KissMeData/054210/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193900	415655750	5060	5060	5060	5060	939
3	20250320	193800	415655750	5060	5060	5060	5060	0
4	20250320	193700	415655750	5060	5060	5060	5060	0
5	20250320	193600	415655750	5060	5060	5060	5060	0
6	20250320	193500	415655750	5060	5060	5060	5060	0
7	20250320	193400	415655750	5060	5060	5060	5060	0
8	20250320	193300	415655750	5060	5060	5060	5060	0
9	20250320	193200	415655750	5060	5060	5060	5060	0
10	20250320	193100	415655750	5060	5060	5060	5060	0
11	20250320	193000	415655750	5060	5060	5060	5060	0
12	20250320	192900	415655750	5060	5060	5060	5060	0
13	20250320	192800	415655750	5060	5060	5060	5060	0
14	20250320	192700	415655750	5060	5060	5060	5060	0
15	20250320	192600	415655750	5060	5060	5060	5060	0
16	20250320	192500	415655750	5060	5060	5060	5060	0
17	20250320	192400	415655750	5060	5060	5060	5060	0
18	20250320	192300	415655750	5060	5060	5060	5060	0
19	20250320	192200	415655750	5060	5060	5060	5060	0
20	20250320	192100	415655750	5060	5060	5060	5060	0
21	20250320	192000	415655750	5060	5060	5060	5060	0
22	20250320	191900	415655750	5060	5060	5060	5060	0
23	20250320	191800	415655750	5060	5060	5060	5060	0
24	20250320	191700	415655750	5060	5060	5060	5060	0
25	20250320	191600	415655750	5060	5060	5060	5060	0
26	20250320	191500	415655750	5060	5060	5060	5060	0
27	20250320	191400	415655750	5060	5060	5060	5060	0
28	20250320	191300	415655750	5060	5060	5060	5060	0
29	20250320	191200	415655750	5060	5060	5060	5060	0
30	20250320	191100	415655750	5060	5060	5060	5060	0
31	20250320	191000	415655750	5060	5060	5060	5060	0
32	20250320	190900	415655750	5060	5060	5060	5060	939
33	20250320	190800	415655750	5060	5060	5060	5060	0
34	20250320	190700	415655750	5060	5060	5060	5060	0
35	20250320	190600	415655750	5060	5060	5060	5060	0
36	20250320	190500	415655750	5060	5060	5060	5060	0
37	20250320	190400	415655750	5060	5060	5060	5060	0
38	20250320	190300	415655750	5060	5060	5060	5060	0
39	20250320	190200	415655750	5060	5060	5060	5060	0
40	20250320	190100	415655750	5060	5060	5060	5060	0
41	20250320	190000	415655750	5060	5060	5060	5060	0
42	20250320	185900	415655750	5060	5060	5060	5060	0
43	20250320	185800	415655750	5060	5060	5060	5060	0
44	20250320	185700	415655750	5060	5060	5060	5060	0
45	20250320	185600	415655750	5060	5060	5060	5060	0
46	20250320	185500	415655750	5060	5060	5060	5060	0
47	20250320	185400	415655750	5060	5060	5060	5060	0
48	20250320	185300	415655750	5060	5060	5060	5060	0
49	20250320	185200	415655750	5060	5060	5060	5060	0
50	20250320	185100	415655750	5060	5060	5060	5060	0
51	20250320	185000	415655750	5060	5060	5060	5060	0
52	20250320	184900	415655750	5060	5060	5060	5060	0
53	20250320	184800	415655750	5060	5060	5060	5060	0
54	20250320	184700	415655750	5060	5060	5060	5060	0
55	20250320	184600	415655750	5060	5060	5060	5060	0
56	20250320	184500	415655750	5060	5060	5060	5060	0
57	20250320	184400	415655750	5060	5060	5060	5060	0
58	20250320	184300	415655750	5060	5060	5060	5060	0
59	20250320	184200	415655750	5060	5060	5060	5060	0
60	20250320	184100	415655750	5060	5060	5060	5060	0
61	20250320	184000	415655750	5060	5060	5060	5060	0
62	20250320	183900	415655750	5060	5060	5060	5060	939
63	20250320	183800	415655750	5060	5060	5060	5060	0
64	20250320	183700	415655750	5060	5060	5060	5060	0
65	20250320	183600	415655750	5060	5060	5060	5060	0
66	20250320	183500	415655750	5060	5060	5060	5060	0
67	20250320	183400	415655750	5060	5060	5060	5060	0
68	20250320	183300	415655750	5060	5060	5060	5060	0
69	20250320	183200	415655750	5060	5060	5060	5060	0
70	20250320	183100	415655750	5060	5060	5060	5060	0
71	20250320	183000	415655750	5060	5060	5060	5060	0
72	20250320	182900	415655750	5060	5060	5060	5060	0
73	20250320	182800	415655750	5060	5060	5060	5060	0
74	20250320	182700	415655750	5060	5060	5060	5060	0
75	20250320	182600	415655750	5060	5060	5060	5060	0
76	20250320	182500	415655750	5060	5060	5060	5060	0
77	20250320	182400	415655750	5060	5060	5060	5060	0
78	20250320	182300	415655750	5060	5060	5060	5060	0
79	20250320	182200	415655750	5060	5060	5060	5060	0
80	20250320	182100	415655750	5060	5060	5060	5060	0
81	20250320	182000	415655750	5060	5060	5060	5060	0
82	20250320	181900	415655750	5060	5060	5060	5060	0
