KissMeData/060150/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194300	225388375	5010	5010	5010	5010	162
3	20250320	194200	225388375	5010	5010	5010	5010	0
4	20250320	194100	225388375	5010	5010	5010	5010	0
5	20250320	194000	225388375	5010	5010	5010	5010	0
6	20250320	193900	225388375	5010	5010	5010	5010	0
7	20250320	193800	225388375	5010	5010	5010	5010	0
8	20250320	193700	225388375	5010	5010	5010	5010	0
9	20250320	193600	225388375	5010	5010	5010	5010	0
10	20250320	193500	225388375	5010	5010	5010	5010	0
11	20250320	193400	225388375	5010	5010	5010	5010	0
12	20250320	193300	225388375	5010	5010	5010	5010	0
13	20250320	193200	225388375	5010	5010	5010	5010	0
14	20250320	193100	225388375	5010	5010	5010	5010	0
15	20250320	193000	225388375	5010	5010	5010	5010	0
16	20250320	192900	225388375	5010	5010	5010	5010	0
17	20250320	192800	225388375	5010	5010	5010	5010	0
18	20250320	192700	225388375	5010	5010	5010	5010	0
19	20250320	192600	225388375	5010	5010	5010	5010	0
20	20250320	192500	225388375	5010	5010	5010	5010	0
21	20250320	192400	225388375	5010	5010	5010	5010	0
22	20250320	192300	225388375	5010	5010	5010	5010	0
23	20250320	192200	225388375	5010	5010	5010	5010	0
24	20250320	192100	225388375	5010	5010	5010	5010	0
25	20250320	192000	225388375	5010	5010	5010	5010	0
26	20250320	191900	225388375	5010	5010	5010	5010	0
27	20250320	191800	225388375	5010	5010	5010	5010	0
28	20250320	191700	225388375	5010	5010	5010	5010	0
29	20250320	191600	225388375	5010	5010	5010	5010	0
30	20250320	191500	225388375	5010	5010	5010	5010	0
31	20250320	191400	225388375	5010	5010	5010	5010	0
32	20250320	191300	225388375	5010	5010	5010	5010	162
33	20250320	191200	225388375	5010	5010	5010	5010	0
34	20250320	191100	225388375	5010	5010	5010	5010	0
35	20250320	191000	225388375	5010	5010	5010	5010	0
36	20250320	190900	225388375	5010	5010	5010	5010	0
37	20250320	190800	225388375	5010	5010	5010	5010	0
38	20250320	190700	225388375	5010	5010	5010	5010	0
39	20250320	190600	225388375	5010	5010	5010	5010	0
40	20250320	190500	225388375	5010	5010	5010	5010	0
41	20250320	190400	225388375	5010	5010	5010	5010	0
42	20250320	190300	225388375	5010	5010	5010	5010	0
43	20250320	190200	225388375	5010	5010	5010	5010	0
44	20250320	190100	225388375	5010	5010	5010	5010	0
45	20250320	190000	225388375	5010	5010	5010	5010	0
46	20250320	185900	225388375	5010	5010	5010	5010	0
47	20250320	185800	225388375	5010	5010	5010	5010	0
48	20250320	185700	225388375	5010	5010	5010	5010	0
49	20250320	185600	225388375	5010	5010	5010	5010	0
50	20250320	185500	225388375	5010	5010	5010	5010	0
51	20250320	185400	225388375	5010	5010	5010	5010	0
52	20250320	185300	225388375	5010	5010	5010	5010	0
53	20250320	185200	225388375	5010	5010	5010	5010	0
54	20250320	185100	225388375	5010	5010	5010	5010	0
55	20250320	185000	225388375	5010	5010	5010	5010	0
56	20250320	184900	225388375	5010	5010	5010	5010	0
57	20250320	184800	225388375	5010	5010	5010	5010	0
58	20250320	184700	225388375	5010	5010	5010	5010	0
59	20250320	184600	225388375	5010	5010	5010	5010	0
60	20250320	184500	225388375	5010	5010	5010	5010	0
61	20250320	184400	225388375	5010	5010	5010	5010	0
62	20250320	184300	225388375	5010	5010	5010	5010	162
63	20250320	184200	225388375	5010	5010	5010	5010	0
64	20250320	184100	225388375	5010	5010	5010	5010	0
65	20250320	184000	225388375	5010	5010	5010	5010	0
66	20250320	183900	225388375	5010	5010	5010	5010	0
67	20250320	183800	225388375	5010	5010	5010	5010	0
68	20250320	183700	225388375	5010	5010	5010	5010	0
69	20250320	183600	225388375	5010	5010	5010	5010	0
70	20250320	183500	225388375	5010	5010	5010	5010	0
71	20250320	183400	225388375	5010	5010	5010	5010	0
72	20250320	183300	225388375	5010	5010	5010	5010	0
73	20250320	183200	225388375	5010	5010	5010	5010	0
74	20250320	183100	225388375	5010	5010	5010	5010	0
75	20250320	183000	225388375	5010	5010	5010	5010	0
76	20250320	182900	225388375	5010	5010	5010	5010	0
77	20250320	182800	225388375	5010	5010	5010	5010	0
78	20250320	182700	225388375	5010	5010	5010	5010	0
79	20250320	182600	225388375	5010	5010	5010	5010	0
80	20250320	182500	225388375	5010	5010	5010	5010	0
81	20250320	182400	225388375	5010	5010	5010	5010	0
82	20250320	182300	225388375	5010	5010	5010	5010	0
