KissMeData/009290/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185300	166774270	5570	5570	5570	5570	466
3	20250313	185200	166774270	5570	5570	5570	5570	0
4	20250313	185100	166774270	5570	5570	5570	5570	0
5	20250313	185000	166774270	5570	5570	5570	5570	0
6	20250313	184900	166774270	5570	5570	5570	5570	0
7	20250313	184800	166774270	5570	5570	5570	5570	0
8	20250313	184700	166774270	5570	5570	5570	5570	0
9	20250313	184600	166774270	5570	5570	5570	5570	0
10	20250313	184500	166774270	5570	5570	5570	5570	0
11	20250313	184400	166774270	5570	5570	5570	5570	0
12	20250313	184300	166774270	5570	5570	5570	5570	0
13	20250313	184200	166774270	5570	5570	5570	5570	0
14	20250313	184100	166774270	5570	5570	5570	5570	0
15	20250313	184000	166774270	5570	5570	5570	5570	0
16	20250313	183900	166774270	5570	5570	5570	5570	0
17	20250313	183800	166774270	5570	5570	5570	5570	0
18	20250313	183700	166774270	5570	5570	5570	5570	0
19	20250313	183600	166774270	5570	5570	5570	5570	0
20	20250313	183500	166774270	5570	5570	5570	5570	0
21	20250313	183400	166774270	5570	5570	5570	5570	0
22	20250313	183300	166774270	5570	5570	5570	5570	0
23	20250313	183200	166774270	5570	5570	5570	5570	0
24	20250313	183100	166774270	5570	5570	5570	5570	0
25	20250313	183000	166774270	5570	5570	5570	5570	0
26	20250313	182900	166774270	5570	5570	5570	5570	0
27	20250313	182800	166774270	5570	5570	5570	5570	0
28	20250313	182700	166774270	5570	5570	5570	5570	0
29	20250313	182600	166774270	5570	5570	5570	5570	0
30	20250313	182500	166774270	5570	5570	5570	5570	0
31	20250313	182400	166774270	5570	5570	5570	5570	0
32	20250313	182300	166774270	5570	5570	5570	5570	466
33	20250313	182200	166774270	5570	5570	5570	5570	0
34	20250313	182100	166774270	5570	5570	5570	5570	0
35	20250313	182000	166774270	5570	5570	5570	5570	0
36	20250313	181900	166774270	5570	5570	5570	5570	0
37	20250313	181800	166774270	5570	5570	5570	5570	0
38	20250313	181700	166774270	5570	5570	5570	5570	0
39	20250313	181600	166774270	5570	5570	5570	5570	0
40	20250313	181500	166774270	5570	5570	5570	5570	0
41	20250313	181400	166774270	5570	5570	5570	5570	0
42	20250313	181300	166774270	5570	5570	5570	5570	0
43	20250313	181200	166774270	5570	5570	5570	5570	0
44	20250313	181100	166774270	5570	5570	5570	5570	0
45	20250313	181000	166774270	5570	5570	5570	5570	0
46	20250313	180900	166774270	5570	5570	5570	5570	0
47	20250313	180800	166774270	5570	5570	5570	5570	0
48	20250313	180700	166774270	5570	5570	5570	5570	0
49	20250313	180600	166774270	5570	5570	5570	5570	0
50	20250313	180500	166774270	5570	5570	5570	5570	0
51	20250313	180400	166774270	5570	5570	5570	5570	0
52	20250313	180300	166774270	5570	5570	5570	5570	0
53	20250313	180200	166774270	5570	5570	5570	5570	0
54	20250313	180100	166774270	5570	5570	5570	5570	0
55	20250313	180000	166774270	5570	5570	5570	5570	0
56	20250313	175900	166774270	5570	5570	5570	5570	0
57	20250313	175800	166774270	5570	5570	5570	5570	0
58	20250313	175700	166774270	5570	5570	5570	5570	0
59	20250313	175600	166774270	5570	5570	5570	5570	0
60	20250313	175500	166774270	5570	5570	5570	5570	0
61	20250313	175400	166774270	5570	5570	5570	5570	0
