KissMeData/040420/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192700	64199200	5650	5650	5650	5650	117
3	20250306	192600	64199200	5650	5650	5650	5650	0
4	20250306	192500	64199200	5650	5650	5650	5650	0
5	20250306	192400	64199200	5650	5650	5650	5650	0
6	20250306	192300	64199200	5650	5650	5650	5650	0
7	20250306	192200	64199200	5650	5650	5650	5650	0
8	20250306	192100	64199200	5650	5650	5650	5650	0
9	20250306	192000	64199200	5650	5650	5650	5650	0
10	20250306	191900	64199200	5650	5650	5650	5650	0
11	20250306	191800	64199200	5650	5650	5650	5650	0
12	20250306	191700	64199200	5650	5650	5650	5650	0
13	20250306	191600	64199200	5650	5650	5650	5650	0
14	20250306	191500	64199200	5650	5650	5650	5650	0
15	20250306	191400	64199200	5650	5650	5650	5650	0
16	20250306	191300	64199200	5650	5650	5650	5650	0
17	20250306	191200	64199200	5650	5650	5650	5650	0
18	20250306	191100	64199200	5650	5650	5650	5650	0
19	20250306	191000	64199200	5650	5650	5650	5650	0
20	20250306	190900	64199200	5650	5650	5650	5650	0
21	20250306	190800	64199200	5650	5650	5650	5650	0
22	20250306	190700	64199200	5650	5650	5650	5650	0
23	20250306	190600	64199200	5650	5650	5650	5650	0
24	20250306	190500	64199200	5650	5650	5650	5650	0
25	20250306	190400	64199200	5650	5650	5650	5650	0
26	20250306	190300	64199200	5650	5650	5650	5650	0
27	20250306	190200	64199200	5650	5650	5650	5650	0
28	20250306	190100	64199200	5650	5650	5650	5650	0
29	20250306	190000	64199200	5650	5650	5650	5650	0
30	20250306	185900	64199200	5650	5650	5650	5650	0
31	20250306	185800	64199200	5650	5650	5650	5650	0
32	20250306	185700	64199200	5650	5650	5650	5650	117
33	20250306	185600	64199200	5650	5650	5650	5650	0
34	20250306	185500	64199200	5650	5650	5650	5650	0
35	20250306	185400	64199200	5650	5650	5650	5650	0
36	20250306	185300	64199200	5650	5650	5650	5650	0
37	20250306	185200	64199200	5650	5650	5650	5650	0
38	20250306	185100	64199200	5650	5650	5650	5650	0
39	20250306	185000	64199200	5650	5650	5650	5650	0
40	20250306	184900	64199200	5650	5650	5650	5650	0
41	20250306	184800	64199200	5650	5650	5650	5650	0
42	20250306	184700	64199200	5650	5650	5650	5650	0
43	20250306	184600	64199200	5650	5650	5650	5650	0
44	20250306	184500	64199200	5650	5650	5650	5650	0
45	20250306	184400	64199200	5650	5650	5650	5650	0
46	20250306	184300	64199200	5650	5650	5650	5650	0
47	20250306	184200	64199200	5650	5650	5650	5650	0
48	20250306	184100	64199200	5650	5650	5650	5650	0
49	20250306	184000	64199200	5650	5650	5650	5650	0
50	20250306	183900	64199200	5650	5650	5650	5650	0
51	20250306	183800	64199200	5650	5650	5650	5650	0
52	20250306	183700	64199200	5650	5650	5650	5650	0
53	20250306	183600	64199200	5650	5650	5650	5650	0
54	20250306	183500	64199200	5650	5650	5650	5650	0
55	20250306	183400	64199200	5650	5650	5650	5650	0
56	20250306	183300	64199200	5650	5650	5650	5650	0
57	20250306	183200	64199200	5650	5650	5650	5650	0
58	20250306	183100	64199200	5650	5650	5650	5650	0
59	20250306	183000	64199200	5650	5650	5650	5650	0
60	20250306	182900	64199200	5650	5650	5650	5650	0
61	20250306	182800	64199200	5650	5650	5650	5650	0
62	20250306	182700	64199200	5650	5650	5650	5650	117
63	20250306	182600	64199200	5650	5650	5650	5650	0
64	20250306	182500	64199200	5650	5650	5650	5650	0
65	20250306	182400	64199200	5650	5650	5650	5650	0
66	20250306	182300	64199200	5650	5650	5650	5650	0
67	20250306	182200	64199200	5650	5650	5650	5650	0
68	20250306	182100	64199200	5650	5650	5650	5650	0
69	20250306	182000	64199200	5650	5650	5650	5650	0
70	20250306	181900	64199200	5650	5650	5650	5650	0
71	20250306	181800	64199200	5650	5650	5650	5650	0
72	20250306	181700	64199200	5650	5650	5650	5650	0
73	20250306	181600	64199200	5650	5650	5650	5650	0
74	20250306	181500	64199200	5650	5650	5650	5650	0
75	20250306	181400	64199200	5650	5650	5650	5650	0
76	20250306	181300	64199200	5650	5650	5650	5650	0
77	20250306	181200	64199200	5650	5650	5650	5650	0
78	20250306	181100	64199200	5650	5650	5650	5650	0
79	20250306	181000	64199200	5650	5650	5650	5650	0
80	20250306	180900	64199200	5650	5650	5650	5650	0
