KissMeData/019210/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190600	247369340	5030	5030	5030	5030	395
3	20250312	190500	247369340	5030	5030	5030	5030	0
4	20250312	190400	247369340	5030	5030	5030	5030	0
5	20250312	190300	247369340	5030	5030	5030	5030	0
6	20250312	190200	247369340	5030	5030	5030	5030	0
7	20250312	190100	247369340	5030	5030	5030	5030	0
8	20250312	190000	247369340	5030	5030	5030	5030	0
9	20250312	185900	247369340	5030	5030	5030	5030	0
10	20250312	185800	247369340	5030	5030	5030	5030	0
11	20250312	185700	247369340	5030	5030	5030	5030	0
12	20250312	185600	247369340	5030	5030	5030	5030	0
13	20250312	185500	247369340	5030	5030	5030	5030	0
14	20250312	185400	247369340	5030	5030	5030	5030	0
15	20250312	185300	247369340	5030	5030	5030	5030	0
16	20250312	185200	247369340	5030	5030	5030	5030	0
17	20250312	185100	247369340	5030	5030	5030	5030	0
18	20250312	185000	247369340	5030	5030	5030	5030	0
19	20250312	184900	247369340	5030	5030	5030	5030	0
20	20250312	184800	247369340	5030	5030	5030	5030	0
21	20250312	184700	247369340	5030	5030	5030	5030	0
22	20250312	184600	247369340	5030	5030	5030	5030	0
23	20250312	184500	247369340	5030	5030	5030	5030	0
24	20250312	184400	247369340	5030	5030	5030	5030	0
25	20250312	184300	247369340	5030	5030	5030	5030	0
26	20250312	184200	247369340	5030	5030	5030	5030	0
27	20250312	184100	247369340	5030	5030	5030	5030	0
28	20250312	184000	247369340	5030	5030	5030	5030	0
29	20250312	183900	247369340	5030	5030	5030	5030	0
30	20250312	183800	247369340	5030	5030	5030	5030	0
31	20250312	183700	247369340	5030	5030	5030	5030	0
32	20250312	183600	247369340	5030	5030	5030	5030	395
33	20250312	183500	247369340	5030	5030	5030	5030	0
34	20250312	183400	247369340	5030	5030	5030	5030	0
35	20250312	183300	247369340	5030	5030	5030	5030	0
36	20250312	183200	247369340	5030	5030	5030	5030	0
37	20250312	183100	247369340	5030	5030	5030	5030	0
38	20250312	183000	247369340	5030	5030	5030	5030	0
39	20250312	182900	247369340	5030	5030	5030	5030	0
40	20250312	182800	247369340	5030	5030	5030	5030	0
41	20250312	182700	247369340	5030	5030	5030	5030	0
42	20250312	182600	247369340	5030	5030	5030	5030	0
43	20250312	182500	247369340	5030	5030	5030	5030	0
44	20250312	182400	247369340	5030	5030	5030	5030	0
45	20250312	182300	247369340	5030	5030	5030	5030	0
46	20250312	182200	247369340	5030	5030	5030	5030	0
47	20250312	182100	247369340	5030	5030	5030	5030	0
48	20250312	182000	247369340	5030	5030	5030	5030	0
49	20250312	181900	247369340	5030	5030	5030	5030	0
50	20250312	181800	247369340	5030	5030	5030	5030	0
51	20250312	181700	247369340	5030	5030	5030	5030	0
52	20250312	181600	247369340	5030	5030	5030	5030	0
53	20250312	181500	247369340	5030	5030	5030	5030	0
54	20250312	181400	247369340	5030	5030	5030	5030	0
55	20250312	181300	247369340	5030	5030	5030	5030	0
56	20250312	181200	247369340	5030	5030	5030	5030	0
57	20250312	181100	247369340	5030	5030	5030	5030	0
58	20250312	181000	247369340	5030	5030	5030	5030	0
59	20250312	180900	247369340	5030	5030	5030	5030	0
60	20250312	180800	247369340	5030	5030	5030	5030	0
61	20250312	180700	247369340	5030	5030	5030	5030	0
62	20250312	180600	247369340	5030	5030	5030	5030	395
63	20250312	180500	247369340	5030	5030	5030	5030	0
64	20250312	180400	247369340	5030	5030	5030	5030	0
65	20250312	180300	247369340	5030	5030	5030	5030	0
66	20250312	180200	247369340	5030	5030	5030	5030	0
67	20250312	180100	247369340	5030	5030	5030	5030	0
68	20250312	180000	247369340	5030	5030	5030	5030	0
69	20250312	175900	247369340	5030	5030	5030	5030	0
70	20250312	175800	247369340	5030	5030	5030	5030	0
71	20250312	175700	247369340	5030	5030	5030	5030	0
72	20250312	175600	247369340	5030	5030	5030	5030	0
73	20250312	175500	247369340	5030	5030	5030	5030	0
74	20250312	175400	247369340	5030	5030	5030	5030	0
75	20250312	175300	247369340	5030	5030	5030	5030	0
76	20250312	175200	247369340	5030	5030	5030	5030	0
77	20250312	175100	247369340	5030	5030	5030	5030	0
78	20250312	175000	247369340	5030	5030	5030	5030	0
