KissMeData/015230/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190300	291224877	5060	5060	5060	5060	838
3	20250304	190200	291224877	5060	5060	5060	5060	0
4	20250304	190100	291224877	5060	5060	5060	5060	0
5	20250304	190000	291224877	5060	5060	5060	5060	0
6	20250304	185900	291224877	5060	5060	5060	5060	0
7	20250304	185800	291224877	5060	5060	5060	5060	0
8	20250304	185700	291224877	5060	5060	5060	5060	0
9	20250304	185600	291224877	5060	5060	5060	5060	0
10	20250304	185500	291224877	5060	5060	5060	5060	0
11	20250304	185400	291224877	5060	5060	5060	5060	0
12	20250304	185300	291224877	5060	5060	5060	5060	0
13	20250304	185200	291224877	5060	5060	5060	5060	0
14	20250304	185100	291224877	5060	5060	5060	5060	0
15	20250304	185000	291224877	5060	5060	5060	5060	0
16	20250304	184900	291224877	5060	5060	5060	5060	0
17	20250304	184800	291224877	5060	5060	5060	5060	0
18	20250304	184700	291224877	5060	5060	5060	5060	0
19	20250304	184600	291224877	5060	5060	5060	5060	0
20	20250304	184500	291224877	5060	5060	5060	5060	0
21	20250304	184400	291224877	5060	5060	5060	5060	0
22	20250304	184300	291224877	5060	5060	5060	5060	0
23	20250304	184200	291224877	5060	5060	5060	5060	0
24	20250304	184100	291224877	5060	5060	5060	5060	0
25	20250304	184000	291224877	5060	5060	5060	5060	0
26	20250304	183900	291224877	5060	5060	5060	5060	0
27	20250304	183800	291224877	5060	5060	5060	5060	0
28	20250304	183700	291224877	5060	5060	5060	5060	0
29	20250304	183600	291224877	5060	5060	5060	5060	0
30	20250304	183500	291224877	5060	5060	5060	5060	0
31	20250304	183400	291224877	5060	5060	5060	5060	0
32	20250304	183300	291224877	5060	5060	5060	5060	838
33	20250304	183200	291224877	5060	5060	5060	5060	0
34	20250304	183100	291224877	5060	5060	5060	5060	0
35	20250304	183000	291224877	5060	5060	5060	5060	0
36	20250304	182900	291224877	5060	5060	5060	5060	0
37	20250304	182800	291224877	5060	5060	5060	5060	0
38	20250304	182700	291224877	5060	5060	5060	5060	0
39	20250304	182600	291224877	5060	5060	5060	5060	0
40	20250304	182500	291224877	5060	5060	5060	5060	0
41	20250304	182400	291224877	5060	5060	5060	5060	0
42	20250304	182300	291224877	5060	5060	5060	5060	0
43	20250304	182200	291224877	5060	5060	5060	5060	0
44	20250304	182100	291224877	5060	5060	5060	5060	0
45	20250304	182000	291224877	5060	5060	5060	5060	0
46	20250304	181900	291224877	5060	5060	5060	5060	0
47	20250304	181800	291224877	5060	5060	5060	5060	0
48	20250304	181700	291224877	5060	5060	5060	5060	0
49	20250304	181600	291224877	5060	5060	5060	5060	0
50	20250304	181500	291224877	5060	5060	5060	5060	0
51	20250304	181400	291224877	5060	5060	5060	5060	0
52	20250304	181300	291224877	5060	5060	5060	5060	0
53	20250304	181200	291224877	5060	5060	5060	5060	0
54	20250304	181100	291224877	5060	5060	5060	5060	0
55	20250304	181000	291224877	5060	5060	5060	5060	0
56	20250304	180900	291224877	5060	5060	5060	5060	0
57	20250304	180800	291224877	5060	5060	5060	5060	0
58	20250304	180700	291224877	5060	5060	5060	5060	0
59	20250304	180600	291224877	5060	5060	5060	5060	0
60	20250304	180500	291224877	5060	5060	5060	5060	0
61	20250304	180400	291224877	5060	5060	5060	5060	0
62	20250304	180300	291224877	5060	5060	5060	5060	838
63	20250304	180200	291224877	5060	5060	5060	5060	0
64	20250304	180100	291224877	5060	5060	5060	5060	0
65	20250304	180000	291224877	5060	5060	5060	5060	0
66	20250304	175900	291224877	5060	5060	5060	5060	0
67	20250304	175800	291224877	5060	5060	5060	5060	0
68	20250304	175700	291224877	5060	5060	5060	5060	0
69	20250304	175600	291224877	5060	5060	5060	5060	0
70	20250304	175500	291224877	5060	5060	5060	5060	0
71	20250304	175400	291224877	5060	5060	5060	5060	0
72	20250304	175300	291224877	5060	5060	5060	5060	0
73	20250304	175200	291224877	5060	5060	5060	5060	0
74	20250304	175100	291224877	5060	5060	5060	5060	0
75	20250304	175000	291224877	5060	5060	5060	5060	0
76	20250304	174900	291224877	5060	5060	5060	5060	0
77	20250304	174800	291224877	5060	5060	5060	5060	0
