KissMeData/019210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190600	970838905	5100	5100	5100	5100	763
3	20250305	190500	970838905	5100	5100	5100	5100	0
4	20250305	190400	970838905	5100	5100	5100	5100	0
5	20250305	190300	970838905	5100	5100	5100	5100	0
6	20250305	190200	970838905	5100	5100	5100	5100	0
7	20250305	190100	970838905	5100	5100	5100	5100	0
8	20250305	190000	970838905	5100	5100	5100	5100	0
9	20250305	185900	970838905	5100	5100	5100	5100	0
10	20250305	185800	970838905	5100	5100	5100	5100	0
11	20250305	185700	970838905	5100	5100	5100	5100	0
12	20250305	185600	970838905	5100	5100	5100	5100	0
13	20250305	185500	970838905	5100	5100	5100	5100	0
14	20250305	185400	970838905	5100	5100	5100	5100	0
15	20250305	185300	970838905	5100	5100	5100	5100	0
16	20250305	185200	970838905	5100	5100	5100	5100	0
17	20250305	185100	970838905	5100	5100	5100	5100	0
18	20250305	185000	970838905	5100	5100	5100	5100	0
19	20250305	184900	970838905	5100	5100	5100	5100	0
20	20250305	184800	970838905	5100	5100	5100	5100	0
21	20250305	184700	970838905	5100	5100	5100	5100	0
22	20250305	184600	970838905	5100	5100	5100	5100	0
23	20250305	184500	970838905	5100	5100	5100	5100	0
24	20250305	184400	970838905	5100	5100	5100	5100	0
25	20250305	184300	970838905	5100	5100	5100	5100	0
26	20250305	184200	970838905	5100	5100	5100	5100	0
27	20250305	184100	970838905	5100	5100	5100	5100	0
28	20250305	184000	970838905	5100	5100	5100	5100	0
29	20250305	183900	970838905	5100	5100	5100	5100	0
30	20250305	183800	970838905	5100	5100	5100	5100	0
31	20250305	183700	970838905	5100	5100	5100	5100	0
32	20250305	183600	970838905	5100	5100	5100	5100	763
33	20250305	183500	970838905	5100	5100	5100	5100	0
34	20250305	183400	970838905	5100	5100	5100	5100	0
35	20250305	183300	970838905	5100	5100	5100	5100	0
36	20250305	183200	970838905	5100	5100	5100	5100	0
37	20250305	183100	970838905	5100	5100	5100	5100	0
38	20250305	183000	970838905	5100	5100	5100	5100	0
39	20250305	182900	970838905	5100	5100	5100	5100	0
40	20250305	182800	970838905	5100	5100	5100	5100	0
41	20250305	182700	970838905	5100	5100	5100	5100	0
42	20250305	182600	970838905	5100	5100	5100	5100	0
43	20250305	182500	970838905	5100	5100	5100	5100	0
44	20250305	182400	970838905	5100	5100	5100	5100	0
45	20250305	182300	970838905	5100	5100	5100	5100	0
46	20250305	182200	970838905	5100	5100	5100	5100	0
47	20250305	182100	970838905	5100	5100	5100	5100	0
48	20250305	182000	970838905	5100	5100	5100	5100	0
49	20250305	181900	970838905	5100	5100	5100	5100	0
50	20250305	181800	970838905	5100	5100	5100	5100	0
51	20250305	181700	970838905	5100	5100	5100	5100	0
52	20250305	181600	970838905	5100	5100	5100	5100	0
53	20250305	181500	970838905	5100	5100	5100	5100	0
54	20250305	181400	970838905	5100	5100	5100	5100	0
55	20250305	181300	970838905	5100	5100	5100	5100	0
56	20250305	181200	970838905	5100	5100	5100	5100	0
57	20250305	181100	970838905	5100	5100	5100	5100	0
58	20250305	181000	970838905	5100	5100	5100	5100	0
59	20250305	180900	970838905	5100	5100	5100	5100	0
60	20250305	180800	970838905	5100	5100	5100	5100	0
61	20250305	180700	970838905	5100	5100	5100	5100	0
62	20250305	180600	970838905	5100	5100	5100	5100	763
63	20250305	180500	970838905	5100	5100	5100	5100	0
64	20250305	180400	970838905	5100	5100	5100	5100	0
65	20250305	180300	970838905	5100	5100	5100	5100	0
66	20250305	180200	970838905	5100	5100	5100	5100	0
67	20250305	180100	970838905	5100	5100	5100	5100	0
68	20250305	180000	970838905	5100	5100	5100	5100	0
69	20250305	175900	970838905	5100	5100	5100	5100	0
70	20250305	175800	970838905	5100	5100	5100	5100	0
71	20250305	175700	970838905	5100	5100	5100	5100	0
72	20250305	175600	970838905	5100	5100	5100	5100	0
73	20250305	175500	970838905	5100	5100	5100	5100	0
74	20250305	175400	970838905	5100	5100	5100	5100	0
75	20250305	175300	970838905	5100	5100	5100	5100	0
76	20250305	175200	970838905	5100	5100	5100	5100	0
77	20250305	175100	970838905	5100	5100	5100	5100	0
78	20250305	175000	970838905	5100	5100	5100	5100	0