81	20250306	180800	64199200	5650	5650	5650	5650	0
82	20250306	180700	64199200	5650	5650	5650	5650	0
83	20250306	180600	64199200	5650	5650	5650	5650	0
84	20250306	180500	64199200	5650	5650	5650	5650	0
85	20250306	180400	64199200	5650	5650	5650	5650	0
86	20250306	180300	64199200	5650	5650	5650	5650	0
87	20250306	180200	64199200	5650	5650	5650	5650	0
88	20250306	180100	64199200	5650	5650	5650	5650	0
89	20250306	180000	64199200	5650	5650	5650	5650	0
90	20250306	175900	64199200	5650	5650	5650	5650	0
91	20250306	175800	64199200	5650	5650	5650	5650	0
92	20250306	175700	64199200	5650	5650	5650	5650	117
93	20250306	175600	64199200	5650	5650	5650	5650	0
94	20250306	175500	64199200	5650	5650	5650	5650	0
95	20250306	175400	64199200	5650	5650	5650	5650	0
96	20250306	175300	64199200	5650	5650	5650	5650	0
97	20250306	175200	64199200	5650	5650	5650	5650	0
98	20250306	175100	64199200	5650	5650	5650	5650	0
99	20250306	175000	64199200	5650	5650	5650	5650	0
100	20250306	174900	64199200	5650	5650	5650	5650	0
101	20250306	174800	64199200	5650	5650	5650	5650	0
102	20250306	174700	64199200	5650	5650	5650	5650	0
103	20250306	174600	64199200	5650	5650	5650	5650	0
104	20250306	174500	64199200	5650	5650	5650	5650	0
105	20250306	174400	64199200	5650	5650	5650	5650	0
106	20250306	174300	64199200	5650	5650	5650	5650	0
107	20250306	174200	64199200	5650	5650	5650	5650	0
108	20250306	174100	64199200	5650	5650	5650	5650	0
109	20250306	174000	64199200	5650	5650	5650	5650	0
110	20250306	173900	64199200	5650	5650	5650	5650	0
111	20250306	173800	64199200	5650	5650	5650	5650	0
112	20250306	173700	64199200	5650	5650	5650	5650	0
113	20250306	173600	64199200	5650	5650	5650	5650	0
114	20250306	173500	64199200	5650	5650	5650	5650	0
115	20250306	173400	64199200	5650	5650	5650	5650	0
116	20250306	173300	64199200	5650	5650	5650	5650	0
117	20250306	173200	64199200	5650	5650	5650	5650	0
118	20250306	173100	64199200	5650	5650	5650	5650	0
119	20250306	173000	64199200	5650	5650	5650	5650	0
120	20250306	172900	64199200	5650	5650	5650	5650	0
121	20250306	172800	64199200	5650	5650	5650	5650	0
122	20250306	172700	64199200	5650	5650	5650	5650	117
123	20250306	172600	64199200	5650	5650	5650	5650	0
124	20250306	172500	64199200	5650	5650	5650	5650	0
125	20250306	172400	64199200	5650	5650	5650	5650	0
126	20250306	172300	64199200	5650	5650	5650	5650	0
127	20250306	172200	64199200	5650	5650	5650	5650	0
128	20250306	172100	64199200	5650	5650	5650	5650	0
129	20250306	172000	64199200	5650	5650	5650	5650	0
130	20250306	171900	64199200	5650	5650	5650	5650	0
131	20250306	171800	64199200	5650	5650	5650	5650	0
132	20250306	171700	64199200	5650	5650	5650	5650	0
133	20250306	171600	64199200	5650	5650	5650	5650	0
134	20250306	171500	64199200	5650	5650	5650	5650	0
135	20250306	171400	64199200	5650	5650	5650	5650	0
136	20250306	171300	64199200	5650	5650	5650	5650	0
137	20250306	171200	64199200	5650	5650	5650	5650	0
138	20250306	171100	64199200	5650	5650	5650	5650	0
139	20250306	171000	64199200	5650	5650	5650	5650	0
140	20250306	170900	64199200	5650	5650	5650	5650	0
141	20250306	170800	64199200	5650	5650	5650	5650	0
142	20250306	170700	64199200	5650	5650	5650	5650	0
143	20250306	170600	64199200	5650	5650	5650	5650	0
144	20250306	170500	64199200	5650	5650	5650	5650	0
145	20250306	170400	64199200	5650	5650	5650	5650	0
146	20250306	170300	64199200	5650	5650	5650	5650	0
147	20250306	170200	64199200	5650	5650	5650	5650	0
148	20250306	170100	64199200	5650	5650	5650	5650	0
149	20250306	170000	64199200	5650	5650	5650	5650	0
150	20250306	165900	64199200	5650	5650	5650	5650	0
151	20250306	165800	64199200	5650	5650	5650	5650	0
152	20250306	165700	64199200	5650	5650	5650	5650	117
153	20250306	165600	64199200	5650	5650	5650	5650	0
154	20250306	165500	64199200	5650	5650	5650	5650	0
155	20250306	165400	64199200	5650	5650	5650	5650	0
156	20250306	165300	64199200	5650	5650	5650	5650	0
157	20250306	165200	64199200	5650	5650	5650	5650	0
158	20250306	165100	64199200	5650	5650	5650	5650	0
159	20250306	165000	64199200	5650	5650	5650	5650	0