78	20250304	174700	291224877	5060	5060	5060	5060	0
79	20250304	174600	291224877	5060	5060	5060	5060	0
80	20250304	174500	291224877	5060	5060	5060	5060	0
81	20250304	174400	291224877	5060	5060	5060	5060	0
82	20250304	174300	291224877	5060	5060	5060	5060	0
83	20250304	174200	291224877	5060	5060	5060	5060	0
84	20250304	174100	291224877	5060	5060	5060	5060	0
85	20250304	174000	291224877	5060	5060	5060	5060	0
86	20250304	173900	291224877	5060	5060	5060	5060	0
87	20250304	173800	291224877	5060	5060	5060	5060	0
88	20250304	173700	291224877	5060	5060	5060	5060	0
89	20250304	173600	291224877	5060	5060	5060	5060	0
90	20250304	173500	291224877	5060	5060	5060	5060	0
91	20250304	173400	291224877	5060	5060	5060	5060	0
92	20250304	173300	291224877	5060	5060	5060	5060	838
93	20250304	173200	291224877	5060	5060	5060	5060	0
94	20250304	173100	291224877	5060	5060	5060	5060	0
95	20250304	173000	291224877	5060	5060	5060	5060	0
96	20250304	172900	291224877	5060	5060	5060	5060	0
97	20250304	172800	291224877	5060	5060	5060	5060	0
98	20250304	172700	291224877	5060	5060	5060	5060	0
99	20250304	172600	291224877	5060	5060	5060	5060	0
100	20250304	172500	291224877	5060	5060	5060	5060	0
101	20250304	172400	291224877	5060	5060	5060	5060	0
102	20250304	172300	291224877	5060	5060	5060	5060	0
103	20250304	172200	291224877	5060	5060	5060	5060	0
104	20250304	172100	291224877	5060	5060	5060	5060	0
105	20250304	172000	291224877	5060	5060	5060	5060	0
106	20250304	171900	291224877	5060	5060	5060	5060	0
107	20250304	171800	291224877	5060	5060	5060	5060	0
108	20250304	171700	291224877	5060	5060	5060	5060	0
109	20250304	171600	291224877	5060	5060	5060	5060	0
110	20250304	171500	291224877	5060	5060	5060	5060	0
111	20250304	171400	291224877	5060	5060	5060	5060	0
112	20250304	171300	291224877	5060	5060	5060	5060	0
113	20250304	171200	291224877	5060	5060	5060	5060	0
114	20250304	171100	291224877	5060	5060	5060	5060	0
115	20250304	171000	291224877	5060	5060	5060	5060	0
116	20250304	170900	291224877	5060	5060	5060	5060	0
117	20250304	170800	291224877	5060	5060	5060	5060	0
118	20250304	170700	291224877	5060	5060	5060	5060	0
119	20250304	170600	291224877	5060	5060	5060	5060	0
120	20250304	170500	291224877	5060	5060	5060	5060	0
121	20250304	170400	291224877	5060	5060	5060	5060	0
122	20250304	170300	291224877	5060	5060	5060	5060	838
123	20250304	170200	291224877	5060	5060	5060	5060	0
124	20250304	170100	291224877	5060	5060	5060	5060	0
125	20250304	170000	291224877	5060	5060	5060	5060	0
126	20250304	165900	291224877	5060	5060	5060	5060	0
127	20250304	165800	291224877	5060	5060	5060	5060	0
128	20250304	165700	291224877	5060	5060	5060	5060	0
129	20250304	165600	291224877	5060	5060	5060	5060	0
130	20250304	165500	291224877	5060	5060	5060	5060	0
131	20250304	165400	291224877	5060	5060	5060	5060	0
132	20250304	165300	291224877	5060	5060	5060	5060	0
133	20250304	165200	291224877	5060	5060	5060	5060	0
134	20250304	165100	291224877	5060	5060	5060	5060	0
135	20250304	165000	291224877	5060	5060	5060	5060	0
136	20250304	164900	291224877	5060	5060	5060	5060	0
137	20250304	164800	291224877	5060	5060	5060	5060	0
138	20250304	164700	291224877	5060	5060	5060	5060	0
139	20250304	164600	291224877	5060	5060	5060	5060	0
140	20250304	164500	291224877	5060	5060	5060	5060	0
141	20250304	164400	291224877	5060	5060	5060	5060	0
142	20250304	164300	291224877	5060	5060	5060	5060	0
143	20250304	164200	291224877	5060	5060	5060	5060	0
144	20250304	164100	291224877	5060	5060	5060	5060	0
145	20250304	164000	291224877	5060	5060	5060	5060	0
146	20250304	163900	291224877	5060	5060	5060	5060	0
147	20250304	163800	291224877	5060	5060	5060	5060	0
148	20250304	163700	291224877	5060	5060	5060	5060	0
149	20250304	163600	291224877	5060	5060	5060	5060	0
150	20250304	163500	291224877	5060	5060	5060	5060	0
151	20250304	163400	291224877	5060	5060	5060	5060	0
152	20250304	163300	291224877	5060	5060	5060	5060	838
153	20250304	163200	291224877	5060	5060	5060	5060	0