83	20250320	181800	415655750	5060	5060	5060	5060	0
84	20250320	181700	415655750	5060	5060	5060	5060	0
85	20250320	181600	415655750	5060	5060	5060	5060	0
86	20250320	181500	415655750	5060	5060	5060	5060	0
87	20250320	181400	415655750	5060	5060	5060	5060	0
88	20250320	181300	415655750	5060	5060	5060	5060	0
89	20250320	181200	415655750	5060	5060	5060	5060	0
90	20250320	181100	415655750	5060	5060	5060	5060	0
91	20250320	181000	415655750	5060	5060	5060	5060	0
92	20250320	180900	415655750	5060	5060	5060	5060	939
93	20250320	180800	415655750	5060	5060	5060	5060	0
94	20250320	180700	415655750	5060	5060	5060	5060	0
95	20250320	180600	415655750	5060	5060	5060	5060	0
96	20250320	180500	415655750	5060	5060	5060	5060	0
97	20250320	180400	415655750	5060	5060	5060	5060	0
98	20250320	180300	415655750	5060	5060	5060	5060	0
99	20250320	180200	415655750	5060	5060	5060	5060	0
100	20250320	180100	415655750	5060	5060	5060	5060	0
101	20250320	180000	415655750	5060	5060	5060	5060	0
102	20250320	175900	415655750	5060	5060	5060	5060	0
103	20250320	175800	415655750	5060	5060	5060	5060	0
104	20250320	175700	415655750	5060	5060	5060	5060	0
105	20250320	175600	415655750	5060	5060	5060	5060	0
106	20250320	175500	415655750	5060	5060	5060	5060	0
107	20250320	175400	415655750	5060	5060	5060	5060	0
108	20250320	175300	415655750	5060	5060	5060	5060	0
109	20250320	175200	415655750	5060	5060	5060	5060	0
110	20250320	175100	415655750	5060	5060	5060	5060	0
111	20250320	175000	415655750	5060	5060	5060	5060	0
112	20250320	174900	415655750	5060	5060	5060	5060	0
113	20250320	174800	415655750	5060	5060	5060	5060	0
114	20250320	174700	415655750	5060	5060	5060	5060	0
115	20250320	174600	415655750	5060	5060	5060	5060	0
116	20250320	174500	415655750	5060	5060	5060	5060	0
117	20250320	174400	415655750	5060	5060	5060	5060	0
118	20250320	174300	415655750	5060	5060	5060	5060	0
119	20250320	174200	415655750	5060	5060	5060	5060	0
120	20250320	174100	415655750	5060	5060	5060	5060	0
121	20250320	174000	415655750	5060	5060	5060	5060	0
122	20250320	173900	415655750	5060	5060	5060	5060	939
123	20250320	173800	415655750	5060	5060	5060	5060	0
124	20250320	173700	415655750	5060	5060	5060	5060	0
125	20250320	173600	415655750	5060	5060	5060	5060	0
126	20250320	173500	415655750	5060	5060	5060	5060	0
127	20250320	173400	415655750	5060	5060	5060	5060	0
128	20250320	173300	415655750	5060	5060	5060	5060	0
129	20250320	173200	415655750	5060	5060	5060	5060	0
130	20250320	173100	415655750	5060	5060	5060	5060	0
131	20250320	173000	415655750	5060	5060	5060	5060	0
132	20250320	172900	415655750	5060	5060	5060	5060	0
133	20250320	172800	415655750	5060	5060	5060	5060	0
134	20250320	172700	415655750	5060	5060	5060	5060	0
135	20250320	172600	415655750	5060	5060	5060	5060	0
136	20250320	172500	415655750	5060	5060	5060	5060	0
137	20250320	172400	415655750	5060	5060	5060	5060	0
138	20250320	172300	415655750	5060	5060	5060	5060	0
139	20250320	172200	415655750	5060	5060	5060	5060	0
140	20250320	172100	415655750	5060	5060	5060	5060	0
141	20250320	172000	415655750	5060	5060	5060	5060	0
142	20250320	171900	415655750	5060	5060	5060	5060	0
143	20250320	171800	415655750	5060	5060	5060	5060	0
144	20250320	171700	415655750	5060	5060	5060	5060	0
145	20250320	171600	415655750	5060	5060	5060	5060	0
146	20250320	171500	415655750	5060	5060	5060	5060	0
147	20250320	171400	415655750	5060	5060	5060	5060	0
148	20250320	171300	415655750	5060	5060	5060	5060	0
149	20250320	171200	415655750	5060	5060	5060	5060	0
150	20250320	171100	415655750	5060	5060	5060	5060	0
151	20250320	171000	415655750	5060	5060	5060	5060	0
152	20250320	170900	415655750	5060	5060	5060	5060	939
153	20250320	170800	415655750	5060	5060	5060	5060	0
154	20250320	170700	415655750	5060	5060	5060	5060	0
155	20250320	170600	415655750	5060	5060	5060	5060	0
156	20250320	170500	415655750	5060	5060	5060	5060	0
157	20250320	170400	415655750	5060	5060	5060	5060	0
158	20250320	170300	415655750	5060	5060	5060	5060	0
159	20250320	170200	415655750	5060	5060	5060	5060	0
160	20250320	170100	415655750	5060	5060	5060	5060	0
161	20250320	170000	415655750	5060	5060	5060	5060	0
162	20250320	165900	415655750	5060	5060	5060	5060	0