79	20250312	174900	247369340	5030	5030	5030	5030	0
80	20250312	174800	247369340	5030	5030	5030	5030	0
81	20250312	174700	247369340	5030	5030	5030	5030	0
82	20250312	174600	247369340	5030	5030	5030	5030	0
83	20250312	174500	247369340	5030	5030	5030	5030	0
84	20250312	174400	247369340	5030	5030	5030	5030	0
85	20250312	174300	247369340	5030	5030	5030	5030	0
86	20250312	174200	247369340	5030	5030	5030	5030	0
87	20250312	174100	247369340	5030	5030	5030	5030	0
88	20250312	174000	247369340	5030	5030	5030	5030	0
89	20250312	173900	247369340	5030	5030	5030	5030	0
90	20250312	173800	247369340	5030	5030	5030	5030	0
91	20250312	173700	247369340	5030	5030	5030	5030	0
92	20250312	173600	247369340	5030	5030	5030	5030	395
93	20250312	173500	247369340	5030	5030	5030	5030	0
94	20250312	173400	247369340	5030	5030	5030	5030	0
95	20250312	173300	247369340	5030	5030	5030	5030	0
96	20250312	173200	247369340	5030	5030	5030	5030	0
97	20250312	173100	247369340	5030	5030	5030	5030	0
98	20250312	173000	247369340	5030	5030	5030	5030	0
99	20250312	172900	247369340	5030	5030	5030	5030	0
100	20250312	172800	247369340	5030	5030	5030	5030	0
101	20250312	172700	247369340	5030	5030	5030	5030	0
102	20250312	172600	247369340	5030	5030	5030	5030	0
103	20250312	172500	247369340	5030	5030	5030	5030	0
104	20250312	172400	247369340	5030	5030	5030	5030	0
105	20250312	172300	247369340	5030	5030	5030	5030	0
106	20250312	172200	247369340	5030	5030	5030	5030	0
107	20250312	172100	247369340	5030	5030	5030	5030	0
108	20250312	172000	247369340	5030	5030	5030	5030	0
109	20250312	171900	247369340	5030	5030	5030	5030	0
110	20250312	171800	247369340	5030	5030	5030	5030	0
111	20250312	171700	247369340	5030	5030	5030	5030	0
112	20250312	171600	247369340	5030	5030	5030	5030	0
113	20250312	171500	247369340	5030	5030	5030	5030	0
114	20250312	171400	247369340	5030	5030	5030	5030	0
115	20250312	171300	247369340	5030	5030	5030	5030	0
116	20250312	171200	247369340	5030	5030	5030	5030	0
117	20250312	171100	247369340	5030	5030	5030	5030	0
118	20250312	171000	247369340	5030	5030	5030	5030	0
119	20250312	170900	247369340	5030	5030	5030	5030	0
120	20250312	170800	247369340	5030	5030	5030	5030	0
121	20250312	170700	247369340	5030	5030	5030	5030	0
122	20250312	170600	247369340	5030	5030	5030	5030	395
123	20250312	170500	247369340	5030	5030	5030	5030	0
124	20250312	170400	247369340	5030	5030	5030	5030	0
125	20250312	170300	247369340	5030	5030	5030	5030	0
126	20250312	170200	247369340	5030	5030	5030	5030	0
127	20250312	170100	247369340	5030	5030	5030	5030	0
128	20250312	170000	247369340	5030	5030	5030	5030	0
129	20250312	165900	247369340	5030	5030	5030	5030	0
130	20250312	165800	247369340	5030	5030	5030	5030	0
131	20250312	165700	247369340	5030	5030	5030	5030	0
132	20250312	165600	247369340	5030	5030	5030	5030	0
133	20250312	165500	247369340	5030	5030	5030	5030	0
134	20250312	165400	247369340	5030	5030	5030	5030	0
135	20250312	165300	247369340	5030	5030	5030	5030	0
136	20250312	165200	247369340	5030	5030	5030	5030	0
137	20250312	165100	247369340	5030	5030	5030	5030	0
138	20250312	165000	247369340	5030	5030	5030	5030	0
139	20250312	164900	247369340	5030	5030	5030	5030	0
140	20250312	164800	247369340	5030	5030	5030	5030	0
141	20250312	164700	247369340	5030	5030	5030	5030	0
142	20250312	164600	247369340	5030	5030	5030	5030	0
143	20250312	164500	247369340	5030	5030	5030	5030	0
144	20250312	164400	247369340	5030	5030	5030	5030	0
145	20250312	164300	247369340	5030	5030	5030	5030	0
146	20250312	164200	247369340	5030	5030	5030	5030	0
147	20250312	164100	247369340	5030	5030	5030	5030	0
148	20250312	164000	247369340	5030	5030	5030	5030	0
149	20250312	163900	247369340	5030	5030	5030	5030	0
150	20250312	163800	247369340	5030	5030	5030	5030	0
151	20250312	163700	247369340	5030	5030	5030	5030	0
152	20250312	163600	247369340	5030	5030	5030	5030	395
153	20250312	163500	247369340	5030	5030	5030	5030	0
154	20250312	163400	247369340	5030	5030	5030	5030	0