83	20250320	182200	225388375	5010	5010	5010	5010	0
84	20250320	182100	225388375	5010	5010	5010	5010	0
85	20250320	182000	225388375	5010	5010	5010	5010	0
86	20250320	181900	225388375	5010	5010	5010	5010	0
87	20250320	181800	225388375	5010	5010	5010	5010	0
88	20250320	181700	225388375	5010	5010	5010	5010	0
89	20250320	181600	225388375	5010	5010	5010	5010	0
90	20250320	181500	225388375	5010	5010	5010	5010	0
91	20250320	181400	225388375	5010	5010	5010	5010	0
92	20250320	181300	225388375	5010	5010	5010	5010	162
93	20250320	181200	225388375	5010	5010	5010	5010	0
94	20250320	181100	225388375	5010	5010	5010	5010	0
95	20250320	181000	225388375	5010	5010	5010	5010	0
96	20250320	180900	225388375	5010	5010	5010	5010	0
97	20250320	180800	225388375	5010	5010	5010	5010	0
98	20250320	180700	225388375	5010	5010	5010	5010	0
99	20250320	180600	225388375	5010	5010	5010	5010	0
100	20250320	180500	225388375	5010	5010	5010	5010	0
101	20250320	180400	225388375	5010	5010	5010	5010	0
102	20250320	180300	225388375	5010	5010	5010	5010	0
103	20250320	180200	225388375	5010	5010	5010	5010	0
104	20250320	180100	225388375	5010	5010	5010	5010	0
105	20250320	180000	225388375	5010	5010	5010	5010	0
106	20250320	175900	225388375	5010	5010	5010	5010	0
107	20250320	175800	225388375	5010	5010	5010	5010	0
108	20250320	175700	225388375	5010	5010	5010	5010	0
109	20250320	175600	225388375	5010	5010	5010	5010	0
110	20250320	175500	225388375	5010	5010	5010	5010	0
111	20250320	175400	225388375	5010	5010	5010	5010	0
112	20250320	175300	225388375	5010	5010	5010	5010	0
113	20250320	175200	225388375	5010	5010	5010	5010	0
114	20250320	175100	225388375	5010	5010	5010	5010	0
115	20250320	175000	225388375	5010	5010	5010	5010	0
116	20250320	174900	225388375	5010	5010	5010	5010	0
117	20250320	174800	225388375	5010	5010	5010	5010	0
118	20250320	174700	225388375	5010	5010	5010	5010	0
119	20250320	174600	225388375	5010	5010	5010	5010	0
120	20250320	174500	225388375	5010	5010	5010	5010	0
121	20250320	174400	225388375	5010	5010	5010	5010	0
122	20250320	174300	225388375	5010	5010	5010	5010	162
123	20250320	174200	225388375	5010	5010	5010	5010	0
124	20250320	174100	225388375	5010	5010	5010	5010	0
125	20250320	174000	225388375	5010	5010	5010	5010	0
126	20250320	173900	225388375	5010	5010	5010	5010	0
127	20250320	173800	225388375	5010	5010	5010	5010	0
128	20250320	173700	225388375	5010	5010	5010	5010	0
129	20250320	173600	225388375	5010	5010	5010	5010	0
130	20250320	173500	225388375	5010	5010	5010	5010	0
131	20250320	173400	225388375	5010	5010	5010	5010	0
132	20250320	173300	225388375	5010	5010	5010	5010	0
133	20250320	173200	225388375	5010	5010	5010	5010	0
134	20250320	173100	225388375	5010	5010	5010	5010	0
135	20250320	173000	225388375	5010	5010	5010	5010	0
136	20250320	172900	225388375	5010	5010	5010	5010	0
137	20250320	172800	225388375	5010	5010	5010	5010	0
138	20250320	172700	225388375	5010	5010	5010	5010	0
139	20250320	172600	225388375	5010	5010	5010	5010	0
140	20250320	172500	225388375	5010	5010	5010	5010	0
141	20250320	172400	225388375	5010	5010	5010	5010	0
142	20250320	172300	225388375	5010	5010	5010	5010	0
143	20250320	172200	225388375	5010	5010	5010	5010	0
144	20250320	172100	225388375	5010	5010	5010	5010	0
145	20250320	172000	225388375	5010	5010	5010	5010	0
146	20250320	171900	225388375	5010	5010	5010	5010	0
147	20250320	171800	225388375	5010	5010	5010	5010	0
148	20250320	171700	225388375	5010	5010	5010	5010	0
149	20250320	171600	225388375	5010	5010	5010	5010	0
150	20250320	171500	225388375	5010	5010	5010	5010	0
151	20250320	171400	225388375	5010	5010	5010	5010	0
152	20250320	171300	225388375	5010	5010	5010	5010	162
153	20250320	171200	225388375	5010	5010	5010	5010	0
154	20250320	171100	225388375	5010	5010	5010	5010	0
155	20250320	171000	225388375	5010	5010	5010	5010	0
156	20250320	170900	225388375	5010	5010	5010	5010	0
157	20250320	170800	225388375	5010	5010	5010	5010	0
158	20250320	170700	225388375	5010	5010	5010	5010	0
159	20250320	170600	225388375	5010	5010	5010	5010	0
160	20250320	170500	225388375	5010	5010	5010	5010	0
161	20250320	170400	225388375	5010	5010	5010	5010	0
162	20250320	170300	225388375	5010	5010	5010	5010	0
163	20250320	170200	225388375	5010	5010	5010	5010	0