163	20250320	165800	415655750	5060	5060	5060	5060	0
164	20250320	165700	415655750	5060	5060	5060	5060	0
165	20250320	165600	415655750	5060	5060	5060	5060	0
166	20250320	165500	415655750	5060	5060	5060	5060	0
167	20250320	165400	415655750	5060	5060	5060	5060	0
168	20250320	165300	415655750	5060	5060	5060	5060	0
169	20250320	165200	415655750	5060	5060	5060	5060	0
170	20250320	165100	415655750	5060	5060	5060	5060	0
171	20250320	165000	415655750	5060	5060	5060	5060	0
172	20250320	164900	415655750	5060	5060	5060	5060	0
173	20250320	164800	415655750	5060	5060	5060	5060	0
174	20250320	164700	415655750	5060	5060	5060	5060	0
175	20250320	164600	415655750	5060	5060	5060	5060	0
176	20250320	164500	415655750	5060	5060	5060	5060	0
177	20250320	164400	415655750	5060	5060	5060	5060	0
178	20250320	164300	415655750	5060	5060	5060	5060	0
179	20250320	164200	415655750	5060	5060	5060	5060	0
180	20250320	164100	415655750	5060	5060	5060	5060	0
181	20250320	164000	415655750	5060	5060	5060	5060	0
182	20250320	163900	415655750	5060	5060	5060	5060	939
183	20250320	163800	415655750	5060	5060	5060	5060	0
184	20250320	163700	415655750	5060	5060	5060	5060	0
185	20250320	163600	415655750	5060	5060	5060	5060	0
186	20250320	163500	415655750	5060	5060	5060	5060	0
187	20250320	163400	415655750	5060	5060	5060	5060	0
188	20250320	163300	415655750	5060	5060	5060	5060	0
189	20250320	163200	415655750	5060	5060	5060	5060	0
190	20250320	163100	415655750	5060	5060	5060	5060	0
191	20250320	163000	415655750	5060	5060	5060	5060	0
192	20250320	162900	415655750	5060	5060	5060	5060	0
193	20250320	162800	415655750	5060	5060	5060	5060	0
194	20250320	162700	415655750	5060	5060	5060	5060	0
195	20250320	162600	415655750	5060	5060	5060	5060	0
196	20250320	162500	415655750	5060	5060	5060	5060	0
197	20250320	162400	415655750	5060	5060	5060	5060	0
198	20250320	162300	415655750	5060	5060	5060	5060	0
199	20250320	162200	415655750	5060	5060	5060	5060	0
200	20250320	162100	415655750	5060	5060	5060	5060	0
201	20250320	162000	415655750	5060	5060	5060	5060	0
202	20250320	161900	415655750	5060	5060	5060	5060	0
203	20250320	161800	415655750	5060	5060	5060	5060	0
204	20250320	161700	415655750	5060	5060	5060	5060	0
205	20250320	161600	415655750	5060	5060	5060	5060	0
206	20250320	161500	415655750	5060	5060	5060	5060	0
207	20250320	161400	415655750	5060	5060	5060	5060	0
208	20250320	161300	415655750	5060	5060	5060	5060	0
209	20250320	161200	415655750	5060	5060	5060	5060	0
210	20250320	161100	415655750	5060	5060	5060	5060	0
211	20250320	161000	415655750	5060	5060	5060	5060	0
212	20250320	160900	415655750	5060	5060	5060	5060	939
213	20250320	160800	415655750	5060	5060	5060	5060	0
214	20250320	160700	415655750	5060	5060	5060	5060	0
215	20250320	160600	415655750	5060	5060	5060	5060	0
216	20250320	160500	415655750	5060	5060	5060	5060	0
217	20250320	160400	415655750	5060	5060	5060	5060	0
218	20250320	160300	415655750	5060	5060	5060	5060	0
219	20250320	160200	415655750	5060	5060	5060	5060	0
220	20250320	160100	415655750	5060	5060	5060	5060	0
221	20250320	160000	415655750	5060	5060	5060	5060	0
222	20250320	155900	415655750	5060	5060	5060	5060	0
223	20250320	155800	415655750	5060	5060	5060	5060	0
224	20250320	155700	415655750	5060	5060	5060	5060	0
225	20250320	155600	415655750	5060	5060	5060	5060	0
226	20250320	155500	415655750	5060	5060	5060	5060	0
227	20250320	155400	415655750	5060	5060	5060	5060	0
228	20250320	155300	415655750	5060	5060	5060	5060	0
229	20250320	155200	415655750	5060	5060	5060	5060	0
230	20250320	155100	415655750	5060	5060	5060	5060	0
231	20250320	155000	415655750	5060	5060	5060	5060	0
232	20250320	154900	415655750	5060	5060	5060	5060	0
233	20250320	154800	415655750	5060	5060	5060	5060	0
234	20250320	154700	415655750	5060	5060	5060	5060	0
235	20250320	154600	415655750	5060	5060	5060	5060	0
236	20250320	154500	415655750	5060	5060	5060	5060	0
237	20250320	154400	415655750	5060	5060	5060	5060	0
238	20250320	154300	415655750	5060	5060	5060	5060	0
239	20250320	154200	415655750	5060	5060	5060	5060	0
240	20250320	154100	415655750	5060	5060	5060	5060	0
241	20250320	154000	415655750	5060	5060	5060	5060	0
242	20250320	153900	415655750	5060	5060	5060	5060	939