155	20250312	163300	247369340	5030	5030	5030	5030	0
156	20250312	163200	247369340	5030	5030	5030	5030	0
157	20250312	163100	247369340	5030	5030	5030	5030	0
158	20250312	163000	247369340	5030	5030	5030	5030	0
159	20250312	162900	247369340	5030	5030	5030	5030	0
160	20250312	162800	247369340	5030	5030	5030	5030	0
161	20250312	162700	247369340	5030	5030	5030	5030	0
162	20250312	162600	247369340	5030	5030	5030	5030	0
163	20250312	162500	247369340	5030	5030	5030	5030	0
164	20250312	162400	247369340	5030	5030	5030	5030	0
165	20250312	162300	247369340	5030	5030	5030	5030	0
166	20250312	162200	247369340	5030	5030	5030	5030	0
167	20250312	162100	247369340	5030	5030	5030	5030	0
168	20250312	162000	247369340	5030	5030	5030	5030	0
169	20250312	161900	247369340	5030	5030	5030	5030	0
170	20250312	161800	247369340	5030	5030	5030	5030	0
171	20250312	161700	247369340	5030	5030	5030	5030	0
172	20250312	161600	247369340	5030	5030	5030	5030	0
173	20250312	161500	247369340	5030	5030	5030	5030	0
174	20250312	161400	247369340	5030	5030	5030	5030	0
175	20250312	161300	247369340	5030	5030	5030	5030	0
176	20250312	161200	247369340	5030	5030	5030	5030	0
177	20250312	161100	247369340	5030	5030	5030	5030	0
178	20250312	161000	247369340	5030	5030	5030	5030	0
179	20250312	160900	247369340	5030	5030	5030	5030	0
180	20250312	160800	247369340	5030	5030	5030	5030	0
181	20250312	160700	247369340	5030	5030	5030	5030	0
182	20250312	160600	247369340	5030	5030	5030	5030	395
183	20250312	160500	247369340	5030	5030	5030	5030	0
184	20250312	160400	247369340	5030	5030	5030	5030	0
185	20250312	160300	247369340	5030	5030	5030	5030	0
186	20250312	160200	247369340	5030	5030	5030	5030	0
187	20250312	160100	247369340	5030	5030	5030	5030	0
188	20250312	160000	247369340	5030	5030	5030	5030	0
189	20250312	155900	247369340	5030	5030	5030	5030	0
190	20250312	155800	247369340	5030	5030	5030	5030	0
191	20250312	155700	247369340	5030	5030	5030	5030	0
192	20250312	155600	247369340	5030	5030	5030	5030	0
193	20250312	155500	247369340	5030	5030	5030	5030	0
194	20250312	155400	247369340	5030	5030	5030	5030	0
195	20250312	155300	247369340	5030	5030	5030	5030	0
196	20250312	155200	247369340	5030	5030	5030	5030	0
197	20250312	155100	247369340	5030	5030	5030	5030	0
198	20250312	155000	247369340	5030	5030	5030	5030	0
199	20250312	154900	247369340	5030	5030	5030	5030	0
200	20250312	154800	247369340	5030	5030	5030	5030	0
201	20250312	154700	247369340	5030	5030	5030	5030	0
202	20250312	154600	247369340	5030	5030	5030	5030	0
203	20250312	154500	247369340	5030	5030	5030	5030	0
204	20250312	154400	247369340	5030	5030	5030	5030	0
205	20250312	154300	247369340	5030	5030	5030	5030	0
206	20250312	154200	247369340	5030	5030	5030	5030	0
207	20250312	154100	247369340	5030	5030	5030	5030	0
208	20250312	154000	247369340	5030	5030	5030	5030	0
209	20250312	153900	247369340	5030	5030	5030	5030	0
210	20250312	153800	247369340	5030	5030	5030	5030	0
211	20250312	153700	247369340	5030	5030	5030	5030	0
212	20250312	153600	247369340	5030	5030	5030	5030	395
213	20250312	153500	247369340	5030	5030	5030	5030	0
214	20250312	153400	247369340	5030	5030	5030	5030	0
215	20250312	153300	247369340	5030	5030	5030	5030	0
216	20250312	153200	247369340	5030	5030	5030	5030	0
217	20250312	153100	247369340	5030	5030	5030	5030	0
218	20250312	153000	247369340	5030	5030	5030	5030	395
219	20250312	152900	245382490	5020	5020	5020	5020	0
220	20250312	152800	245382490	5020	5020	5020	5020	0
221	20250312	152700	245382490	5020	5020	5020	5020	0
222	20250312	152600	245382490	5020	5020	5020	5020	0
223	20250312	152500	245382490	5020	5020	5020	5020	0
224	20250312	152400	245382490	5020	5020	5020	5020	0
225	20250312	152300	245382490	5020	5020	5020	5020	0
226	20250312	152200	245382490	5020	5020	5020	5020	0
227	20250312	152100	245382490	5020	5020	5020	5020	0
228	20250312	152000	245382490	5020	5020	5020	5020	0
229	20250312	151900	245382490	5020	5010	5030	5010	60
230	20250312	151800	245081570	5020	5020	5020	5010	54
231	20250312	151700	244810570	5020	5010	5030	5010	50