79	20250305	174900	970838905	5100	5100	5100	5100	0
80	20250305	174800	970838905	5100	5100	5100	5100	0
81	20250305	174700	970838905	5100	5100	5100	5100	0
82	20250305	174600	970838905	5100	5100	5100	5100	0
83	20250305	174500	970838905	5100	5100	5100	5100	0
84	20250305	174400	970838905	5100	5100	5100	5100	0
85	20250305	174300	970838905	5100	5100	5100	5100	0
86	20250305	174200	970838905	5100	5100	5100	5100	0
87	20250305	174100	970838905	5100	5100	5100	5100	0
88	20250305	174000	970838905	5100	5100	5100	5100	0
89	20250305	173900	970838905	5100	5100	5100	5100	0
90	20250305	173800	970838905	5100	5100	5100	5100	0
91	20250305	173700	970838905	5100	5100	5100	5100	0
92	20250305	173600	970838905	5100	5100	5100	5100	763
93	20250305	173500	970838905	5100	5100	5100	5100	0
94	20250305	173400	970838905	5100	5100	5100	5100	0
95	20250305	173300	970838905	5100	5100	5100	5100	0
96	20250305	173200	970838905	5100	5100	5100	5100	0
97	20250305	173100	970838905	5100	5100	5100	5100	0
98	20250305	173000	970838905	5100	5100	5100	5100	0
99	20250305	172900	970838905	5100	5100	5100	5100	0
100	20250305	172800	970838905	5100	5100	5100	5100	0
101	20250305	172700	970838905	5100	5100	5100	5100	0
102	20250305	172600	970838905	5100	5100	5100	5100	0
103	20250305	172500	970838905	5100	5100	5100	5100	0
104	20250305	172400	970838905	5100	5100	5100	5100	0
105	20250305	172300	970838905	5100	5100	5100	5100	0
106	20250305	172200	970838905	5100	5100	5100	5100	0
107	20250305	172100	970838905	5100	5100	5100	5100	0
108	20250305	172000	970838905	5100	5100	5100	5100	0
109	20250305	171900	970838905	5100	5100	5100	5100	0
110	20250305	171800	970838905	5100	5100	5100	5100	0
111	20250305	171700	970838905	5100	5100	5100	5100	0
112	20250305	171600	970838905	5100	5100	5100	5100	0
113	20250305	171500	970838905	5100	5100	5100	5100	0
114	20250305	171400	970838905	5100	5100	5100	5100	0
115	20250305	171300	970838905	5100	5100	5100	5100	0
116	20250305	171200	970838905	5100	5100	5100	5100	0
117	20250305	171100	970838905	5100	5100	5100	5100	0
118	20250305	171000	970838905	5100	5100	5100	5100	0
119	20250305	170900	970838905	5100	5100	5100	5100	0
120	20250305	170800	970838905	5100	5100	5100	5100	0
121	20250305	170700	970838905	5100	5100	5100	5100	0
122	20250305	170600	970838905	5100	5100	5100	5100	763
123	20250305	170500	970838905	5100	5100	5100	5100	0
124	20250305	170400	970838905	5100	5100	5100	5100	0
125	20250305	170300	970838905	5100	5100	5100	5100	0
126	20250305	170200	970838905	5100	5100	5100	5100	0
127	20250305	170100	970838905	5100	5100	5100	5100	0
128	20250305	170000	970838905	5100	5100	5100	5100	0
129	20250305	165900	970838905	5100	5100	5100	5100	0
130	20250305	165800	970838905	5100	5100	5100	5100	0
131	20250305	165700	970838905	5100	5100	5100	5100	0
132	20250305	165600	970838905	5100	5100	5100	5100	0
133	20250305	165500	970838905	5100	5100	5100	5100	0
134	20250305	165400	970838905	5100	5100	5100	5100	0
135	20250305	165300	970838905	5100	5100	5100	5100	0
136	20250305	165200	970838905	5100	5100	5100	5100	0
137	20250305	165100	970838905	5100	5100	5100	5100	0
138	20250305	165000	970838905	5100	5100	5100	5100	0
139	20250305	164900	970838905	5100	5100	5100	5100	0
140	20250305	164800	970838905	5100	5100	5100	5100	0
141	20250305	164700	970838905	5100	5100	5100	5100	0
142	20250305	164600	970838905	5100	5100	5100	5100	0
143	20250305	164500	970838905	5100	5100	5100	5100	0
144	20250305	164400	970838905	5100	5100	5100	5100	0
145	20250305	164300	970838905	5100	5100	5100	5100	0
146	20250305	164200	970838905	5100	5100	5100	5100	0
147	20250305	164100	970838905	5100	5100	5100	5100	0
148	20250305	164000	970838905	5100	5100	5100	5100	0
149	20250305	163900	970838905	5100	5100	5100	5100	0
150	20250305	163800	970838905	5100	5100	5100	5100	0
151	20250305	163700	970838905	5100	5100	5100	5100	0
152	20250305	163600	970838905	5100	5100	5100	5100	763
153	20250305	163500	970838905	5100	5100	5100	5100	0
154	20250305	163400	970838905	5100	5100	5100	5100	0
155	20250305	163300	970838905	5100	5100	5100	5100	0