243	20250320	153800	415655750	5060	5060	5060	5060	0
244	20250320	153700	415655750	5060	5060	5060	5060	0
245	20250320	153600	415655750	5060	5060	5060	5060	0
246	20250320	153500	415655750	5060	5060	5060	5060	0
247	20250320	153400	415655750	5060	5060	5060	5060	0
248	20250320	153300	415655750	5060	5060	5060	5060	0
249	20250320	153200	415655750	5060	5060	5060	5060	0
250	20250320	153100	415655750	5060	5060	5060	5060	0
251	20250320	153000	415655750	5060	5060	5060	5060	939
252	20250320	152900	410904410	5050	5050	5050	5050	0
253	20250320	152800	410904410	5050	5050	5050	5050	0
254	20250320	152700	410904410	5050	5050	5050	5050	0
255	20250320	152600	410904410	5050	5050	5050	5050	0
256	20250320	152500	410904410	5050	5050	5050	5050	0
257	20250320	152400	410904410	5050	5050	5050	5050	0
258	20250320	152300	410904410	5050	5050	5050	5050	0
259	20250320	152200	410904410	5050	5050	5050	5050	0
260	20250320	152100	410904410	5050	5050	5050	5050	0
261	20250320	152000	410904410	5050	5050	5050	5050	0
262	20250320	151900	410904410	5050	5040	5050	5030	222
263	20250320	151800	409786060	5040	5020	5040	5020	37
264	20250320	151700	409600300	5040	5050	5050	5010	38
265	20250320	151600	409409850	5010	5010	5050	5010	642
266	20250320	151500	406193390	5050	5010	5050	5010	49
267	20250320	151400	405947860	5010	5050	5050	5010	39
268	20250320	151300	405752070	5050	5050	5050	5050	2
269	20250320	151200	405741970	5040	5040	5040	5010	234
270	20250320	151100	404563630	5010	5010	5010	5010	0
271	20250320	151000	404563630	5010	5010	5010	5010	41
272	20250320	150900	404358220	5020	5020	5020	5020	683
273	20250320	150800	400929560	5060	5060	5060	5060	1
274	20250320	150700	400924500	5020	5020	5060	5020	119
275	20250320	150600	400326900	5060	5060	5060	5060	1
276	20250320	150500	400321840	5060	5050	5060	5050	792
277	20250320	150400	396318280	5050	5050	5050	5050	0
278	20250320	150300	396318280	5050	5050	5050	5050	1
279	20250320	150200	396313230	5050	5030	5050	5030	466
280	20250320	150100	393962470	5030	5030	5030	5030	0
281	20250320	150000	393962470	5030	5030	5030	5030	0
282	20250320	145900	393962470	5030	5020	5030	5020	472
283	20250320	145800	391593020	5020	5020	5020	5020	0
284	20250320	145700	391593020	5020	5020	5020	5020	0
285	20250320	145600	391593020	5020	5020	5020	5020	0
286	20250320	145500	391593020	5020	5020	5020	5020	532
287	20250320	145400	388922380	5010	5010	5010	5010	50
288	20250320	145300	388671880	5010	4985	5010	4985	944
289	20250320	145200	383956605	4985	4980	4985	4980	370
290	20250320	145100	382112175	4980	4980	4980	4980	396
291	20250320	145000	380140095	4985	4975	4985	4975	17
292	20250320	144900	380055510	4975	4980	4980	4975	1017
293	20250320	144800	374990895	4985	4985	4985	4985	958
294	20250320	144700	370215265	4980	4985	4985	4980	108
295	20250320	144600	369677125	4990	5020	5020	4985	8729
296	20250320	144500	326005400	5030	5030	5030	5030	0
297	20250320	144400	326005400	5030	5030	5030	5030	0
298	20250320	144300	326005400	5030	5030	5030	5030	0
299	20250320	144200	326005400	5030	5030	5030	5030	0
300	20250320	144100	326005400	5030	5030	5030	5030	0
301	20250320	144000	326005400	5030	5030	5030	5030	0
302	20250320	143900	326005400	5030	5030	5030	5030	0
303	20250320	143800	326005400	5030	5030	5030	5030	7
304	20250320	143700	325970190	5030	5030	5030	5030	0
305	20250320	143600	325970190	5030	5030	5030	5030	0
306	20250320	143500	325970190	5030	5030	5030	5030	1
307	20250320	143400	325965160	5020	5020	5020	5020	6
308	20250320	143300	325935040	5020	5020	5020	5020	0
309	20250320	143200	325935040	5020	5020	5020	5020	0
310	20250320	143100	325935040	5020	5020	5020	5020	3
311	20250320	143000	325919980	5020	5020	5020	5020	12
312	20250320	142900	325859740	5020	5020	5020	5020	246
313	20250320	142800	324624820	5010	5020	5020	5010	2
314	20250320	142700	324614790	5020	5020	5020	5020	0
315	20250320	142600	324614790	5020	5020	5020	5020	0
316	20250320	142500	324614790	5020	5020	5020	5020	0
317	20250320	142400	324614790	5020	5020	5020	5020	112
318	20250320	142300	324052550	5010	5020	5020	5010	8
319	20250320	142200	324012430	5020	5020	5020	5020	1759
320	20250320	142100	315182250	5030	5030	5030	5030	0
321	20250320	142000	315182250	5030	5030	5030	5030	0
