KissMeData/019210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190700	282955125	5050	5050	5050	5050	128
3	20250307	190600	282955125	5050	5050	5050	5050	0
4	20250307	190500	282955125	5050	5050	5050	5050	0
5	20250307	190400	282955125	5050	5050	5050	5050	0
6	20250307	190300	282955125	5050	5050	5050	5050	0
7	20250307	190200	282955125	5050	5050	5050	5050	0
8	20250307	190100	282955125	5050	5050	5050	5050	0
9	20250307	190000	282955125	5050	5050	5050	5050	0
10	20250307	185900	282955125	5050	5050	5050	5050	0
11	20250307	185800	282955125	5050	5050	5050	5050	0
12	20250307	185700	282955125	5050	5050	5050	5050	0
13	20250307	185600	282955125	5050	5050	5050	5050	0
14	20250307	185500	282955125	5050	5050	5050	5050	0
15	20250307	185400	282955125	5050	5050	5050	5050	0
16	20250307	185300	282955125	5050	5050	5050	5050	0
17	20250307	185200	282955125	5050	5050	5050	5050	0
18	20250307	185100	282955125	5050	5050	5050	5050	0
19	20250307	185000	282955125	5050	5050	5050	5050	0
20	20250307	184900	282955125	5050	5050	5050	5050	0
21	20250307	184800	282955125	5050	5050	5050	5050	0
22	20250307	184700	282955125	5050	5050	5050	5050	0
23	20250307	184600	282955125	5050	5050	5050	5050	0
24	20250307	184500	282955125	5050	5050	5050	5050	0
25	20250307	184400	282955125	5050	5050	5050	5050	0
26	20250307	184300	282955125	5050	5050	5050	5050	0
27	20250307	184200	282955125	5050	5050	5050	5050	0
28	20250307	184100	282955125	5050	5050	5050	5050	0
29	20250307	184000	282955125	5050	5050	5050	5050	0
30	20250307	183900	282955125	5050	5050	5050	5050	0
31	20250307	183800	282955125	5050	5050	5050	5050	0
32	20250307	183700	282955125	5050	5050	5050	5050	128
33	20250307	183600	282955125	5050	5050	5050	5050	0
34	20250307	183500	282955125	5050	5050	5050	5050	0
35	20250307	183400	282955125	5050	5050	5050	5050	0
36	20250307	183300	282955125	5050	5050	5050	5050	0
37	20250307	183200	282955125	5050	5050	5050	5050	0
38	20250307	183100	282955125	5050	5050	5050	5050	0
39	20250307	183000	282955125	5050	5050	5050	5050	0
40	20250307	182900	282955125	5050	5050	5050	5050	0
41	20250307	182800	282955125	5050	5050	5050	5050	0
42	20250307	182700	282955125	5050	5050	5050	5050	0
43	20250307	182600	282955125	5050	5050	5050	5050	0
44	20250307	182500	282955125	5050	5050	5050	5050	0
45	20250307	182400	282955125	5050	5050	5050	5050	0
46	20250307	182300	282955125	5050	5050	5050	5050	0
47	20250307	182200	282955125	5050	5050	5050	5050	0
48	20250307	182100	282955125	5050	5050	5050	5050	0
49	20250307	182000	282955125	5050	5050	5050	5050	0
50	20250307	181900	282955125	5050	5050	5050	5050	0
51	20250307	181800	282955125	5050	5050	5050	5050	0
52	20250307	181700	282955125	5050	5050	5050	5050	0
53	20250307	181600	282955125	5050	5050	5050	5050	0
54	20250307	181500	282955125	5050	5050	5050	5050	0
55	20250307	181400	282955125	5050	5050	5050	5050	0
56	20250307	181300	282955125	5050	5050	5050	5050	0
57	20250307	181200	282955125	5050	5050	5050	5050	0
58	20250307	181100	282955125	5050	5050	5050	5050	0
59	20250307	181000	282955125	5050	5050	5050	5050	0
60	20250307	180900	282955125	5050	5050	5050	5050	0
61	20250307	180800	282955125	5050	5050	5050	5050	0
62	20250307	180700	282955125	5050	5050	5050	5050	128
63	20250307	180600	282955125	5050	5050	5050	5050	0
64	20250307	180500	282955125	5050	5050	5050	5050	0
65	20250307	180400	282955125	5050	5050	5050	5050	0
66	20250307	180300	282955125	5050	5050	5050	5050	0
67	20250307	180200	282955125	5050	5050	5050	5050	0
68	20250307	180100	282955125	5050	5050	5050	5050	0
69	20250307	180000	282955125	5050	5050	5050	5050	0
70	20250307	175900	282955125	5050	5050	5050	5050	0
71	20250307	175800	282955125	5050	5050	5050	5050	0
72	20250307	175700	282955125	5050	5050	5050	5050	0
73	20250307	175600	282955125	5050	5050	5050	5050	0
74	20250307	175500	282955125	5050	5050	5050	5050	0
75	20250307	175400	282955125	5050	5050	5050	5050	0
76	20250307	175300	282955125	5050	5050	5050	5050	0
77	20250307	175200	282955125	5050	5050	5050	5050	0
78	20250307	175100	282955125	5050	5050	5050	5050	0