156	20250305	163200	970838905	5100	5100	5100	5100	0
157	20250305	163100	970838905	5100	5100	5100	5100	0
158	20250305	163000	970838905	5100	5100	5100	5100	0
159	20250305	162900	970838905	5100	5100	5100	5100	0
160	20250305	162800	970838905	5100	5100	5100	5100	0
161	20250305	162700	970838905	5100	5100	5100	5100	0
162	20250305	162600	970838905	5100	5100	5100	5100	0
163	20250305	162500	970838905	5100	5100	5100	5100	0
164	20250305	162400	970838905	5100	5100	5100	5100	0
165	20250305	162300	970838905	5100	5100	5100	5100	0
166	20250305	162200	970838905	5100	5100	5100	5100	0
167	20250305	162100	970838905	5100	5100	5100	5100	0
168	20250305	162000	970838905	5100	5100	5100	5100	0
169	20250305	161900	970838905	5100	5100	5100	5100	0
170	20250305	161800	970838905	5100	5100	5100	5100	0
171	20250305	161700	970838905	5100	5100	5100	5100	0
172	20250305	161600	970838905	5100	5100	5100	5100	0
173	20250305	161500	970838905	5100	5100	5100	5100	0
174	20250305	161400	970838905	5100	5100	5100	5100	0
175	20250305	161300	970838905	5100	5100	5100	5100	0
176	20250305	161200	970838905	5100	5100	5100	5100	0
177	20250305	161100	970838905	5100	5100	5100	5100	0
178	20250305	161000	970838905	5100	5100	5100	5100	0
179	20250305	160900	970838905	5100	5100	5100	5100	0
180	20250305	160800	970838905	5100	5100	5100	5100	0
181	20250305	160700	970838905	5100	5100	5100	5100	0
182	20250305	160600	970838905	5100	5100	5100	5100	763
183	20250305	160500	970838905	5100	5100	5100	5100	0
184	20250305	160400	970838905	5100	5100	5100	5100	0
185	20250305	160300	970838905	5100	5100	5100	5100	0
186	20250305	160200	970838905	5100	5100	5100	5100	0
187	20250305	160100	970838905	5100	5100	5100	5100	0
188	20250305	160000	970838905	5100	5100	5100	5100	0
189	20250305	155900	970838905	5100	5100	5100	5100	0
190	20250305	155800	970838905	5100	5100	5100	5100	0
191	20250305	155700	970838905	5100	5100	5100	5100	0
192	20250305	155600	970838905	5100	5100	5100	5100	0
193	20250305	155500	970838905	5100	5100	5100	5100	0
194	20250305	155400	970838905	5100	5100	5100	5100	0
195	20250305	155300	970838905	5100	5100	5100	5100	0
196	20250305	155200	970838905	5100	5100	5100	5100	0
197	20250305	155100	970838905	5100	5100	5100	5100	0
198	20250305	155000	970838905	5100	5100	5100	5100	0
199	20250305	154900	970838905	5100	5100	5100	5100	0
200	20250305	154800	970838905	5100	5100	5100	5100	0
201	20250305	154700	970838905	5100	5100	5100	5100	0
202	20250305	154600	970838905	5100	5100	5100	5100	0
203	20250305	154500	970838905	5100	5100	5100	5100	0
204	20250305	154400	970838905	5100	5100	5100	5100	0
205	20250305	154300	970838905	5100	5100	5100	5100	0
206	20250305	154200	970838905	5100	5100	5100	5100	0
207	20250305	154100	970838905	5100	5100	5100	5100	0
208	20250305	154000	970838905	5100	5100	5100	5100	0
209	20250305	153900	970838905	5100	5100	5100	5100	0
210	20250305	153800	970838905	5100	5100	5100	5100	0
211	20250305	153700	970838905	5100	5100	5100	5100	0
212	20250305	153600	970838905	5100	5100	5100	5100	763
213	20250305	153500	970838905	5100	5100	5100	5100	0
214	20250305	153400	970838905	5100	5100	5100	5100	0
215	20250305	153300	970838905	5100	5100	5100	5100	0
216	20250305	153200	970838905	5100	5100	5100	5100	0
217	20250305	153100	970838905	5100	5100	5100	5100	0
218	20250305	153000	970838905	5100	5100	5100	5100	763
219	20250305	152900	966947605	5120	5120	5120	5120	0
220	20250305	152800	966947605	5120	5120	5120	5120	0
221	20250305	152700	966947605	5120	5120	5120	5120	0
222	20250305	152600	966947605	5120	5120	5120	5120	0
223	20250305	152500	966947605	5120	5120	5120	5120	0
224	20250305	152400	966947605	5120	5120	5120	5120	0
225	20250305	152300	966947605	5120	5120	5120	5120	0
226	20250305	152200	966947605	5120	5120	5120	5120	0
227	20250305	152100	966947605	5120	5120	5120	5120	0
228	20250305	152000	966947605	5120	5120	5120	5120	0
229	20250305	151900	966947605	5120	5120	5120	5120	104
230	20250305	151800	966415125	5110	5110	5110	5110	6
231	20250305	151700	966384465	5110	5110	5110	5110	42
232	20250305	151600	966169845	5120	5120	5120	5100	417
