KissMeData/006620/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184900	352678885	5020	5020	5020	5020	1156
3	20250319	184800	352678885	5020	5020	5020	5020	0
4	20250319	184700	352678885	5020	5020	5020	5020	0
5	20250319	184600	352678885	5020	5020	5020	5020	0
6	20250319	184500	352678885	5020	5020	5020	5020	0
7	20250319	184400	352678885	5020	5020	5020	5020	0
8	20250319	184300	352678885	5020	5020	5020	5020	0
9	20250319	184200	352678885	5020	5020	5020	5020	0
10	20250319	184100	352678885	5020	5020	5020	5020	0
11	20250319	184000	352678885	5020	5020	5020	5020	0
12	20250319	183900	352678885	5020	5020	5020	5020	0
13	20250319	183800	352678885	5020	5020	5020	5020	0
14	20250319	183700	352678885	5020	5020	5020	5020	0
15	20250319	183600	352678885	5020	5020	5020	5020	0
16	20250319	183500	352678885	5020	5020	5020	5020	0
17	20250319	183400	352678885	5020	5020	5020	5020	0
18	20250319	183300	352678885	5020	5020	5020	5020	0
19	20250319	183200	352678885	5020	5020	5020	5020	0
20	20250319	183100	352678885	5020	5020	5020	5020	0
21	20250319	183000	352678885	5020	5020	5020	5020	0
22	20250319	182900	352678885	5020	5020	5020	5020	0
23	20250319	182800	352678885	5020	5020	5020	5020	0
24	20250319	182700	352678885	5020	5020	5020	5020	0
25	20250319	182600	352678885	5020	5020	5020	5020	0
26	20250319	182500	352678885	5020	5020	5020	5020	0
27	20250319	182400	352678885	5020	5020	5020	5020	0
28	20250319	182300	352678885	5020	5020	5020	5020	0
29	20250319	182200	352678885	5020	5020	5020	5020	0
30	20250319	182100	352678885	5020	5020	5020	5020	0
31	20250319	182000	352678885	5020	5020	5020	5020	0
32	20250319	181900	352678885	5020	5020	5020	5020	1156
33	20250319	181800	352678885	5020	5020	5020	5020	0
34	20250319	181700	352678885	5020	5020	5020	5020	0
35	20250319	181600	352678885	5020	5020	5020	5020	0
36	20250319	181500	352678885	5020	5020	5020	5020	0
37	20250319	181400	352678885	5020	5020	5020	5020	0
38	20250319	181300	352678885	5020	5020	5020	5020	0
39	20250319	181200	352678885	5020	5020	5020	5020	0
40	20250319	181100	352678885	5020	5020	5020	5020	0
41	20250319	181000	352678885	5020	5020	5020	5020	0
42	20250319	180900	352678885	5020	5020	5020	5020	0
43	20250319	180800	352678885	5020	5020	5020	5020	0
44	20250319	180700	352678885	5020	5020	5020	5020	0
45	20250319	180600	352678885	5020	5020	5020	5020	0
46	20250319	180500	352678885	5020	5020	5020	5020	0
47	20250319	180400	352678885	5020	5020	5020	5020	0
48	20250319	180300	352678885	5020	5020	5020	5020	0
49	20250319	180200	352678885	5020	5020	5020	5020	0
50	20250319	180100	352678885	5020	5020	5020	5020	0
51	20250319	180000	352678885	5020	5020	5020	5020	0
52	20250319	175900	352678885	5020	5020	5020	5020	0
53	20250319	175800	352678885	5020	5020	5020	5020	0
54	20250319	175700	352678885	5020	5020	5020	5020	0
55	20250319	175600	352678885	5020	5020	5020	5020	0
56	20250319	175500	352678885	5020	5020	5020	5020	0
57	20250319	175400	352678885	5020	5020	5020	5020	0
58	20250319	175300	352678885	5020	5020	5020	5020	0
59	20250319	175200	352678885	5020	5020	5020	5020	0
60	20250319	175100	352678885	5020	5020	5020	5020	0
61	20250319	175000	352678885	5020	5020	5020	5020	0
62	20250319	174900	352678885	5020	5020	5020	5020	1156
63	20250319	174800	352678885	5020	5020	5020	5020	0
64	20250319	174700	352678885	5020	5020	5020	5020	0
65	20250319	174600	352678885	5020	5020	5020	5020	0
66	20250319	174500	352678885	5020	5020	5020	5020	0
67	20250319	174400	352678885	5020	5020	5020	5020	0
68	20250319	174300	352678885	5020	5020	5020	5020	0
69	20250319	174200	352678885	5020	5020	5020	5020	0
70	20250319	174100	352678885	5020	5020	5020	5020	0
71	20250319	174000	352678885	5020	5020	5020	5020	0
72	20250319	173900	352678885	5020	5020	5020	5020	0
73	20250319	173800	352678885	5020	5020	5020	5020	0
74	20250319	173700	352678885	5020	5020	5020	5020	0
75	20250319	173600	352678885	5020	5020	5020	5020	0
76	20250319	173500	352678885	5020	5020	5020	5020	0