164	20250320	170100	225388375	5010	5010	5010	5010	0
165	20250320	170000	225388375	5010	5010	5010	5010	0
166	20250320	165900	225388375	5010	5010	5010	5010	0
167	20250320	165800	225388375	5010	5010	5010	5010	0
168	20250320	165700	225388375	5010	5010	5010	5010	0
169	20250320	165600	225388375	5010	5010	5010	5010	0
170	20250320	165500	225388375	5010	5010	5010	5010	0
171	20250320	165400	225388375	5010	5010	5010	5010	0
172	20250320	165300	225388375	5010	5010	5010	5010	0
173	20250320	165200	225388375	5010	5010	5010	5010	0
174	20250320	165100	225388375	5010	5010	5010	5010	0
175	20250320	165000	225388375	5010	5010	5010	5010	0
176	20250320	164900	225388375	5010	5010	5010	5010	0
177	20250320	164800	225388375	5010	5010	5010	5010	0
178	20250320	164700	225388375	5010	5010	5010	5010	0
179	20250320	164600	225388375	5010	5010	5010	5010	0
180	20250320	164500	225388375	5010	5010	5010	5010	0
181	20250320	164400	225388375	5010	5010	5010	5010	0
182	20250320	164300	225388375	5010	5010	5010	5010	162
183	20250320	164200	225388375	5010	5010	5010	5010	0
184	20250320	164100	225388375	5010	5010	5010	5010	0
185	20250320	164000	225388375	5010	5010	5010	5010	0
186	20250320	163900	225388375	5010	5010	5010	5010	0
187	20250320	163800	225388375	5010	5010	5010	5010	0
188	20250320	163700	225388375	5010	5010	5010	5010	0
189	20250320	163600	225388375	5010	5010	5010	5010	0
190	20250320	163500	225388375	5010	5010	5010	5010	0
191	20250320	163400	225388375	5010	5010	5010	5010	0
192	20250320	163300	225388375	5010	5010	5010	5010	0
193	20250320	163200	225388375	5010	5010	5010	5010	0
194	20250320	163100	225388375	5010	5010	5010	5010	0
195	20250320	163000	225388375	5010	5010	5010	5010	0
196	20250320	162900	225388375	5010	5010	5010	5010	0
197	20250320	162800	225388375	5010	5010	5010	5010	0
198	20250320	162700	225388375	5010	5010	5010	5010	0
199	20250320	162600	225388375	5010	5010	5010	5010	0
200	20250320	162500	225388375	5010	5010	5010	5010	0
201	20250320	162400	225388375	5010	5010	5010	5010	0
202	20250320	162300	225388375	5010	5010	5010	5010	0
203	20250320	162200	225388375	5010	5010	5010	5010	0
204	20250320	162100	225388375	5010	5010	5010	5010	0
205	20250320	162000	225388375	5010	5010	5010	5010	0
206	20250320	161900	225388375	5010	5010	5010	5010	0
207	20250320	161800	225388375	5010	5010	5010	5010	0
208	20250320	161700	225388375	5010	5010	5010	5010	0
209	20250320	161600	225388375	5010	5010	5010	5010	0
210	20250320	161500	225388375	5010	5010	5010	5010	0
211	20250320	161400	225388375	5010	5010	5010	5010	0
212	20250320	161300	225388375	5010	5010	5010	5010	162
213	20250320	161200	225388375	5010	5010	5010	5010	0
214	20250320	161100	225388375	5010	5010	5010	5010	0
215	20250320	161000	225388375	5010	5010	5010	5010	0
216	20250320	160900	225388375	5010	5010	5010	5010	0
217	20250320	160800	225388375	5010	5010	5010	5010	0
218	20250320	160700	225388375	5010	5010	5010	5010	0
219	20250320	160600	225388375	5010	5010	5010	5010	0
220	20250320	160500	225388375	5010	5010	5010	5010	0
221	20250320	160400	225388375	5010	5010	5010	5010	0
222	20250320	160300	225388375	5010	5010	5010	5010	0
223	20250320	160200	225388375	5010	5010	5010	5010	0
224	20250320	160100	225388375	5010	5010	5010	5010	0
225	20250320	160000	225388375	5010	5010	5010	5010	0
226	20250320	155900	225388375	5010	5010	5010	5010	0
227	20250320	155800	225388375	5010	5010	5010	5010	0
228	20250320	155700	225388375	5010	5010	5010	5010	0
229	20250320	155600	225388375	5010	5010	5010	5010	0
230	20250320	155500	225388375	5010	5010	5010	5010	0
231	20250320	155400	225388375	5010	5010	5010	5010	0
232	20250320	155300	225388375	5010	5010	5010	5010	0
233	20250320	155200	225388375	5010	5010	5010	5010	0
234	20250320	155100	225388375	5010	5010	5010	5010	0
235	20250320	155000	225388375	5010	5010	5010	5010	0
236	20250320	154900	225388375	5010	5010	5010	5010	0
237	20250320	154800	225388375	5010	5010	5010	5010	0
238	20250320	154700	225388375	5010	5010	5010	5010	0
239	20250320	154600	225388375	5010	5010	5010	5010	0
240	20250320	154500	225388375	5010	5010	5010	5010	0
241	20250320	154400	225388375	5010	5010	5010	5010	0
242	20250320	154300	225388375	5010	5010	5010	5010	162
243	20250320	154200	225388375	5010	5010	5010	5010	0