160	20250306	164900	64199200	5650	5650	5650	5650	0
161	20250306	164800	64199200	5650	5650	5650	5650	0
162	20250306	164700	64199200	5650	5650	5650	5650	0
163	20250306	164600	64199200	5650	5650	5650	5650	0
164	20250306	164500	64199200	5650	5650	5650	5650	0
165	20250306	164400	64199200	5650	5650	5650	5650	0
166	20250306	164300	64199200	5650	5650	5650	5650	0
167	20250306	164200	64199200	5650	5650	5650	5650	0
168	20250306	164100	64199200	5650	5650	5650	5650	0
169	20250306	164000	64199200	5650	5650	5650	5650	0
170	20250306	163900	64199200	5650	5650	5650	5650	0
171	20250306	163800	64199200	5650	5650	5650	5650	0
172	20250306	163700	64199200	5650	5650	5650	5650	0
173	20250306	163600	64199200	5650	5650	5650	5650	0
174	20250306	163500	64199200	5650	5650	5650	5650	0
175	20250306	163400	64199200	5650	5650	5650	5650	0
176	20250306	163300	64199200	5650	5650	5650	5650	0
177	20250306	163200	64199200	5650	5650	5650	5650	0
178	20250306	163100	64199200	5650	5650	5650	5650	0
179	20250306	163000	64199200	5650	5650	5650	5650	0
180	20250306	162900	64199200	5650	5650	5650	5650	0
181	20250306	162800	64199200	5650	5650	5650	5650	0
182	20250306	162700	64199200	5650	5650	5650	5650	117
183	20250306	162600	64199200	5650	5650	5650	5650	0
184	20250306	162500	64199200	5650	5650	5650	5650	0
185	20250306	162400	64199200	5650	5650	5650	5650	0
186	20250306	162300	64199200	5650	5650	5650	5650	0
187	20250306	162200	64199200	5650	5650	5650	5650	0
188	20250306	162100	64199200	5650	5650	5650	5650	0
189	20250306	162000	64199200	5650	5650	5650	5650	0
190	20250306	161900	64199200	5650	5650	5650	5650	0
191	20250306	161800	64199200	5650	5650	5650	5650	0
192	20250306	161700	64199200	5650	5650	5650	5650	0
193	20250306	161600	64199200	5650	5650	5650	5650	0
194	20250306	161500	64199200	5650	5650	5650	5650	0
195	20250306	161400	64199200	5650	5650	5650	5650	0
196	20250306	161300	64199200	5650	5650	5650	5650	0
197	20250306	161200	64199200	5650	5650	5650	5650	0
198	20250306	161100	64199200	5650	5650	5650	5650	0
199	20250306	161000	64199200	5650	5650	5650	5650	0
200	20250306	160900	64199200	5650	5650	5650	5650	0
201	20250306	160800	64199200	5650	5650	5650	5650	0
202	20250306	160700	64199200	5650	5650	5650	5650	0
203	20250306	160600	64199200	5650	5650	5650	5650	0
204	20250306	160500	64199200	5650	5650	5650	5650	0
205	20250306	160400	64199200	5650	5650	5650	5650	0
206	20250306	160300	64199200	5650	5650	5650	5650	0
207	20250306	160200	64199200	5650	5650	5650	5650	0
208	20250306	160100	64199200	5650	5650	5650	5650	0
209	20250306	160000	64199200	5650	5650	5650	5650	0
210	20250306	155900	64199200	5650	5650	5650	5650	0
211	20250306	155800	64199200	5650	5650	5650	5650	0
212	20250306	155700	64199200	5650	5650	5650	5650	117
213	20250306	155600	64199200	5650	5650	5650	5650	0
214	20250306	155500	64199200	5650	5650	5650	5650	0
215	20250306	155400	64199200	5650	5650	5650	5650	0
216	20250306	155300	64199200	5650	5650	5650	5650	0
217	20250306	155200	64199200	5650	5650	5650	5650	0
218	20250306	155100	64199200	5650	5650	5650	5650	0
219	20250306	155000	64199200	5650	5650	5650	5650	0
220	20250306	154900	64199200	5650	5650	5650	5650	0
221	20250306	154800	64199200	5650	5650	5650	5650	0
222	20250306	154700	64199200	5650	5650	5650	5650	0
223	20250306	154600	64199200	5650	5650	5650	5650	0
224	20250306	154500	64199200	5650	5650	5650	5650	0
225	20250306	154400	64199200	5650	5650	5650	5650	0
226	20250306	154300	64199200	5650	5650	5650	5650	0
227	20250306	154200	64199200	5650	5650	5650	5650	0
228	20250306	154100	64199200	5650	5650	5650	5650	0
229	20250306	154000	64199200	5650	5650	5650	5650	0
230	20250306	153900	64199200	5650	5650	5650	5650	0
231	20250306	153800	64199200	5650	5650	5650	5650	0
232	20250306	153700	64199200	5650	5650	5650	5650	0
233	20250306	153600	64199200	5650	5650	5650	5650	0
234	20250306	153500	64199200	5650	5650	5650	5650	0
235	20250306	153400	64199200	5650	5650	5650	5650	0
236	20250306	153300	64199200	5650	5650	5650	5650	0
237	20250306	153200	64199200	5650	5650	5650	5650	0
238	20250306	153100	64199200	5650	5650	5650	5650	0