322	20250320	141900	315182250	5030	5030	5030	5030	208
323	20250320	141800	314136010	5020	5020	5020	5020	0
324	20250320	141700	314136010	5020	5020	5020	5020	0
325	20250320	141600	314136010	5020	5030	5030	5020	5
326	20250320	141500	314110870	5030	5030	5030	5030	32
327	20250320	141400	313949910	5040	5040	5040	5040	1
328	20250320	141300	313944870	5040	5040	5040	5040	0
329	20250320	141200	313944870	5040	5040	5040	5040	1
330	20250320	141100	313939830	5030	5030	5030	5030	0
331	20250320	141000	313939830	5030	5030	5030	5030	0
332	20250320	140900	313939830	5030	5030	5030	5030	0
333	20250320	140800	313939830	5030	5030	5030	5030	0
334	20250320	140700	313939830	5030	5030	5030	5030	40
335	20250320	140600	313738630	5020	5020	5020	5020	2
336	20250320	140500	313728590	5020	5030	5030	5020	833
337	20250320	140400	309540650	5030	5040	5040	5030	107
338	20250320	140300	309002370	5040	5040	5040	5040	50
339	20250320	140200	308750370	5040	5040	5040	5040	1016
340	20250320	140100	303629730	5040	5040	5040	5040	0
341	20250320	140000	303629730	5040	5040	5040	5040	42
342	20250320	135900	303418050	5040	5040	5040	5040	0
343	20250320	135800	303418050	5040	5040	5040	5040	0
344	20250320	135700	303418050	5040	5040	5040	5040	0
345	20250320	135600	303418050	5040	5040	5040	5040	0
346	20250320	135500	303418050	5040	5040	5040	5040	1
347	20250320	135400	303413010	5030	5030	5030	5030	0
348	20250320	135300	303413010	5030	5030	5030	5030	30
349	20250320	135200	303262110	5020	5020	5020	5020	0
350	20250320	135100	303262110	5020	5020	5020	5020	0
351	20250320	135000	303262110	5020	5020	5020	5020	0
352	20250320	134900	303262110	5020	5020	5020	5020	0
353	20250320	134800	303262110	5020	5020	5020	5020	0
354	20250320	134700	303262110	5020	5020	5020	5020	0
355	20250320	134600	303262110	5020	5020	5020	5020	0
356	20250320	134500	303262110	5020	5020	5020	5020	0
357	20250320	134400	303262110	5020	5020	5020	5020	64
358	20250320	134300	302940830	5020	5020	5020	5020	0
359	20250320	134200	302940830	5020	5020	5020	5020	0
360	20250320	134100	302940830	5020	5020	5020	5020	6
361	20250320	134000	302910710	5020	5020	5020	5020	0
362	20250320	133900	302910710	5020	5020	5020	5020	0
363	20250320	133800	302910710	5020	5020	5020	5020	0
364	20250320	133700	302910710	5020	5020	5020	5020	7
365	20250320	133600	302875570	5020	5020	5020	5020	0
366	20250320	133500	302875570	5020	5020	5020	5020	0
367	20250320	133400	302875570	5020	5040	5040	5020	246
368	20250320	133300	301640270	5020	5020	5020	5020	0
369	20250320	133200	301640270	5020	5020	5020	5020	0
370	20250320	133100	301640270	5020	5020	5020	5020	0
371	20250320	133000	301640270	5020	5020	5020	5020	0
372	20250320	132900	301640270	5020	5020	5020	5020	0
373	20250320	132800	301640270	5020	5020	5020	5020	0
374	20250320	132700	301640270	5020	5020	5020	5020	0
375	20250320	132600	301640270	5020	5030	5030	5020	329
376	20250320	132500	299985450	5030	5030	5030	5030	9
377	20250320	132400	299940180	5020	5020	5020	5020	0
378	20250320	132300	299940180	5020	5040	5040	5020	2
379	20250320	132200	299930120	5040	5040	5040	5040	4
380	20250320	132100	299909960	5040	5040	5040	5040	0
381	20250320	132000	299909960	5040	5040	5040	5040	24
382	20250320	131900	299789000	5020	5020	5020	5020	0
383	20250320	131800	299789000	5020	5020	5020	5020	0
384	20250320	131700	299789000	5020	5020	5020	5020	0
385	20250320	131600	299789000	5020	5020	5020	5020	201
386	20250320	131500	298779980	5020	5020	5020	5020	0
387	20250320	131400	298779980	5020	5020	5020	5020	0
388	20250320	131300	298779980	5020	5020	5020	5020	0
389	20250320	131200	298779980	5020	5020	5020	5020	0
390	20250320	131100	298779980	5020	5020	5020	5020	0
391	20250320	131000	298779980	5020	5020	5020	5020	0
392	20250320	130900	298779980	5020	5040	5040	5020	20
393	20250320	130800	298679290	5040	5040	5040	5040	1
394	20250320	130700	298674250	5030	5030	5030	5030	0
395	20250320	130600	298674250	5030	5030	5030	5030	0
396	20250320	130500	298674250	5030	5030	5030	5030	163
397	20250320	130400	297854360	5030	5030	5030	5030	0
398	20250320	130300	297854360	5030	5030	5030	5030	2
399	20250320	130200	297844300	5020	5020	5020	5020	0
400	20250320	130100	297844300	5020	5020	5020	5010	745
401	20250320	130000	294104410	5020	5020	5020	5020	161