77	20250319	173400	352678885	5020	5020	5020	5020	0
78	20250319	173300	352678885	5020	5020	5020	5020	0
79	20250319	173200	352678885	5020	5020	5020	5020	0
80	20250319	173100	352678885	5020	5020	5020	5020	0
81	20250319	173000	352678885	5020	5020	5020	5020	0
82	20250319	172900	352678885	5020	5020	5020	5020	0
83	20250319	172800	352678885	5020	5020	5020	5020	0
84	20250319	172700	352678885	5020	5020	5020	5020	0
85	20250319	172600	352678885	5020	5020	5020	5020	0
86	20250319	172500	352678885	5020	5020	5020	5020	0
87	20250319	172400	352678885	5020	5020	5020	5020	0
88	20250319	172300	352678885	5020	5020	5020	5020	0
89	20250319	172200	352678885	5020	5020	5020	5020	0
90	20250319	172100	352678885	5020	5020	5020	5020	0
91	20250319	172000	352678885	5020	5020	5020	5020	0
92	20250319	171900	352678885	5020	5020	5020	5020	1156
93	20250319	171800	352678885	5020	5020	5020	5020	0
94	20250319	171700	352678885	5020	5020	5020	5020	0
95	20250319	171600	352678885	5020	5020	5020	5020	0
96	20250319	171500	352678885	5020	5020	5020	5020	0
97	20250319	171400	352678885	5020	5020	5020	5020	0
98	20250319	171300	352678885	5020	5020	5020	5020	0
99	20250319	171200	352678885	5020	5020	5020	5020	0
100	20250319	171100	352678885	5020	5020	5020	5020	0
101	20250319	171000	352678885	5020	5020	5020	5020	0
102	20250319	170900	352678885	5020	5020	5020	5020	0
103	20250319	170800	352678885	5020	5020	5020	5020	0
104	20250319	170700	352678885	5020	5020	5020	5020	0
105	20250319	170600	352678885	5020	5020	5020	5020	0
106	20250319	170500	352678885	5020	5020	5020	5020	0
107	20250319	170400	352678885	5020	5020	5020	5020	0
108	20250319	170300	352678885	5020	5020	5020	5020	0
109	20250319	170200	352678885	5020	5020	5020	5020	0
110	20250319	170100	352678885	5020	5020	5020	5020	0
111	20250319	170000	352678885	5020	5020	5020	5020	0
112	20250319	165900	352678885	5020	5020	5020	5020	0
113	20250319	165800	352678885	5020	5020	5020	5020	0
114	20250319	165700	352678885	5020	5020	5020	5020	0
115	20250319	165600	352678885	5020	5020	5020	5020	0
116	20250319	165500	352678885	5020	5020	5020	5020	0
117	20250319	165400	352678885	5020	5020	5020	5020	0
118	20250319	165300	352678885	5020	5020	5020	5020	0
119	20250319	165200	352678885	5020	5020	5020	5020	0
120	20250319	165100	352678885	5020	5020	5020	5020	0
121	20250319	165000	352678885	5020	5020	5020	5020	0
122	20250319	164900	352678885	5020	5020	5020	5020	1156
123	20250319	164800	352678885	5020	5020	5020	5020	0
124	20250319	164700	352678885	5020	5020	5020	5020	0
125	20250319	164600	352678885	5020	5020	5020	5020	0
126	20250319	164500	352678885	5020	5020	5020	5020	0
127	20250319	164400	352678885	5020	5020	5020	5020	0
128	20250319	164300	352678885	5020	5020	5020	5020	0
129	20250319	164200	352678885	5020	5020	5020	5020	0
130	20250319	164100	352678885	5020	5020	5020	5020	0
131	20250319	164000	352678885	5020	5020	5020	5020	0
132	20250319	163900	352678885	5020	5020	5020	5020	0
133	20250319	163800	352678885	5020	5020	5020	5020	0
134	20250319	163700	352678885	5020	5020	5020	5020	0
135	20250319	163600	352678885	5020	5020	5020	5020	0
136	20250319	163500	352678885	5020	5020	5020	5020	0
137	20250319	163400	352678885	5020	5020	5020	5020	0
138	20250319	163300	352678885	5020	5020	5020	5020	0
139	20250319	163200	352678885	5020	5020	5020	5020	0
140	20250319	163100	352678885	5020	5020	5020	5020	0
141	20250319	163000	352678885	5020	5020	5020	5020	0
142	20250319	162900	352678885	5020	5020	5020	5020	0
143	20250319	162800	352678885	5020	5020	5020	5020	0
144	20250319	162700	352678885	5020	5020	5020	5020	0
145	20250319	162600	352678885	5020	5020	5020	5020	0
146	20250319	162500	352678885	5020	5020	5020	5020	0
147	20250319	162400	352678885	5020	5020	5020	5020	0
148	20250319	162300	352678885	5020	5020	5020	5020	0
149	20250319	162200	352678885	5020	5020	5020	5020	0
150	20250319	162100	352678885	5020	5020	5020	5020	0