62	20250313	175300	166774270	5570	5570	5570	5570	466
63	20250313	175200	166774270	5570	5570	5570	5570	0
64	20250313	175100	166774270	5570	5570	5570	5570	0
65	20250313	175000	166774270	5570	5570	5570	5570	0
66	20250313	174900	166774270	5570	5570	5570	5570	0
67	20250313	174800	166774270	5570	5570	5570	5570	0
68	20250313	174700	166774270	5570	5570	5570	5570	0
69	20250313	174600	166774270	5570	5570	5570	5570	0
70	20250313	174500	166774270	5570	5570	5570	5570	0
71	20250313	174400	166774270	5570	5570	5570	5570	0
72	20250313	174300	166774270	5570	5570	5570	5570	0
73	20250313	174200	166774270	5570	5570	5570	5570	0
74	20250313	174100	166774270	5570	5570	5570	5570	0
75	20250313	174000	166774270	5570	5570	5570	5570	0
76	20250313	173900	166774270	5570	5570	5570	5570	0
77	20250313	173800	166774270	5570	5570	5570	5570	0
78	20250313	173700	166774270	5570	5570	5570	5570	0
79	20250313	173600	166774270	5570	5570	5570	5570	0
80	20250313	173500	166774270	5570	5570	5570	5570	0
81	20250313	173400	166774270	5570	5570	5570	5570	0
82	20250313	173300	166774270	5570	5570	5570	5570	0
83	20250313	173200	166774270	5570	5570	5570	5570	0
84	20250313	173100	166774270	5570	5570	5570	5570	0
85	20250313	173000	166774270	5570	5570	5570	5570	0
86	20250313	172900	166774270	5570	5570	5570	5570	0
87	20250313	172800	166774270	5570	5570	5570	5570	0
88	20250313	172700	166774270	5570	5570	5570	5570	0
89	20250313	172600	166774270	5570	5570	5570	5570	0
90	20250313	172500	166774270	5570	5570	5570	5570	0
91	20250313	172400	166774270	5570	5570	5570	5570	0
92	20250313	172300	166774270	5570	5570	5570	5570	466
93	20250313	172200	166774270	5570	5570	5570	5570	0
94	20250313	172100	166774270	5570	5570	5570	5570	0
95	20250313	172000	166774270	5570	5570	5570	5570	0
96	20250313	171900	166774270	5570	5570	5570	5570	0
97	20250313	171800	166774270	5570	5570	5570	5570	0
98	20250313	171700	166774270	5570	5570	5570	5570	0
99	20250313	171600	166774270	5570	5570	5570	5570	0
100	20250313	171500	166774270	5570	5570	5570	5570	0
101	20250313	171400	166774270	5570	5570	5570	5570	0
102	20250313	171300	166774270	5570	5570	5570	5570	0
103	20250313	171200	166774270	5570	5570	5570	5570	0
104	20250313	171100	166774270	5570	5570	5570	5570	0
105	20250313	171000	166774270	5570	5570	5570	5570	0
106	20250313	170900	166774270	5570	5570	5570	5570	0
107	20250313	170800	166774270	5570	5570	5570	5570	0
108	20250313	170700	166774270	5570	5570	5570	5570	0
109	20250313	170600	166774270	5570	5570	5570	5570	0
110	20250313	170500	166774270	5570	5570	5570	5570	0
111	20250313	170400	166774270	5570	5570	5570	5570	0
112	20250313	170300	166774270	5570	5570	5570	5570	0
113	20250313	170200	166774270	5570	5570	5570	5570	0
114	20250313	170100	166774270	5570	5570	5570	5570	0
115	20250313	170000	166774270	5570	5570	5570	5570	0
116	20250313	165900	166774270	5570	5570	5570	5570	0
117	20250313	165800	166774270	5570	5570	5570	5570	0
118	20250313	165700	166774270	5570	5570	5570	5570	0
119	20250313	165600	166774270	5570	5570	5570	5570	0
120	20250313	165500	166774270	5570	5570	5570	5570	0
121	20250313	165400	166774270	5570	5570	5570	5570	0