79	20250307	175000	282955125	5050	5050	5050	5050	0
80	20250307	174900	282955125	5050	5050	5050	5050	0
81	20250307	174800	282955125	5050	5050	5050	5050	0
82	20250307	174700	282955125	5050	5050	5050	5050	0
83	20250307	174600	282955125	5050	5050	5050	5050	0
84	20250307	174500	282955125	5050	5050	5050	5050	0
85	20250307	174400	282955125	5050	5050	5050	5050	0
86	20250307	174300	282955125	5050	5050	5050	5050	0
87	20250307	174200	282955125	5050	5050	5050	5050	0
88	20250307	174100	282955125	5050	5050	5050	5050	0
89	20250307	174000	282955125	5050	5050	5050	5050	0
90	20250307	173900	282955125	5050	5050	5050	5050	0
91	20250307	173800	282955125	5050	5050	5050	5050	0
92	20250307	173700	282955125	5050	5050	5050	5050	128
93	20250307	173600	282955125	5050	5050	5050	5050	0
94	20250307	173500	282955125	5050	5050	5050	5050	0
95	20250307	173400	282955125	5050	5050	5050	5050	0
96	20250307	173300	282955125	5050	5050	5050	5050	0
97	20250307	173200	282955125	5050	5050	5050	5050	0
98	20250307	173100	282955125	5050	5050	5050	5050	0
99	20250307	173000	282955125	5050	5050	5050	5050	0
100	20250307	172900	282955125	5050	5050	5050	5050	0
101	20250307	172800	282955125	5050	5050	5050	5050	0
102	20250307	172700	282955125	5050	5050	5050	5050	0
103	20250307	172600	282955125	5050	5050	5050	5050	0
104	20250307	172500	282955125	5050	5050	5050	5050	0
105	20250307	172400	282955125	5050	5050	5050	5050	0
106	20250307	172300	282955125	5050	5050	5050	5050	0
107	20250307	172200	282955125	5050	5050	5050	5050	0
108	20250307	172100	282955125	5050	5050	5050	5050	0
109	20250307	172000	282955125	5050	5050	5050	5050	0
110	20250307	171900	282955125	5050	5050	5050	5050	0
111	20250307	171800	282955125	5050	5050	5050	5050	0
112	20250307	171700	282955125	5050	5050	5050	5050	0
113	20250307	171600	282955125	5050	5050	5050	5050	0
114	20250307	171500	282955125	5050	5050	5050	5050	0
115	20250307	171400	282955125	5050	5050	5050	5050	0
116	20250307	171300	282955125	5050	5050	5050	5050	0
117	20250307	171200	282955125	5050	5050	5050	5050	0
118	20250307	171100	282955125	5050	5050	5050	5050	0
119	20250307	171000	282955125	5050	5050	5050	5050	0
120	20250307	170900	282955125	5050	5050	5050	5050	0
121	20250307	170800	282955125	5050	5050	5050	5050	0
122	20250307	170700	282955125	5050	5050	5050	5050	128
123	20250307	170600	282955125	5050	5050	5050	5050	0
124	20250307	170500	282955125	5050	5050	5050	5050	0
125	20250307	170400	282955125	5050	5050	5050	5050	0
126	20250307	170300	282955125	5050	5050	5050	5050	0
127	20250307	170200	282955125	5050	5050	5050	5050	0
128	20250307	170100	282955125	5050	5050	5050	5050	0
129	20250307	170000	282955125	5050	5050	5050	5050	0
130	20250307	165900	282955125	5050	5050	5050	5050	0
131	20250307	165800	282955125	5050	5050	5050	5050	0
132	20250307	165700	282955125	5050	5050	5050	5050	0
133	20250307	165600	282955125	5050	5050	5050	5050	0
134	20250307	165500	282955125	5050	5050	5050	5050	0
135	20250307	165400	282955125	5050	5050	5050	5050	0
136	20250307	165300	282955125	5050	5050	5050	5050	0
137	20250307	165200	282955125	5050	5050	5050	5050	0
138	20250307	165100	282955125	5050	5050	5050	5050	0
139	20250307	165000	282955125	5050	5050	5050	5050	0
140	20250307	164900	282955125	5050	5050	5050	5050	0
141	20250307	164800	282955125	5050	5050	5050	5050	0
142	20250307	164700	282955125	5050	5050	5050	5050	0
143	20250307	164600	282955125	5050	5050	5050	5050	0
144	20250307	164500	282955125	5050	5050	5050	5050	0
145	20250307	164400	282955125	5050	5050	5050	5050	0
146	20250307	164300	282955125	5050	5050	5050	5050	0
147	20250307	164200	282955125	5050	5050	5050	5050	0
148	20250307	164100	282955125	5050	5050	5050	5050	0
149	20250307	164000	282955125	5050	5050	5050	5050	0
150	20250307	163900	282955125	5050	5050	5050	5050	0
151	20250307	163800	282955125	5050	5050	5050	5050	0
152	20250307	163700	282955125	5050	5050	5050	5050	128
153	20250307	163600	282955125	5050	5050	5050	5050	0
154	20250307	163500	282955125	5050	5050	5050	5050	0