151	20250319	162000	352678885	5020	5020	5020	5020	0
152	20250319	161900	352678885	5020	5020	5020	5020	1156
153	20250319	161800	352678885	5020	5020	5020	5020	0
154	20250319	161700	352678885	5020	5020	5020	5020	0
155	20250319	161600	352678885	5020	5020	5020	5020	0
156	20250319	161500	352678885	5020	5020	5020	5020	0
157	20250319	161400	352678885	5020	5020	5020	5020	0
158	20250319	161300	352678885	5020	5020	5020	5020	0
159	20250319	161200	352678885	5020	5020	5020	5020	0
160	20250319	161100	352678885	5020	5020	5020	5020	0
161	20250319	161000	352678885	5020	5020	5020	5020	0
162	20250319	160900	352678885	5020	5020	5020	5020	0
163	20250319	160800	352678885	5020	5020	5020	5020	0
164	20250319	160700	352678885	5020	5020	5020	5020	0
165	20250319	160600	352678885	5020	5020	5020	5020	0
166	20250319	160500	352678885	5020	5020	5020	5020	0
167	20250319	160400	352678885	5020	5020	5020	5020	0
168	20250319	160300	352678885	5020	5020	5020	5020	0
169	20250319	160200	352678885	5020	5020	5020	5020	0
170	20250319	160100	352678885	5020	5020	5020	5020	0
171	20250319	160000	352678885	5020	5020	5020	5020	0
172	20250319	155900	352678885	5020	5020	5020	5020	0
173	20250319	155800	352678885	5020	5020	5020	5020	0
174	20250319	155700	352678885	5020	5020	5020	5020	0
175	20250319	155600	352678885	5020	5020	5020	5020	0
176	20250319	155500	352678885	5020	5020	5020	5020	0
177	20250319	155400	352678885	5020	5020	5020	5020	0
178	20250319	155300	352678885	5020	5020	5020	5020	0
179	20250319	155200	352678885	5020	5020	5020	5020	0
180	20250319	155100	352678885	5020	5020	5020	5020	0
181	20250319	155000	352678885	5020	5020	5020	5020	0
182	20250319	154900	352678885	5020	5020	5020	5020	1156
183	20250319	154800	352678885	5020	5020	5020	5020	0
184	20250319	154700	352678885	5020	5020	5020	5020	0
185	20250319	154600	352678885	5020	5020	5020	5020	0
186	20250319	154500	352678885	5020	5020	5020	5020	0
187	20250319	154400	352678885	5020	5020	5020	5020	0
188	20250319	154300	352678885	5020	5020	5020	5020	0
189	20250319	154200	352678885	5020	5020	5020	5020	0
190	20250319	154100	352678885	5020	5020	5020	5020	0
191	20250319	154000	352678885	5020	5020	5020	5020	0
192	20250319	153900	352678885	5020	5020	5020	5020	0
193	20250319	153800	352678885	5020	5020	5020	5020	0
194	20250319	153700	352678885	5020	5020	5020	5020	0
195	20250319	153600	352678885	5020	5020	5020	5020	0
196	20250319	153500	352678885	5020	5020	5020	5020	0
197	20250319	153400	352678885	5020	5020	5020	5020	0
198	20250319	153300	352678885	5020	5020	5020	5020	0
199	20250319	153200	352678885	5020	5020	5020	5020	0
200	20250319	153100	352678885	5020	5020	5020	5020	0
201	20250319	153000	352678885	5020	5020	5020	5020	1156
202	20250319	152900	346875765	5040	5040	5040	5040	0
203	20250319	152800	346875765	5040	5040	5040	5040	0
204	20250319	152700	346875765	5040	5040	5040	5040	0
205	20250319	152600	346875765	5040	5040	5040	5040	0
206	20250319	152500	346875765	5040	5040	5040	5040	0
207	20250319	152400	346875765	5040	5040	5040	5040	0
208	20250319	152300	346875765	5040	5040	5040	5040	0
209	20250319	152200	346875765	5040	5040	5040	5040	0
210	20250319	152100	346875765	5040	5040	5040	5040	0
211	20250319	152000	346875765	5040	5040	5040	5040	0
212	20250319	151900	346875765	5040	5020	5040	5020	6
213	20250319	151800	346845625	5020	5020	5020	5020	120
214	20250319	151700	346243225	5020	5020	5020	5020	420
215	20250319	151600	344134825	5030	5030	5030	5030	0
216	20250319	151500	344134825	5030	5020	5030	5020	25
217	20250319	151400	344009305	5020	5020	5020	5020	0
218	20250319	151300	344009305	5020	5020	5020	5020	50
219	20250319	151200	343758305	5020	5020	5020	5020	0
220	20250319	151100	343758305	5020	5020	5020	5020	317
221	20250319	151000	342166965	5020	5020	5020	5010	761
222	20250319	150900	338347525	5030	5030	5030	5030	15
223	20250319	150800	338272075	5020	5020	5025	5020	1931
224	20250319	150700	328576175	5030	5030	5030	5030	0