154	20250304	163100	291224877	5060	5060	5060	5060	0
155	20250304	163000	291224877	5060	5060	5060	5060	0
156	20250304	162900	291224877	5060	5060	5060	5060	0
157	20250304	162800	291224877	5060	5060	5060	5060	0
158	20250304	162700	291224877	5060	5060	5060	5060	0
159	20250304	162600	291224877	5060	5060	5060	5060	0
160	20250304	162500	291224877	5060	5060	5060	5060	0
161	20250304	162400	291224877	5060	5060	5060	5060	0
162	20250304	162300	291224877	5060	5060	5060	5060	0
163	20250304	162200	291224877	5060	5060	5060	5060	0
164	20250304	162100	291224877	5060	5060	5060	5060	0
165	20250304	162000	291224877	5060	5060	5060	5060	0
166	20250304	161900	291224877	5060	5060	5060	5060	0
167	20250304	161800	291224877	5060	5060	5060	5060	0
168	20250304	161700	291224877	5060	5060	5060	5060	0
169	20250304	161600	291224877	5060	5060	5060	5060	0
170	20250304	161500	291224877	5060	5060	5060	5060	0
171	20250304	161400	291224877	5060	5060	5060	5060	0
172	20250304	161300	291224877	5060	5060	5060	5060	0
173	20250304	161200	291224877	5060	5060	5060	5060	0
174	20250304	161100	291224877	5060	5060	5060	5060	0
175	20250304	161000	291224877	5060	5060	5060	5060	0
176	20250304	160900	291224877	5060	5060	5060	5060	0
177	20250304	160800	291224877	5060	5060	5060	5060	0
178	20250304	160700	291224877	5060	5060	5060	5060	0
179	20250304	160600	291224877	5060	5060	5060	5060	0
180	20250304	160500	291224877	5060	5060	5060	5060	0
181	20250304	160400	291224877	5060	5060	5060	5060	0
182	20250304	160300	291224877	5060	5060	5060	5060	838
183	20250304	160200	291224877	5060	5060	5060	5060	0
184	20250304	160100	291224877	5060	5060	5060	5060	0
185	20250304	160000	291224877	5060	5060	5060	5060	0
186	20250304	155900	291224877	5060	5060	5060	5060	0
187	20250304	155800	291224877	5060	5060	5060	5060	0
188	20250304	155700	291224877	5060	5060	5060	5060	0
189	20250304	155600	291224877	5060	5060	5060	5060	0
190	20250304	155500	291224877	5060	5060	5060	5060	0
191	20250304	155400	291224877	5060	5060	5060	5060	0
192	20250304	155300	291224877	5060	5060	5060	5060	0
193	20250304	155200	291224877	5060	5060	5060	5060	0
194	20250304	155100	291224877	5060	5060	5060	5060	0
195	20250304	155000	291224877	5060	5060	5060	5060	0
196	20250304	154900	291224877	5060	5060	5060	5060	0
197	20250304	154800	291224877	5060	5060	5060	5060	0
198	20250304	154700	291224877	5060	5060	5060	5060	0
199	20250304	154600	291224877	5060	5060	5060	5060	0
200	20250304	154500	291224877	5060	5060	5060	5060	0
201	20250304	154400	291224877	5060	5060	5060	5060	0
202	20250304	154300	291224877	5060	5060	5060	5060	0
203	20250304	154200	291224877	5060	5060	5060	5060	0
204	20250304	154100	291224877	5060	5060	5060	5060	0
205	20250304	154000	291224877	5060	5060	5060	5060	0
206	20250304	153900	291224877	5060	5060	5060	5060	0
207	20250304	153800	291224877	5060	5060	5060	5060	0
208	20250304	153700	291224877	5060	5060	5060	5060	0
209	20250304	153600	291224877	5060	5060	5060	5060	0
210	20250304	153500	291224877	5060	5060	5060	5060	0
211	20250304	153400	291224877	5060	5060	5060	5060	0
212	20250304	153300	291224877	5060	5060	5060	5060	838
213	20250304	153200	291224877	5060	5060	5060	5060	0
214	20250304	153100	291224877	5060	5060	5060	5060	0
215	20250304	153000	291224877	5060	5060	5060	5060	838
216	20250304	152900	286984597	5070	5070	5070	5070	0
217	20250304	152800	286984597	5070	5070	5070	5070	0
218	20250304	152700	286984597	5070	5070	5070	5070	0
219	20250304	152600	286984597	5070	5070	5070	5070	0
220	20250304	152500	286984597	5070	5070	5070	5070	0
221	20250304	152400	286984597	5070	5070	5070	5070	0
222	20250304	152300	286984597	5070	5070	5070	5070	0
223	20250304	152200	286984597	5070	5070	5070	5070	0
224	20250304	152100	286984597	5070	5070	5070	5070	0
225	20250304	152000	286984597	5070	5070	5070	5070	0
226	20250304	151900	286984597	5070	5070	5070	5070	0
227	20250304	151800	286984597	5070	5070	5070	5070	0
228	20250304	151700	286984597	5070	5070	5070	5050	705
229	20250304	151600	283410317	5070	5070	5070	5070	5