155	20250307	163400	282955125	5050	5050	5050	5050	0
156	20250307	163300	282955125	5050	5050	5050	5050	0
157	20250307	163200	282955125	5050	5050	5050	5050	0
158	20250307	163100	282955125	5050	5050	5050	5050	0
159	20250307	163000	282955125	5050	5050	5050	5050	0
160	20250307	162900	282955125	5050	5050	5050	5050	0
161	20250307	162800	282955125	5050	5050	5050	5050	0
162	20250307	162700	282955125	5050	5050	5050	5050	0
163	20250307	162600	282955125	5050	5050	5050	5050	0
164	20250307	162500	282955125	5050	5050	5050	5050	0
165	20250307	162400	282955125	5050	5050	5050	5050	0
166	20250307	162300	282955125	5050	5050	5050	5050	0
167	20250307	162200	282955125	5050	5050	5050	5050	0
168	20250307	162100	282955125	5050	5050	5050	5050	0
169	20250307	162000	282955125	5050	5050	5050	5050	0
170	20250307	161900	282955125	5050	5050	5050	5050	0
171	20250307	161800	282955125	5050	5050	5050	5050	0
172	20250307	161700	282955125	5050	5050	5050	5050	0
173	20250307	161600	282955125	5050	5050	5050	5050	0
174	20250307	161500	282955125	5050	5050	5050	5050	0
175	20250307	161400	282955125	5050	5050	5050	5050	0
176	20250307	161300	282955125	5050	5050	5050	5050	0
177	20250307	161200	282955125	5050	5050	5050	5050	0
178	20250307	161100	282955125	5050	5050	5050	5050	0
179	20250307	161000	282955125	5050	5050	5050	5050	0
180	20250307	160900	282955125	5050	5050	5050	5050	0
181	20250307	160800	282955125	5050	5050	5050	5050	0
182	20250307	160700	282955125	5050	5050	5050	5050	128
183	20250307	160600	282955125	5050	5050	5050	5050	0
184	20250307	160500	282955125	5050	5050	5050	5050	0
185	20250307	160400	282955125	5050	5050	5050	5050	0
186	20250307	160300	282955125	5050	5050	5050	5050	0
187	20250307	160200	282955125	5050	5050	5050	5050	0
188	20250307	160100	282955125	5050	5050	5050	5050	0
189	20250307	160000	282955125	5050	5050	5050	5050	0
190	20250307	155900	282955125	5050	5050	5050	5050	0
191	20250307	155800	282955125	5050	5050	5050	5050	0
192	20250307	155700	282955125	5050	5050	5050	5050	0
193	20250307	155600	282955125	5050	5050	5050	5050	0
194	20250307	155500	282955125	5050	5050	5050	5050	0
195	20250307	155400	282955125	5050	5050	5050	5050	0
196	20250307	155300	282955125	5050	5050	5050	5050	0
197	20250307	155200	282955125	5050	5050	5050	5050	0
198	20250307	155100	282955125	5050	5050	5050	5050	0
199	20250307	155000	282955125	5050	5050	5050	5050	0
200	20250307	154900	282955125	5050	5050	5050	5050	0
201	20250307	154800	282955125	5050	5050	5050	5050	0
202	20250307	154700	282955125	5050	5050	5050	5050	0
203	20250307	154600	282955125	5050	5050	5050	5050	0
204	20250307	154500	282955125	5050	5050	5050	5050	0
205	20250307	154400	282955125	5050	5050	5050	5050	0
206	20250307	154300	282955125	5050	5050	5050	5050	0
207	20250307	154200	282955125	5050	5050	5050	5050	0
208	20250307	154100	282955125	5050	5050	5050	5050	0
209	20250307	154000	282955125	5050	5050	5050	5050	0
210	20250307	153900	282955125	5050	5050	5050	5050	0
211	20250307	153800	282955125	5050	5050	5050	5050	0
212	20250307	153700	282955125	5050	5050	5050	5050	128
213	20250307	153600	282955125	5050	5050	5050	5050	0
214	20250307	153500	282955125	5050	5050	5050	5050	0
215	20250307	153400	282955125	5050	5050	5050	5050	0
216	20250307	153300	282955125	5050	5050	5050	5050	0
217	20250307	153200	282955125	5050	5050	5050	5050	0
218	20250307	153100	282955125	5050	5050	5050	5050	0
219	20250307	153000	282955125	5050	5050	5050	5050	128
220	20250307	152900	282308725	5030	5030	5030	5030	0
221	20250307	152800	282308725	5030	5030	5030	5030	0
222	20250307	152700	282308725	5030	5030	5030	5030	0
223	20250307	152600	282308725	5030	5030	5030	5030	0
224	20250307	152500	282308725	5030	5030	5030	5030	0
225	20250307	152400	282308725	5030	5030	5030	5030	0
226	20250307	152300	282308725	5030	5030	5030	5030	0
227	20250307	152200	282308725	5030	5030	5030	5030	0
228	20250307	152100	282308725	5030	5030	5030	5030	0
229	20250307	152000	282308725	5030	5030	5030	5030	0
230	20250307	151900	282308725	5030	5040	5040	5030	21
231	20250307	151800	282202935	5040	5040	5040	5040	57