239	20250306	153000	64199200	5650	5650	5650	5650	117
240	20250306	152900	63538150	5640	5640	5640	5640	0
241	20250306	152800	63538150	5640	5640	5640	5640	0
242	20250306	152700	63538150	5640	5640	5640	5640	0
243	20250306	152600	63538150	5640	5640	5640	5640	0
244	20250306	152500	63538150	5640	5640	5640	5640	0
245	20250306	152400	63538150	5640	5640	5640	5640	0
246	20250306	152300	63538150	5640	5640	5640	5640	0
247	20250306	152200	63538150	5640	5640	5640	5640	0
248	20250306	152100	63538150	5640	5640	5640	5640	0
249	20250306	152000	63538150	5640	5640	5640	5640	0
250	20250306	151900	63538150	5640	5640	5640	5640	5
251	20250306	151800	63509950	5650	5650	5650	5650	1
252	20250306	151700	63504300	5640	5640	5640	5640	1
253	20250306	151600	63498660	5640	5650	5650	5640	21
254	20250306	151500	63380020	5640	5640	5640	5640	0
255	20250306	151400	63380020	5640	5640	5640	5640	0
256	20250306	151300	63380020	5640	5640	5640	5640	0
257	20250306	151200	63380020	5640	5640	5640	5640	1
258	20250306	151100	63374380	5640	5650	5650	5640	3
259	20250306	151000	63357440	5640	5640	5640	5640	0
260	20250306	150900	63357440	5640	5640	5640	5640	3
261	20250306	150800	63340520	5640	5645	5650	5640	36
262	20250306	150700	63137180	5645	5645	5645	5645	0
263	20250306	150600	63137180	5645	5645	5645	5645	0
264	20250306	150500	63137180	5645	5645	5645	5645	1
265	20250306	150400	63131535	5640	5640	5640	5640	0
266	20250306	150300	63131535	5640	5640	5640	5640	0
267	20250306	150200	63131535	5640	5640	5640	5640	0
268	20250306	150100	63131535	5640	5640	5640	5640	0
269	20250306	150000	63131535	5640	5640	5640	5640	0
270	20250306	145900	63131535	5640	5640	5640	5640	0
271	20250306	145800	63131535	5640	5640	5640	5640	0
272	20250306	145700	63131535	5640	5640	5640	5640	0
273	20250306	145600	63131535	5640	5640	5640	5640	6
274	20250306	145500	63097695	5640	5640	5640	5640	0
275	20250306	145400	63097695	5640	5635	5640	5635	40
276	20250306	145300	62872100	5635	5635	5635	5635	0
277	20250306	145200	62872100	5635	5635	5635	5635	0
278	20250306	145100	62872100	5635	5635	5635	5635	0
279	20250306	145000	62872100	5635	5635	5635	5635	0
280	20250306	144900	62872100	5635	5635	5635	5635	1
281	20250306	144800	62866465	5635	5635	5635	5635	0
282	20250306	144700	62866465	5635	5635	5635	5635	0
283	20250306	144600	62866465	5635	5635	5635	5635	0
284	20250306	144500	62866465	5635	5635	5635	5635	2
285	20250306	144400	62855195	5630	5630	5630	5630	0
286	20250306	144300	62855195	5630	5630	5630	5630	0
287	20250306	144200	62855195	5630	5630	5630	5630	0
288	20250306	144100	62855195	5630	5630	5630	5630	0
289	20250306	144000	62855195	5630	5630	5630	5630	0
290	20250306	143900	62855195	5630	5630	5630	5630	1
291	20250306	143800	62849565	5630	5630	5630	5630	1
292	20250306	143700	62843935	5630	5630	5630	5630	0
293	20250306	143600	62843935	5630	5650	5650	5630	23
294	20250306	143500	62714045	5650	5640	5650	5640	22
295	20250306	143400	62589765	5640	5640	5640	5640	2
296	20250306	143300	62578485	5640	5640	5640	5640	2
297	20250306	143200	62567205	5640	5640	5640	5640	0
298	20250306	143100	62567205	5640	5640	5640	5640	1
299	20250306	143000	62561565	5630	5630	5630	5630	0
300	20250306	142900	62561565	5630	5630	5630	5630	0
301	20250306	142800	62561565	5630	5630	5630	5630	0
302	20250306	142700	62561565	5630	5630	5630	5630	0
303	20250306	142600	62561565	5630	5630	5630	5630	0
304	20250306	142500	62561565	5630	5630	5630	5630	0
305	20250306	142400	62561565	5630	5630	5630	5630	0
306	20250306	142300	62561565	5630	5630	5630	5630	0
307	20250306	142200	62561565	5630	5630	5630	5630	0
308	20250306	142100	62561565	5630	5630	5630	5630	2
309	20250306	142000	62550305	5630	5630	5630	5630	2
310	20250306	141900	62539045	5630	5630	5630	5630	17
311	20250306	141800	62443335	5630	5640	5640	5630	59
312	20250306	141700	62110665	5640	5640	5640	5630	159
313	20250306	141600	61213995	5630	5630	5630	5630	14
314	20250306	141500	61135175	5630	5640	5640	5630	33
315	20250306	141400	60949185	5630	5630	5630	5630	153
316	20250306	141300	60087795	5640	5640	5640	5640	300
