800	5030	5030	5040	5020	8404
446	20250310	123200	879387150	5030	5040	5050	5030	8979
447	20250310	123100	834219020	5030	5040	5050	5030	6545
448	20250310	123000	801290920	5040	5040	5050	5040	3335
449	20250310	122900	784482450	5050	5050	5050	5050	3
450	20250310	122800	784467300	5040	5040	5040	5040	140
451	20250310	122700	783761700	5040	5040	5040	5040	1151
452	20250310	122600	777960660	5040	5040	5040	5040	641
453	20250310	122500	774730020	5040	5050	5050	5040	556
454	20250310	122400	771923780	5040	5040	5040	5040	137
455	20250310	122300	771233300	5040	5040	5040	5040	147
456	20250310	122200	770492420	5040	5040	5040	5040	146
457	20250310	122100	769756580	5040	5040	5050	5040	256
458	20250310	122000	768466290	5050	5040	5050	5040	222
459	20250310	121900	767347120	5040	5040	5040	5040	138
460	20250310	121800	766651600	5050	5040	5050	5040	848
461	20250310	121700	762377670	5040	5040	5040	5040	344
462	20250310	121600	760643910	5040	5040	5040	5040	1255
463	20250310	121500	754318710	5040	5040	5040	5040	137
464	20250310	121400	753628230	5040	5040	5040	5040	151
465	20250310	121300	752867190	5040	5040	5040	5040	2342
466	20250310	121200	741063510	5040	5040	5040	5040	926
467	20250310	121100	736396470	5040	5040	5040	5040	132
468	20250310	121000	735731190	5050	5050	5050	5050	1
469	20250310	120900	735726140	5040	5050	5050	5040	162
470	20250310	120800	734909610	5040	5040	5040	5040	136
471	20250310	120700	734224170	5040	5040	5040	5040	189
472	20250310	120600	733271610	5040	5040	5040	5040	349
473	20250310	120500	731512650	5040	5040	5040	5040	185
474	20250310	120400	730580250	5040	5040	5040	5040	742
475	20250310	120300	726840570	5040	5040	5040	5040	2637
476	20250310	120200	713550090	5050	5040	5050	5040	141
477	20250310	120100	712839420	5040	5040	5040	5040	1
478	20250310	120000	712834380	5040	5040	5040	5040	148
479	20250310	115900	712088460	5040	5050	5050	5040	146
480	20250310	115800	711352610	5050	5050	5050	5040	170
481	20250310	115700	710495690	5040	5040	5050	5040	452
482	20250310	115600	708217600	5040	5040	5040	5040	308
483	20250310	115500	706665280	5040	5040	5040	5040	148
484	20250310	115400	705919360	5040	5040	5040	5040	158
485	20250310	115300	705123040	5040	5040	5040	5040	266
486	20250310	115200	703782400	5040	5040	5040	5040	0
487	20250310	115100	703782400	5040	5050	5050	5040	171
488	20250310	115000	702920370	5040	5050	5050	5040	159
489	20250310	114900	702118820	5040	5040	5040	5040	156
490	20250310	114800	701332580	5050	5040	5050	5040	259
491	20250310	114700	700027000	5050	5040	5050	5040	159
492	20250310	114600	699225600	5040	5040	5040	5040	239
493	20250310	114500	698021040	5040	5040	5040	5040	155
494	20250310	114400	697239840	5040	5040	5040	5040	147
495	20250310	114300	696498960	5050	5040	5050	5040	232
496	20250310	114200	695328960	5050	5040	5050	5040	124
497	20250310	114100	694703760	5040	5040	5040	5040	183
498	20250310	114000	693781440	5040	5040	5040	5040	1890
499	20250310	113900	684255840	5040	5040	5040	5030	263
500	20250310	113800	682931760	5040	5030	5040	5030	265
501	20250310	113700	681598700	5030	5040	5040	5030	314
502	20250310	113600	680018760	5040	5040	5040	5030	297
503	20250310	113500	678523380	5030	5040	5040	5030	566
504	20250310	113400	675674980	5040	5030	5040	5030	293
505	20250310	113300	674200760	5030	5040	5040	5030	419
506	20250310	113200	672093000	5030	5040	5040	5030	277
507	20250310	113100	670698300	5030	5040	5040	5030	357
508	20250310	113000	668900500	5040	5040	5040	5040	141
509	20250310	112900	668189860	5040	5040	5040	5030	176
510	20250310	112800	667304390	5040	5040	5045	5040	511
511	20250310	112700	664728945	5040	5040	5040	5040	784
512	20250310	112600	660777585	5040	5040	5050	5040	53
513	20250310	112500	660510345	5040	5030	5040	5030	1120
514	20250310	112400	654867075	5040	5040	5040	5040	299
515	20250310	112300	653360115	5030	5040	5040	5030	147