232	20250307	151700	281915655	5040	5040	5040	5040	63
233	20250307	151600	281598135	5040	5050	5050	5040	20
234	20250307	151500	281497315	5040	5030	5040	5030	30
235	20250307	151400	281346225	5040	5030	5040	5030	469
236	20250307	151300	278982705	5030	5030	5030	5030	46
237	20250307	151200	278751325	5030	5030	5040	5030	17
238	20250307	151100	278665805	5030	5030	5030	5030	34
239	20250307	151000	278494785	5040	5030	5040	5030	47
240	20250307	150900	278258365	5040	5030	5040	5030	12
241	20250307	150800	278197995	5030	5030	5030	5030	466
242	20250307	150700	275854015	5030	5030	5030	5030	49
243	20250307	150600	275607545	5030	5030	5030	5030	16
244	20250307	150500	275527065	5030	5040	5040	5030	16
245	20250307	150400	275446475	5030	5030	5040	5030	65
246	20250307	150300	275119305	5030	5030	5030	5030	15
247	20250307	150200	275043855	5030	5030	5030	5030	5
248	20250307	150100	275018705	5030	5030	5040	5030	39
249	20250307	150000	274822375	5030	5040	5040	5030	90
250	20250307	145900	274369125	5040	5050	5050	5040	21
251	20250307	145800	274263275	5040	5040	5040	5040	23
252	20250307	145700	274147355	5040	5050	5050	5040	61
253	20250307	145600	273839905	5040	5040	5040	5040	29
254	20250307	145500	273693745	5040	5040	5040	5040	17
255	20250307	145400	273608065	5040	5040	5040	5040	46
256	20250307	145300	273376225	5040	5050	5050	5040	30
257	20250307	145200	273225015	5040	5040	5050	5040	18
258	20250307	145100	273134285	5040	5030	5040	5030	62
259	20250307	145000	272822265	5030	5030	5040	5030	33
260	20250307	144900	272656265	5030	5030	5030	5030	10
261	20250307	144800	272605965	5040	5030	5040	5030	29
262	20250307	144700	272460085	5030	5040	5040	5030	395
263	20250307	144600	270469715	5030	5030	5030	5030	4
264	20250307	144500	270449595	5030	5030	5040	5030	39
265	20250307	144400	270253415	5030	5030	5030	5030	49
266	20250307	144300	270006945	5040	5030	5040	5030	6
267	20250307	144200	269976755	5030	5030	5040	5030	44
268	20250307	144100	269755315	5030	5030	5030	5030	480
269	20250307	144000	267340915	5030	5030	5030	5030	12
270	20250307	143900	267280555	5030	5030	5040	5030	46
271	20250307	143800	267049055	5030	5030	5030	5030	61
272	20250307	143700	266742225	5030	5030	5040	5030	15
273	20250307	143600	266666745	5030	5040	5040	5030	25
274	20250307	143500	266540985	5040	5030	5040	5030	22
275	20250307	143400	266430265	5030	5030	5040	5030	42
276	20250307	143300	266218905	5030	5030	5040	5030	21
277	20250307	143200	266113265	5040	5030	5040	5030	30
278	20250307	143100	265962355	5030	5040	5040	5030	43
279	20250307	143000	265745965	5030	5030	5030	5030	5
280	20250307	142900	265720815	5040	5040	5040	5040	1120
281	20250307	142800	260076015	5040	5040	5040	5040	49
282	20250307	142700	259829055	5040	5040	5040	5040	20
283	20250307	142600	259728255	5040	5040	5050	5040	32
284	20250307	142500	259566965	5050	5040	5050	5040	43
285	20250307	142400	259350225	5040	5040	5040	5040	12
286	20250307	142300	259289745	5060	5040	5060	5040	39
287	20250307	142200	259092975	5040	5040	5050	5040	32
288	20250307	142100	258931685	5050	5040	5070	5040	354
289	20250307	142000	257144095	5040	5040	5040	5040	8
290	20250307	141900	257103775	5050	5040	5050	5040	31
291	20250307	141800	256947515	5040	5040	5040	5040	51
292	20250307	141700	256690475	5050	5050	5050	5050	0
293	20250307	141600	256690475	5050	5040	5050	5040	30
294	20250307	141500	256539265	5040	5060	5060	5040	35
295	20250307	141400	256362845	5040	5060	5060	5040	5
296	20250307	141300	256337625	5040	5040	5050	5040	782
297	20250307	141200	252393905	5040	5050	5050	5040	1310
298	20250307	141100	245786395	5050	5060	5060	5050	5
299	20250307	141000	245761135	5040	5040	5050	5040	45
300	20250307	140900	245534095	5040	5040	5040	5040	43
301	20250307	140800	245317375	5070	5060	5070	5040	3047
302	20250307	140700	229938845	5060	5060	5060	5060	31
303	20250307	140600	229781985	5060	5060	5070	5060	13
304	20250307	140500	229716195	5060	5060	5060	5060	29
305	20250307	140400	229569455	5060	5060	5060	5060	22