317	20250306	141200	58395795	5640	5640	5640	5640	0
318	20250306	141100	58395795	5640	5640	5640	5640	10
319	20250306	141000	58339395	5630	5630	5630	5630	0
320	20250306	140900	58339395	5630	5630	5630	5630	1
321	20250306	140800	58333765	5630	5630	5630	5630	0
322	20250306	140700	58333765	5630	5630	5630	5630	1
323	20250306	140600	58328135	5630	5630	5630	5630	1
324	20250306	140500	58322505	5630	5630	5630	5630	0
325	20250306	140400	58322505	5630	5640	5640	5630	20
326	20250306	140300	58209885	5630	5630	5630	5630	0
327	20250306	140200	58209885	5630	5630	5630	5630	25
328	20250306	140100	58069135	5630	5630	5630	5630	73
329	20250306	140000	57658145	5630	5630	5630	5630	0
330	20250306	135900	57658145	5630	5640	5640	5630	1043
331	20250306	135800	51776375	5630	5630	5630	5630	14
332	20250306	135700	51697555	5630	5630	5630	5630	10
333	20250306	135600	51641255	5630	5630	5630	5630	203
334	20250306	135500	50498365	5630	5630	5630	5630	0
335	20250306	135400	50498365	5630	5625	5630	5625	2
336	20250306	135300	50487110	5625	5625	5625	5625	0
337	20250306	135200	50487110	5625	5625	5625	5625	0
338	20250306	135100	50487110	5625	5625	5625	5625	0
339	20250306	135000	50487110	5625	5625	5625	5625	6
340	20250306	134900	50453360	5625	5625	5625	5625	0
341	20250306	134800	50453360	5625	5625	5625	5625	0
342	20250306	134700	50453360	5625	5625	5625	5625	0
343	20250306	134600	50453360	5625	5625	5625	5625	0
344	20250306	134500	50453360	5625	5625	5625	5625	0
345	20250306	134400	50453360	5625	5625	5625	5625	0
346	20250306	134300	50453360	5625	5625	5625	5625	0
347	20250306	134200	50453360	5625	5625	5625	5625	0
348	20250306	134100	50453360	5625	5625	5625	5625	0
349	20250306	134000	50453360	5625	5625	5625	5625	0
350	20250306	133900	50453360	5625	5625	5625	5625	0
351	20250306	133800	50453360	5625	5625	5625	5625	0
352	20250306	133700	50453360	5625	5625	5625	5625	0
353	20250306	133600	50453360	5625	5625	5625	5625	0
354	20250306	133500	50453360	5625	5625	5625	5625	0
355	20250306	133400	50453360	5625	5625	5625	5625	1
356	20250306	133300	50447735	5625	5625	5625	5625	1
357	20250306	133200	50442110	5620	5620	5620	5620	2
358	20250306	133100	50430870	5620	5620	5620	5620	2
359	20250306	133000	50419630	5630	5630	5630	5630	30
360	20250306	132900	50250730	5630	5630	5630	5630	0
361	20250306	132800	50250730	5630	5630	5630	5630	0
362	20250306	132700	50250730	5630	5630	5630	5630	0
363	20250306	132600	50250730	5630	5630	5630	5630	0
364	20250306	132500	50250730	5630	5630	5630	5630	0
365	20250306	132400	50250730	5630	5630	5630	5630	0
366	20250306	132300	50250730	5630	5630	5630	5630	0
367	20250306	132200	50250730	5630	5630	5630	5630	2
368	20250306	132100	50239470	5630	5630	5630	5630	24
369	20250306	132000	50104350	5620	5620	5620	5620	0
370	20250306	131900	50104350	5620	5620	5620	5620	0
371	20250306	131800	50104350	5620	5620	5620	5620	0
372	20250306	131700	50104350	5620	5620	5620	5620	0
373	20250306	131600	50104350	5620	5620	5620	5620	0
374	20250306	131500	50104350	5620	5620	5620	5620	0
375	20250306	131400	50104350	5620	5620	5620	5620	0
376	20250306	131300	50104350	5620	5620	5620	5620	0
377	20250306	131200	50104350	5620	5620	5620	5620	0
378	20250306	131100	50104350	5620	5620	5620	5620	1
379	20250306	131000	50098730	5620	5620	5620	5620	0
380	20250306	130900	50098730	5620	5625	5625	5620	39
381	20250306	130800	49879425	5625	5625	5625	5625	25
382	20250306	130700	49738800	5620	5620	5620	5620	0
383	20250306	130600	49738800	5620	5620	5620	5620	0
384	20250306	130500	49738800	5620	5620	5620	5620	0
385	20250306	130400	49738800	5620	5620	5620	5620	0
386	20250306	130300	49738800	5620	5620	5620	5620	0
387	20250306	130200	49738800	5620	5620	5620	5620	0
388	20250306	130100	49738800	5620	5620	5620	5620	0
389	20250306	130000	49738800	5620	5620	5620	5620	0
390	20250306	125900	49738800	5620	5620	5620	5620	0
391	20250306	125800	49738800	5620	5620	5620	5620	0
392	20250306	125700	49738800	5620	5620	5620	5620	0
393	20250306	125600	49738800	5620	5620	5620	5620	0
394	20250306	125500	49738800	5620	5620	5620	5620	0
395	20250306	125400	49738800	5620	5620	5620	5620	3