230	20250304	151500	283384967	5070	5050	5070	5050	202
231	20250304	151400	282360867	5050	5050	5050	5050	2
232	20250304	151300	282350767	5040	5060	5060	5040	203
233	20250304	151200	281325617	5060	5060	5060	5060	25
234	20250304	151100	281199117	5060	5060	5070	5060	13
235	20250304	151000	281133237	5060	5060	5060	5060	24
236	20250304	150900	281011797	5050	5050	5070	5050	178
237	20250304	150800	280109397	5070	5050	5070	5050	84
238	20250304	150700	279684357	5050	5050	5070	5050	23
239	20250304	150600	279567807	5050	5050	5050	5050	2
240	20250304	150500	279557707	5050	5060	5060	5050	403
241	20250304	150400	277518547	5060	5050	5060	5050	180
242	20250304	150300	276607777	5050	5060	5060	5050	143
243	20250304	150200	275884217	5060	5060	5060	5060	22
244	20250304	150100	275772897	5060	5060	5070	5060	6
245	20250304	150000	275742497	5060	5060	5060	5060	3
246	20250304	145900	275727317	5060	5060	5060	5060	3
247	20250304	145800	275712137	5060	5050	5060	5050	2
248	20250304	145700	275702027	5050	5050	5050	5050	3
249	20250304	145600	275686877	5050	5060	5070	5040	1151
250	20250304	145500	269854587	5040	5050	5060	5040	1004
251	20250304	145400	264776407	5040	5040	5040	5040	3
252	20250304	145300	264761287	5040	5040	5040	5040	2
253	20250304	145200	264751207	5040	5040	5040	5040	3
254	20250304	145100	264736087	5060	5050	5060	5040	1398
255	20250304	145000	257672237	5050	5080	5080	5050	4
256	20250304	144900	257652007	5050	5050	5060	5050	503
257	20250304	144800	255106857	5050	5040	5050	5040	195
258	20250304	144700	254122127	5040	5050	5050	5040	110
259	20250304	144600	253566637	5050	5050	5050	5050	2
260	20250304	144500	253556537	5050	5050	5050	5050	3
261	20250304	144400	253541387	5050	5050	5050	5050	103
262	20250304	144300	253021237	5050	5050	5050	5050	499
263	20250304	144200	250501287	5050	5050	5050	5050	3
264	20250304	144100	250486137	5050	5050	5050	5050	1
265	20250304	144000	250481087	5080	5080	5080	5080	0
266	20250304	143900	250481087	5080	5080	5080	5080	0
267	20250304	143800	250481087	5080	5080	5080	5080	0
268	20250304	143700	250481087	5080	5080	5080	5080	0
269	20250304	143600	250481087	5080	5060	5080	5060	1400
270	20250304	143500	243379047	5040	5040	5040	5040	0
271	20250304	143400	243379047	5040	5040	5040	5040	0
272	20250304	143300	243379047	5040	5040	5040	5040	1614
273	20250304	143200	235244487	5040	5040	5040	5040	300
274	20250304	143100	233732487	5040	5040	5040	5040	0
275	20250304	143000	233732487	5040	5040	5040	5040	0
276	20250304	142900	233732487	5040	5040	5040	5040	11
277	20250304	142800	233677047	5050	5050	5050	5050	10
278	20250304	142700	233626547	5060	5060	5060	5060	0
279	20250304	142600	233626547	5060	5060	5060	5060	0
280	20250304	142500	233626547	5060	5060	5060	5060	0
281	20250304	142400	233626547	5060	5060	5060	5060	9
282	20250304	142300	233581007	5060	5060	5060	5060	0
283	20250304	142200	233581007	5060	5060	5060	5060	0
284	20250304	142100	233581007	5060	5060	5060	5060	0
285	20250304	142000	233581007	5060	5060	5060	5060	0
286	20250304	141900	233581007	5060	5060	5060	5060	0
287	20250304	141800	233581007	5060	5060	5060	5060	0
288	20250304	141700	233581007	5060	5060	5060	5060	0
289	20250304	141600	233581007	5060	5060	5060	5060	0
290	20250304	141500	233581007	5060	5060	5060	5060	0
291	20250304	141400	233581007	5060	5060	5060	5060	0
292	20250304	141300	233581007	5060	5060	5060	5060	4
293	20250304	141200	233560767	5060	5060	5060	5060	0
294	20250304	141100	233560767	5060	5060	5060	5060	0
295	20250304	141000	233560767	5060	5060	5060	5060	0
296	20250304	140900	233560767	5060	5060	5060	5060	0
297	20250304	140800	233560767	5060	5060	5060	5060	0
298	20250304	140700	233560767	5060	5060	5060	5060	0
299	20250304	140600	233560767	5060	5060	5060	5060	0
300	20250304	140500	233560767	5060	5060	5060	5060	0
301	20250304	140400	233560767	5060	5060	5060	5060	0
302	20250304	140300	233560767	5060	5060	5060	5060	0
303	20250304	140200	233560767	5060	5060	5060	5060	0
304	20250304	140100	233560767	5060	5050	5060	5050	31