122	20250313	165300	166774270	5570	5570	5570	5570	466
123	20250313	165200	166774270	5570	5570	5570	5570	0
124	20250313	165100	166774270	5570	5570	5570	5570	0
125	20250313	165000	166774270	5570	5570	5570	5570	0
126	20250313	164900	166774270	5570	5570	5570	5570	0
127	20250313	164800	166774270	5570	5570	5570	5570	0
128	20250313	164700	166774270	5570	5570	5570	5570	0
129	20250313	164600	166774270	5570	5570	5570	5570	0
130	20250313	164500	166774270	5570	5570	5570	5570	0
131	20250313	164400	166774270	5570	5570	5570	5570	0
132	20250313	164300	166774270	5570	5570	5570	5570	0
133	20250313	164200	166774270	5570	5570	5570	5570	0
134	20250313	164100	166774270	5570	5570	5570	5570	0
135	20250313	164000	166774270	5570	5570	5570	5570	0
136	20250313	163900	166774270	5570	5570	5570	5570	0
137	20250313	163800	166774270	5570	5570	5570	5570	0
138	20250313	163700	166774270	5570	5570	5570	5570	0
139	20250313	163600	166774270	5570	5570	5570	5570	0
140	20250313	163500	166774270	5570	5570	5570	5570	0
141	20250313	163400	166774270	5570	5570	5570	5570	0
142	20250313	163300	166774270	5570	5570	5570	5570	0
143	20250313	163200	166774270	5570	5570	5570	5570	0
144	20250313	163100	166774270	5570	5570	5570	5570	0
145	20250313	163000	166774270	5570	5570	5570	5570	0
146	20250313	162900	166774270	5570	5570	5570	5570	0
147	20250313	162800	166774270	5570	5570	5570	5570	0
148	20250313	162700	166774270	5570	5570	5570	5570	0
149	20250313	162600	166774270	5570	5570	5570	5570	0
150	20250313	162500	166774270	5570	5570	5570	5570	0
151	20250313	162400	166774270	5570	5570	5570	5570	0
152	20250313	162300	166774270	5570	5570	5570	5570	466
153	20250313	162200	166774270	5570	5570	5570	5570	0
154	20250313	162100	166774270	5570	5570	5570	5570	0
155	20250313	162000	166774270	5570	5570	5570	5570	0
156	20250313	161900	166774270	5570	5570	5570	5570	0
157	20250313	161800	166774270	5570	5570	5570	5570	0
158	20250313	161700	166774270	5570	5570	5570	5570	0
159	20250313	161600	166774270	5570	5570	5570	5570	0
160	20250313	161500	166774270	5570	5570	5570	5570	0
161	20250313	161400	166774270	5570	5570	5570	5570	0
162	20250313	161300	166774270	5570	5570	5570	5570	0
163	20250313	161200	166774270	5570	5570	5570	5570	0
164	20250313	161100	166774270	5570	5570	5570	5570	0
165	20250313	161000	166774270	5570	5570	5570	5570	0
166	20250313	160900	166774270	5570	5570	5570	5570	0
167	20250313	160800	166774270	5570	5570	5570	5570	0
168	20250313	160700	166774270	5570	5570	5570	5570	0
169	20250313	160600	166774270	5570	5570	5570	5570	0
170	20250313	160500	166774270	5570	5570	5570	5570	0
171	20250313	160400	166774270	5570	5570	5570	5570	0
172	20250313	160300	166774270	5570	5570	5570	5570	0
173	20250313	160200	166774270	5570	5570	5570	5570	0
174	20250313	160100	166774270	5570	5570	5570	5570	0
175	20250313	160000	166774270	5570	5570	5570	5570	0
176	20250313	155900	166774270	5570	5570	5570	5570	0
177	20250313	155800	166774270	5570	5570	5570	5570	0
178	20250313	155700	166774270	5570	5570	5570	5570	0
179	20250313	155600	166774270	5570	5570	5570	5570	0
180	20250313	155500	166774270	5570	5570	5570	5570	0
181	20250313	155400	166774270	5570	5570	5570	5570	0