402	20250320	125900	293296190	5020	5030	5030	5020	2000
403	20250320	125800	283245450	5030	5030	5030	5030	0
404	20250320	125700	283245450	5030	5030	5030	5030	0
405	20250320	125600	283245450	5030	5030	5030	5030	0
406	20250320	125500	283245450	5030	5040	5040	5030	3
407	20250320	125400	283230340	5040	5040	5040	5040	0
408	20250320	125300	283230340	5040	5040	5040	5040	200
409	20250320	125200	282222340	5040	5040	5040	5040	2
410	20250320	125100	282212260	5040	5040	5040	5040	5
411	20250320	125000	282187060	5030	5030	5030	5030	50
412	20250320	124900	281935560	5020	5020	5020	5020	300
413	20250320	124800	280429560	5030	5030	5030	5030	0
414	20250320	124700	280429560	5030	5030	5030	5030	743
415	20250320	124600	276692270	5040	5040	5040	5040	0
416	20250320	124500	276692270	5040	5040	5040	5040	0
417	20250320	124400	276692270	5040	5040	5040	5040	0
418	20250320	124300	276692270	5040	5040	5040	5040	200
419	20250320	124200	275684270	5030	5030	5030	5030	20
420	20250320	124100	275583670	5030	5030	5030	5030	18
421	20250320	124000	275493130	5030	5030	5030	5030	0
422	20250320	123900	275493130	5030	5030	5030	5030	0
423	20250320	123800	275493130	5030	5030	5030	5030	0
424	20250320	123700	275493130	5030	5030	5030	5030	97
425	20250320	123600	275005220	5040	5040	5040	5040	5
426	20250320	123500	274980020	5040	5040	5040	5040	5
427	20250320	123400	274954820	5030	5030	5030	5030	0
428	20250320	123300	274954820	5030	5030	5030	5030	100
429	20250320	123200	274451820	5030	5030	5030	5030	0
430	20250320	123100	274451820	5030	5030	5030	5030	0
431	20250320	123000	274451820	5030	5050	5050	5030	2
432	20250320	122900	274441740	5040	5040	5040	5040	0
433	20250320	122800	274441740	5040	5040	5040	5040	0
434	20250320	122700	274441740	5040	5040	5040	5040	0
435	20250320	122600	274441740	5040	5040	5040	5040	0
436	20250320	122500	274441740	5040	5050	5050	5040	4665
437	20250320	122400	250920690	5050	5050	5050	5050	100
438	20250320	122300	250415690	5050	5060	5060	5050	13
439	20250320	122200	250350020	5060	5060	5060	5060	0
440	20250320	122100	250350020	5060	5060	5060	5060	52
441	20250320	122000	250086900	5060	5060	5060	5060	0
442	20250320	121900	250086900	5060	5060	5060	5060	0
443	20250320	121800	250086900	5060	5060	5060	5060	0
444	20250320	121700	250086900	5060	5060	5060	5060	699
445	20250320	121600	246549960	5060	5060	5060	5060	1
446	20250320	121500	246544900	5080	5080	5080	5080	10
447	20250320	121400	246494100	5080	5080	5080	5080	1
448	20250320	121300	246489020	5080	5080	5080	5080	0
449	20250320	121200	246489020	5080	5060	5080	5060	708
450	20250320	121100	242902380	5090	5090	5090	5090	125
451	20250320	121000	242266130	5090	5090	5090	5090	22
452	20250320	120900	242154150	5090	5090	5090	5090	0
453	20250320	120800	242154150	5090	5090	5090	5090	2
454	20250320	120700	242143970	5070	5070	5070	5070	80
455	20250320	120600	241738370	5070	5070	5070	5070	0
456	20250320	120500	241738370	5070	5070	5070	5070	10
457	20250320	120400	241687670	5060	5060	5060	5060	0
458	20250320	120300	241687670	5060	5060	5060	5060	0
459	20250320	120200	241687670	5060	5060	5060	5060	81
460	20250320	120100	241277810	5090	5090	5090	5090	1
461	20250320	120000	241272720	5070	5070	5070	5070	0
462	20250320	115900	241272720	5070	5070	5070	5070	0
463	20250320	115800	241272720	5070	5070	5070	5070	0
464	20250320	115700	241272720	5070	5070	5070	5070	54
465	20250320	115600	240998940	5070	5070	5070	5070	0
466	20250320	115500	240998940	5070	5070	5070	5070	1
467	20250320	115400	240993870	5080	5080	5080	5080	0
468	20250320	115300	240993870	5080	5080	5080	5080	54
469	20250320	115200	240719550	5090	5090	5090	5090	0
470	20250320	115100	240719550	5090	5090	5090	5090	0
471	20250320	115000	240719550	5090	5090	5090	5090	0
472	20250320	114900	240719550	5090	5090	5090	5090	0
473	20250320	114800	240719550	5090	5080	5090	5080	201
474	20250320	114700	239697860	5070	5070	5070	5070	8
475	20250320	114600	239657300	5080	5080	5080	5080	1
476	20250320	114500	239652220	5070	5070	5070	5070	20
477	20250320	114400	239550820	5070	5070	5070	5070	0
478	20250320	114300	239550820	5070	5070	5070	5070	0
479	20250320	114200	239550820	5070	5070	5070	5070	100
480	20250320	114100	239043820	5080	5080	5080	5080	61
481	20250320	114000	238733940	5080	5080	5080	5080	0