233	20250305	151500	964042795	5100	5110	5110	5100	1106
234	20250305	151400	958391155	5110	5110	5110	5110	189
235	20250305	151300	957425365	5110	5120	5120	5110	53
236	20250305	151200	957154125	5130	5120	5130	5110	209
237	20250305	151100	956082085	5120	5120	5120	5120	1069
238	20250305	151000	950608805	5120	5130	5130	5120	41
239	20250305	150900	950398875	5130	5130	5130	5120	40
240	20250305	150800	950193725	5120	5120	5120	5120	14
241	20250305	150700	950122045	5120	5120	5120	5120	35
242	20250305	150600	949942845	5110	5110	5110	5110	12
243	20250305	150500	949881525	5130	5120	5130	5120	767
244	20250305	150400	945953945	5120	5130	5130	5120	470
245	20250305	150300	943542970	5130	5130	5130	5130	38
246	20250305	150200	943348030	5130	5130	5140	5130	114
247	20250305	150100	942763150	5130	5130	5130	5130	22
248	20250305	150000	942650290	5130	5120	5130	5120	106
249	20250305	145900	942106830	5120	5130	5130	5120	546
250	20250305	145800	939305910	5130	5130	5140	5120	30
251	20250305	145700	939152000	5130	5120	5130	5120	30
252	20250305	145600	938998350	5120	5120	5120	5120	6
253	20250305	145500	938967630	5140	5140	5140	5120	26
254	20250305	145400	938834230	5130	5130	5130	5130	6
255	20250305	145300	938803450	5130	5130	5140	5120	1991
256	20250305	145200	928576900	5120	5120	5130	5120	22
257	20250305	145100	928464230	5130	5120	5130	5120	13
258	20250305	145000	928397610	5120	5100	5120	5100	44
259	20250305	144900	928172560	5100	5110	5110	5100	511
260	20250305	144800	925561400	5120	5110	5120	5100	23
261	20250305	144700	925443880	5110	5100	5110	5100	30
262	20250305	144600	925290740	5100	5110	5110	5100	18
263	20250305	144500	925198840	5110	5110	5110	5110	43
264	20250305	144400	924979110	5120	5110	5120	5100	359
265	20250305	144300	923141150	5100	5110	5110	5100	481
266	20250305	144200	920683270	5110	5110	5110	5110	10
267	20250305	144100	920632170	5100	5110	5110	5100	13
268	20250305	144000	920565800	5110	5100	5110	5100	486
269	20250305	143900	918086990	5120	5100	5120	5100	105
270	20250305	143800	917549520	5100	5110	5110	5100	105
271	20250305	143700	917013020	5120	5120	5120	5110	1367
272	20250305	143600	910023960	5120	5130	5130	5120	236
273	20250305	143500	908813390	5130	5130	5130	5130	776
274	20250305	143400	904832510	5120	5100	5120	5100	2352
275	20250305	143300	892804990	5100	5110	5110	5100	39
276	20250305	143200	892606080	5100	5100	5100	5100	4
277	20250305	143100	892585680	5100	5110	5110	5100	17
278	20250305	143000	892498910	5100	5090	5100	5090	43
279	20250305	142900	892279670	5100	5100	5100	5100	3
280	20250305	142800	892264370	5100	5100	5100	5100	460
281	20250305	142700	889918370	5100	5100	5110	5100	42
282	20250305	142600	889704110	5100	5110	5110	5100	8
283	20250305	142500	889663300	5100	5090	5100	5090	18
284	20250305	142400	889571550	5100	5110	5110	5100	865
285	20250305	142300	885159990	5100	5090	5110	5090	1222
286	20250305	142200	878915910	5100	5100	5100	5100	223
287	20250305	142100	877778610	5110	5110	5110	5110	0
288	20250305	142000	877778610	5110	5100	5110	5100	41
289	20250305	141900	877569450	5100	5110	5110	5100	327
290	20250305	141800	875901730	5110	5100	5110	5100	453
291	20250305	141700	873591400	5100	5100	5110	5100	19
292	20250305	141600	873494450	5100	5100	5100	5100	525
293	20250305	141500	870816950	5110	5110	5110	5110	1651
294	20250305	141400	862380340	5100	5090	5100	5090	1184
295	20250305	141300	856342030	5090	5090	5100	5090	55
296	20250305	141200	856062020	5090	5090	5090	5090	3
297	20250305	141100	856046750	5100	5090	5100	5090	6
298	20250305	141000	856016200	5090	5090	5100	5090	52
299	20250305	140900	855751460	5090	5090	5090	5090	448
300	20250305	140800	853471140	5090	5090	5090	5080	213
301	20250305	140700	852387030	5090	5090	5090	5080	341
302	20250305	140600	850651400	5080	5080	5090	5080	525
303	20250305	140500	847983670	5080	5080	5080	5080	8
304	20250305	140400	847943030	5080	5080	5090	5080	19
305	20250305	140300	847846500	5080	5100	5100	5080	21
306	20250305	140200	847739610	5080	5090	5100	5080	455