225	20250319	150600	328576175	5030	5030	5030	5030	17
226	20250319	150500	328490665	5040	5030	5040	5030	127
227	20250319	150400	327851215	5030	5030	5030	5030	14
228	20250319	150300	327780795	5030	5030	5030	5030	357
229	20250319	150200	325985085	5030	5030	5030	5030	526
230	20250319	150100	323339305	5030	5030	5030	5030	72
231	20250319	150000	322977145	5040	5040	5040	5040	20
232	20250319	145900	322876345	5030	5030	5030	5030	100
233	20250319	145800	322373345	5030	5030	5030	5030	15
234	20250319	145700	322297895	5040	5040	5040	5040	0
235	20250319	145600	322297895	5040	5030	5040	5030	400
236	20250319	145500	320283895	5030	5030	5030	5030	395
237	20250319	145400	318297045	5040	5040	5040	5040	0
238	20250319	145300	318297045	5040	5040	5040	5040	0
239	20250319	145200	318297045	5040	5040	5040	5040	55
240	20250319	145100	318019845	5040	5040	5040	5040	334
241	20250319	145000	316336485	5040	5040	5040	5040	20
242	20250319	144900	316235685	5030	5030	5030	5030	0
243	20250319	144800	316235685	5030	5030	5030	5030	0
244	20250319	144700	316235685	5030	5030	5030	5030	11
245	20250319	144600	316180355	5040	5040	5040	5040	405
246	20250319	144500	314139155	5040	5040	5040	5040	0
247	20250319	144400	314139155	5040	5040	5040	5040	0
248	20250319	144300	314139155	5040	5040	5040	5040	0
249	20250319	144200	314139155	5040	5040	5040	5040	1
250	20250319	144100	314134115	5030	5030	5030	5030	11
251	20250319	144000	314078785	5030	5030	5030	5030	0
252	20250319	143900	314078785	5030	5030	5030	5030	0
253	20250319	143800	314078785	5030	5030	5030	5030	0
254	20250319	143700	314078785	5030	5030	5030	5030	14
255	20250319	143600	314008365	5030	5030	5030	5030	259
256	20250319	143500	312705595	5040	5040	5040	5040	0
257	20250319	143400	312705595	5040	5040	5040	5040	0
258	20250319	143300	312705595	5040	5040	5040	5040	9
259	20250319	143200	312660235	5030	5030	5030	5030	0
260	20250319	143100	312660235	5030	5030	5030	5030	0
261	20250319	143000	312660235	5030	5030	5030	5030	70
262	20250319	142900	312308135	5030	5030	5030	5030	0
263	20250319	142800	312308135	5030	5030	5030	5030	10
264	20250319	142700	312257835	5030	5030	5030	5030	0
265	20250319	142600	312257835	5030	5030	5030	5030	20
266	20250319	142500	312157235	5030	5030	5030	5030	0
267	20250319	142400	312157235	5030	5030	5030	5030	40
268	20250319	142300	311956035	5040	5040	5040	5040	1
269	20250319	142200	311950995	5040	5040	5040	5040	0
270	20250319	142100	311950995	5040	5040	5040	5040	0
271	20250319	142000	311950995	5040	5040	5040	5040	15
272	20250319	141900	311875395	5040	5040	5040	5040	0
273	20250319	141800	311875395	5040	5040	5040	5040	0
274	20250319	141700	311875395	5040	5040	5040	5040	0
275	20250319	141600	311875395	5040	5030	5040	5030	1865
276	20250319	141500	302494435	5030	5030	5030	5030	146
277	20250319	141400	301760055	5020	5020	5020	5020	62
278	20250319	141300	301448815	5030	5030	5030	5030	0
279	20250319	141200	301448815	5030	5020	5030	5020	22
280	20250319	141100	301338365	5040	5040	5040	5040	0
281	20250319	141000	301338365	5040	5030	5040	5020	12
282	20250319	140900	301278005	5030	5030	5030	5030	0
283	20250319	140800	301278005	5030	5040	5040	5030	20
284	20250319	140700	301177395	5040	5040	5040	5040	0
285	20250319	140600	301177395	5040	5030	5040	5030	2
286	20250319	140500	301167325	5040	5040	5040	5040	0
287	20250319	140400	301167325	5040	5040	5040	5040	1
288	20250319	140300	301162285	5030	5030	5030	5030	168
289	20250319	140200	300317245	5030	5030	5030	5030	0
290	20250319	140100	300317245	5030	5030	5030	5030	5
291	20250319	140000	300292095	5030	5030	5030	5030	67
292	20250319	135900	299955085	5030	5030	5030	5030	0
293	20250319	135800	299955085	5030	5030	5030	5030	60
294	20250319	135700	299653285	5020	5020	5020	5020	0
295	20250319	135600	299653285	5020	5020	5020	5020	0
296	20250319	135500	299653285	5020	5020	5020	5020	0
297	20250319	135400	299653285	5020	5030	5040	5020	12