244	20250320	154100	225388375	5010	5010	5010	5010	0
245	20250320	154000	225388375	5010	5010	5010	5010	0
246	20250320	153900	225388375	5010	5010	5010	5010	0
247	20250320	153800	225388375	5010	5010	5010	5010	0
248	20250320	153700	225388375	5010	5010	5010	5010	0
249	20250320	153600	225388375	5010	5010	5010	5010	0
250	20250320	153500	225388375	5010	5010	5010	5010	0
251	20250320	153400	225388375	5010	5010	5010	5010	0
252	20250320	153300	225388375	5010	5010	5010	5010	0
253	20250320	153200	225388375	5010	5010	5010	5010	0
254	20250320	153100	225388375	5010	5010	5010	5010	0
255	20250320	153000	225388375	5010	5010	5010	5010	162
256	20250320	152900	224576755	5020	5020	5020	5020	0
257	20250320	152800	224576755	5020	5020	5020	5020	0
258	20250320	152700	224576755	5020	5020	5020	5020	0
259	20250320	152600	224576755	5020	5020	5020	5020	0
260	20250320	152500	224576755	5020	5020	5020	5020	0
261	20250320	152400	224576755	5020	5020	5020	5020	0
262	20250320	152300	224576755	5020	5020	5020	5020	0
263	20250320	152200	224576755	5020	5020	5020	5020	0
264	20250320	152100	224576755	5020	5020	5020	5020	0
265	20250320	152000	224576755	5020	5020	5020	5020	0
266	20250320	151900	224576755	5020	5020	5020	5000	217
267	20250320	151800	223490975	5000	5020	5020	5000	237
268	20250320	151700	222305735	5020	5020	5020	5020	0
269	20250320	151600	222305735	5020	5020	5020	5020	7
270	20250320	151500	222270595	5020	5020	5020	5020	29
271	20250320	151400	222125015	5020	5020	5020	5020	0
272	20250320	151300	222125015	5020	5020	5020	5020	1
273	20250320	151200	222119995	5000	5000	5000	5000	0
274	20250320	151100	222119995	5000	5010	5010	5000	334
275	20250320	151000	220447715	4995	4995	4995	4995	174
276	20250320	150900	219578585	4995	5010	5010	4995	4900
277	20250320	150800	195080330	5000	5010	5010	5000	719
278	20250320	150700	191478610	5020	5020	5020	5020	10
279	20250320	150600	191428410	5010	5010	5010	5010	0
280	20250320	150500	191428410	5010	5010	5010	5010	0
281	20250320	150400	191428410	5010	5020	5020	5010	139
282	20250320	150300	190731920	5020	5020	5020	5020	20
283	20250320	150200	190631520	5010	5020	5020	5010	54
284	20250320	150100	190360770	5010	5010	5010	5010	383
285	20250320	150000	188441940	5010	5010	5010	5010	100
286	20250320	145900	187940940	5010	5010	5010	5010	40
287	20250320	145800	187740540	5010	5010	5010	5010	0
288	20250320	145700	187740540	5010	5010	5010	5010	0
289	20250320	145600	187740540	5010	5010	5010	5010	434
290	20250320	145500	185566200	5010	5030	5030	5010	1140
291	20250320	145400	179854780	5020	5020	5020	5020	0
292	20250320	145300	179854780	5020	5020	5020	5020	0
293	20250320	145200	179854780	5020	5020	5020	5020	0
294	20250320	145100	179854780	5020	5020	5020	5020	0
295	20250320	145000	179854780	5020	5020	5020	5020	0
296	20250320	144900	179854780	5020	5020	5020	5020	0
297	20250320	144800	179854780	5020	5020	5020	5020	188
298	20250320	144700	178911020	5030	5030	5030	5030	0
299	20250320	144600	178911020	5030	5030	5030	5030	0
300	20250320	144500	178911020	5030	5020	5030	5020	150
301	20250320	144400	178157520	5020	5020	5020	5020	0
302	20250320	144300	178157520	5020	5020	5020	5020	0
303	20250320	144200	178157520	5020	5030	5030	5020	12
304	20250320	144100	178097220	5020	5020	5020	5020	4
305	20250320	144000	178077140	5020	5020	5020	5020	454
306	20250320	143900	175798060	5020	5020	5020	5020	0
307	20250320	143800	175798060	5020	5020	5020	5020	0
308	20250320	143700	175798060	5020	5020	5020	5020	0
309	20250320	143600	175798060	5020	5020	5020	5020	0
310	20250320	143500	175798060	5020	5020	5020	5020	314
311	20250320	143400	174221780	5020	5020	5020	5020	1
312	20250320	143300	174216760	5030	5030	5030	5030	0
313	20250320	143200	174216760	5030	5030	5030	5030	10
314	20250320	143100	174166460	5030	5020	5030	5020	567
315	20250320	143000	171316120	5030	5030	5030	5030	1
316	20250320	142900	171311090	5020	5020	5020	5020	0
317	20250320	142800	171311090	5020	5020	5020	5020	115
318	20250320	142700	170733790	5030	5030	5030	5030	802
319	20250320	142600	166699730	5030	5030	5030	5030	100
320	20250320	142500	166196730	5020	5020	5020	5020	500
321	20250320	142400	163686730	5020	5020	5020	5020	603
322	20250320	142300	160659670	5020	5020	5020	5020	103
323	20250320	142200	160142610	5030	5030	5030	5030	6