307	20250305	140100	845428130	5080	5080	5090	5080	23
308	20250305	140000	845311280	5090	5080	5090	5080	34
309	20250305	135900	845138340	5100	5090	5100	5090	793
310	20250305	135800	841101910	5090	5090	5090	5090	12
311	20250305	135700	841040830	5090	5090	5100	5090	47
312	20250305	135600	840801590	5100	5090	5100	5090	11
313	20250305	135500	840745540	5090	5090	5090	5090	3
314	20250305	135400	840730270	5090	5090	5100	5090	34
315	20250305	135300	840557110	5090	5090	5100	5090	480
316	20250305	135200	838113900	5090	5090	5090	5090	3
317	20250305	135100	838098630	5090	5080	5090	5080	61
318	20250305	135000	837788280	5080	5090	5090	5080	465
319	20250305	134900	835426030	5090	5080	5090	5080	81
320	20250305	134800	835013830	5080	5080	5080	5080	17
321	20250305	134700	834927470	5080	5090	5090	5080	149
322	20250305	134600	834169230	5100	5090	5100	5080	13
323	20250305	134500	834103060	5100	5090	5100	5090	15
324	20250305	134400	834026660	5090	5090	5090	5090	750
325	20250305	134300	830209160	5080	5080	5080	5080	32
326	20250305	134200	830046600	5080	5090	5090	5080	19
327	20250305	134100	829950020	5080	5080	5090	5080	694
328	20250305	134000	826422000	5080	5080	5080	5080	34
329	20250305	133900	826249280	5080	5090	5090	5080	19
330	20250305	133800	826152700	5090	5080	5090	5080	161
331	20250305	133700	825333280	5080	5080	5080	5080	465
332	20250305	133600	822971080	5080	5090	5090	5080	18
333	20250305	133500	822879590	5100	5080	5100	5080	11
334	20250305	133400	822823590	5090	5070	5100	5070	3347
335	20250305	133300	805781440	5070	5070	5090	5070	36
336	20250305	133200	805598790	5070	5090	5090	5070	10
337	20250305	133100	805547990	5090	5080	5090	5080	438
338	20250305	133000	803322940	5090	5080	5090	5080	88
339	20250305	132900	802875450	5090	5080	5090	5080	9
340	20250305	132800	802829720	5090	5070	5090	5070	1336
341	20250305	132700	796043060	5080	5060	5080	5060	48
342	20250305	132600	795800120	5060	5060	5060	5060	6
343	20250305	132500	795769760	5080	5080	5080	5080	26
344	20250305	132400	795637680	5080	5060	5080	5060	53
345	20250305	132300	795369370	5060	5060	5060	5060	6
346	20250305	132200	795339010	5070	5060	5070	5060	761
347	20250305	132100	791480770	5070	5060	5070	5060	35
348	20250305	132000	791303610	5060	5060	5060	5060	30
349	20250305	131900	791151810	5070	5070	5070	5060	320
350	20250305	131800	789529440	5070	5070	5080	5060	1780
351	20250305	131700	780505890	5060	5050	5070	5050	2030
352	20250305	131600	770231110	5060	5040	5060	5040	378
353	20250305	131500	768322230	5050	5050	5050	5050	1500
354	20250305	131400	760747230	5040	5040	5040	5030	524
355	20250305	131300	758106380	5040	5010	5040	5010	4330
356	20250305	131200	736303880	5020	5020	5020	5020	444
357	20250305	131100	734075000	5030	5025	5030	5020	15
358	20250305	131000	733999635	5020	5020	5030	5020	36
359	20250305	130900	733818890	5020	5030	5030	5020	1047
360	20250305	130800	728562940	5020	5010	5030	5010	10
361	20250305	130700	728512790	5030	5025	5030	5020	794
362	20250305	130600	724526845	5030	5020	5030	5010	443
363	20250305	130500	722303005	5030	5020	5030	5020	744
364	20250305	130400	718568115	5020	5020	5020	5000	8444
365	20250305	130300	676257895	5020	5035	5035	5020	235
366	20250305	130200	675075995	5040	5030	5040	5030	239
367	20250305	130100	673873815	5030	5030	5030	5020	24
368	20250305	130000	673753245	5030	5040	5040	5020	469
369	20250305	125900	671398635	5030	5030	5040	5030	9
370	20250305	125800	671353355	5040	5030	5040	5030	9
371	20250305	125700	671308075	5040	5020	5040	5020	471
372	20250305	125600	668943315	5040	5020	5040	5020	9
373	20250305	125500	668898085	5030	5030	5030	5020	64
374	20250305	125400	668576225	5030	5030	5040	5030	626
375	20250305	125300	665427375	5020	5020	5020	5020	27
376	20250305	125200	665291835	5020	5030	5030	5020	525
377	20250305	125100	662651135	5030	5020	5030	5020	504
378	20250305	125000	660120545	5020	5020	5030	5020	39
379	20250305	124900	659924705	5030	5030	5030	5020	1018
380	20250305	124800	654804255	5020	5020	5020	5020	18
381	20250305	124700	654713895	5030	5030	5030	5020	135