182	20250313	155300	166774270	5570	5570	5570	5570	466
183	20250313	155200	166774270	5570	5570	5570	5570	0
184	20250313	155100	166774270	5570	5570	5570	5570	0
185	20250313	155000	166774270	5570	5570	5570	5570	0
186	20250313	154900	166774270	5570	5570	5570	5570	0
187	20250313	154800	166774270	5570	5570	5570	5570	0
188	20250313	154700	166774270	5570	5570	5570	5570	0
189	20250313	154600	166774270	5570	5570	5570	5570	0
190	20250313	154500	166774270	5570	5570	5570	5570	0
191	20250313	154400	166774270	5570	5570	5570	5570	0
192	20250313	154300	166774270	5570	5570	5570	5570	0
193	20250313	154200	166774270	5570	5570	5570	5570	0
194	20250313	154100	166774270	5570	5570	5570	5570	0
195	20250313	154000	166774270	5570	5570	5570	5570	0
196	20250313	153900	166774270	5570	5570	5570	5570	0
197	20250313	153800	166774270	5570	5570	5570	5570	0
198	20250313	153700	166774270	5570	5570	5570	5570	0
199	20250313	153600	166774270	5570	5570	5570	5570	0
200	20250313	153500	166774270	5570	5570	5570	5570	0
201	20250313	153400	166774270	5570	5570	5570	5570	0
202	20250313	153300	166774270	5570	5570	5570	5570	0
203	20250313	153200	166774270	5570	5570	5570	5570	0
204	20250313	153100	166774270	5570	5570	5570	5570	0
205	20250313	153000	166774270	5570	5570	5570	5570	466
206	20250313	152900	164178650	5570	5570	5570	5570	0
207	20250313	152800	164178650	5570	5570	5570	5570	0
208	20250313	152700	164178650	5570	5570	5570	5570	0
209	20250313	152600	164178650	5570	5570	5570	5570	0
210	20250313	152500	164178650	5570	5570	5570	5570	0
211	20250313	152400	164178650	5570	5570	5570	5570	0
212	20250313	152300	164178650	5570	5570	5570	5570	0
213	20250313	152200	164178650	5570	5570	5570	5570	0
214	20250313	152100	164178650	5570	5570	5570	5570	0
215	20250313	152000	164178650	5570	5570	5570	5570	0
216	20250313	151900	164178650	5570	5580	5610	5570	160
217	20250313	151800	163287310	5610	5600	5610	5600	87
218	20250313	151700	162800100	5590	5580	5590	5580	109
219	20250313	151600	162191740	5570	5570	5570	5570	11
220	20250313	151500	162130470	5570	5570	5570	5570	233
221	20250313	151400	160832660	5570	5570	5570	5570	44
222	20250313	151300	160587580	5580	5580	5580	5580	608
223	20250313	151200	157194940	5570	5580	5580	5570	46
224	20250313	151100	156938580	5570	5580	5580	5570	383
225	20250313	151000	154801480	5570	5570	5570	5570	35
226	20250313	150900	154606530	5590	5590	5590	5590	2
227	20250313	150800	154595350	5570	5570	5570	5570	302
228	20250313	150700	152913210	5570	5570	5570	5570	0
229	20250313	150600	152913210	5570	5570	5570	5570	33
230	20250313	150500	152729400	5590	5590	5590	5590	0
231	20250313	150400	152729400	5590	5570	5590	5570	133
232	20250313	150300	151986590	5570	5570	5570	5570	0
233	20250313	150200	151986590	5570	5570	5570	5570	33
234	20250313	150100	151802780	5570	5570	5570	5570	0
235	20250313	150000	151802780	5570	5580	5620	5570	133
236	20250313	145900	151058380	5570	5570	5570	5570	350
237	20250313	145800	149108880	5570	5570	5570	5570	33
238	20250313	145700	148925070	5570	5570	5570	5570	0
239	20250313	145600	148925070	5570	5580	5580	5570	37
240	20250313	145500	148718955	5570	5570	5570	5570	1