305	20250304	140000	233404207	5040	5040	5040	5040	5
306	20250304	135900	233379007	5060	5060	5060	5060	0
307	20250304	135800	233379007	5060	5060	5060	5060	2
308	20250304	135700	233368887	5060	5060	5060	5060	0
309	20250304	135600	233368887	5060	5060	5060	5060	0
310	20250304	135500	233368887	5060	5060	5060	5060	1
311	20250304	135400	233363827	5070	5040	5070	5040	3
312	20250304	135300	233348647	5060	5040	5060	5020	5949
313	20250304	135200	203477397	5050	5050	5050	5050	0
314	20250304	135100	203477397	5050	5050	5050	5050	0
315	20250304	135000	203477397	5050	5080	5080	5050	1077
316	20250304	134900	198033557	5080	5080	5080	5080	0
317	20250304	134800	198033557	5080	5080	5080	5080	0
318	20250304	134700	198033557	5080	5080	5080	5080	0
319	20250304	134600	198033557	5080	5080	5080	5080	0
320	20250304	134500	198033557	5080	5080	5080	5080	0
321	20250304	134400	198033557	5080	5080	5080	5080	0
322	20250304	134300	198033557	5080	5080	5080	5080	0
323	20250304	134200	198033557	5080	5080	5080	5080	200
324	20250304	134100	197017557	5060	5060	5060	5060	0
325	20250304	134000	197017557	5060	5060	5060	5060	0
326	20250304	133900	197017557	5060	5060	5060	5060	0
327	20250304	133800	197017557	5060	5060	5060	5060	0
328	20250304	133700	197017557	5060	5060	5060	5060	0
329	20250304	133600	197017557	5060	5070	5070	5060	4
330	20250304	133500	196997297	5060	5080	5080	5060	12
331	20250304	133400	196936467	5080	5070	5080	5070	200
332	20250304	133300	195920477	5080	5080	5080	5080	1
333	20250304	133200	195915397	5070	5070	5080	5050	19
334	20250304	133100	195819267	5080	5080	5080	5060	5
335	20250304	133000	195793917	5060	5070	5080	5060	20
336	20250304	132900	195692417	5080	5080	5080	5080	0
337	20250304	132800	195692417	5080	5080	5080	5080	0
338	20250304	132700	195692417	5080	5050	5080	5050	20
339	20250304	132600	195591167	5070	5080	5080	5060	1055
340	20250304	132500	190242277	5070	5070	5070	5070	0
341	20250304	132400	190242277	5070	5070	5070	5070	336
342	20250304	132300	188538757	5070	5070	5070	5070	0
343	20250304	132200	188538757	5070	5070	5070	5070	0
344	20250304	132100	188538757	5070	5070	5070	5070	0
345	20250304	132000	188538757	5070	5070	5070	5070	0
346	20250304	131900	188538757	5070	5070	5070	5070	0
347	20250304	131800	188538757	5070	5070	5070	5070	0
348	20250304	131700	188538757	5070	5070	5070	5070	0
349	20250304	131600	188538757	5070	5070	5070	5070	0
350	20250304	131500	188538757	5070	5070	5070	5070	0
351	20250304	131400	188538757	5070	5070	5070	5070	0
352	20250304	131300	188538757	5070	5060	5070	5060	47
353	20250304	131200	188300837	5060	5060	5060	5060	0
354	20250304	131100	188300837	5060	5060	5060	5060	0
355	20250304	131000	188300837	5060	5060	5060	5060	0
356	20250304	130900	188300837	5060	5060	5060	5060	0
357	20250304	130800	188300837	5060	5060	5060	5060	0
358	20250304	130700	188300837	5060	5060	5060	5060	0
359	20250304	130600	188300837	5060	5060	5060	5060	0
360	20250304	130500	188300837	5060	5060	5060	5060	0
361	20250304	130400	188300837	5060	5050	5060	5050	2
362	20250304	130300	188290727	5040	5040	5040	5040	0
363	20250304	130200	188290727	5040	5040	5040	5040	0
364	20250304	130100	188290727	5040	5040	5040	5040	0
365	20250304	130000	188290727	5040	5040	5040	5040	0
366	20250304	125900	188290727	5040	5040	5040	5040	0
367	20250304	125800	188290727	5040	5040	5040	5040	105
368	20250304	125700	187761527	5060	5040	5060	5040	6
369	20250304	125600	187731267	5040	5040	5040	5040	0
370	20250304	125500	187731267	5040	5040	5040	5040	0
371	20250304	125400	187731267	5040	5040	5040	5040	0
372	20250304	125300	187731267	5040	5040	5040	5040	0
373	20250304	125200	187731267	5040	5040	5040	5040	1
374	20250304	125100	187726227	5040	5040	5040	5040	128
375	20250304	125000	187081107	5050	5050	5050	5050	10
376	20250304	124900	187030607	5060	5060	5060	5060	0
377	20250304	124800	187030607	5060	5060	5060	5060	0
378	20250304	124700	187030607	5060	5060	5060	5060	1
379	20250304	124600	187025547	5050	5050	5050	5050	77
380	20250304	124500	186636697	5060	5060	5060	5060	2