232	20250312	151600	244559850	5010	5020	5030	5010	211
233	20250312	151500	243500690	5030	5020	5030	5020	32
234	20250312	151400	243339820	5030	5020	5030	5020	37
235	20250312	151300	243153980	5020	5030	5030	5020	48
236	20250312	151200	242912890	5020	5020	5030	5020	32
237	20250312	151100	242752010	5030	5020	5030	5020	29
238	20250312	151000	242606420	5020	5020	5030	5020	31
239	20250312	150900	242450780	5020	5030	5030	5020	49
240	20250312	150800	242204430	5020	5020	5030	5020	23
241	20250312	150700	242088960	5020	5020	5030	5020	38
242	20250312	150600	241898190	5020	5020	5020	5020	19
243	20250312	150500	241802810	5030	5020	5030	5020	68
244	20250312	150400	241461060	5030	5020	5030	5020	18
245	20250312	150300	241370690	5020	5020	5020	5020	23
246	20250312	150200	241255230	5030	5020	5030	5020	59
247	20250312	150100	240958800	5020	5010	5020	5010	18
248	20250312	150000	240868450	5010	5020	5020	5010	35
249	20250312	145900	240693090	5010	5010	5010	5010	17
250	20250312	145800	240607920	5030	5030	5030	5020	32
251	20250312	145700	240447030	5030	5020	5030	5010	30
252	20250312	145600	240296450	5020	5010	5030	5010	106
253	20250312	145500	239764490	5010	5010	5010	5010	20
254	20250312	145400	239664290	5020	5020	5020	5010	97
255	20250312	145300	239178060	5010	5010	5020	5010	59
256	20250312	145200	238882230	5010	5010	5020	5010	31
257	20250312	145100	238726690	5020	5010	5020	5010	13
258	20250312	145000	238661540	5010	5010	5010	5010	41
259	20250312	144900	238456130	5010	5020	5020	5010	66
260	20250312	144800	238125080	5010	5020	5020	5010	14
261	20250312	144700	238054830	5010	5010	5010	5010	52
262	20250312	144600	237794310	5020	5010	5020	5010	4
263	20250312	144500	237774260	5020	5010	5020	5010	63
264	20250312	144400	237458170	5010	5010	5010	5010	47
265	20250312	144300	237222700	5010	5020	5020	5010	13
266	20250312	144200	237157500	5020	5010	5020	5010	51
267	20250312	144100	236901620	5010	5010	5010	5010	37
268	20250312	144000	236716250	5010	5010	5010	5010	19
269	20250312	143900	236621060	5010	5010	5010	5010	3
270	20250312	143800	236606030	5020	5010	5020	5010	82
271	20250312	143700	236194840	5010	5010	5010	5010	18
272	20250312	143600	236104660	5020	5020	5020	5010	16
273	20250312	143500	236024480	5020	5010	5020	5010	58
274	20250312	143400	235733660	5010	5020	5020	5010	36
275	20250312	143300	235553160	5020	5010	5020	5010	16
276	20250312	143200	235472980	5020	5010	5020	5010	57
277	20250312	143100	235187150	5010	5010	5010	5010	33
278	20250312	143000	235021820	5020	5010	5020	5010	20
279	20250312	142900	234921490	5010	5020	5020	5010	50
280	20250312	142800	234670730	5020	5010	5020	5010	99
281	20250312	142700	234173940	5010	5020	5020	5010	18
282	20250312	142600	234083730	5010	5020	5020	5010	63
283	20250312	142500	233767720	5020	5010	5020	5010	18
284	20250312	142400	233677530	5010	5020	5020	5010	29
285	20250312	142300	233532220	5010	5010	5020	5010	26
286	20250312	142200	233401950	5020	5020	5020	5010	45
287	20250312	142100	233176110	5010	5010	5010	5010	27
288	20250312	142000	233040840	5010	5010	5020	5010	380
289	20250312	141900	231136970	5010	5020	5020	5010	1124
290	20250312	141800	225494520	5030	5030	5030	5020	47
291	20250312	141700	225258430	5020	5020	5030	5020	31
292	20250312	141600	225102710	5020	5030	5030	5020	36
293	20250312	141500	224921740	5020	5030	5030	5020	23
294	20250312	141400	224806270	5020	5020	5030	5020	47
295	20250312	141300	224570190	5020	5020	5030	5020	12
296	20250312	141200	224509940	5020	5020	5030	5020	49
297	20250312	141100	224263720	5020	5030	5030	5020	50
298	20250312	141000	224012580	5020	5020	5020	5020	4
299	20250312	140900	223992500	5020	5020	5020	5020	41
300	20250312	140800	223786680	5020	5020	5020	5020	250
301	20250312	140700	222531680	5010	5020	5020	5010	38
302	20250312	140600	222341060	5010	5020	5020	5010	26
303	20250312	140500	222210790	5020	5030	5030	5020	35
304	20250312	140400	222035080	5010	5020	5020	5010	6
305	20250312	140300	222004990	5020	5010	5030	5010	265