482	20250320	113900	238733940	5080	5080	5080	5080	0
483	20250320	113800	238733940	5080	5080	5080	5080	0
484	20250320	113700	238733940	5080	5080	5080	5080	1
485	20250320	113600	238728860	5080	5090	5090	5050	6117
486	20250320	113500	207775700	5100	5100	5100	5100	0
487	20250320	113400	207775700	5100	5100	5100	5100	1000
488	20250320	113300	202675700	5110	5110	5110	5110	0
489	20250320	113200	202675700	5110	5110	5110	5110	1
490	20250320	113100	202670590	5110	5110	5110	5110	0
491	20250320	113000	202670590	5110	5110	5110	5110	0
492	20250320	112900	202670590	5110	5110	5110	5110	0
493	20250320	112800	202670590	5110	5110	5110	5110	0
494	20250320	112700	202670590	5110	5110	5110	5110	0
495	20250320	112600	202670590	5110	5110	5110	5110	0
496	20250320	112500	202670590	5110	5110	5110	5110	0
497	20250320	112400	202670590	5110	5110	5110	5110	0
498	20250320	112300	202670590	5110	5110	5110	5110	0
499	20250320	112200	202670590	5110	5110	5110	5110	0
500	20250320	112100	202670590	5110	5110	5110	5110	0
501	20250320	112000	202670590	5110	5110	5110	5110	0
502	20250320	111900	202670590	5110	5110	5110	5110	1
503	20250320	111800	202665480	5090	5090	5090	5090	0
504	20250320	111700	202665480	5090	5090	5090	5090	98
505	20250320	111600	202166660	5110	5110	5110	5110	1
506	20250320	111500	202161550	5110	5100	5110	5100	101
507	20250320	111400	201646440	5110	5110	5110	5110	0
508	20250320	111300	201646440	5110	5110	5110	5110	0
509	20250320	111200	201646440	5110	5110	5110	5110	0
510	20250320	111100	201646440	5110	5110	5110	5110	0
511	20250320	111000	201646440	5110	5110	5110	5110	0
512	20250320	110900	201646440	5110	5110	5110	5110	0
513	20250320	110800	201646440	5110	5110	5110	5110	1
514	20250320	110700	201641330	5100	5100	5100	5100	0
515	20250320	110600	201641330	5100	5100	5100	5100	0
516	20250320	110500	201641330	5100	5100	5100	5100	0
517	20250320	110400	201641330	5100	5100	5100	5100	0
518	20250320	110300	201641330	5100	5100	5100	5100	0
519	20250320	110200	201641330	5100	5100	5100	5100	0
520	20250320	110100	201641330	5100	5100	5100	5100	0
521	20250320	110000	201641330	5100	5100	5100	5100	55
522	20250320	105900	201360830	5080	5080	5080	5080	0
523	20250320	105800	201360830	5080	5100	5100	5050	7903
524	20250320	105700	161373860	5120	5120	5120	5120	0
525	20250320	105600	161373860	5120	5120	5120	5120	100
526	20250320	105500	160861860	5120	5120	5120	5120	1
527	20250320	105400	160856740	5120	5110	5120	5110	3206
528	20250320	105300	144457410	5110	5110	5110	5110	0
529	20250320	105200	144457410	5110	5100	5110	5100	577
530	20250320	105100	141511940	5080	5080	5080	5080	0
531	20250320	105000	141511940	5080	5080	5080	5080	79
532	20250320	104900	141110620	5070	5070	5070	5070	0
533	20250320	104800	141110620	5070	5070	5070	5070	0
534	20250320	104700	141110620	5070	5070	5070	5070	0
535	20250320	104600	141110620	5070	5070	5070	5070	0
536	20250320	104500	141110620	5070	5080	5080	5070	2901
537	20250320	104400	126385170	5100	5100	5100	5100	4
538	20250320	104300	126364770	5100	5110	5110	5100	56
539	20250320	104200	126079150	5100	5100	5100	5100	39
540	20250320	104100	125880250	5100	5100	5100	5100	0
541	20250320	104000	125880250	5100	5100	5100	5100	980
542	20250320	103900	120882250	5110	5110	5110	5110	0
543	20250320	103800	120882250	5110	5090	5110	5080	462
544	20250320	103700	118530270	5100	5100	5100	5100	14
545	20250320	103600	118458870	5100	5100	5100	5100	0
546	20250320	103500	118458870	5100	5100	5100	5100	0
547	20250320	103400	118458870	5100	5100	5100	5100	0
548	20250320	103300	118458870	5100	5080	5100	5080	6
549	20250320	103200	118428350	5090	5090	5090	5090	0
550	20250320	103100	118428350	5090	5090	5090	5090	167
551	20250320	103000	117578320	5090	5090	5090	5090	0
552	20250320	102900	117578320	5090	5090	5090	5090	0
553	20250320	102800	117578320	5090	5090	5090	5090	20
554	20250320	102700	117476520	5090	5090	5090	5090	20
555	20250320	102600	117374720	5090	5090	5090	5090	95
556	20250320	102500	116891170	5090	5090	5090	5090	0
557	20250320	102400	116891170	5090	5090	5090	5090	0
558	20250320	102300	116891170	5090	5100	5100	5090	193
559	20250320	102200	115908010	5100	5100	5100	5100	0
560	20250320	102100	115908010	5100	5100	5100	5100	0