381	20250304	124400	186626577	5060	5060	5060	5060	0
382	20250304	124300	186626577	5060	5060	5060	5060	5
383	20250304	124200	186601277	5060	5060	5060	5060	0
384	20250304	124100	186601277	5060	5050	5060	5050	106
385	20250304	124000	186065967	5060	5060	5060	5060	0
386	20250304	123900	186065967	5060	5060	5060	5060	0
387	20250304	123800	186065967	5060	5060	5060	5060	63
388	20250304	123700	185747187	5080	5080	5080	5080	0
389	20250304	123600	185747187	5080	5080	5080	5080	0
390	20250304	123500	185747187	5080	5080	5080	5080	0
391	20250304	123400	185747187	5080	5080	5080	5080	0
392	20250304	123300	185747187	5080	5080	5080	5080	0
393	20250304	123200	185747187	5080	5080	5080	5080	0
394	20250304	123100	185747187	5080	5080	5080	5080	0
395	20250304	123000	185747187	5080	5070	5080	5070	100
396	20250304	122900	185240147	5070	5060	5070	5060	200
397	20250304	122800	184227877	5060	5060	5060	5060	10
398	20250304	122700	184177277	5060	5060	5060	5060	0
399	20250304	122600	184177277	5060	5060	5060	5060	0
400	20250304	122500	184177277	5060	5060	5060	5060	12
401	20250304	122400	184116557	5070	5070	5070	5070	5
402	20250304	122300	184091207	5070	5060	5070	5060	11
403	20250304	122200	184035537	5060	5060	5060	5060	0
404	20250304	122100	184035537	5060	5060	5060	5060	884
405	20250304	122000	179562497	5060	5060	5060	5060	100
406	20250304	121900	179056497	5070	5060	5070	5060	111
407	20250304	121800	178494747	5060	5060	5060	5060	0
408	20250304	121700	178494747	5060	5060	5060	5060	3
409	20250304	121600	178479567	5050	5050	5050	5050	0
410	20250304	121500	178479567	5050	5050	5050	5050	0
411	20250304	121400	178479567	5050	5050	5050	5050	0
412	20250304	121300	178479567	5050	5050	5050	5050	0
413	20250304	121200	178479567	5050	5050	5050	5050	0
414	20250304	121100	178479567	5050	5060	5060	5050	237
415	20250304	121000	177282687	5080	5080	5080	5080	0
416	20250304	120900	177282687	5080	5080	5080	5080	0
417	20250304	120800	177282687	5080	5080	5080	5080	0
418	20250304	120700	177282687	5080	5080	5080	5080	0
419	20250304	120600	177282687	5080	5080	5080	5080	0
420	20250304	120500	177282687	5080	5080	5080	5080	0
421	20250304	120400	177282687	5080	5080	5080	5080	4
422	20250304	120300	177262367	5070	5070	5070	5070	104
423	20250304	120200	176735087	5080	5070	5080	5070	157
424	20250304	120100	175939047	5070	5070	5070	5070	172
425	20250304	120000	175067007	5070	5070	5070	5070	105
426	20250304	115900	174534657	5070	5070	5070	5070	0
427	20250304	115800	174534657	5070	5070	5070	5070	0
428	20250304	115700	174534657	5070	5070	5070	5070	40
429	20250304	115600	174331857	5070	5080	5080	5070	204
430	20250304	115500	173297177	5070	5070	5070	5070	0
431	20250304	115400	173297177	5070	5070	5070	5070	0
432	20250304	115300	173297177	5070	5070	5070	5070	0
433	20250304	115200	173297177	5070	5070	5070	5070	105
434	20250304	115100	172764827	5080	5080	5080	5080	0
435	20250304	115000	172764827	5080	5080	5080	5080	0
436	20250304	114900	172764827	5080	5080	5080	5080	0
437	20250304	114800	172764827	5080	5080	5080	5080	10
438	20250304	114700	172714027	5080	5080	5080	5080	2
439	20250304	114600	172703867	5080	5080	5080	5080	0
440	20250304	114500	172703867	5080	5080	5080	5080	2
441	20250304	114400	172693707	5070	5080	5080	5070	110
442	20250304	114300	172135957	5080	5080	5080	5080	120
443	20250304	114200	171526357	5080	5080	5080	5080	6
444	20250304	114100	171495877	5090	5090	5090	5090	0
445	20250304	114000	171495877	5090	5080	5090	5080	181
446	20250304	113900	170576017	5080	5070	5080	5070	213
447	20250304	113800	169496077	5070	5070	5070	5070	0
448	20250304	113700	169496077	5070	5070	5070	5070	20
449	20250304	113600	169394677	5070	5060	5070	5060	305
450	20250304	113500	167849377	5070	5060	5070	5060	319
451	20250304	113400	166235217	5060	5060	5060	5060	1027
452	20250304	113300	161038597	5050	5060	5060	5050	17
453	20250304	113200	160952727	5050	5050	5050	5050	0
454	20250304	113100	160952727	5050	5050	5050	5050	0
455	20250304	113000	160952727	5050	5050	5050	5050	16