306	20250312	140200	220674560	5010	5010	5020	5010	35
307	20250312	140100	220499200	5020	5020	5020	5020	25
308	20250312	140000	220373700	5010	5010	5010	5010	33
309	20250312	135900	220208370	5020	5020	5020	5020	19
310	20250312	135800	220112990	5020	5010	5020	5010	74
311	20250312	135700	219741570	5010	5020	5020	5010	68
312	20250312	135600	219400390	5010	5020	5020	5010	10
313	20250312	135500	219350260	5030	5020	5030	5010	56
314	20250312	135400	219069290	5010	5030	5030	5010	31
315	20250312	135300	218913840	5030	5020	5030	5020	8
316	20250312	135200	218873670	5020	5020	5030	5020	48
317	20250312	135100	218632500	5020	5010	5020	5010	44
318	20250312	135000	218411930	5020	5010	5020	5010	5
319	20250312	134900	218386870	5020	5020	5020	5010	28
320	20250312	134800	218246420	5020	5010	5020	5010	35
321	20250312	134700	218070890	5020	5020	5020	5010	25
322	20250312	134600	217945500	5020	5010	5020	5010	28
323	20250312	134500	217804980	5010	5010	5010	5010	371
324	20250312	134400	215946270	5010	5010	5010	5010	3
325	20250312	134300	215931240	5020	5020	5020	5010	61
326	20250312	134200	215625230	5010	5010	5010	5010	47
327	20250312	134100	215389760	5010	5010	5010	5010	3
328	20250312	134000	215374730	5020	5010	5020	5010	35
329	20250312	133900	215199200	5010	5010	5020	5000	41
330	20250312	133800	214993880	5000	5010	5010	5000	465
331	20250312	133700	212664380	5000	5000	5000	5000	4
332	20250312	133600	212644380	5000	5000	5010	5000	60
333	20250312	133500	212344240	5010	5020	5030	5000	5251
334	20250312	133400	186061530	5020	5020	5020	5020	13
335	20250312	133300	185996270	5030	5030	5030	5020	46
336	20250312	133200	185765100	5020	5030	5030	5020	37
337	20250312	133100	185579230	5020	5020	5020	5020	15
338	20250312	133000	185503930	5020	5030	5030	5020	28
339	20250312	132900	185363300	5030	5020	5030	5020	43
340	20250312	132800	185147270	5020	5030	5030	5020	17
341	20250312	132700	185061800	5020	5030	5030	5020	19
342	20250312	132600	184966400	5030	5030	5030	5020	45
343	20250312	132500	184740230	5020	5020	5020	5020	21
344	20250312	132400	184634810	5020	5030	5030	5020	25
345	20250312	132300	184509170	5020	5020	5030	5020	54
346	20250312	132200	184237840	5020	5020	5030	5020	12
347	20250312	132100	184177590	5030	5030	5030	5020	25
348	20250312	132000	184052020	5030	5030	5040	5020	43
349	20250312	131900	183835530	5020	5030	5030	5020	23
350	20250312	131800	183720060	5020	5030	5030	5020	30
351	20250312	131700	183569440	5040	5030	5040	5030	19
352	20250312	131600	183473710	5040	5030	5040	5020	53
353	20250312	131500	183207200	5020	5020	5020	5020	20
354	20250312	131400	183106800	5030	5030	5040	5020	618
355	20250312	131300	180004100	5040	5020	5040	5020	33
356	20250312	131200	179838320	5030	5030	5030	5020	31
357	20250312	131100	179682560	5020	5030	5030	5020	11
358	20250312	131000	179627270	5030	5020	5030	5020	41
359	20250312	130900	179421380	5030	5030	5030	5030	39
360	20250312	130800	179225210	5020	5020	5030	5020	63
361	20250312	130700	178908940	5020	5020	5020	5020	29
362	20250312	130600	178763360	5020	5020	5030	5020	419
363	20250312	130500	176655890	5020	5030	5030	5020	43
364	20250312	130400	176439630	5020	5020	5020	5020	25
365	20250312	130300	176314130	5020	5030	5030	5020	22
366	20250312	130200	176203600	5030	5030	5030	5030	14
367	20250312	130100	176133180	5030	5020	5030	5020	44
368	20250312	130000	175912120	5030	5020	5030	5020	35
369	20250312	125900	175736190	5020	5020	5020	5020	26
370	20250312	125800	175605670	5020	5030	5030	5020	45
371	20250312	125700	175379760	5020	5020	5030	5020	34
372	20250312	125600	175208940	5020	5030	5030	5020	59
373	20250312	125500	174912530	5030	5020	5030	5020	81
374	20250312	125400	174505410	5020	5020	5020	5020	42
375	20250312	125300	174294570	5020	5020	5030	5020	69
376	20250312	125200	173947830	5020	5020	5020	5020	31
377	20250312	125100	173792210	5020	5020	5030	5020	32
378	20250312	125000	173631560	5020	5030	5030	5020	67
379	20250312	124900	173294990	5020	5010	5020	5010	60
380	20250312	124800	172994070	5020	5020	5020	5020	108