382	20250305	124600	654035145	5030	5040	5040	5030	109
383	20250305	124500	653486865	5030	5020	5030	5020	1273
384	20250305	124400	647083775	5020	5020	5030	5020	467
385	20250305	124300	644739325	5030	5040	5040	5020	73
386	20250305	124200	644372135	5040	5030	5040	5030	173
387	20250305	124100	643501935	5030	5030	5040	5030	506
388	20250305	124000	640956155	5030	5040	5040	5030	44
389	20250305	123900	640734675	5030	5030	5040	5030	29
390	20250305	123800	640588795	5030	5020	5040	5020	619
391	20250305	123700	637479655	5030	5020	5030	5020	120
392	20250305	123600	636876345	5020	5020	5030	5020	14
393	20250305	123500	636806005	5020	5030	5030	5020	444
394	20250305	123400	634577115	5020	5020	5030	5020	28
395	20250305	123300	634436535	5020	5030	5030	5020	20
396	20250305	123200	634336075	5020	5020	5030	5020	445
397	20250305	123100	632102165	5020	5030	5030	5000	9844
398	20250305	123000	582829725	5030	5030	5040	5030	30
399	20250305	122900	582678815	5040	5020	5040	5020	1821
400	20250305	122800	573509695	5020	5030	5030	5020	615
401	20250305	122700	570416295	5040	5030	5040	5030	31
402	20250305	122600	570260355	5030	5040	5040	5030	23
403	20250305	122500	570144615	5040	5030	5040	5020	693
404	20250305	122400	566655955	5040	5020	5040	5020	24
405	20250305	122300	566535275	5040	5030	5040	5010	2474
406	20250305	122200	554091305	5030	5050	5050	5000	14219
407	20250305	122100	482816005	5040	5040	5040	5040	9
408	20250305	122000	482770645	5040	5040	5050	5040	88
409	20250305	121900	482326795	5050	5050	5050	5050	9
410	20250305	121800	482281345	5050	5040	5050	5040	425
411	20250305	121700	480136045	5040	5040	5050	5040	43
412	20250305	121600	479919315	5040	5040	5040	5040	436
413	20250305	121500	477721875	5040	5030	5040	5030	15
414	20250305	121400	477646355	5030	5030	5030	5030	40
415	20250305	121300	477445155	5050	5040	5050	5040	932
416	20250305	121200	472747865	5050	5030	5050	5020	1967
417	20250305	121100	462822135	5020	5030	5030	5020	9
418	20250305	121000	462776895	5030	5030	5040	5020	859
419	20250305	120900	458456155	5030	5030	5030	5020	18
420	20250305	120800	458365725	5020	5020	5030	5020	20
421	20250305	120700	458265315	5020	5020	5030	5010	1130
422	20250305	120600	452581715	5030	5050	5050	5000	12209
423	20250305	120500	391372825	5050	5050	5050	5040	20
424	20250305	120400	391271955	5040	5040	5040	5040	456
425	20250305	120300	388973715	5040	5040	5040	5040	10
426	20250305	120200	388923315	5060	5050	5060	5050	18
427	20250305	120100	388832395	5040	5040	5050	5040	438
428	20250305	120000	386624865	5040	5040	5050	5040	58
429	20250305	115900	386332535	5060	5040	5060	5040	150
430	20250305	115800	385574825	5050	5040	5050	5030	476
431	20250305	115700	383175950	5040	5045	5045	5040	36
432	20250305	115600	382994495	5040	5035	5040	5035	29
433	20250305	115500	382848415	5050	5035	5050	5030	1763
434	20250305	115400	373947360	5040	5040	5045	5040	326
435	20250305	115300	372304315	5040	5045	5060	5040	1275
436	20250305	115200	365865775	5045	5040	5045	5040	12
437	20250305	115100	365805285	5040	5045	5045	5040	16
438	20250305	115000	365724580	5040	5035	5050	5030	392
439	20250305	114900	363749080	5030	5025	5040	5020	1135
440	20250305	114800	358040160	5020	5020	5030	5020	449
441	20250305	114700	355786120	5030	5020	5030	5010	67
442	20250305	114600	355449960	5020	5010	5020	5005	1445
443	20250305	114500	348198515	5020	5025	5030	5000	8097
444	20250305	114400	307644515	5025	5020	5025	5020	60
445	20250305	114300	307343265	5020	5025	5025	5020	16
446	20250305	114200	307262910	5025	5025	5025	5020	15
447	20250305	114100	307187550	5025	5020	5025	5020	36
448	20250305	114000	307006780	5025	5025	5030	5020	788
449	20250305	113900	303043485	5030	5025	5030	5025	66
450	20250305	113800	302711580	5025	5020	5030	5020	40
451	20250305	113700	302510690	5025	5020	5030	5020	80
452	20250305	113600	302108870	5025	5030	5030	5025	545
453	20250305	113500	299367600	5030	5030	5030	5030	13
454	20250305	113400	299302210	5030	5030	5040	5030	58
455	20250305	113300	299010410	5030	5020	5030	5020	497