396	20250306	125300	49721940	5620	5630	5630	5620	11
397	20250306	125200	49660040	5630	5630	5630	5630	20
398	20250306	125100	49547440	5620	5620	5620	5620	6
399	20250306	125000	49513720	5620	5620	5620	5620	11
400	20250306	124900	49451900	5630	5630	5630	5630	57
401	20250306	124800	49130990	5630	5630	5630	5630	98
402	20250306	124700	48579250	5640	5640	5640	5640	100
403	20250306	124600	48015250	5630	5640	5640	5630	23
404	20250306	124500	47885580	5630	5630	5630	5630	10
405	20250306	124400	47829280	5630	5630	5630	5630	132
406	20250306	124300	47086120	5620	5620	5620	5620	0
407	20250306	124200	47086120	5620	5620	5620	5620	4
408	20250306	124100	47063640	5630	5630	5630	5620	48
409	20250306	124000	46793415	5630	5630	5630	5630	2
410	20250306	123900	46782155	5620	5620	5620	5620	0
411	20250306	123800	46782155	5620	5620	5620	5620	0
412	20250306	123700	46782155	5620	5620	5620	5620	0
413	20250306	123600	46782155	5620	5630	5630	5620	2
414	20250306	123500	46770905	5620	5630	5630	5620	3
415	20250306	123400	46754035	5620	5620	5620	5620	21
416	20250306	123300	46636015	5620	5620	5620	5620	130
417	20250306	123200	45905415	5620	5620	5620	5620	0
418	20250306	123100	45905415	5620	5620	5620	5620	0
419	20250306	123000	45905415	5620	5620	5620	5620	0
420	20250306	122900	45905415	5620	5620	5620	5620	2
421	20250306	122800	45894175	5630	5630	5630	5630	10
422	20250306	122700	45837875	5620	5620	5620	5620	0
423	20250306	122600	45837875	5620	5620	5620	5620	0
424	20250306	122500	45837875	5620	5620	5620	5620	0
425	20250306	122400	45837875	5620	5620	5620	5620	4
426	20250306	122300	45815395	5620	5620	5620	5620	0
427	20250306	122200	45815395	5620	5625	5630	5620	54
428	20250306	122100	45511445	5620	5620	5620	5620	4
429	20250306	122000	45488965	5620	5620	5620	5620	25
430	20250306	121900	45348465	5620	5620	5620	5620	0
431	20250306	121800	45348465	5620	5620	5620	5620	0
432	20250306	121700	45348465	5620	5620	5620	5620	0
433	20250306	121600	45348465	5620	5620	5620	5620	0
434	20250306	121500	45348465	5620	5620	5620	5620	0
435	20250306	121400	45348465	5620	5620	5620	5620	2
436	20250306	121300	45337225	5620	5620	5620	5620	1
437	20250306	121200	45331605	5620	5620	5620	5620	0
438	20250306	121100	45331605	5620	5620	5620	5620	15
439	20250306	121000	45247305	5620	5620	5620	5620	0
440	20250306	120900	45247305	5620	5630	5630	5620	35
441	20250306	120800	45050595	5620	5620	5620	5620	13
442	20250306	120700	44977535	5620	5620	5620	5620	0
443	20250306	120600	44977535	5620	5620	5620	5620	34
444	20250306	120500	44786455	5640	5640	5640	5640	0
445	20250306	120400	44786455	5640	5620	5640	5620	47
446	20250306	120300	44522285	5620	5610	5620	5610	14
447	20250306	120200	44443735	5610	5610	5610	5610	162
448	20250306	120100	43534915	5610	5620	5620	5610	757
449	20250306	120000	39280765	5620	5620	5620	5620	13
450	20250306	115900	39207705	5630	5630	5630	5630	9
451	20250306	115800	39157035	5630	5630	5630	5630	155
452	20250306	115700	38284385	5620	5620	5620	5620	0
453	20250306	115600	38284385	5620	5625	5625	5620	33
454	20250306	115500	38098920	5620	5625	5625	5620	13
455	20250306	115400	38025845	5620	5620	5620	5620	22
456	20250306	115300	37902205	5630	5630	5630	5630	10
457	20250306	115200	37845905	5630	5630	5630	5630	6
458	20250306	115100	37812125	5630	5620	5630	5620	23
459	20250306	115000	37682825	5620	5620	5620	5620	13
460	20250306	114900	37609765	5620	5620	5620	5620	20
461	20250306	114800	37497365	5620	5620	5620	5620	13
462	20250306	114700	37424305	5620	5620	5620	5620	14
463	20250306	114600	37345625	5620	5620	5620	5620	20
464	20250306	114500	37233225	5620	5620	5620	5620	14
465	20250306	114400	37154545	5620	5635	5635	5620	1418
466	20250306	114300	29185310	5630	5630	5630	5630	7
467	20250306	114200	29145900	5630	5620	5630	5620	101
468	20250306	114100	28577280	5620	5620	5620	5620	5
469	20250306	114000	28549180	5620	5620	5620	5620	4
470	20250306	113900	28526700	5620	5620	5620	5620	62
471	20250306	113800	28178260	5620	5620	5620	5620	50
472	20250306	113700	27897260	5620	5620	5620	5620	4