456	20250304	112900	160871927	5050	5050	5050	5050	13
457	20250304	112800	160806277	5050	5040	5050	5040	125
458	20250304	112700	160176087	5040	5040	5040	5040	0
459	20250304	112600	160176087	5040	5040	5040	5040	0
460	20250304	112500	160176087	5040	5040	5040	5040	45
461	20250304	112400	159949287	5040	5040	5040	5040	0
462	20250304	112300	159949287	5040	5040	5040	5040	0
463	20250304	112200	159949287	5040	5040	5040	5040	0
464	20250304	112100	159949287	5040	5030	5040	5020	7
465	20250304	112000	159914037	5040	5030	5040	5030	550
466	20250304	111900	157143097	5040	5040	5040	5040	352
467	20250304	111800	155369017	5060	5050	5060	5050	6
468	20250304	111700	155338667	5060	5050	5060	5050	2
469	20250304	111600	155328557	5040	5040	5040	5040	0
470	20250304	111500	155328557	5040	5040	5040	5040	0
471	20250304	111400	155328557	5040	5040	5040	5040	0
472	20250304	111300	155328557	5040	5040	5040	5040	0
473	20250304	111200	155328557	5040	5040	5040	5040	0
474	20250304	111100	155328557	5040	5040	5040	5040	106
475	20250304	111000	154794317	5050	5050	5050	5050	0
476	20250304	110900	154794317	5050	5050	5050	5050	2
477	20250304	110800	154784217	5050	5050	5050	5050	0
478	20250304	110700	154784217	5050	5050	5050	5050	0
479	20250304	110600	154784217	5050	5050	5050	5050	0
480	20250304	110500	154784217	5050	5050	5050	5050	11
481	20250304	110400	154728667	5050	5050	5050	5050	15
482	20250304	110300	154652917	5050	5050	5050	5050	80
483	20250304	110200	154248917	5060	5060	5060	5060	0
484	20250304	110100	154248917	5060	5060	5060	5060	1
485	20250304	110000	154243857	5060	5060	5060	5060	2
486	20250304	105900	154233737	5050	5050	5050	5050	0
487	20250304	105800	154233737	5050	5050	5050	5050	0
488	20250304	105700	154233737	5050	5050	5050	5050	0
489	20250304	105600	154233737	5050	5050	5050	5050	1
490	20250304	105500	154228687	5050	5060	5060	5050	107
491	20250304	105400	153688327	5050	5050	5050	5050	149
492	20250304	105300	152935877	5040	5040	5040	5040	0
493	20250304	105200	152935877	5040	5040	5040	5040	0
494	20250304	105100	152935877	5040	5040	5040	5040	0
495	20250304	105000	152935877	5040	5040	5040	5040	37
496	20250304	104900	152749397	5040	5030	5040	5030	412
497	20250304	104800	150677017	5040	5030	5040	5030	63
498	20250304	104700	150360117	5020	5020	5020	5020	106
499	20250304	104600	149827997	5010	5010	5010	5010	0
500	20250304	104500	149827997	5010	5010	5010	5010	300
501	20250304	104400	148324997	5010	5020	5020	5010	500
502	20250304	104300	145819517	5040	5040	5040	5040	0
503	20250304	104200	145819517	5040	5040	5040	5040	0
504	20250304	104100	145819517	5040	5030	5040	5030	15
505	20250304	104000	145744057	5030	5030	5040	5030	1397
506	20250304	103900	138717137	5040	5040	5040	5040	518
507	20250304	103800	136106417	5060	5060	5060	5060	0
508	20250304	103700	136106417	5060	5060	5060	5060	0
509	20250304	103600	136106417	5060	5060	5060	5060	0
510	20250304	103500	136106417	5060	5060	5060	5060	18
511	20250304	103400	136015337	5040	5050	5060	5040	1017
512	20250304	103300	130879547	5050	5050	5050	5050	1
513	20250304	103200	130874497	5040	5040	5040	5040	450
514	20250304	103100	128606497	5040	5040	5040	5040	0
515	20250304	103000	128606497	5040	5040	5040	5040	0
516	20250304	102900	128606497	5040	5040	5040	5040	0
517	20250304	102800	128606497	5040	5060	5060	5040	1465
518	20250304	102700	121218717	5060	5060	5060	5060	50
519	20250304	102600	120965717	5060	5060	5060	5060	0
520	20250304	102500	120965717	5060	5060	5060	5060	2
521	20250304	102400	120955597	5060	5060	5060	5060	0
522	20250304	102300	120955597	5060	5060	5060	5060	4
523	20250304	102200	120935357	5070	5070	5070	5070	0
524	20250304	102100	120935357	5070	5050	5070	5050	8
525	20250304	102000	120894827	5030	5040	5040	5030	500
526	20250304	101900	118379257	5080	5080	5080	5080	0
527	20250304	101800	118379257	5080	5080	5080	5080	0
528	20250304	101700	118379257	5080	5060	5080	5060	1929
529	20250304	101600	108608217	5060	5060	5060	5060	0
530	20250304	101500	108608217	5060	5060	5060	5060	0