456	20250305	113200	296510655	5030	5020	5030	5020	454
457	20250305	113100	294227250	5020	5020	5030	5020	35
458	20250305	113000	294051440	5020	5020	5030	5020	147
459	20250305	112900	293313440	5030	5030	5040	5030	186
460	20250305	112800	292377850	5030	5030	5030	5030	14
461	20250305	112700	292307430	5040	5040	5040	5030	153
462	20250305	112600	291536680	5040	5020	5040	5020	63
463	20250305	112500	291219360	5030	5020	5040	5020	2100
464	20250305	112400	280658600	5010	5030	5030	5010	1588
465	20250305	112300	272686350	5030	5020	5030	5020	373
466	20250305	112200	270810240	5020	5030	5030	5020	3381
467	20250305	112100	253828990	5030	5020	5030	5000	2088
468	20250305	112000	243341320	5030	5030	5040	5000	9024
469	20250305	111900	198138530	5030	5030	5030	5030	15
470	20250305	111800	198063080	5040	5030	5040	5030	13
471	20250305	111700	197997630	5050	5050	5050	5030	1983
472	20250305	111600	187988270	5040	5050	5050	5040	122
473	20250305	111500	187372320	5050	5050	5060	5000	12113
474	20250305	111400	126457360	5060	5060	5060	5050	172
475	20250305	111300	125587160	5060	5070	5070	5060	45
476	20250305	111200	125359200	5060	5060	5060	5060	406
477	20250305	111100	123304840	5060	5070	5070	5060	461
478	20250305	111000	120972170	5060	5070	5070	5060	19
479	20250305	110900	120875950	5060	5060	5060	5060	3
480	20250305	110800	120860770	5070	5060	5070	5060	439
481	20250305	110700	118639420	5060	5060	5060	5060	39
482	20250305	110600	118442080	5060	5070	5080	5060	5513
483	20250305	110500	90508630	5080	5080	5080	5070	18
484	20250305	110400	90417340	5080	5070	5080	5070	50
485	20250305	110300	90163830	5080	5080	5090	5080	311
486	20250305	110200	88583890	5070	5070	5080	5070	316
487	20250305	110100	86978690	5080	5090	5090	5080	142
488	20250305	110000	86257205	5085	5085	5090	5085	91
489	20250305	105900	85794465	5080	5075	5080	5075	7
490	20250305	105800	85758920	5070	5070	5070	5070	439
491	20250305	105700	83533190	5070	5070	5080	5070	37
492	20250305	105600	83345590	5090	5080	5090	5080	8
493	20250305	105500	83304880	5080	5090	5090	5080	698
494	20250305	105400	79758900	5080	5090	5090	5080	67
495	20250305	105300	79418420	5090	5090	5090	5090	0
496	20250305	105200	79418420	5090	5090	5090	5080	441
497	20250305	105100	77178070	5090	5090	5090	5080	71
498	20250305	105000	76817300	5080	5080	5080	5080	3
499	20250305	104900	76802060	5090	5080	5090	5080	33
500	20250305	104800	76634220	5080	5080	5090	5080	28
501	20250305	104700	76491880	5080	5090	5090	5080	44
502	20250305	104600	76268240	5080	5080	5090	5080	17
503	20250305	104500	76181860	5090	5080	5090	5080	14
504	20250305	104400	76110680	5090	5080	5090	5080	50
505	20250305	104300	75856540	5080	5080	5090	5080	438
506	20250305	104200	73631490	5080	5090	5090	5080	16
507	20250305	104100	73550150	5080	5080	5080	5080	35
508	20250305	104000	73372350	5090	5080	5090	5080	490
509	20250305	103900	70883140	5080	5090	5090	5080	15
510	20250305	103800	70806840	5080	5080	5080	5080	7
511	20250305	103700	70771280	5080	5090	5090	5080	947
512	20250305	103600	65951410	5090	5090	5090	5090	1
513	20250305	103500	65946320	5080	5090	5090	5080	22
514	20250305	103400	65834420	5080	5070	5080	5070	57
515	20250305	103300	65545390	5080	5090	5090	5080	652
516	20250305	103200	62233090	5080	5090	5090	5080	15
517	20250305	103100	62156830	5090	5080	5090	5080	50
518	20250305	103000	61902820	5080	5090	5090	5080	104
519	20250305	102900	61373500	5090	5080	5090	5080	13
520	20250305	102800	61307410	5090	5080	5090	5080	285
521	20250305	102700	59856970	5080	5080	5080	5080	29
522	20250305	102600	59709650	5090	5080	5090	5080	634
523	20250305	102500	56482620	5080	5090	5090	5080	22
524	20250305	102400	56370800	5080	5080	5090	5080	45
525	20250305	102300	56142170	5090	5090	5090	5090	100
526	20250305	102200	55633170	5090	5080	5090	5080	19
527	20250305	102100	55536640	5090	5090	5090	5090	144
528	20250305	102000	54803680	5090	5090	5090	5090	0
529	20250305	101900	54803680	5090	5100	5100	5090	57
530	20250305	101800	54513170	5090	5090	5100	5090	18
531	20250305	101700	54421490	5090	5090	5090	5090	31