298	20250319	135300	299593015	5020	5020	5020	5020	0
299	20250319	135200	299593015	5020	5020	5020	5020	0
300	20250319	135100	299593015	5020	5020	5020	5020	1007
301	20250319	135000	294537875	5020	5030	5030	5020	12
302	20250319	134900	294477625	5030	5030	5030	5030	0
303	20250319	134800	294477625	5030	5030	5030	5030	0
304	20250319	134700	294477625	5030	5030	5030	5030	9
305	20250319	134600	294432355	5040	5040	5040	5040	0
306	20250319	134500	294432355	5040	5040	5040	5040	1
307	20250319	134400	294427315	5020	5030	5030	5020	798
308	20250319	134300	290420555	5040	5040	5040	5040	0
309	20250319	134200	290420555	5040	5040	5040	5040	1
310	20250319	134100	290415515	5030	5030	5030	5030	22
311	20250319	134000	290304855	5040	5040	5040	5040	0
312	20250319	133900	290304855	5040	5040	5040	5040	1
313	20250319	133800	290299815	5020	5020	5020	5020	0
314	20250319	133700	290299815	5020	5040	5040	5020	41
315	20250319	133600	290093975	5020	5020	5020	5020	0
316	20250319	133500	290093975	5020	5020	5020	5020	10
317	20250319	133400	290043775	5030	5030	5030	5030	0
318	20250319	133300	290043775	5030	5030	5030	5030	0
319	20250319	133200	290043775	5030	5030	5030	5030	10
320	20250319	133100	289993475	5030	5030	5030	5030	10
321	20250319	133000	289943175	5030	5030	5030	5030	105
322	20250319	132900	289415025	5020	5020	5020	5020	0
323	20250319	132800	289415025	5020	5030	5030	5020	121
324	20250319	132700	288807395	5030	5030	5030	5030	0
325	20250319	132600	288807395	5030	5030	5030	5030	100
326	20250319	132500	288304395	5030	5030	5030	5030	0
327	20250319	132400	288304395	5030	5030	5030	5030	0
328	20250319	132300	288304395	5030	5030	5030	5030	0
329	20250319	132200	288304395	5030	5040	5040	5030	2000
330	20250319	132100	278241575	5040	5040	5040	5040	0
331	20250319	132000	278241575	5040	5040	5040	5040	0
332	20250319	131900	278241575	5040	5040	5040	5040	0
333	20250319	131800	278241575	5040	5040	5040	5040	0
334	20250319	131700	278241575	5040	5040	5040	5040	475
335	20250319	131600	275847575	5050	5040	5050	5040	2
336	20250319	131500	275837485	5040	5040	5040	5040	100
337	20250319	131400	275333485	5050	5050	5050	5050	0
338	20250319	131300	275333485	5050	5040	5050	5040	2
339	20250319	131200	275323395	5050	5050	5050	5050	0
340	20250319	131100	275323395	5050	5050	5050	5050	1
341	20250319	131000	275318345	5040	5040	5040	5040	400
342	20250319	130900	273302345	5050	5050	5050	5050	13
343	20250319	130800	273236695	5050	5050	5050	5050	26
344	20250319	130700	273105395	5050	5050	5050	5050	0
345	20250319	130600	273105395	5050	5050	5050	5050	2
346	20250319	130500	273095295	5050	5050	5050	5050	0
347	20250319	130400	273095295	5050	5050	5050	5050	0
348	20250319	130300	273095295	5050	5050	5050	5050	0
349	20250319	130200	273095295	5050	5055	5055	5050	204
350	20250319	130100	272065090	5050	5050	5050	5050	796
351	20250319	130000	268045290	5050	5050	5050	5050	0
352	20250319	125900	268045290	5050	5050	5050	5050	10
353	20250319	125800	267994790	5050	5050	5050	5050	1
354	20250319	125700	267989740	5050	5050	5050	5050	2
355	20250319	125600	267979640	5050	5050	5050	5050	2
356	20250319	125500	267969540	5050	5050	5050	5050	1
357	20250319	125400	267964490	5050	5050	5050	5050	0
358	20250319	125300	267964490	5050	5050	5050	5050	2
359	20250319	125200	267954390	5050	5050	5050	5050	0
360	20250319	125100	267954390	5050	5050	5050	5050	0
361	20250319	125000	267954390	5050	5055	5055	5050	405
362	20250319	124900	265908665	5050	5050	5050	5050	0
363	20250319	124800	265908665	5050	5050	5050	5050	700
364	20250319	124700	262373665	5050	5050	5050	5050	0
365	20250319	124600	262373665	5050	5050	5050	5050	0
366	20250319	124500	262373665	5050	5050	5050	5050	0
367	20250319	124400	262373665	5050	5050	5050	5050	399
368	20250319	124300	260358715	5050	5045	5050	5045	104
369	20250319	124200	259834015	5045	5045	5045	5045	0
370	20250319	124100	259834015	5045	5045	5045	5045	5
371	20250319	124000	259808790	5040	5040	5040	5040	0