306	20250307	140300	229458135	5070	5060	5070	5060	49
307	20250307	140200	229210185	5060	5060	5060	5060	36
308	20250307	140100	229028025	5060	5060	5060	5060	15
309	20250307	140000	228952125	5060	5070	5070	5060	24
310	20250307	135900	228830665	5060	5060	5070	5060	31
311	20250307	135800	228673795	5060	5060	5060	5060	5
312	20250307	135700	228648495	5060	5060	5060	5060	20
313	20250307	135600	228547295	5070	5070	5070	5060	52
314	20250307	135500	228283925	5060	5070	5070	5060	20
315	20250307	135400	228182575	5060	5060	5070	5060	30
316	20250307	135300	228030695	5060	5060	5060	5060	25
317	20250307	135200	227904195	5070	5060	5070	5060	43
318	20250307	135100	227686305	5070	5060	5070	5060	18
319	20250307	135000	227595145	5060	5060	5070	5060	31
320	20250307	134900	227438265	5070	5060	5070	5060	41
321	20250307	134800	227230505	5070	5080	5080	5070	17
322	20250307	134700	227144215	5060	5080	5080	5060	139
323	20250307	134600	226438375	5080	5080	5080	5080	255
324	20250307	134500	225142975	5060	5060	5060	5060	0
325	20250307	134400	225142975	5060	5070	5070	5060	52
326	20250307	134300	224879545	5060	5070	5070	5060	33
327	20250307	134200	224712325	5060	5060	5060	5060	5
328	20250307	134100	224687025	5070	5070	5070	5060	74
329	20250307	134000	224312215	5060	5070	5080	5060	42
330	20250307	133900	224099515	5060	5060	5060	5060	4
331	20250307	133800	224079275	5060	5070	5070	5060	543
332	20250307	133700	221326545	5070	5070	5070	5070	26
333	20250307	133600	221194725	5070	5060	5070	5060	29
334	20250307	133500	221047825	5070	5060	5070	5060	36
335	20250307	133400	220865435	5070	5070	5070	5070	525
336	20250307	133300	218203685	5070	5070	5070	5070	79
337	20250307	133200	217803155	5070	5080	5080	5070	24
338	20250307	133100	217681455	5070	5070	5070	5070	40
339	20250307	133000	217478655	5070	5070	5080	5070	36
340	20250307	132900	217296125	5070	5070	5070	5070	15
341	20250307	132800	217220075	5070	5070	5070	5070	37
342	20250307	132700	217032485	5070	5070	5080	5070	57
343	20250307	132600	216743295	5070	5080	5080	5070	15
344	20250307	132500	216667235	5070	5070	5070	5070	22
345	20250307	132400	216555695	5070	5080	5080	5070	54
346	20250307	132300	216281735	5070	5070	5070	5070	36
347	20250307	132200	216099215	5070	5070	5080	5070	30
348	20250307	132100	215947105	5070	5070	5070	5070	23
349	20250307	132000	215830495	5070	5070	5070	5070	44
350	20250307	131900	215607415	5070	5080	5080	5070	77
351	20250307	131800	215216325	5080	5070	5080	5070	466
352	20250307	131700	212849305	5070	5070	5070	5070	41
353	20250307	131600	212641435	5070	5070	5070	5070	108
354	20250307	131500	212093875	5070	5070	5070	5070	71
355	20250307	131400	211733905	5070	5070	5070	5070	60
356	20250307	131300	211429705	5080	5080	5080	5080	0
357	20250307	131200	211429705	5080	5070	5080	5070	23
358	20250307	131100	211313085	5080	5070	5080	5070	39
359	20250307	131000	211115015	5060	5070	5070	5060	286
360	20250307	130900	209667615	5090	5050	5090	5050	3243
361	20250307	130800	193186255	5040	5060	5060	5040	383
362	20250307	130700	191251765	5040	5050	5050	5040	21
363	20250307	130600	191145765	5040	5040	5050	5040	44
364	20250307	130500	190923775	5040	5040	5040	5040	27
365	20250307	130400	190787695	5040	5040	5040	5040	12
366	20250307	130300	190727215	5070	5060	5070	5040	834
367	20250307	130200	186502645	5060	5040	5060	5040	25
368	20250307	130100	186376625	5040	5050	5050	5040	37
369	20250307	130000	186189905	5050	5050	5050	5050	14
370	20250307	125900	186119205	5040	5040	5040	5040	40
371	20250307	125800	185917605	5040	5050	5050	5040	24
372	20250307	125700	185796525	5050	5050	5050	5050	126
373	20250307	125600	185160225	5040	5040	5040	5040	39
374	20250307	125500	184963665	5040	5040	5050	5040	170
375	20250307	125400	184105275	5040	5040	5040	5040	30
376	20250307	125300	183954075	5040	5040	5040	5040	30
377	20250307	125200	183802875	5040	5040	5040	5040	25
378	20250307	125100	183676875	5040	5040	5040	5040	36
379	20250307	125000	183495435	5040	5040	5040	5040	21
380	20250307	124900	183389595	5040	5040	5050	5040	1714