324	20250320	142100	160112430	5020	5020	5020	5020	0
325	20250320	142000	160112430	5020	5020	5020	5020	0
326	20250320	141900	160112430	5020	5020	5020	5020	0
327	20250320	141800	160112430	5020	5020	5020	5020	0
328	20250320	141700	160112430	5020	5020	5020	5020	85
329	20250320	141600	159685730	5015	5015	5015	5015	0
330	20250320	141500	159685730	5015	5010	5015	5010	127
331	20250320	141400	159049455	5010	5010	5010	5010	1478
332	20250320	141300	151644675	5020	5020	5020	5020	130
333	20250320	141200	150992075	5010	5020	5020	5010	1940
334	20250320	141100	141256405	5020	5020	5020	5020	5
335	20250320	141000	141231305	5020	5020	5020	5020	148
336	20250320	140900	140488345	5030	5030	5030	5030	0
337	20250320	140800	140488345	5030	5030	5030	5030	0
338	20250320	140700	140488345	5030	5030	5030	5030	4
339	20250320	140600	140468225	5030	5030	5030	5030	545
340	20250320	140500	137726875	5030	5030	5030	5030	0
341	20250320	140400	137726875	5030	5030	5030	5030	0
342	20250320	140300	137726875	5030	5040	5040	5030	194
343	20250320	140200	136751035	5030	5030	5040	5030	439
344	20250320	140100	134542485	5030	5020	5030	5020	62
345	20250320	140000	134231195	5030	5030	5030	5030	10
346	20250320	135900	134180895	5030	5030	5030	5030	505
347	20250320	135800	131640745	5030	5040	5040	5030	29
348	20250320	135700	131494815	5030	5030	5030	5030	0
349	20250320	135600	131494815	5030	5030	5030	5030	10
350	20250320	135500	131444515	5020	5020	5020	5020	0
351	20250320	135400	131444515	5020	5020	5020	5020	0
352	20250320	135300	131444515	5020	5020	5020	5020	20
353	20250320	135200	131344115	5030	5030	5030	5030	0
354	20250320	135100	131344115	5030	5030	5030	5030	50
355	20250320	135000	131092615	5020	5020	5020	5020	0
356	20250320	134900	131092615	5020	5020	5020	5020	0
357	20250320	134800	131092615	5020	5020	5020	5020	0
358	20250320	134700	131092615	5020	5020	5020	5020	100
359	20250320	134600	130590615	5030	5030	5030	5030	0
360	20250320	134500	130590615	5030	5030	5030	5030	0
361	20250320	134400	130590615	5030	5030	5030	5030	50
362	20250320	134300	130339115	5020	5020	5020	5020	0
363	20250320	134200	130339115	5020	5020	5020	5020	0
364	20250320	134100	130339115	5020	5020	5020	5020	4
365	20250320	134000	130319035	5020	5020	5020	5020	0
366	20250320	133900	130319035	5020	5030	5050	5020	1785
367	20250320	133800	121337345	5030	5040	5040	5030	170
368	20250320	133700	120481995	5030	5030	5030	5030	0
369	20250320	133600	120481995	5030	5030	5030	5030	0
370	20250320	133500	120481995	5030	5030	5030	5030	10
371	20250320	133400	120431695	5040	5040	5040	5040	0
372	20250320	133300	120431695	5040	5040	5040	5040	10
373	20250320	133200	120381295	5050	5050	5050	5050	0
374	20250320	133100	120381295	5050	5050	5050	5050	0
375	20250320	133000	120381295	5050	5040	5050	5040	238
376	20250320	132900	119181395	5040	5040	5040	5040	15
377	20250320	132800	119105795	5040	5040	5040	5040	0
378	20250320	132700	119105795	5040	5040	5040	5040	3
379	20250320	132600	119090675	5040	5040	5040	5040	1
380	20250320	132500	119085635	5040	5040	5040	5040	0
381	20250320	132400	119085635	5040	5040	5040	5040	50
382	20250320	132300	118833635	5040	5030	5040	5030	317
383	20250320	132200	117238725	5040	5040	5040	5040	0
384	20250320	132100	117238725	5040	5040	5040	5040	0
385	20250320	132000	117238725	5040	5040	5040	5040	0
386	20250320	131900	117238725	5040	5040	5040	5040	98
387	20250320	131800	116744805	5040	5040	5040	5040	0
388	20250320	131700	116744805	5040	5040	5040	5040	0
389	20250320	131600	116744805	5040	5040	5040	5040	50
390	20250320	131500	116492805	5040	5040	5040	5040	0
391	20250320	131400	116492805	5040	5040	5040	5040	2
392	20250320	131300	116482725	5030	5040	5040	5030	27
393	20250320	131200	116346815	5040	5040	5040	5040	0
394	20250320	131100	116346815	5040	5040	5040	5040	0
395	20250320	131000	116346815	5040	5040	5040	5040	0
396	20250320	130900	116346815	5040	5040	5040	5040	10
397	20250320	130800	116296415	5040	5040	5040	5040	0
398	20250320	130700	116296415	5040	5040	5040	5040	0
399	20250320	130600	116296415	5040	5040	5040	5040	14
400	20250320	130500	116225855	5040	5040	5040	5040	1
401	20250320	130400	116220815	5030	5030	5030	5030	0
402	20250320	130300	116220815	5030	5030	5030	5030	0