532	20250305	101600	54263700	5090	5090	5090	5090	18
533	20250305	101500	54172080	5090	5090	5090	5090	5
534	20250305	101400	54146630	5100	5100	5100	5090	64
535	20250305	101300	53820610	5090	5090	5090	5090	19
536	20250305	101200	53723900	5080	5080	5090	5080	1123
537	20250305	101100	48012050	5080	5080	5090	5080	42
538	20250305	101000	47798680	5080	5080	5090	5080	18
539	20250305	100900	47707220	5090	5080	5090	5080	6
540	20250305	100800	47676730	5090	5080	5090	5080	163
541	20250305	100700	46847260	5080	5080	5080	5070	40
542	20250305	100600	46644110	5080	5070	5080	5070	419
543	20250305	100500	44515620	5080	5070	5080	5070	12
544	20250305	100400	44454710	5080	5090	5090	5080	28
545	20250305	100300	44312420	5110	5100	5110	5100	5
546	20250305	100200	44286900	5090	5070	5090	5070	1376
547	20250305	100100	37294900	5070	5070	5070	5060	67
548	20250305	100000	36955640	5060	5060	5060	5060	10
549	20250305	095900	36905040	5070	5060	5080	5060	13
550	20250305	095800	36839220	5060	5060	5060	5060	24
551	20250305	095700	36717780	5060	5060	5060	5060	24
552	20250305	095600	36596340	5060	5060	5070	5060	109
553	20250305	095500	36043870	5070	5050	5070	5050	3
554	20250305	095400	36028700	5060	5080	5090	5060	2647
555	20250305	095300	22622840	5090	5080	5090	5080	20
556	20250305	095200	22521170	5070	5070	5080	5070	6
557	20250305	095100	22490740	5070	5080	5090	5070	272
558	20250305	095000	21109260	5080	5090	5100	5080	698
559	20250305	094900	17563330	5080	5090	5100	5080	4
560	20250305	094800	17542980	5080	5090	5090	5080	557
561	20250305	094700	14708240	5090	5090	5110	5090	34
562	20250305	094600	14534670	5100	5090	5100	5090	526
563	20250305	094500	11857090	5090	5100	5100	5090	13
564	20250305	094400	11790800	5100	5100	5100	5100	0
565	20250305	094300	11790800	5100	5100	5100	5100	3
566	20250305	094200	11775500	5110	5110	5110	5110	20
567	20250305	094100	11673300	5110	5110	5110	5110	0
568	20250305	094000	11673300	5110	5110	5110	5110	0
569	20250305	093900	11673300	5110	5110	5110	5110	1
570	20250305	093800	11668190	5110	5110	5110	5110	1
571	20250305	093700	11663080	5100	5100	5100	5100	11
572	20250305	093600	11606980	5110	5100	5110	5100	7
573	20250305	093500	11571270	5100	5100	5100	5100	3
574	20250305	093400	11555970	5110	5110	5110	5110	0
575	20250305	093300	11555970	5110	5110	5110	5110	1
576	20250305	093200	11550860	5100	5100	5100	5100	8
577	20250305	093100	11510060	5100	5100	5100	5100	33
578	20250305	093000	11341760	5110	5110	5110	5110	1
579	20250305	092900	11336650	5110	5110	5110	5110	0
580	20250305	092800	11336650	5110	5100	5110	5100	101
581	20250305	092700	10821540	5110	5110	5110	5110	0
582	20250305	092600	10821540	5110	5110	5110	5110	0
583	20250305	092500	10821540	5110	5110	5110	5110	0
584	20250305	092400	10821540	5110	5110	5110	5110	0
585	20250305	092300	10821540	5110	5110	5110	5110	10
586	20250305	092200	10770440	5110	5110	5110	5110	1
587	20250305	092100	10765330	5100	5090	5100	5090	180
588	20250305	092000	9849120	5100	5100	5100	5100	0
589	20250305	091900	9849120	5100	5100	5100	5100	0
590	20250305	091800	9849120	5100	5120	5120	5100	5
591	20250305	091700	9823590	5110	5110	5110	5110	1
592	20250305	091600	9818480	5120	5120	5120	5120	0
593	20250305	091500	9818480	5120	5120	5120	5120	0
594	20250305	091400	9818480	5120	5120	5120	5120	10
595	20250305	091300	9767280	5120	5120	5120	5100	4
596	20250305	091200	9746830	5120	5120	5120	5120	0
597	20250305	091100	9746830	5120	5110	5120	5100	184
598	20250305	091000	8808350	5110	5120	5120	5110	22
599	20250305	090900	8695830	5120	5120	5120	5120	108
600	20250305	090800	8142870	5110	5110	5110	5110	290
601	20250305	090700	6660970	5110	5110	5110	5110	195
602	20250305	090600	5664520	5110	5110	5110	5110	0
603	20250305	090500	5664520	5110	5110	5110	5110	0
604	20250305	090400	5664520	5110	5100	5110	5100	289
605	20250305	090300	4188620	5110	5110	5120	5110	31
606	20250305	090200	4030010	5100	5100	5100	5100	1
607	20250305	090100	4024910	5100	5100	5100	5100	10
608	20250305	090000	3973910	5100	5060	5100	5060	784