516	20250310	112200	652620635	5030	5040	5040	5030	2906
517	20250310	112100	637978455	5040	5030	5040	5030	453
518	20250310	112000	635698605	5030	5030	5040	5030	175
519	20250310	111900	634818255	5040	5030	5040	5030	203
520	20250310	111800	633797035	5040	5040	5040	5030	212
521	20250310	111700	632730125	5040	5040	5040	5030	138
522	20250310	111600	632035965	5030	5040	5040	5030	150
523	20250310	111500	631281455	5040	5030	5040	5030	389
524	20250310	111400	629320905	5030	5030	5030	5030	151
525	20250310	111300	628561375	5030	5040	5040	5030	211
526	20250310	111200	627499485	5040	5030	5040	5030	897
527	20250310	111100	622987535	5030	5040	5040	5030	807
528	20250310	111000	618928055	5040	5040	5040	5030	862
529	20250310	110900	614584165	5050	5040	5050	5040	10189
530	20250310	110800	563231595	5050	5050	5050	5040	149
531	20250310	110700	562480505	5050	5050	5050	5050	4363
532	20250310	110600	540447355	5050	5050	5050	5050	139
533	20250310	110500	539745405	5050	5050	5050	5050	300
534	20250310	110400	538230405	5050	5060	5060	5050	160
535	20250310	110300	537422295	5060	5060	5060	5050	253
536	20250310	110200	536143545	5060	5050	5060	5050	255
537	20250310	110100	534854795	5060	5050	5060	5050	648
538	20250310	110000	531582295	5060	5050	5060	5050	311
539	20250310	105900	530011645	5050	5050	5050	5050	2052
540	20250310	105800	519649045	5050	5050	5060	5050	491
541	20250310	105700	517168495	5060	5050	5060	5050	432
542	20250310	105600	514986475	5050	5060	5060	5050	13
543	20250310	105500	514920725	5060	5060	5060	5060	4004
544	20250310	105400	494660485	5060	5060	5060	5050	148
545	20250310	105300	493912965	5060	5060	5060	5050	169
546	20250310	105200	493059335	5060	5060	5060	5060	1060
547	20250310	105100	487695735	5050	5060	5060	5050	179
548	20250310	105000	486791585	5060	5050	5060	5050	150
549	20250310	104900	486033925	5050	5060	5060	5050	657
550	20250310	104800	482715975	5060	5050	5060	5050	137
551	20250310	104700	482024115	5060	5060	5060	5060	0
552	20250310	104600	482024115	5060	5070	5070	5060	232
553	20250310	104500	480850185	5070	5070	5070	5070	20
554	20250310	104400	480748785	5070	5070	5070	5070	1000
555	20250310	104300	475678785	5080	5080	5080	5080	43
556	20250310	104200	475460345	5060	5060	5060	5060	0
557	20250310	104100	475460345	5060	5060	5060	5060	4
558	20250310	104000	475440105	5080	5080	5080	5080	1
559	20250310	103900	475435025	5080	5060	5080	5060	890
560	20250310	103800	470931375	5050	5050	5050	5050	0
561	20250310	103700	470931375	5050	5050	5050	5050	0
562	20250310	103600	470931375	5050	5065	5065	5050	2195
563	20250310	103500	459839325	5070	5070	5070	5070	2
564	20250310	103400	459829185	5070	5070	5070	5070	15
565	20250310	103300	459753135	5070	5070	5070	5070	1
566	20250310	103200	459748065	5080	5080	5080	5080	10
567	20250310	103100	459697265	5080	5080	5080	5080	5
568	20250310	103000	459671865	5080	5080	5080	5080	2
569	20250310	102900	459661705	5080	5080	5080	5080	4
570	20250310	102800	459641385	5080	5080	5080	5080	1
571	20250310	102700	459636305	5070	5080	5080	5070	133
572	20250310	102600	458961665	5080	5080	5080	5080	16
573	20250310	102500	458880385	5060	5060	5060	5060	0
574	20250310	102400	458880385	5060	5060	5060	5060	0
575	20250310	102300	458880385	5060	5080	5080	5050	1786
576	20250310	102200	449810155	5080	5080	5080	5070	64
577	20250310	102100	449485455	5080	5080	5080	5080	10
578	20250310	102000	449434655	5080	5080	5080	5080	10
579	20250310	101900	449383855	5080	5080	5080	5080	211
580	20250310	101800	448311975	5080	5070	5080	5070	2000
581	20250310	101700	438155215	5070	5060	5070	5060	263
582	20250310	101600	436824205	5050	5060	5060	5050	214
583	20250310	101500	435741495	5060	5055	5060	5050	310
584	20250310	101400	434175875	5055	5060	5060	5055	106
585	20250310	101300	433640015	5055	5055	5055	5055	96
586	20250310	101200	433154735	5060	5070	5070	5060	202
587	20250310	101100	432132605	5060	5060	5060	5060	1195