403	20250320	130200	116220815	5030	5040	5040	5030	241
404	20250320	130100	115007585	5030	5035	5035	5030	70
405	20250320	130000	114655480	5040	5040	5040	5040	0
406	20250320	125900	114655480	5040	5040	5040	5040	0
407	20250320	125800	114655480	5040	5040	5040	5040	21
408	20250320	125700	114549640	5040	5040	5040	5040	0
409	20250320	125600	114549640	5040	5040	5040	5040	0
410	20250320	125500	114549640	5040	5040	5040	5040	1
411	20250320	125400	114544600	5040	5040	5040	5040	0
412	20250320	125300	114544600	5040	5040	5040	5040	0
413	20250320	125200	114544600	5040	5040	5040	5040	26
414	20250320	125100	114413560	5040	5040	5040	5040	0
415	20250320	125000	114413560	5040	5040	5040	5040	0
416	20250320	124900	114413560	5040	5040	5040	5040	520
417	20250320	124800	111792760	5040	5040	5040	5040	0
418	20250320	124700	111792760	5040	5040	5040	5040	0
419	20250320	124600	111792760	5040	5040	5040	5040	0
420	20250320	124500	111792760	5040	5040	5040	5040	10
421	20250320	124400	111742360	5040	5040	5040	5040	0
422	20250320	124300	111742360	5040	5040	5040	5040	2
423	20250320	124200	111732280	5030	5030	5030	5030	0
424	20250320	124100	111732280	5030	5030	5030	5030	0
425	20250320	124000	111732280	5030	5030	5030	5030	0
426	20250320	123900	111732280	5030	5030	5030	5030	0
427	20250320	123800	111732280	5030	5030	5030	5030	0
428	20250320	123700	111732280	5030	5030	5030	5030	0
429	20250320	123600	111732280	5030	5040	5040	5030	150
430	20250320	123500	110977280	5040	5035	5040	5035	6
431	20250320	123400	110947055	5020	5020	5020	5020	0
432	20250320	123300	110947055	5020	5020	5020	5020	0
433	20250320	123200	110947055	5020	5020	5020	5020	0
434	20250320	123100	110947055	5020	5020	5020	5020	0
435	20250320	123000	110947055	5020	5020	5020	5020	0
436	20250320	122900	110947055	5020	5030	5030	5020	617
437	20250320	122800	107845355	5030	5030	5030	5030	0
438	20250320	122700	107845355	5030	5030	5030	5030	0
439	20250320	122600	107845355	5030	5030	5030	5030	500
440	20250320	122500	105330355	5030	5030	5030	5030	0
441	20250320	122400	105330355	5030	5040	5040	5030	120
442	20250320	122300	104726555	5030	5030	5030	5030	0
443	20250320	122200	104726555	5030	5030	5030	5030	0
444	20250320	122100	104726555	5030	5030	5030	5030	5
445	20250320	122000	104701405	5030	5030	5030	5030	1
446	20250320	121900	104696375	5030	5030	5030	5030	0
447	20250320	121800	104696375	5030	5030	5030	5030	0
448	20250320	121700	104696375	5030	5030	5030	5030	0
449	20250320	121600	104696375	5030	5030	5030	5030	2
450	20250320	121500	104686315	5030	5030	5030	5030	0
451	20250320	121400	104686315	5030	5030	5030	5030	0
452	20250320	121300	104686315	5030	5030	5030	5030	0
453	20250320	121200	104686315	5030	5030	5030	5030	0
454	20250320	121100	104686315	5030	5030	5030	5030	0
455	20250320	121000	104686315	5030	5030	5030	5030	0
456	20250320	120900	104686315	5030	5030	5030	5030	0
457	20250320	120800	104686315	5030	5030	5030	5030	0
458	20250320	120700	104686315	5030	5030	5030	5030	0
459	20250320	120600	104686315	5030	5030	5030	5030	0
460	20250320	120500	104686315	5030	5030	5030	5030	0
461	20250320	120400	104686315	5030	5030	5030	5030	0
462	20250320	120300	104686315	5030	5030	5030	5030	0
463	20250320	120200	104686315	5030	5030	5030	5030	1
464	20250320	120100	104681285	5040	5040	5040	5040	1
465	20250320	120000	104676245	5040	5040	5040	5040	0
466	20250320	115900	104676245	5040	5040	5040	5040	0
467	20250320	115800	104676245	5040	5040	5040	5040	3
468	20250320	115700	104661125	5040	5040	5040	5040	0
469	20250320	115600	104661125	5040	5040	5040	5040	0
470	20250320	115500	104661125	5040	5040	5040	5040	1
471	20250320	115400	104656085	5050	5050	5050	5050	0
472	20250320	115300	104656085	5050	5050	5050	5050	0
473	20250320	115200	104656085	5050	5050	5050	5050	0
474	20250320	115100	104656085	5050	5050	5050	5050	0
475	20250320	115000	104656085	5050	5050	5050	5050	0
476	20250320	114900	104656085	5050	5050	5050	5050	0
477	20250320	114800	104656085	5050	5050	5050	5050	26
478	20250320	114700	104524785	5050	5050	5050	5050	38
479	20250320	114600	104332885	5050	5050	5050	5050	0
480	20250320	114500	104332885	5050	5050	5050	5050	0
481	20250320	114400	104332885	5050	5050	5050	5050	0
482	20250320	114300	104332885	5050	5040	5050	5040	2
483	20250320	114200	104322795	5050	5050	5050	5050	6