381	20250312	124700	172451910	5020	5030	5030	5020	444
382	20250312	124600	170219070	5030	5020	5030	5020	31
383	20250312	124500	170063440	5020	5020	5030	5020	40
384	20250312	124400	169862490	5010	5020	5030	5010	39
385	20250312	124300	169666960	5020	5010	5030	5010	51
386	20250312	124200	169411270	5010	5010	5010	5010	4
387	20250312	124100	169391230	5010	5010	5030	5010	49
388	20250312	124000	169145450	5010	5010	5020	5010	64
389	20250312	123900	168824560	5020	5010	5020	5010	22
390	20250312	123800	168714290	5010	5020	5020	5010	26
391	20250312	123700	168584010	5020	5030	5030	5010	178
392	20250312	123600	167690580	5020	5020	5020	5020	4
393	20250312	123500	167670500	5010	5010	5020	5010	46
394	20250312	123400	167439640	5010	5030	5030	5010	60
395	20250312	123300	167138740	5020	5010	5020	5010	25
396	20250312	123200	167013280	5010	5010	5010	5010	18
397	20250312	123100	166923100	5010	5010	5010	5010	40
398	20250312	123000	166722700	5010	5020	5020	5010	1082
399	20250312	122900	161291160	5000	5030	5030	5000	10006
400	20250312	122800	111130170	5030	5030	5030	5030	24
401	20250312	122700	111009450	5040	5030	5040	5030	32
402	20250312	122600	110848470	5050	5040	5050	5040	39
403	20250312	122500	110651900	5030	5030	5040	5030	33
404	20250312	122400	110485880	5040	5030	5040	5030	13
405	20250312	122300	110420480	5040	5040	5040	5030	41
406	20250312	122200	110213990	5030	5030	5040	5030	27
407	20250312	122100	110078050	5030	5030	5040	5030	37
408	20250312	122000	109891930	5040	5030	5040	5030	30
409	20250312	121900	109740790	5030	5030	5030	5030	27
410	20250312	121800	109604980	5040	5030	5040	5030	54
411	20250312	121700	109333120	5030	5040	5040	5030	45
412	20250312	121600	109106430	5030	5040	5040	5030	29
413	20250312	121500	108960550	5030	5030	5040	5030	116
414	20250312	121400	108376050	5030	5040	5040	5030	56
415	20250312	121300	108094000	5030	5030	5030	5030	22
416	20250312	121200	107983340	5030	5030	5030	5030	10
417	20250312	121100	107933040	5030	5030	5030	5030	29
418	20250312	121000	107787170	5030	5050	5050	5030	26
419	20250312	120900	107656230	5030	5040	5040	5030	34
420	20250312	120800	107484950	5030	5030	5040	5030	49
421	20250312	120700	107238470	5030	5030	5040	5030	41
422	20250312	120600	107031990	5040	5030	5040	5030	21
423	20250312	120500	106926220	5040	5030	5040	5030	38
424	20250312	120400	106735070	5030	5040	5040	5030	44
425	20250312	120300	106513520	5030	5040	5040	5030	24
426	20250312	120200	106392660	5030	5040	5040	5030	16
427	20250312	120100	106312170	5030	5030	5030	5030	38
428	20250312	120000	106121030	5040	5040	5040	5040	23
429	20250312	115900	106005110	5030	5030	5040	5030	47
430	20250312	115800	105768560	5030	5030	5030	5030	30
431	20250312	115700	105617660	5030	5040	5040	5030	35
432	20250312	115600	105441360	5040	5030	5040	5030	40
433	20250312	115500	105240060	5040	5040	5040	5030	32
434	20250312	115400	105078960	5030	5040	5040	5030	37
435	20250312	115300	104892620	5030	5030	5030	5030	20
436	20250312	115200	104792020	5030	5030	5030	5030	38
437	20250312	115100	104600880	5030	5030	5040	5030	20
438	20250312	115000	104500150	5040	5030	5040	5030	49
439	20250312	114900	104253430	5030	5030	5040	5030	207
440	20250312	114800	103210220	5030	5040	5040	5030	37
441	20250312	114700	103024100	5030	5030	5040	5030	66
442	20250312	114600	102691730	5030	5030	5030	5030	6
443	20250312	114500	102661550	5030	5030	5030	5030	38
444	20250312	114400	102470410	5040	5030	5040	5030	48
445	20250312	114300	102228710	5040	5030	5040	5030	23
446	20250312	114200	102112890	5030	5030	5030	5030	28
447	20250312	114100	101972050	5030	5040	5040	5030	29
448	20250312	114000	101826170	5030	5040	5040	5030	39
449	20250312	113900	101629770	5040	5030	5040	5030	50
450	20250312	113800	101378130	5030	5040	5040	5030	24
451	20250312	113700	101257380	5030	5030	5040	5030	36
452	20250312	113600	101076050	5030	5030	5030	5030	10
453	20250312	113500	101025750	5040	5030	5040	5030	64
454	20250312	113400	100703700	5030	5040	5040	5030	12
455	20250312	113300	100643330	5030	5040	5040	5030	28