241	20250313	145400	148713385	5580	5580	5580	5580	23
242	20250313	145300	148585045	5580	5580	5580	5580	0
243	20250313	145200	148585045	5580	5580	5580	5580	33
244	20250313	145100	148400905	5580	5580	5580	5580	52
245	20250313	145000	148110745	5580	5580	5580	5580	13
246	20250313	144900	148038205	5580	5580	5580	5580	10
247	20250313	144800	147982405	5580	5580	5580	5580	0
248	20250313	144700	147982405	5580	5580	5580	5580	33
249	20250313	144600	147798265	5580	5580	5580	5580	0
250	20250313	144500	147798265	5580	5580	5580	5580	33
251	20250313	144400	147614125	5590	5590	5590	5590	0
252	20250313	144300	147614125	5590	5590	5590	5590	1
253	20250313	144200	147608535	5580	5580	5580	5580	0
254	20250313	144100	147608535	5580	5580	5580	5580	33
255	20250313	144000	147424395	5570	5570	5570	5570	0
256	20250313	143900	147424395	5570	5570	5570	5570	32
257	20250313	143800	147246155	5570	5570	5570	5570	0
258	20250313	143700	147246155	5570	5570	5570	5570	33
259	20250313	143600	147062345	5570	5570	5570	5570	0
260	20250313	143500	147062345	5570	5570	5570	5570	33
261	20250313	143400	146878535	5600	5600	5600	5600	1
262	20250313	143300	146872935	5580	5570	5600	5570	35
263	20250313	143200	146677945	5600	5600	5600	5600	0
264	20250313	143100	146677945	5600	5570	5600	5570	35
265	20250313	143000	146482935	5610	5610	5610	5610	1
266	20250313	142900	146477325	5570	5570	5570	5570	33
267	20250313	142800	146293515	5570	5580	5580	5570	1600
268	20250313	142700	137368995	5580	5580	5580	5580	33
269	20250313	142600	137184855	5580	5580	5580	5580	0
270	20250313	142500	137184855	5580	5580	5580	5580	33
271	20250313	142400	137000715	5580	5580	5580	5580	0
272	20250313	142300	137000715	5580	5580	5580	5580	0
273	20250313	142200	137000715	5580	5580	5580	5580	73
274	20250313	142100	136593375	5580	5580	5580	5580	0
275	20250313	142000	136593375	5580	5580	5580	5580	33
276	20250313	141900	136409235	5590	5590	5590	5590	0
277	20250313	141800	136409235	5590	5590	5590	5590	33
278	20250313	141700	136224765	5590	5590	5590	5590	0
279	20250313	141600	136224765	5590	5590	5590	5590	38
280	20250313	141500	136012345	5590	5590	5590	5590	0
281	20250313	141400	136012345	5590	5590	5590	5590	33
282	20250313	141300	135827875	5590	5590	5590	5590	0
283	20250313	141200	135827875	5590	5590	5590	5590	33
284	20250313	141100	135643405	5590	5590	5590	5590	0
285	20250313	141000	135643405	5590	5590	5590	5590	32
286	20250313	140900	135464525	5590	5590	5590	5590	50
287	20250313	140800	135185025	5590	5590	5590	5590	46
288	20250313	140700	134927885	5590	5590	5590	5590	0
289	20250313	140600	134927885	5590	5590	5590	5590	33
290	20250313	140500	134743415	5590	5590	5590	5590	0
291	20250313	140400	134743415	5590	5590	5590	5590	33
292	20250313	140300	134558945	5590	5590	5590	5590	0
293	20250313	140200	134558945	5590	5590	5590	5590	33
294	20250313	140100	134374475	5590	5590	5590	5590	0
295	20250313	140000	134374475	5590	5590	5590	5590	33
296	20250313	135900	134190005	5590	5590	5590	5590	0
297	20250313	135800	134190005	5590	5590	5590	5590	33
298	20250313	135700	134005535	5590	5590	5590	5590	0
299	20250313	135600	134005535	5590	5590	5590	5590	0