484	20250320	114100	104292495	5050	5050	5050	5050	0
485	20250320	114000	104292495	5050	5050	5050	5050	0
486	20250320	113900	104292495	5050	5050	5050	5050	38
487	20250320	113800	104100595	5050	5050	5050	5050	20
488	20250320	113700	103999595	5050	5050	5050	5050	0
489	20250320	113600	103999595	5050	5050	5050	5050	0
490	20250320	113500	103999595	5050	5050	5050	5050	0
491	20250320	113400	103999595	5050	5050	5050	5050	0
492	20250320	113300	103999595	5050	5050	5050	5050	0
493	20250320	113200	103999595	5050	5050	5050	5050	39
494	20250320	113100	103802645	5050	5050	5050	5050	10
495	20250320	113000	103752145	5040	5040	5040	5040	0
496	20250320	112900	103752145	5040	5040	5040	5040	0
497	20250320	112800	103752145	5040	5045	5045	5040	8
498	20250320	112700	103711820	5040	5040	5040	5040	0
499	20250320	112600	103711820	5040	5040	5040	5040	0
500	20250320	112500	103711820	5040	5040	5040	5040	41
501	20250320	112400	103505180	5030	5030	5030	5030	0
502	20250320	112300	103505180	5030	5030	5030	5030	0
503	20250320	112200	103505180	5030	5030	5030	5030	0
504	20250320	112100	103505180	5030	5030	5030	5030	705
505	20250320	112000	99959030	5040	5040	5040	5040	0
506	20250320	111900	99959030	5040	5040	5040	5040	0
507	20250320	111800	99959030	5040	5040	5040	5040	0
508	20250320	111700	99959030	5040	5040	5040	5040	0
509	20250320	111600	99959030	5040	5040	5040	5040	1
510	20250320	111500	99953990	5030	5030	5030	5030	0
511	20250320	111400	99953990	5030	5030	5030	5030	0
512	20250320	111300	99953990	5030	5030	5030	5030	0
513	20250320	111200	99953990	5030	5030	5030	5030	0
514	20250320	111100	99953990	5030	5040	5040	5030	297
515	20250320	111000	98458210	5050	5050	5050	5050	0
516	20250320	110900	98458210	5050	5050	5050	5050	0
517	20250320	110800	98458210	5050	5050	5050	5050	242
518	20250320	110700	97236110	5050	5050	5050	5050	0
519	20250320	110600	97236110	5050	5050	5050	5050	0
520	20250320	110500	97236110	5050	5050	5050	5050	0
521	20250320	110400	97236110	5050	5050	5050	5050	0
522	20250320	110300	97236110	5050	5050	5050	5050	0
523	20250320	110200	97236110	5050	5050	5050	5050	41
524	20250320	110100	97029060	5040	5040	5040	5040	0
525	20250320	110000	97029060	5040	5040	5040	5040	0
526	20250320	105900	97029060	5040	5040	5040	5040	183
527	20250320	105800	96106740	5040	5040	5040	5040	33
528	20250320	105700	95940420	5040	5040	5040	5040	0
529	20250320	105600	95940420	5040	5040	5040	5040	0
530	20250320	105500	95940420	5040	5040	5040	5040	43
531	20250320	105400	95723700	5040	5040	5040	5040	0
532	20250320	105300	95723700	5040	5040	5040	5040	0
533	20250320	105200	95723700	5040	5040	5040	5040	0
534	20250320	105100	95723700	5040	5040	5040	5040	0
535	20250320	105000	95723700	5040	5040	5040	5040	0
536	20250320	104900	95723700	5040	5040	5040	5040	0
537	20250320	104800	95723700	5040	5040	5040	5040	0
538	20250320	104700	95723700	5040	5040	5040	5040	10
539	20250320	104600	95673300	5040	5040	5040	5040	0
540	20250320	104500	95673300	5040	5040	5040	5040	0
541	20250320	104400	95673300	5040	5040	5040	5040	4
542	20250320	104300	95653140	5040	5040	5040	5040	58
543	20250320	104200	95360820	5040	5040	5040	5040	188
544	20250320	104100	94413300	5040	5040	5040	5040	0
545	20250320	104000	94413300	5040	5040	5040	5040	0
546	20250320	103900	94413300	5040	5040	5040	5040	500
547	20250320	103800	91893300	5050	5050	5050	5050	100
548	20250320	103700	91388300	5050	5050	5050	5050	0
549	20250320	103600	91388300	5050	5050	5050	5050	0
550	20250320	103500	91388300	5050	5050	5050	5050	10
551	20250320	103400	91337800	5050	5050	5050	5040	66
552	20250320	103300	91005000	5050	5050	5050	5050	0
553	20250320	103200	91005000	5050	5050	5050	5050	0
554	20250320	103100	91005000	5050	5050	5050	5050	24
555	20250320	103000	90883800	5050	5050	5050	5050	0
556	20250320	102900	90883800	5050	5050	5050	5050	0
557	20250320	102800	90883800	5050	5060	5060	5050	20
558	20250320	102700	90782710	5060	5060	5060	5060	10
559	20250320	102600	90732110	5060	5060	5060	5060	0
560	20250320	102500	90732110	5060	5060	5060	5060	10
561	20250320	102400	90681510	5060	5060	5060	5060	0
562	20250320	102300	90681510	5060	5060	5060	5060	1
563	20250320	102200	90676450	5050	5050	5050	5050	0
564	20250320	102100	90676450	5050	5050	5050	5050	2