372	20250319	123900	259808790	5040	5040	5040	5040	0
373	20250319	123800	259808790	5040	5040	5040	5040	0
374	20250319	123700	259808790	5040	5040	5040	5040	120
375	20250319	123600	259203990	5040	5040	5040	5040	163
376	20250319	123500	258382470	5050	5050	5050	5050	24
377	20250319	123400	258261270	5040	5040	5040	5040	480
378	20250319	123300	255842070	5030	5030	5040	5030	1677
379	20250319	123200	247406160	5040	5040	5040	5040	0
380	20250319	123100	247406160	5040	5040	5040	5040	0
381	20250319	123000	247406160	5040	5040	5040	5040	0
382	20250319	122900	247406160	5040	5040	5040	5040	0
383	20250319	122800	247406160	5040	5040	5040	5040	1
384	20250319	122700	247401120	5040	5040	5040	5040	982
385	20250319	122600	242451840	5050	5050	5050	5050	2
386	20250319	122500	242441740	5050	5050	5050	5050	0
387	20250319	122400	242441740	5050	5050	5050	5050	0
388	20250319	122300	242441740	5050	5050	5050	5050	0
389	20250319	122200	242441740	5050	5050	5050	5040	19
390	20250319	122100	242345880	5050	5050	5050	5050	0
391	20250319	122000	242345880	5050	5050	5050	5050	0
392	20250319	121900	242345880	5050	5050	5050	5050	0
393	20250319	121800	242345880	5050	5050	5050	5050	0
394	20250319	121700	242345880	5050	5050	5050	5050	2
395	20250319	121600	242335780	5050	5050	5050	5050	27
396	20250319	121500	242199430	5030	5030	5030	5030	0
397	20250319	121400	242199430	5030	5030	5030	5030	5
398	20250319	121300	242174280	5040	5040	5040	5040	1
399	20250319	121200	242169240	5060	5060	5060	5060	0
400	20250319	121100	242169240	5060	5030	5060	5030	210
401	20250319	121000	241112800	5030	5030	5030	5030	0
402	20250319	120900	241112800	5030	5030	5030	5030	61
403	20250319	120800	240805970	5060	5060	5060	5060	0
404	20250319	120700	240805970	5060	5060	5060	5060	0
405	20250319	120600	240805970	5060	5040	5060	5040	109
406	20250319	120500	240256570	5050	5050	5050	5050	0
407	20250319	120400	240256570	5050	5050	5050	5050	0
408	20250319	120300	240256570	5050	5050	5050	5050	0
409	20250319	120200	240256570	5050	5050	5050	5050	0
410	20250319	120100	240256570	5050	5050	5050	5050	0
411	20250319	120000	240256570	5050	5050	5050	5050	1
412	20250319	115900	240251520	5050	5050	5050	5050	0
413	20250319	115800	240251520	5050	5050	5050	5050	0
414	20250319	115700	240251520	5050	5050	5050	5050	0
415	20250319	115600	240251520	5050	5050	5050	5050	0
416	20250319	115500	240251520	5050	5050	5050	5050	10
417	20250319	115400	240201020	5050	5050	5050	5050	0
418	20250319	115300	240201020	5050	5050	5050	5050	0
419	20250319	115200	240201020	5050	5050	5050	5050	0
420	20250319	115100	240201020	5050	5050	5050	5050	0
421	20250319	115000	240201020	5050	5050	5050	5050	0
422	20250319	114900	240201020	5050	5050	5050	5050	0
423	20250319	114800	240201020	5050	5050	5050	5050	100
424	20250319	114700	239696020	5060	5060	5060	5060	0
425	20250319	114600	239696020	5060	5060	5060	5060	0
426	20250319	114500	239696020	5060	5060	5060	5060	0
427	20250319	114400	239696020	5060	5050	5060	5050	10
428	20250319	114300	239645430	5030	5030	5030	5030	60
429	20250319	114200	239343630	5030	5030	5030	5030	0
430	20250319	114100	239343630	5030	5030	5030	5030	0
431	20250319	114000	239343630	5030	5030	5030	5030	1
432	20250319	113900	239338600	5030	5030	5030	5030	0
433	20250319	113800	239338600	5030	5030	5030	5030	0
434	20250319	113700	239338600	5030	5030	5030	5030	0
435	20250319	113600	239338600	5030	5030	5030	5030	0
436	20250319	113500	239338600	5030	5030	5030	5030	0
437	20250319	113400	239338600	5030	5030	5030	5030	0
438	20250319	113300	239338600	5030	5030	5030	5030	0
439	20250319	113200	239338600	5030	5030	5030	5030	62
440	20250319	113100	239026740	5030	5030	5030	5030	0
441	20250319	113000	239026740	5030	5030	5030	5030	0
442	20250319	112900	239026740	5030	5030	5030	5030	2
443	20250319	112800	239016680	5050	5050	5050	5050	0
444	20250319	112700	239016680	5050	5050	5050	5050	2000
445	20250319	112600	228916680	5050	5050	5050	5050	50