381	20250307	124800	174742525	5020	5050	5050	5020	8427
382	20250307	124700	132389205	5050	5050	5050	5050	12
383	20250307	124600	132328605	5050	5050	5050	5050	37
384	20250307	124500	132141755	5050	5050	5050	5050	35
385	20250307	124400	131965005	5050	5050	5060	5050	22
386	20250307	124300	131853895	5060	5050	5060	5050	33
387	20250307	124200	131687235	5050	5050	5060	5040	75
388	20250307	124100	131307975	5050	5060	5060	5050	441
389	20250307	124000	129080915	5030	5050	5050	5030	2306
390	20250307	123900	117471275	5050	5040	5050	5040	22
391	20250307	123800	117360225	5050	5050	5050	5050	16
392	20250307	123700	117279425	5040	5050	5050	5040	43
393	20250307	123600	117062385	5040	5050	5050	5040	1970
394	20250307	123500	107126965	5060	5050	5060	5050	26
395	20250307	123400	106995565	5050	5050	5050	5050	36
396	20250307	123300	106813765	5060	5060	5070	5060	8
397	20250307	123200	106773275	5050	5050	5050	5050	28
398	20250307	123100	106631875	5050	5050	5070	5050	30
399	20250307	123000	106480345	5050	5060	5060	5050	1932
400	20250307	122900	96719035	5060	5070	5070	5060	21
401	20250307	122800	96612765	5060	5060	5070	5060	35
402	20250307	122700	96435655	5060	5070	5070	5060	38
403	20250307	122600	96243365	5060	5060	5060	5060	20
404	20250307	122500	96142165	5070	5070	5070	5060	33
405	20250307	122400	95975165	5060	5060	5060	5060	38
406	20250307	122300	95782885	5060	5060	5060	5060	20
407	20250307	122200	95681685	5060	5070	5070	5060	32
408	20250307	122100	95519755	5060	5060	5070	5060	40
409	20250307	122000	95317345	5060	5060	5060	5060	31
410	20250307	121900	95160485	5060	5060	5060	5060	30
411	20250307	121800	95008685	5060	5060	5060	5060	21
412	20250307	121700	94902425	5060	5060	5060	5060	32
413	20250307	121600	94740505	5060	5070	5070	5060	29
414	20250307	121500	94593745	5060	5060	5070	5060	29
415	20250307	121400	94446995	5060	5070	5070	5060	55
416	20250307	121300	94168675	5060	5060	5070	5060	52
417	20250307	121200	93905455	5060	5070	5070	5060	23
418	20250307	121100	93789055	5070	5060	5070	5060	8
419	20250307	121000	93748565	5060	5060	5060	5060	34
420	20250307	120900	93576525	5060	5060	5060	5060	24
421	20250307	120800	93455085	5050	5050	5050	5050	52
422	20250307	120700	93192485	5050	5060	5060	5050	30
423	20250307	120600	93040835	5060	5060	5060	5060	1
424	20250307	120500	93035775	5050	5060	5070	5050	1459
425	20250307	120400	85653335	5060	5070	5070	5060	31
426	20250307	120300	85496465	5070	5070	5070	5070	1
427	20250307	120200	85491395	5060	5060	5060	5060	51
428	20250307	120100	85233335	5060	5070	5070	5060	36
429	20250307	120000	85051165	5060	5060	5070	5060	14
430	20250307	115900	84980315	5060	5060	5060	5060	43
431	20250307	115800	84762735	5070	5060	5070	5060	36
432	20250307	115700	84580565	5060	5060	5060	5060	19
433	20250307	115600	84484425	5060	5060	5060	5060	35
434	20250307	115500	84307325	5060	5060	5060	5060	36
435	20250307	115400	84125165	5060	5060	5060	5060	21
436	20250307	115300	84018905	5060	5060	5060	5060	35
437	20250307	115200	83841805	5060	5060	5060	5060	33
438	20250307	115100	83674825	5060	5060	5060	5060	21
439	20250307	115000	83568565	5060	5060	5070	5060	51
440	20250307	114900	83310305	5060	5060	5060	5060	20
441	20250307	114800	83209105	5060	5070	5070	5060	42
442	20250307	114700	82996565	5060	5070	5070	5060	15
443	20250307	114600	82920655	5060	5070	5070	5060	37
444	20250307	114500	82733425	5060	5060	5070	5060	38
445	20250307	114400	82541135	5070	5060	5070	5060	25
446	20250307	114300	82414615	5070	5060	5070	5060	30
447	20250307	114200	82262805	5070	5060	5070	5060	37
448	20250307	114100	82075575	5060	5060	5070	5060	35
449	20250307	114000	81898465	5070	5060	5070	5060	50
450	20250307	113900	81645165	5070	5060	5070	5060	35
451	20250307	113800	81468055	5060	5060	5070	5060	37
452	20250307	113700	81280825	5070	5060	5070	5050	97
453	20250307	113600	80789535	5050	5050	5050	5050	47
454	20250307	113500	80552185	5050	5050	5060	5050	14
455	20250307	113400	80481475	5060	5060	5060	5060	11
456	20250307	113300	80425815	5050	5050	5050	5050	51