565	20250320	102000	90666350	5040	5050	5050	5040	20
566	20250320	101900	90565490	5060	5060	5060	5060	0
567	20250320	101800	90565490	5060	5060	5060	5060	0
568	20250320	101700	90565490	5060	5060	5060	5060	501
569	20250320	101600	88030430	5060	5060	5060	5060	5
570	20250320	101500	88005130	5060	5060	5060	5060	3
571	20250320	101400	87989950	5050	5050	5050	5050	0
572	20250320	101300	87989950	5050	5050	5050	5050	0
573	20250320	101200	87989950	5050	5050	5050	5050	0
574	20250320	101100	87989950	5050	5050	5050	5050	0
575	20250320	101000	87989950	5050	5050	5050	5050	80
576	20250320	100900	87585950	5050	5050	5050	5050	0
577	20250320	100800	87585950	5050	5050	5050	5050	1
578	20250320	100700	87580900	5050	5050	5050	5050	1
579	20250320	100600	87575850	5050	5050	5050	5050	2494
580	20250320	100500	74981150	5050	5050	5050	5050	500
581	20250320	100400	72456150	5060	5060	5060	5060	19
582	20250320	100300	72360010	5060	5060	5060	5060	0
583	20250320	100200	72360010	5060	5060	5060	5060	20
584	20250320	100100	72258810	5060	5060	5060	5060	0
585	20250320	100000	72258810	5060	5060	5060	5060	0
586	20250320	095900	72258810	5060	5060	5060	5060	1
587	20250320	095800	72253750	5060	5060	5060	5060	0
588	20250320	095700	72253750	5060	5060	5060	5060	10
589	20250320	095600	72203150	5060	5060	5060	5060	10
590	20250320	095500	72152550	5060	5060	5060	5060	4
591	20250320	095400	72132310	5050	5050	5050	5050	0
592	20250320	095300	72132310	5050	5050	5050	5050	3
593	20250320	095200	72117160	5050	5050	5050	5050	0
594	20250320	095100	72117160	5050	5050	5050	5050	0
595	20250320	095000	72117160	5050	5050	5050	5050	0
596	20250320	094900	72117160	5050	5050	5050	5050	0
597	20250320	094800	72117160	5050	5050	5050	5050	50
598	20250320	094700	71864660	5050	5060	5060	5050	8
599	20250320	094600	71824240	5050	5050	5050	5050	917
600	20250320	094500	67193390	5060	5060	5060	5060	2
601	20250320	094400	67183270	5060	5060	5060	5060	28
602	20250320	094300	67041590	5060	5050	5060	5050	25
603	20250320	094200	66915310	5060	5060	5060	5060	0
604	20250320	094100	66915310	5060	5060	5060	5060	52
605	20250320	094000	66652190	5050	5050	5050	5050	370
606	20250320	093900	64783690	5050	5050	5050	5050	123
607	20250320	093800	64162540	5050	5050	5050	5050	1
608	20250320	093700	64157490	5050	5050	5050	5050	24
609	20250320	093600	64036290	5050	5050	5050	5050	6
610	20250320	093500	64005990	5050	5050	5050	5050	8
611	20250320	093400	63965590	5050	5050	5050	5050	0
612	20250320	093300	63965590	5050	5050	5050	5050	3
613	20250320	093200	63950440	5030	5050	5050	5030	118
614	20250320	093100	63354780	5050	5050	5050	5050	0
615	20250320	093000	63354780	5050	5050	5050	5050	39
616	20250320	092900	63157830	5050	5050	5050	5050	0
617	20250320	092800	63157830	5050	5050	5050	5050	1
618	20250320	092700	63152780	5040	5040	5040	5040	20
619	20250320	092600	63051980	5030	5030	5030	5030	208
620	20250320	092500	62005740	5020	5020	5020	5020	1
621	20250320	092400	62000720	5030	5030	5030	5030	0
622	20250320	092300	62000720	5030	5040	5040	5030	121
623	20250320	092200	61392080	5040	5040	5040	5040	3
624	20250320	092100	61376960	5030	5035	5035	5030	500
625	20250320	092000	58861950	5030	5030	5030	5030	500
626	20250320	091900	56346950	5040	5040	5040	5040	1
627	20250320	091800	56341910	5040	5040	5040	5040	881
628	20250320	091700	51901670	5040	5050	5050	5040	1530
629	20250320	091600	44180170	5060	5060	5060	5060	0
630	20250320	091500	44180170	5060	5070	5070	5060	43
631	20250320	091400	43962580	5070	5070	5070	5070	5
632	20250320	091300	43937230	5060	5060	5060	5060	0
633	20250320	091200	43937230	5060	5060	5060	5060	0
634	20250320	091100	43937230	5060	5060	5060	5060	0
635	20250320	091000	43937230	5060	5060	5060	5060	2
636	20250320	090900	43927110	5070	5070	5070	5070	1369
637	20250320	090800	36986280	5070	5070	5070	5070	3
638	20250320	090700	36971070	5070	5070	5070	5070	5455
639	20250320	090600	9314220	5050	5050	5050	5050	0
640	20250320	090500	9314220	5050	5050	5050	5050	3
641	20250320	090400	9299070	5030	5030	5030	5030	0
642	20250320	090300	9299070	5030	5040	5040	5030	1737
643	20250320	090200	552210	5040	5040	5040	5040	0
644	20250320	090100	552210	5040	5070	5070	5040	21
645	20250320	090000	446220	5080	5070	5080	5070	88