446	20250319	112500	228664180	5060	5060	5060	5060	0
447	20250319	112400	228664180	5060	5060	5060	5060	0
448	20250319	112300	228664180	5060	5060	5060	5060	0
449	20250319	112200	228664180	5060	5060	5060	5060	0
450	20250319	112100	228664180	5060	5050	5060	5050	2
451	20250319	112000	228654070	5030	5030	5030	5030	0
452	20250319	111900	228654070	5030	5030	5030	5030	2
453	20250319	111800	228644010	5030	5040	5040	5030	721
454	20250319	111700	225014240	5050	5050	5050	5050	21
455	20250319	111600	224908190	5060	5060	5060	5060	1
456	20250319	111500	224903130	5040	5040	5040	5040	0
457	20250319	111400	224903130	5040	5050	5060	5040	47
458	20250319	111300	224665620	5050	5050	5050	5050	0
459	20250319	111200	224665620	5050	5050	5050	5050	23
460	20250319	111100	224549470	5050	5050	5050	5050	2
461	20250319	111000	224539370	5060	5060	5060	5060	0
462	20250319	110900	224539370	5060	5060	5060	5060	20
463	20250319	110800	224438170	5050	5050	5050	5050	2
464	20250319	110700	224428070	5050	5040	5050	5040	28
465	20250319	110600	224286920	5050	5050	5050	5050	280
466	20250319	110500	222872920	5050	5050	5050	5050	14
467	20250319	110400	222802220	5040	5040	5040	5040	0
468	20250319	110300	222802220	5040	5040	5040	5040	0
469	20250319	110200	222802220	5040	5040	5040	5040	0
470	20250319	110100	222802220	5040	5050	5050	5040	16
471	20250319	110000	222721430	5050	5050	5050	5050	0
472	20250319	105900	222721430	5050	5050	5050	5050	16
473	20250319	105800	222640630	5040	5040	5040	5040	35
474	20250319	105700	222464230	5040	5040	5040	5040	9
475	20250319	105600	222418870	5040	5040	5040	5040	0
476	20250319	105500	222418870	5040	5040	5040	5040	1
477	20250319	105400	222413830	5040	5040	5040	5040	0
478	20250319	105300	222413830	5040	5040	5040	5040	0
479	20250319	105200	222413830	5040	5040	5040	5040	174
480	20250319	105100	221536870	5030	5030	5030	5030	50
481	20250319	105000	221285370	5040	5040	5040	5040	1000
482	20250319	104900	216245370	5040	5040	5040	5040	138
483	20250319	104800	215549850	5040	5040	5040	5040	862
484	20250319	104700	211205370	5040	5040	5040	5040	0
485	20250319	104600	211205370	5040	5040	5040	5040	130
486	20250319	104500	210550170	5040	5040	5040	5040	1418
487	20250319	104400	203403450	5040	5040	5040	5040	29
488	20250319	104300	203257290	5040	5040	5040	5040	0
489	20250319	104200	203257290	5040	5040	5040	5040	0
490	20250319	104100	203257290	5040	5040	5040	5040	0
491	20250319	104000	203257290	5040	5040	5040	5040	0
492	20250319	103900	203257290	5040	5040	5040	5040	0
493	20250319	103800	203257290	5040	5040	5040	5040	45
494	20250319	103700	203030490	5050	5050	5050	5050	0
495	20250319	103600	203030490	5050	5050	5050	5050	0
496	20250319	103500	203030490	5050	5060	5060	5050	2996
497	20250319	103400	187899690	5050	5050	5050	5050	0
498	20250319	103300	187899690	5050	5060	5060	5050	58
499	20250319	103200	187606240	5050	5050	5050	5050	0
500	20250319	103100	187606240	5050	5050	5050	5050	3
501	20250319	103000	187591090	5060	5060	5060	5060	300
502	20250319	102900	186073090	5060	5060	5060	5060	300
503	20250319	102800	184555090	5070	5070	5070	5070	11
504	20250319	102700	184499320	5050	5050	5050	5050	0
505	20250319	102600	184499320	5050	5070	5070	5050	1349
506	20250319	102500	177686650	5060	5060	5060	5060	0
507	20250319	102400	177686650	5060	5060	5060	5060	781
508	20250319	102300	173734790	5050	5070	5070	5050	151
509	20250319	102200	172969240	5070	5060	5070	5060	116
510	20250319	102100	172381140	5060	5060	5060	5060	74
511	20250319	102000	172006700	5060	5060	5060	5060	156
512	20250319	101900	171217340	5070	5060	5070	5060	551
513	20250319	101800	168429270	5050	5050	5050	5050	110
514	20250319	101700	167873770	5050	5050	5050	5050	502
515	20250319	101600	165338670	5060	5040	5060	5040	2
516	20250319	101500	165328570	5050	5050	5050	5050	1
517	20250319	101400	165323520	5040	5040	5040	5040	0
518	20250319	101300	165323520	5040	5040	5040	5040	0