457	20250307	113200	80168265	5050	5050	5050	5050	39
458	20250307	113100	79971315	5060	5060	5060	5060	1
459	20250307	113000	79966255	5050	5060	5070	5050	1243
460	20250307	112900	73676745	5060	5070	5070	5060	57
461	20250307	112800	73388255	5070	5060	5070	5060	9
462	20250307	112700	73342705	5060	5070	5070	5060	46
463	20250307	112600	73109925	5060	5070	5070	5060	35
464	20250307	112500	72932815	5060	5060	5060	5060	19
465	20250307	112400	72836675	5070	5070	5070	5060	39
466	20250307	112300	72639295	5060	5060	5060	5060	45
467	20250307	112200	72411595	5060	5070	5070	5060	21
468	20250307	112100	72305325	5060	5060	5070	5060	22
469	20250307	112000	72193985	5060	5060	5060	5060	41
470	20250307	111900	71986525	5060	5070	5070	5060	21
471	20250307	111800	71880245	5060	5070	5070	5060	16
472	20250307	111700	71799275	5060	5060	5070	5060	36
473	20250307	111600	71617105	5060	5070	5070	5060	58
474	20250307	111500	71323615	5070	5060	5070	5060	16
475	20250307	111400	71242635	5070	5060	5070	5060	137
476	20250307	111300	70548415	5060	5060	5070	5060	14
477	20250307	111200	70477565	5060	5060	5070	5060	33
478	20250307	111100	70310485	5060	5060	5070	5060	137
479	20250307	111000	69617155	5060	5060	5060	5060	41
480	20250307	110900	69409695	5060	5050	5060	5050	277
481	20250307	110800	68008235	5060	5050	5060	5050	6
482	20250307	110700	67977915	5050	5050	5060	5050	65
483	20250307	110600	67649655	5050	5050	5060	5050	21
484	20250307	110500	67543595	5060	5050	5060	5050	18
485	20250307	110400	67452565	5050	5050	5050	5050	66
486	20250307	110300	67119265	5050	5050	5050	5050	15
487	20250307	110200	67043515	5070	5050	5070	5050	6
488	20250307	110100	67013195	5060	5050	5060	5050	45
489	20250307	110000	66785875	5060	5060	5060	5060	247
490	20250307	105900	65536055	5070	5070	5070	5070	1
491	20250307	105800	65530985	5060	5060	5060	5050	64
492	20250307	105700	65207275	5070	5060	5070	5060	42
493	20250307	105600	64994745	5060	5060	5060	5060	0
494	20250307	105500	64994745	5060	5050	5060	5050	50
495	20250307	105400	64741895	5050	5050	5050	5050	39
496	20250307	105300	64544945	5070	5050	5070	5050	18
497	20250307	105200	64454015	5050	5060	5060	5050	414
498	20250307	105100	62359315	5060	5060	5070	5060	53
499	20250307	105000	62091125	5060	5060	5060	5060	19
500	20250307	104900	61994985	5060	5060	5060	5060	20
501	20250307	104800	61893785	5060	5060	5070	5060	24
502	20250307	104700	61772335	5060	5060	5060	5060	46
503	20250307	104600	61539575	5060	5050	5060	5050	36
504	20250307	104500	61357455	5050	5060	5060	5050	30
505	20250307	104400	61205725	5050	5050	5050	5050	51
506	20250307	104300	60948175	5050	5050	5050	5050	0
507	20250307	104200	60948175	5050	5060	5060	5050	49
508	20250307	104100	60700525	5050	5050	5050	5050	38
509	20250307	104000	60508625	5060	5050	5060	5050	16
510	20250307	103900	60427815	5050	5060	5060	5050	21
511	20250307	103800	60321755	5060	5060	5060	5050	75
512	20250307	103700	59942965	5070	5050	5070	5050	28
513	20250307	103600	59801435	5060	5060	5060	5050	13
514	20250307	103500	59735705	5050	5070	5070	5050	26
515	20250307	103400	59604385	5050	5060	5060	5050	32
516	20250307	103300	59442665	5050	5050	5050	5050	4
517	20250307	103200	59422465	5050	5050	5050	5050	42
518	20250307	103100	59210365	5050	5050	5060	5050	45
519	20250307	103000	58983025	5050	5050	5050	5050	5
520	20250307	102900	58957775	5060	5040	5060	5040	60
521	20250307	102800	58655145	5040	5040	5040	5040	37
522	20250307	102700	58468665	5060	5050	5060	5050	11
523	20250307	102600	58413095	5040	5060	5060	5040	28
524	20250307	102500	58271655	5060	5050	5060	5040	93
525	20250307	102400	57801835	5060	5060	5060	5060	0
526	20250307	102300	57801835	5060	5050	5060	5050	37
527	20250307	102200	57614965	5050	5050	5060	5050	51
528	20250307	102100	57357215	5070	5060	5070	5050	20
529	20250307	102000	57256055	5050	5060	5060	5050	19
530	20250307	101900	57160090	5050	5040	5050	5040	52
531	20250307	101800	56897850	5040	5040	5070	5040	25
532	20250307	101700	56771720	5050	5040	5050	5040	20