473	20250306	113600	27874780	5620	5620	5620	5620	50
474	20250306	113500	27593780	5620	5620	5620	5620	0
475	20250306	113400	27593780	5620	5620	5620	5620	0
476	20250306	113300	27593780	5620	5620	5620	5620	0
477	20250306	113200	27593780	5620	5620	5620	5620	0
478	20250306	113100	27593780	5620	5620	5620	5620	0
479	20250306	113000	27593780	5620	5620	5620	5620	0
480	20250306	112900	27593780	5620	5620	5620	5620	0
481	20250306	112800	27593780	5620	5620	5620	5620	0
482	20250306	112700	27593780	5620	5620	5620	5620	1
483	20250306	112600	27588160	5630	5630	5630	5630	6
484	20250306	112500	27554380	5630	5630	5630	5630	70
485	20250306	112400	27160280	5630	5630	5630	5630	5
486	20250306	112300	27132130	5630	5630	5630	5630	3
487	20250306	112200	27115240	5630	5630	5630	5630	41
488	20250306	112100	26884410	5630	5630	5630	5630	0
489	20250306	112000	26884410	5630	5630	5630	5630	2
490	20250306	111900	26873150	5630	5630	5630	5630	0
491	20250306	111800	26873150	5630	5630	5630	5630	0
492	20250306	111700	26873150	5630	5630	5630	5630	0
493	20250306	111600	26873150	5630	5630	5630	5630	0
494	20250306	111500	26873150	5630	5630	5630	5630	0
495	20250306	111400	26873150	5630	5630	5630	5630	0
496	20250306	111300	26873150	5630	5630	5630	5630	0
497	20250306	111200	26873150	5630	5630	5630	5630	0
498	20250306	111100	26873150	5630	5630	5630	5630	0
499	20250306	111000	26873150	5630	5630	5630	5630	0
500	20250306	110900	26873150	5630	5630	5630	5630	0
501	20250306	110800	26873150	5630	5630	5630	5630	0
502	20250306	110700	26873150	5630	5630	5630	5630	0
503	20250306	110600	26873150	5630	5630	5630	5630	0
504	20250306	110500	26873150	5630	5630	5630	5630	0
505	20250306	110400	26873150	5630	5630	5630	5630	0
506	20250306	110300	26873150	5630	5630	5630	5630	0
507	20250306	110200	26873150	5630	5630	5630	5630	0
508	20250306	110100	26873150	5630	5630	5630	5630	2
509	20250306	110000	26861890	5630	5630	5630	5630	2
510	20250306	105900	26850630	5630	5630	5630	5630	17
511	20250306	105800	26754920	5630	5640	5640	5630	115
512	20250306	105700	26107460	5630	5630	5630	5630	8
513	20250306	105600	26062420	5640	5635	5640	5630	108
514	20250306	105500	25453365	5635	5635	5635	5635	8
515	20250306	105400	25408285	5640	5640	5640	5640	100
516	20250306	105300	24844285	5635	5635	5635	5635	0
517	20250306	105200	24844285	5635	5635	5635	5635	0
518	20250306	105100	24844285	5635	5635	5635	5635	1
519	20250306	105000	24838650	5635	5635	5635	5635	4
520	20250306	104900	24816110	5635	5635	5635	5635	6
521	20250306	104800	24782300	5635	5635	5635	5635	0
522	20250306	104700	24782300	5635	5635	5635	5635	1
523	20250306	104600	24776665	5630	5620	5630	5620	14
524	20250306	104500	24697915	5620	5620	5620	5620	0
525	20250306	104400	24697915	5620	5630	5630	5620	101
526	20250306	104300	24129415	5630	5630	5630	5630	0
527	20250306	104200	24129415	5630	5630	5630	5630	1
528	20250306	104100	24123785	5630	5630	5630	5630	9
529	20250306	104000	24073115	5640	5640	5640	5640	0
530	20250306	103900	24073115	5640	5640	5640	5630	109
531	20250306	103800	23458425	5630	5630	5630	5630	0
532	20250306	103700	23458425	5630	5630	5630	5630	0
533	20250306	103600	23458425	5630	5630	5630	5630	0
534	20250306	103500	23458425	5630	5630	5630	5630	0
535	20250306	103400	23458425	5630	5630	5630	5630	1
536	20250306	103300	23452795	5630	5630	5630	5630	1
537	20250306	103200	23447165	5630	5630	5630	5630	0
538	20250306	103100	23447165	5630	5630	5630	5630	3
539	20250306	103000	23430275	5630	5630	5630	5630	0
540	20250306	102900	23430275	5630	5630	5630	5630	39
541	20250306	102800	23210705	5620	5620	5620	5620	0
542	20250306	102700	23210705	5620	5620	5620	5620	0
543	20250306	102600	23210705	5620	5620	5620	5620	1
544	20250306	102500	23205085	5620	5620	5620	5620	0
545	20250306	102400	23205085	5620	5620	5620	5620	22
546	20250306	102300	23081445	5620	5620	5620	5620	10
547	20250306	102200	23025245	5620	5620	5620	5620	0
548	20250306	102100	23025245	5620	5620	5630	5620	27
549	20250306	102000	22873485	5630	5620	5630	5620	11
550	20250306	101900	22811655	5620	5620	5620	5620	66
551	20250306	101800	22440735	5620	5620	5620	5620	10