300	20250313	135500	134005535	5590	5590	5590	5590	32
301	20250313	135400	133826655	5590	5590	5590	5590	0
302	20250313	135300	133826655	5590	5590	5590	5590	33
303	20250313	135200	133642185	5590	5590	5590	5590	0
304	20250313	135100	133642185	5590	5590	5590	5590	33
305	20250313	135000	133457715	5600	5600	5600	5600	0
306	20250313	134900	133457715	5600	5590	5600	5590	260
307	20250313	134800	132002045	5590	5590	5590	5590	0
308	20250313	134700	132002045	5590	5590	5590	5590	533
309	20250313	134600	129022575	5590	5590	5590	5590	0
310	20250313	134500	129022575	5590	5590	5590	5590	33
311	20250313	134400	128838105	5590	5590	5590	5590	0
312	20250313	134300	128838105	5590	5590	5590	5590	32
313	20250313	134200	128659225	5590	5590	5590	5590	0
314	20250313	134100	128659225	5590	5590	5590	5590	33
315	20250313	134000	128474755	5590	5590	5590	5590	0
316	20250313	133900	128474755	5590	5590	5590	5590	33
317	20250313	133800	128290285	5590	5590	5590	5590	0
318	20250313	133700	128290285	5590	5590	5590	5590	33
319	20250313	133600	128105815	5590	5590	5590	5590	0
320	20250313	133500	128105815	5590	5590	5590	5590	33
321	20250313	133400	127921345	5590	5590	5590	5590	0
322	20250313	133300	127921345	5590	5590	5590	5590	33
323	20250313	133200	127736875	5590	5590	5590	5590	137
324	20250313	133100	126971045	5600	5600	5600	5600	139
325	20250313	133000	126192645	5600	5600	5600	5600	33
326	20250313	132900	126007845	5600	5600	5600	5600	0
327	20250313	132800	126007845	5600	5620	5620	5600	34
328	20250313	132700	125817425	5610	5610	5610	5610	1
329	20250313	132600	125811815	5590	5600	5600	5590	1033
330	20250313	132500	120027345	5620	5600	5620	5600	33
331	20250313	132400	119842525	5600	5610	5610	5600	3
332	20250313	132300	119825705	5600	5600	5600	5600	95
333	20250313	132200	119293705	5590	5600	5600	5590	38
334	20250313	132100	119081235	5600	5600	5600	5600	1
335	20250313	132000	119075635	5600	5600	5600	5600	33
336	20250313	131900	118890835	5600	5600	5600	5600	0
337	20250313	131800	118890835	5600	5600	5600	5600	33
338	20250313	131700	118706035	5600	5600	5600	5600	0
339	20250313	131600	118706035	5600	5600	5600	5600	33
340	20250313	131500	118521235	5590	5600	5600	5590	190
341	20250313	131400	117458275	5590	5590	5590	5590	32
342	20250313	131300	117279395	5610	5590	5610	5590	476
343	20250313	131200	114613135	5590	5600	5600	5590	77
344	20250313	131100	114182265	5600	5600	5600	5600	2
345	20250313	131000	114171065	5590	5590	5590	5590	33
346	20250313	130900	113986595	5610	5610	5610	5610	1
347	20250313	130800	113980985	5590	5590	5590	5590	33
348	20250313	130700	113796515	5610	5610	5610	5610	0
349	20250313	130600	113796515	5610	5590	5610	5590	36
350	20250313	130500	113595255	5590	5590	5590	5590	0
351	20250313	130400	113595255	5590	5590	5590	5590	0
352	20250313	130300	113595255	5590	5590	5590	5590	33
353	20250313	130200	113410785	5590	5590	5590	5590	0
354	20250313	130100	113410785	5590	5600	5600	5590	804
355	20250313	130000	108908525	5600	5600	5600	5600	0
356	20250313	125900	108908525	5600	5600	5600	5600	32
357	20250313	125800	108729325	5600	5600	5600	5600	0
358	20250313	125700	108729325	5600	5600	5600	5600	33