588	20250310	101000	426085905	5060	5060	5060	5060	3
589	20250310	100900	426070725	5060	5060	5060	5060	49
590	20250310	100800	425822785	5060	5070	5070	5060	4
591	20250310	100700	425802535	5070	5060	5070	5060	111
592	20250310	100600	425240775	5070	5060	5070	5060	1229
593	20250310	100500	419022025	5060	5060	5060	5060	3
594	20250310	100400	419006845	5060	5060	5060	5060	21
595	20250310	100300	418900585	5060	5060	5060	5060	35
596	20250310	100200	418723485	5060	5060	5060	5060	984
597	20250310	100100	413744445	5060	5060	5060	5060	437
598	20250310	100000	411533225	5060	5060	5060	5060	133
599	20250310	095900	410860245	5060	5060	5060	5060	2497
600	20250310	095800	398225425	5060	5060	5060	5060	1
601	20250310	095700	398220365	5060	5050	5060	5050	103
602	20250310	095600	397700195	5060	5060	5060	5060	100
603	20250310	095500	397194195	5060	5060	5060	5060	0
604	20250310	095400	397194195	5060	5060	5060	5060	2
605	20250310	095300	397184075	5050	5050	5050	5050	0
606	20250310	095200	397184075	5050	5050	5050	5050	0
607	20250310	095100	397184075	5050	5050	5050	5050	703
608	20250310	095000	393633925	5050	5050	5050	5050	3524
609	20250310	094900	375837725	5050	5050	5050	5050	0
610	20250310	094800	375837725	5050	5050	5050	5050	0
611	20250310	094700	375837725	5050	5050	5050	5050	2
612	20250310	094600	375827625	5060	5050	5060	5050	193
613	20250310	094500	374851055	5050	5040	5050	5040	86
614	20250310	094400	374417545	5060	5060	5060	5050	113
615	20250310	094300	373846765	5060	5050	5060	5050	1513
616	20250310	094200	366203360	5050	5050	5050	5050	20
617	20250310	094100	366102360	5050	5050	5050	5050	121
618	20250310	094000	365491310	5050	5050	5050	5050	49
619	20250310	093900	365243860	5050	5050	5050	5040	3027
620	20250310	093800	349977510	5050	5050	5050	5050	1
621	20250310	093700	349972460	5050	5050	5050	5030	1159
622	20250310	093600	344122510	5050	5050	5050	5040	2464
623	20250310	093500	331698420	5050	5050	5050	5050	3
624	20250310	093400	331683270	5050	5050	5050	5050	25
625	20250310	093300	331557020	5050	5050	5050	5050	34
626	20250310	093200	331385320	5050	5050	5050	5050	18
627	20250310	093100	331294420	5050	5050	5050	5050	2218
628	20250310	093000	320093520	5050	5040	5050	5040	507
629	20250310	092900	317538170	5040	5050	5050	5040	172
630	20250310	092800	316671070	5030	5050	5050	5030	6005
631	20250310	092700	286407650	5050	5040	5050	5040	245
632	20250310	092600	285171600	5050	5050	5060	5050	1402
633	20250310	092500	278079530	5050	5050	5060	5050	1650
634	20250310	092400	269746030	5050	5050	5060	5050	2921
635	20250310	092300	254991750	5050	5050	5050	5050	135
636	20250310	092200	254310000	5050	5050	5050	5050	761
637	20250310	092100	250466950	5050	5050	5050	5050	3771
638	20250310	092000	231423400	5050	5040	5050	5040	9
639	20250310	091900	231377970	5050	5050	5050	5040	1328
640	20250310	091800	224672570	5040	5050	5050	5040	198
641	20250310	091700	223673670	5050	5050	5050	5050	1
642	20250310	091600	223668620	5040	5050	5050	5040	947
643	20250310	091500	218895460	5050	5040	5050	5040	1326
644	20250310	091400	212212070	5040	5070	5070	5040	3132
645	20250310	091300	196423850	5070	5070	5070	5050	5422
646	20250310	091200	169041620	5040	5060	5060	5040	1571
647	20250310	091100	161118290	5050	5060	5080	5040	5193
648	20250310	091000	134824210	5050	5050	5060	5050	694
649	20250310	090900	131319450	5060	5050	5060	5050	789
650	20250310	090800	127330870	5050	5060	5060	5050	3944
651	20250310	090700	107401670	5060	5060	5070	5050	2084
652	20250310	090600	96877310	5060	5050	5070	5040	1514
653	20250310	090500	89218980	5050	5060	5060	5050	2807
654	20250310	090400	75040420	5060	5050	5060	5050	2346
655	20250310	090300	63189140	5050	5060	5060	5050	4749
656	20250310	090200	39187810	5070	5090	5090	5070	3202
657	20250310	090100	22935170	5090	5120	5120	5090	402
658	20250310	090000	20888960	5080	5080	5080	5080	4112