552	20250306	101700	22384535	5620	5620	5620	5620	100
553	20250306	101600	21822535	5620	5630	5630	5620	27
554	20250306	101500	21670785	5620	5620	5620	5620	10
555	20250306	101400	21614585	5620	5620	5620	5620	35
556	20250306	101300	21417885	5620	5620	5620	5620	20
557	20250306	101200	21305485	5630	5620	5630	5620	60
558	20250306	101100	20967785	5620	5620	5620	5620	16
559	20250306	101000	20877865	5620	5620	5620	5620	10
560	20250306	100900	20821665	5620	5620	5620	5620	15
561	20250306	100800	20737365	5620	5620	5620	5620	10
562	20250306	100700	20681165	5630	5620	5630	5620	11
563	20250306	100600	20619335	5620	5620	5620	5620	16
564	20250306	100500	20529415	5620	5620	5620	5620	10
565	20250306	100400	20473215	5620	5620	5620	5620	15
566	20250306	100300	20388915	5620	5620	5620	5620	10
567	20250306	100200	20332715	5630	5640	5650	5630	333
568	20250306	100100	18454615	5640	5620	5640	5620	607
569	20250306	100000	15032365	5620	5620	5620	5620	10
570	20250306	095900	14976165	5620	5620	5620	5620	24
571	20250306	095800	14841285	5630	5630	5630	5630	20
572	20250306	095700	14728685	5620	5620	5620	5620	10
573	20250306	095600	14672485	5620	5620	5620	5620	16
574	20250306	095500	14582565	5620	5620	5620	5620	10
575	20250306	095400	14526365	5630	5620	5630	5620	27
576	20250306	095300	14374605	5620	5620	5620	5620	0
577	20250306	095200	14374605	5620	5620	5620	5620	30
578	20250306	095100	14206005	5620	5620	5620	5620	177
579	20250306	095000	13211265	5620	5620	5620	5620	0
580	20250306	094900	13211265	5620	5620	5630	5620	34
581	20250306	094800	13020085	5630	5630	5630	5630	0
582	20250306	094700	13020085	5630	5630	5630	5630	422
583	20250306	094600	10644225	5630	5640	5640	5630	38
584	20250306	094500	10430165	5640	5640	5640	5640	0
585	20250306	094400	10430165	5640	5630	5640	5630	33
586	20250306	094300	10244295	5640	5640	5640	5640	5
587	20250306	094200	10216095	5630	5630	5630	5630	10
588	20250306	094100	10159795	5630	5630	5630	5630	27
589	20250306	094000	10007785	5630	5630	5630	5630	0
590	20250306	093900	10007785	5630	5630	5630	5630	10
591	20250306	093800	9951485	5630	5645	5645	5630	80
592	20250306	093700	9500400	5650	5650	5650	5650	10
593	20250306	093600	9443900	5645	5650	5650	5645	37
594	20250306	093500	9234975	5650	5650	5650	5650	0
595	20250306	093400	9234975	5650	5650	5650	5650	0
596	20250306	093300	9234975	5650	5650	5650	5650	8
597	20250306	093200	9189775	5645	5650	5650	5640	21
598	20250306	093100	9071140	5640	5645	5645	5640	474
599	20250306	093000	6397330	5650	5650	5650	5650	9
600	20250306	092900	6346480	5645	5645	5645	5645	16
601	20250306	092800	6256160	5650	5650	5650	5650	0
602	20250306	092700	6256160	5650	5650	5650	5650	0
603	20250306	092600	6256160	5650	5650	5650	5650	0
604	20250306	092500	6256160	5650	5650	5650	5650	2
605	20250306	092400	6244860	5650	5650	5650	5650	0
606	20250306	092300	6244860	5650	5650	5650	5650	2
607	20250306	092200	6233560	5645	5645	5645	5645	0
608	20250306	092100	6233560	5645	5645	5645	5645	0
609	20250306	092000	6233560	5645	5645	5645	5645	0
610	20250306	091900	6233560	5645	5645	5645	5645	2
611	20250306	091800	6222270	5640	5640	5640	5640	0
612	20250306	091700	6222270	5640	5640	5640	5640	0
613	20250306	091600	6222270	5640	5640	5640	5640	0
614	20250306	091500	6222270	5640	5640	5640	5640	0
615	20250306	091400	6222270	5640	5640	5640	5640	0
616	20250306	091300	6222270	5640	5640	5640	5640	580
617	20250306	091200	2951070	5650	5650	5650	5650	0
618	20250306	091100	2951070	5650	5650	5650	5650	0
619	20250306	091000	2951070	5650	5650	5650	5650	1
620	20250306	090900	2945420	5650	5650	5650	5650	3
621	20250306	090800	2928470	5640	5640	5640	5640	0
622	20250306	090700	2928470	5640	5640	5640	5640	0
623	20250306	090600	2928470	5640	5640	5640	5640	0
624	20250306	090500	2928470	5640	5650	5650	5640	102
625	20250306	090400	2353170	5650	5650	5650	5650	0
626	20250306	090300	2353170	5650	5650	5650	5650	100
627	20250306	090200	1788170	5640	5640	5640	5640	0
628	20250306	090100	1788170	5640	5640	5640	5630	284
629	20250306	090000	186450	5650	5650	5650	5650	33