519	20250319	101200	165323520	5040	5045	5045	5040	41
520	20250319	101100	165116760	5045	5045	5045	5045	1
521	20250319	101000	165111715	5050	5050	5050	5050	0
522	20250319	100900	165111715	5050	5050	5050	5050	30
523	20250319	100800	164960215	5050	5060	5060	5050	21
524	20250319	100700	164854155	5050	5050	5050	5050	20
525	20250319	100600	164753155	5040	5050	5050	5040	232
526	20250319	100500	163583565	5050	5050	5050	5050	33
527	20250319	100400	163416915	5050	5050	5050	5050	540
528	20250319	100300	160689915	5040	5040	5040	5040	1571
529	20250319	100200	152772075	5040	5030	5040	5030	185
530	20250319	100100	151840785	5030	5030	5030	5030	121
531	20250319	100000	151232155	5050	5050	5050	5040	380
532	20250319	095900	149316905	5050	5050	5050	5050	10
533	20250319	095800	149266405	5050	5050	5050	5050	10
534	20250319	095700	149215905	5040	5060	5060	5040	2110
535	20250319	095600	138566265	5050	5050	5050	5050	3
536	20250319	095500	138551115	5050	5060	5060	5050	115
537	20250319	095400	137969985	5050	5050	5050	5050	157
538	20250319	095300	137177135	5060	5060	5060	5060	2201
539	20250319	095200	126040075	5070	5070	5070	5070	0
540	20250319	095100	126040075	5070	5070	5070	5070	0
541	20250319	095000	126040075	5070	5070	5070	5070	1
542	20250319	094900	126035005	5070	5070	5070	5070	20
543	20250319	094800	125933605	5040	5050	5050	5040	4000
544	20250319	094700	105759075	5060	5070	5070	5060	605
545	20250319	094600	102695945	5070	5070	5070	5070	7
546	20250319	094500	102660455	5070	5070	5070	5070	8
547	20250319	094400	102619895	5065	5065	5065	5065	53
548	20250319	094300	102351450	5070	5070	5070	5070	0
549	20250319	094200	102351450	5070	5070	5070	5060	872
550	20250319	094100	97935410	5070	5060	5070	5060	48
551	20250319	094000	97692100	5055	5055	5055	5055	100
552	20250319	093900	97186600	5060	5060	5060	5060	0
553	20250319	093800	97186600	5060	5060	5060	5060	2
554	20250319	093700	97176480	5050	5050	5050	5050	888
555	20250319	093600	92692080	5050	5040	5050	5040	50
556	20250319	093500	92439980	5030	5030	5030	5030	0
557	20250319	093400	92439980	5030	5030	5030	5030	966
558	20250319	093300	87581000	5020	5020	5020	5020	0
559	20250319	093200	87581000	5020	5045	5045	5020	1500
560	20250319	093100	80034255	5045	5045	5045	5045	0
561	20250319	093000	80034255	5045	5045	5050	5045	588
562	20250319	092900	77067785	5050	5050	5050	5045	297
563	20250319	092800	75569285	5050	5045	5050	5045	138
564	20250319	092700	74873070	5030	5040	5040	5030	166
565	20250319	092600	74036540	5030	5030	5030	5030	248
566	20250319	092500	72789100	5030	5030	5030	5030	752
567	20250319	092400	69006540	5040	5030	5040	5030	321
568	20250319	092300	67391410	5030	5040	5040	5030	683
569	20250319	092200	63955220	5040	5040	5050	5040	32
570	20250319	092100	63793740	5040	5050	5050	5040	179
571	20250319	092000	62891170	5040	5040	5040	5040	0
572	20250319	091900	62891170	5040	5040	5045	5040	486
573	20250319	091800	60441715	5040	5040	5040	5040	198
574	20250319	091700	59443795	5040	5050	5050	5040	146
575	20250319	091600	58706545	5050	5060	5060	5050	1703
576	20250319	091500	50105055	5060	5060	5060	5060	300
577	20250319	091400	48587055	5080	5050	5080	5050	92
578	20250319	091300	48121585	5050	5060	5060	5050	930
579	20250319	091200	43420785	5080	5080	5080	5050	39
580	20250319	091100	43222905	5050	5080	5080	5050	465
581	20250319	091000	40871085	5060	5060	5060	5060	220
582	20250319	090900	39757885	5065	5060	5065	5050	366
583	20250319	090800	37909190	5060	5100	5100	5060	2174
584	20250319	090700	26896280	5100	5100	5100	5100	0
585	20250319	090600	26896280	5100	5100	5100	5100	0
586	20250319	090500	26896280	5100	5060	5100	5060	177
587	20250319	090400	26000540	5060	5070	5070	5060	1621
588	20250319	090300	17791960	5070	5070	5070	5070	51
589	20250319	090200	17533390	5070	5110	5110	5070	178
590	20250319	090100	16624480	5110	5050	5110	5050	863
591	20250319	090000	12261700	5050	5080	5080	5050	2412