533	20250307	101600	56670770	5050	5040	5050	5040	33
534	20250307	101500	56504360	5040	5050	5050	5040	51
535	20250307	101400	56247170	5040	5040	5040	5040	5
536	20250307	101300	56221970	5040	5040	5050	5040	332
537	20250307	101200	54545690	5040	5040	5040	5040	71
538	20250307	101100	54187850	5040	5040	5040	5040	18
539	20250307	101000	54097130	5040	5040	5040	5040	16
540	20250307	100900	54016490	5050	5040	5050	5040	75
541	20250307	100800	53638470	5050	5050	5050	5040	17
542	20250307	100700	53552770	5030	5030	5040	5030	319
543	20250307	100600	51945140	5050	5040	5050	5030	924
544	20250307	100500	47288370	5040	5040	5040	5040	30
545	20250307	100400	47137170	5040	5040	5040	5040	33
546	20250307	100300	46970850	5050	5060	5060	5040	367
547	20250307	100200	45117730	5050	5050	5050	5050	15
548	20250307	100100	45041980	5060	5060	5060	5050	6
549	20250307	100000	45011660	5060	5050	5060	5050	25
550	20250307	095900	44885400	5050	5050	5050	5050	47
551	20250307	095800	44648050	5070	5070	5070	5070	0
552	20250307	095700	44648050	5070	5070	5070	5070	1
553	20250307	095600	44642980	5070	5060	5070	5060	502
554	20250307	095500	42102840	5070	5070	5070	5070	1
555	20250307	095400	42097770	5060	5070	5070	5060	534
556	20250307	095300	39395690	5080	5080	5080	5080	111
557	20250307	095200	38831810	5080	5080	5080	5080	63
558	20250307	095100	38511770	5080	5080	5080	5080	184
559	20250307	095000	37577050	5080	5080	5080	5080	0
560	20250307	094900	37577050	5080	5080	5080	5080	1
561	20250307	094800	37571970	5080	5080	5080	5080	0
562	20250307	094700	37571970	5080	5080	5080	5080	134
563	20250307	094600	36891250	5080	5080	5080	5080	4
564	20250307	094500	36870930	5080	5080	5080	5080	12
565	20250307	094400	36809970	5080	5080	5080	5080	0
566	20250307	094300	36809970	5080	5080	5080	5080	0
567	20250307	094200	36809970	5080	5080	5080	5080	0
568	20250307	094100	36809970	5080	5070	5080	5070	310
569	20250307	094000	35238260	5080	5080	5080	5080	0
570	20250307	093900	35238260	5080	5080	5080	5080	0
571	20250307	093800	35238260	5080	5080	5080	5080	0
572	20250307	093700	35238260	5080	5080	5080	5080	0
573	20250307	093600	35238260	5080	5080	5080	5080	3
574	20250307	093500	35223020	5080	5080	5080	5080	0
575	20250307	093400	35223020	5080	5080	5080	5080	1
576	20250307	093300	35217940	5070	5070	5070	5070	0
577	20250307	093200	35217940	5070	5070	5070	5070	1
578	20250307	093100	35212870	5080	5080	5080	5080	0
579	20250307	093000	35212870	5080	5080	5080	5080	1
580	20250307	092900	35207790	5080	5080	5080	5080	0
581	20250307	092800	35207790	5080	5080	5080	5080	0
582	20250307	092700	35207790	5080	5080	5080	5080	0
583	20250307	092600	35207790	5080	5080	5080	5080	0
584	20250307	092500	35207790	5080	5080	5080	5080	0
585	20250307	092400	35207790	5080	5080	5080	5080	0
586	20250307	092300	35207790	5080	5080	5080	5080	0
587	20250307	092200	35207790	5080	5080	5080	5080	0
588	20250307	092100	35207790	5080	5080	5080	5080	0
589	20250307	092000	35207790	5080	5080	5080	5080	200
590	20250307	091900	34191790	5080	5080	5080	5080	10
591	20250307	091800	34140990	5080	5080	5080	5080	0
592	20250307	091700	34140990	5080	5080	5080	5080	1
593	20250307	091600	34135910	5060	5060	5060	5060	54
594	20250307	091500	33862670	5060	5050	5060	5050	3
595	20250307	091400	33847510	5030	5030	5030	5030	31
596	20250307	091300	33691580	5060	5060	5060	5060	2
597	20250307	091200	33681460	5030	5030	5030	5030	415
598	20250307	091100	31594010	5060	5060	5060	5060	0
599	20250307	091000	31594010	5060	5040	5060	5040	2
600	20250307	090900	31583910	5040	5080	5080	5040	2149
601	20250307	090800	20741690	5080	5080	5080	5080	1000
602	20250307	090700	15661690	5080	5080	5080	5080	0
603	20250307	090600	15661690	5080	5080	5080	5080	1000
604	20250307	090500	10581690	5070	5070	5070	5070	16
605	20250307	090400	10500570	5040	5040	5040	5040	137
606	20250307	090300	9810090	5020	5040	5040	5020	511
607	20250307	090200	7244480	5030	5040	5040	5030	1071
608	20250307	090100	1847340	5040	5050	5050	5040	241
609	20250307	090000	632500	5060	5060	5060	5060	125