456	20250312	113200	100502240	5030	5040	5040	5030	2112
457	20250312	113100	89878750	5030	5030	5030	5030	0
458	20250312	113000	89878750	5030	5040	5040	5030	26
459	20250312	112900	89747740	5040	5030	5040	5030	44
460	20250312	112800	89526400	5030	5050	5050	5030	21
461	20250312	112700	89420490	5040	5040	5040	5030	32
462	20250312	112600	89259280	5030	5030	5040	5030	45
463	20250312	112500	89032920	5030	5030	5030	5030	14
464	20250312	112400	88962500	5040	5040	5040	5040	37
465	20250312	112300	88776020	5030	5030	5030	5030	32
466	20250312	112200	88615060	5030	5040	5040	5030	34
467	20250312	112100	88444020	5030	5030	5030	5030	7
468	20250312	112000	88408810	5030	5040	5050	5030	59
469	20250312	111900	88111630	5030	5030	5050	5030	2133
470	20250312	111800	77382590	5040	5050	5050	5040	6
471	20250312	111700	77352300	5050	5040	5050	5040	37
472	20250312	111600	77165760	5040	5030	5040	5030	26
473	20250312	111500	77034970	5030	5030	5030	5030	14
474	20250312	111400	76964550	5040	5030	5040	5030	35
475	20250312	111300	76788250	5030	5040	5040	5030	22
476	20250312	111200	76677530	5040	5030	5040	5030	16
477	20250312	111100	76596960	5040	5030	5040	5030	28
478	20250312	111000	76455880	5030	5030	5030	5030	11
479	20250312	110900	76400550	5040	5030	5040	5030	31
480	20250312	110800	76244600	5030	5040	5040	5030	66
481	20250312	110700	75912240	5030	5030	5030	5030	4
482	20250312	110600	75892120	5030	5040	5040	5030	40
483	20250312	110500	75690910	5030	5030	5035	5030	29
484	20250312	110400	75545035	5040	5030	5040	5030	42
485	20250312	110300	75333395	5030	5030	5030	5030	47
486	20250312	110200	75096985	5030	5030	5030	5030	9
487	20250312	110100	75051715	5030	5040	5040	5030	50
488	20250312	110000	74799845	5030	5030	5030	5030	36
489	20250312	105900	74618765	5030	5040	5040	5030	30
490	20250312	105800	74467855	5040	5040	5040	5030	40
491	20250312	105700	74266325	5030	5030	5040	5030	60
492	20250312	105600	73964155	5030	5030	5030	5030	32
493	20250312	105500	73803195	5030	5040	5040	5030	117
494	20250312	105400	73213655	5040	5040	5040	5040	25
495	20250312	105300	73087655	5050	5040	5050	5040	62
496	20250312	105200	72774795	5050	5060	5060	5050	75
497	20250312	105100	72395525	5050	5060	5060	5050	57
498	20250312	105000	72107335	5060	5050	5060	5050	85
499	20250312	104900	71677515	5060	5060	5060	5050	64
500	20250312	104800	71353715	5050	5040	5050	5040	371
501	20250312	104700	69480435	5040	5040	5050	5040	23
502	20250312	104600	69364505	5040	5040	5050	5040	219
503	20250312	104500	68260735	5050	5050	5050	5040	40
504	20250312	104400	68058945	5050	5050	5050	5040	64
505	20250312	104300	67736145	5040	5040	5050	5040	37
506	20250312	104200	67549655	5040	5040	5040	5040	21
507	20250312	104100	67443815	5040	5030	5050	5030	36
508	20250312	104000	67262175	5040	5030	5040	5030	37
509	20250312	103900	67075925	5030	5040	5040	5030	22
510	20250312	103800	66965155	5050	5050	5050	5040	28
511	20250312	103700	66823785	5050	5040	5050	5040	47
512	20250312	103600	66586755	5050	5040	5050	5040	24
513	20250312	103500	66465775	5040	5050	5050	5040	33
514	20250312	103400	66299225	5050	5040	5050	5040	25
515	20250312	103300	66173215	5040	5040	5050	5040	53
516	20250312	103200	65905955	5040	5040	5050	5040	25
517	20250312	103100	65779945	5050	5050	5050	5050	25
518	20250312	103000	65653695	5040	5040	5050	5040	67
519	20250312	102900	65315975	5050	5040	5050	5040	22
520	20250312	102800	65204955	5030	5050	5050	5030	251
521	20250312	102700	63939715	5040	5040	5040	5040	49
522	20250312	102600	63692755	5040	5040	5050	5040	52
523	20250312	102500	63430565	5030	5040	5040	5030	9
524	20250312	102400	63385285	5030	5030	5050	5030	66
525	20250312	102300	63052835	5050	5030	5050	5030	12
526	20250312	102200	62992415	5030	5050	5050	5030	17
527	20250312	102100	62906625	5050	5040	5050	5030	65
528	20250312	102000	62579205	5050	5030	5050	5030	28
529	20250312	101900	62437885	5040	5030	5040	5030	111
530	20250312	101800	61878555	5030	5040	5040	5030	29
531	20250312	101700	61732545	5030	5040	5040	5030	106