561	20250320	102000	115908010	5100	5100	5100	5100	214
562	20250320	101900	114816610	5110	5110	5110	5110	80
563	20250320	101800	114407810	5110	5110	5120	5110	469
564	20250320	101700	112011090	5120	5120	5120	5120	485
565	20250320	101600	109527890	5120	5120	5120	5120	975
566	20250320	101500	104535890	5110	5100	5110	5100	3307
567	20250320	101400	87642710	5100	5100	5100	5080	5284
568	20250320	101300	60788970	5100	5100	5100	5100	0
569	20250320	101200	60788970	5100	5100	5100	5100	0
570	20250320	101100	60788970	5100	5100	5100	5100	1
571	20250320	101000	60783870	5090	5090	5090	5090	0
572	20250320	100900	60783870	5090	5100	5100	5090	96
573	20250320	100800	60295070	5100	5090	5100	5090	2
574	20250320	100700	60284880	5080	5080	5080	5080	0
575	20250320	100600	60284880	5080	5090	5090	5080	590
576	20250320	100500	57282790	5090	5090	5090	5090	2
577	20250320	100400	57272610	5090	5090	5090	5090	10
578	20250320	100300	57221710	5090	5090	5090	5090	0
579	20250320	100200	57221710	5090	5100	5100	5090	501
580	20250320	100100	54666620	5110	5110	5110	5110	2
581	20250320	100000	54656400	5100	5100	5100	5100	0
582	20250320	095900	54656400	5100	5100	5100	5100	368
583	20250320	095800	52779600	5100	5080	5100	5080	1411
584	20250320	095700	45585640	5080	5080	5080	5080	1160
585	20250320	095600	39692840	5090	5090	5090	5090	0
586	20250320	095500	39692840	5090	5090	5090	5090	9
587	20250320	095400	39647030	5080	5080	5080	5080	0
588	20250320	095300	39647030	5080	5080	5080	5080	0
589	20250320	095200	39647030	5080	5080	5080	5080	12
590	20250320	095100	39586070	5100	5100	5100	5100	140
591	20250320	095000	38872070	5100	5100	5100	5100	264
592	20250320	094900	37525670	5100	5080	5100	5080	2297
593	20250320	094800	25831810	5070	5070	5070	5070	0
594	20250320	094700	25831810	5070	5070	5070	5070	0
595	20250320	094600	25831810	5070	5070	5070	5070	926
596	20250320	094500	21136990	5080	5070	5080	5070	28
597	20250320	094400	20994830	5070	5060	5070	5060	39
598	20250320	094300	20797470	5050	5050	5050	5050	0
599	20250320	094200	20797470	5050	5050	5050	5050	0
600	20250320	094100	20797470	5050	5050	5050	5050	0
601	20250320	094000	20797470	5050	5050	5050	5050	0
602	20250320	093900	20797470	5050	5050	5050	5050	350
603	20250320	093800	19029970	5050	5050	5050	5050	20
604	20250320	093700	18928970	5060	5060	5060	5060	0
605	20250320	093600	18928970	5060	5060	5060	5060	1
606	20250320	093500	18923910	5040	5040	5040	5040	50
607	20250320	093400	18671910	5080	5080	5080	5080	0
608	20250320	093300	18671910	5080	5080	5080	5080	1
609	20250320	093200	18666830	5040	5040	5040	5040	0
610	20250320	093100	18666830	5040	5060	5060	5040	765
611	20250320	093000	14811110	5040	5040	5040	5040	0
612	20250320	092900	14811110	5040	5040	5040	5040	0
613	20250320	092800	14811110	5040	5040	5040	5040	114
614	20250320	092700	14236550	5040	5040	5040	5040	200
615	20250320	092600	13228550	5040	5040	5040	5040	15
616	20250320	092500	13152950	5050	5090	5090	5050	1334
617	20250320	092400	6415370	5090	5090	5090	5090	0
618	20250320	092300	6415370	5090	5070	5090	5060	14
619	20250320	092200	6344440	5060	5060	5060	5060	10
620	20250320	092100	6293840	5090	5060	5090	5060	115
621	20250320	092000	5711910	5090	5090	5090	5090	0
622	20250320	091900	5711910	5090	5050	5090	5050	51
623	20250320	091800	5454320	5090	5090	5090	5050	13
624	20250320	091700	5388510	5090	5090	5090	5090	0
625	20250320	091600	5388510	5090	5090	5090	5090	1
626	20250320	091500	5383420	5050	5070	5070	5050	540
627	20250320	091400	2651840	5090	5090	5090	5090	0
628	20250320	091300	2651840	5090	5070	5090	5070	51
629	20250320	091200	2393250	5090	5090	5090	5090	4
630	20250320	091100	2372890	5090	5080	5090	5080	2
631	20250320	091000	2362720	5060	5060	5080	5060	221
632	20250320	090900	1244260	5090	5090	5090	5090	1
633	20250320	090800	1239170	5060	5060	5060	5060	0
634	20250320	090700	1239170	5060	5060	5060	5060	0
635	20250320	090600	1239170	5060	5060	5060	5060	2
636	20250320	090500	1229050	5090	5090	5090	5090	0
637	20250320	090400	1229050	5090	5090	5090	5090	5
638	20250320	090300	1203600	5090	5090	5090	5090	0
639	20250320	090200	1203600	5090	5050	5090	5050	112
640	20250320	090100	636320	5060	5060	5060	5060	0
641	20250320	090000	636320	5060	5050	5060	5050	126