531	20250304	101400	108608217	5060	5040	5060	5040	133
532	20250304	101300	107937587	5050	5050	5050	5050	1
533	20250304	101200	107932537	5050	5050	5050	5050	374
534	20250304	101100	106043837	5050	5050	5050	5050	0
535	20250304	101000	106043837	5050	5050	5050	5050	25
536	20250304	100900	105917587	5050	5050	5050	5050	14
537	20250304	100800	105846887	5050	5050	5050	5050	0
538	20250304	100700	105846887	5050	5050	5050	5050	0
539	20250304	100600	105846887	5050	5050	5050	5050	36
540	20250304	100500	105665087	5060	5060	5060	5060	5
541	20250304	100400	105639787	5060	5055	5060	5050	50
542	20250304	100300	105387007	5060	5060	5060	5060	0
543	20250304	100200	105387007	5060	5050	5060	5050	115
544	20250304	100100	104805987	5050	5050	5050	5050	1
545	20250304	100000	104800937	5050	5050	5050	5050	0
546	20250304	095900	104800937	5050	5050	5050	5050	13
547	20250304	095800	104735287	5050	5050	5050	5050	11
548	20250304	095700	104679737	5060	5060	5060	5060	0
549	20250304	095600	104679737	5060	5060	5060	5060	0
550	20250304	095500	104679737	5060	5060	5060	5060	0
551	20250304	095400	104679737	5060	5060	5060	5060	25
552	20250304	095300	104553237	5060	5060	5060	5060	0
553	20250304	095200	104553237	5060	5050	5060	5050	217
554	20250304	095100	103456957	5060	5060	5060	5060	0
555	20250304	095000	103456957	5060	5060	5060	5060	0
556	20250304	094900	103456957	5060	5060	5060	5060	0
557	20250304	094800	103456957	5060	5035	5060	5030	4742
558	20250304	094700	79548242	5040	5040	5040	5040	5
559	20250304	094600	79523042	5040	5040	5040	5040	0
560	20250304	094500	79523042	5040	5030	5040	5030	2185
561	20250304	094400	68512462	5030	5030	5030	5030	0
562	20250304	094300	68512462	5030	5030	5030	5030	0
563	20250304	094200	68512462	5030	5035	5035	5030	45
564	20250304	094100	68286062	5040	5040	5040	5040	1
565	20250304	094000	68281022	5040	5040	5040	5040	0
566	20250304	093900	68281022	5040	5040	5040	5040	152
567	20250304	093800	67514942	5050	5050	5050	5050	7
568	20250304	093700	67479592	5040	5040	5040	5040	0
569	20250304	093600	67479592	5040	5050	5050	5040	7
570	20250304	093500	67444252	5040	5050	5050	5040	29
571	20250304	093400	67298062	5050	5050	5050	5050	12
572	20250304	093300	67237462	5060	5060	5060	5060	125
573	20250304	093200	66604962	5060	5060	5060	5060	0
574	20250304	093100	66604962	5060	5060	5060	5060	27
575	20250304	093000	66468342	5060	5060	5060	5060	86
576	20250304	092900	66033182	5070	5070	5070	5070	6
577	20250304	092800	66002762	5070	5040	5070	5040	486
578	20250304	092700	63544982	5050	5060	5060	5040	7
579	20250304	092600	63509622	5030	5050	5060	5020	195
580	20250304	092500	62524362	5060	5060	5060	5020	132
581	20250304	092400	61860742	5060	5030	5060	5020	495
582	20250304	092300	59361802	5030	5020	5030	4995	941
583	20250304	092200	54649112	5030	5030	5030	5030	63
584	20250304	092100	54332222	5030	5030	5030	5020	98
585	20250304	092000	53839402	5010	5010	5030	5010	382
586	20250304	091900	51918022	5030	5010	5030	5010	2
587	20250304	091800	51907982	5030	5000	5030	5000	288
588	20250304	091700	50464092	5020	4997	5020	4995	621
589	20250304	091600	47357695	5000	5000	5000	5000	1
590	20250304	091500	47352695	5000	5000	5000	5000	0
591	20250304	091400	47352695	5000	5000	5000	4990	3
592	20250304	091300	47337705	4990	4985	5000	4985	411
593	20250304	091200	45285960	5000	4995	5000	4985	30
594	20250304	091100	45136085	4975	4985	5000	4975	2183
595	20250304	091000	34223500	5010	5010	5010	5010	125
596	20250304	090900	33597250	5020	5020	5020	5020	148
597	20250304	090800	32854290	5030	5030	5030	5030	0
598	20250304	090700	32854290	5030	4985	5030	4960	655
599	20250304	090600	29590670	5030	4985	5030	4980	265
600	20250304	090500	28268425	5030	5030	5030	4985	93
601	20250304	090400	27803370	5030	5000	5030	4990	689
602	20250304	090300	24356710	5010	5010	5040	5010	1478
603	20250304	090200	16944430	5040	5020	5040	5020	815
604	20250304	090100	12852330	5040	5030	5050	5010	1678
605	20250304	090000	4424180	5040	5030	5050	5030	879