532	20250312	101600	61198675	5040	5030	5040	5030	31
533	20250312	101500	61042475	5030	5040	5040	5030	35
534	20250312	101400	60866365	5030	5030	5040	5030	105
535	20250312	101300	60338085	5030	5030	5030	5030	11
536	20250312	101200	60282755	5030	5030	5030	5030	31
537	20250312	101100	60126825	5040	5040	5040	5040	24
538	20250312	101000	60005865	5040	5040	5040	5030	57
539	20250312	100900	59718685	5030	5040	5040	5030	22
540	20250312	100800	59608015	5020	5020	5040	5020	32
541	20250312	100700	59447205	5030	5030	5040	5030	118
542	20250312	100600	58853655	5030	5030	5040	5030	44
543	20250312	100500	58632205	5030	5040	5040	5030	169
544	20250312	100400	57781885	5030	5030	5030	5030	36
545	20250312	100300	57600805	5030	5020	5040	5020	112
546	20250312	100200	57037465	5040	5040	5040	5040	15
547	20250312	100100	56961865	5020	5040	5040	5020	2321
548	20250312	100000	45287015	5040	5040	5050	5040	36
549	20250312	095900	45105565	5040	5050	5050	5040	79
550	20250312	095800	44707375	5050	5040	5050	5030	132
551	20250312	095700	44041425	5040	5040	5040	5040	42
552	20250312	095600	43829745	5040	5050	5050	5040	10
553	20250312	095500	43779305	5040	5040	5050	5040	66
554	20250312	095400	43446535	5040	5060	5060	5040	44
555	20250312	095300	43224185	5060	5060	5060	5060	0
556	20250312	095200	43224185	5060	5060	5060	5060	1
557	20250312	095100	43219125	5050	5050	5050	5050	33
558	20250312	095000	43052475	5050	5050	5050	5050	0
559	20250312	094900	43052475	5050	5050	5050	5050	1
560	20250312	094800	43047425	5050	5050	5050	5050	0
561	20250312	094700	43047425	5050	5050	5050	5050	10
562	20250312	094600	42996925	5050	5050	5050	5050	59
563	20250312	094500	42698975	5050	5040	5050	5040	37
564	20250312	094400	42512315	5040	5050	5050	5040	13
565	20250312	094300	42446775	5030	5030	5030	5030	20
566	20250312	094200	42346175	5050	5050	5050	5050	364
567	20250312	094100	40507975	5050	5050	5050	5050	1
568	20250312	094000	40502925	5040	5040	5040	5040	92
569	20250312	093900	40039245	5040	5040	5040	5040	0
570	20250312	093800	40039245	5040	5040	5040	5040	0
571	20250312	093700	40039245	5040	5040	5040	5040	0
572	20250312	093600	40039245	5040	5040	5040	5040	786
573	20250312	093500	36077805	5030	5040	5040	5030	69
574	20250312	093400	35730090	5040	5040	5040	5040	0
575	20250312	093300	35730090	5040	5040	5040	5040	0
576	20250312	093200	35730090	5040	5040	5040	5040	0
577	20250312	093100	35730090	5040	5040	5040	5040	58
578	20250312	093000	35437770	5040	5040	5040	5040	1
579	20250312	092900	35432730	5040	5020	5040	5020	4
580	20250312	092800	35412630	5040	5040	5040	5040	119
581	20250312	092700	34812870	5040	5040	5040	5040	393
582	20250312	092600	32832150	5040	5020	5040	5020	41
583	20250312	092500	32626310	5040	5040	5040	5040	0
584	20250312	092400	32626310	5040	5040	5040	5040	0
585	20250312	092300	32626310	5040	5040	5040	5040	58
586	20250312	092200	32333990	5040	5040	5040	5040	0
587	20250312	092100	32333990	5040	5040	5040	5040	1
588	20250312	092000	32328950	5040	5040	5040	5040	0
589	20250312	091900	32328950	5040	5040	5040	5040	0
590	20250312	091800	32328950	5040	5040	5040	5040	1
591	20250312	091700	32323910	5030	5030	5030	5030	388
592	20250312	091600	30372270	5030	5030	5030	5030	52
593	20250312	091500	30110710	5030	5030	5030	5030	60
594	20250312	091400	29808910	5040	5040	5040	5040	11
595	20250312	091300	29753470	5040	5030	5040	5030	107
596	20250312	091200	29214680	5030	5030	5030	5030	1
597	20250312	091100	29209650	5030	5030	5030	5030	0
598	20250312	091000	29209650	5030	5030	5030	5030	9
599	20250312	090900	29164380	5030	5030	5030	5030	1
600	20250312	090800	29159350	5040	5040	5040	5040	0
601	20250312	090700	29159350	5040	5040	5040	5040	1
602	20250312	090600	29154310	5040	5040	5040	5040	0
603	20250312	090500	29154310	5040	5020	5040	5020	1280
604	20250312	090400	22728690	5040	5040	5040	5040	891
605	20250312	090300	18238050	5040	5040	5040	5040	0
606	20250312	090200	18238050	5040	5010	5040	5010	2
607	20250312	090100	18228000	5030	5030	5030	5030	32
608	20250312	090000	18067040	5030	5010	5030	5010	3603