359	20250313	125600	108544525	5610	5610	5610	5610	4
360	20250313	125500	108522085	5610	5600	5610	5600	68
361	20250313	125400	108140935	5610	5610	5610	5610	1601
362	20250313	125300	99159325	5620	5610	5620	5610	39
363	20250313	125200	98940475	5610	5610	5610	5610	0
364	20250313	125100	98940475	5610	5610	5610	5610	233
365	20250313	125000	97633345	5610	5610	5610	5610	0
366	20250313	124900	97633345	5610	5610	5610	5610	33
367	20250313	124800	97448215	5610	5610	5610	5610	0
368	20250313	124700	97448215	5610	5610	5610	5610	33
369	20250313	124600	97263085	5610	5610	5610	5610	0
370	20250313	124500	97263085	5610	5610	5610	5610	32
371	20250313	124400	97083565	5620	5620	5620	5620	53
372	20250313	124300	96785705	5610	5610	5610	5610	33
373	20250313	124200	96600575	5630	5630	5630	5630	0
374	20250313	124100	96600575	5630	5610	5630	5610	34
375	20250313	124000	96409815	5630	5630	5630	5630	1
376	20250313	123900	96404185	5610	5610	5610	5610	0
377	20250313	123800	96404185	5610	5610	5610	5610	33
378	20250313	123700	96219055	5620	5620	5620	5620	0
379	20250313	123600	96219055	5620	5610	5620	5610	37
380	20250313	123500	96011445	5610	5610	5610	5610	0
381	20250313	123400	96011445	5610	5610	5610	5610	33
382	20250313	123300	95826315	5610	5610	5610	5610	0
383	20250313	123200	95826315	5610	5610	5610	5610	33
384	20250313	123100	95641185	5620	5620	5620	5620	36
385	20250313	123000	95438865	5620	5620	5620	5620	32
386	20250313	122900	95259025	5620	5620	5620	5620	0
387	20250313	122800	95259025	5620	5620	5620	5620	33
388	20250313	122700	95073565	5620	5620	5620	5620	1
389	20250313	122600	95067945	5620	5620	5620	5620	32
390	20250313	122500	94888105	5620	5620	5620	5620	0
391	20250313	122400	94888105	5620	5620	5620	5620	33
392	20250313	122300	94702645	5640	5640	5640	5640	0
393	20250313	122200	94702645	5640	5620	5640	5620	34
394	20250313	122100	94511545	5620	5620	5620	5620	0
395	20250313	122000	94511545	5620	5620	5620	5620	33
396	20250313	121900	94326085	5620	5620	5620	5620	0
397	20250313	121800	94326085	5620	5620	5620	5620	77
398	20250313	121700	93893345	5620	5620	5620	5620	0
399	20250313	121600	93893345	5620	5610	5620	5610	399
400	20250313	121500	91651285	5610	5610	5610	5610	0
401	20250313	121400	91651285	5610	5615	5615	5610	33
402	20250313	121300	91466055	5615	5615	5615	5615	0
403	20250313	121200	91466055	5615	5615	5615	5615	0
404	20250313	121100	91466055	5615	5620	5620	5615	36
405	20250313	121000	91263900	5615	5615	5615	5615	200
406	20250313	120900	90140900	5615	5615	5615	5615	33
407	20250313	120800	89955605	5615	5615	5615	5615	0
408	20250313	120700	89955605	5615	5620	5620	5615	35
409	20250313	120600	89759070	5615	5615	5615	5615	0
410	20250313	120500	89759070	5615	5610	5615	5610	214
411	20250313	120400	88557625	5610	5610	5610	5610	0
412	20250313	120300	88557625	5610	5620	5620	5610	35
413	20250313	120200	88361245	5620	5620	5620	5620	0
414	20250313	120100	88361245	5620	5620	5620	5620	1
415	20250313	120000	88355625	5620	5620	5620	5620	16
416	20250313	115900	88265705	5610	5610	5610	5610	82
417	20250313	115800	87805685	5610	5610	5610	5610	0
418	20250313	115700	87805685	5610	5610	5610	5610	33
419	20250313	115600	87620555	5620	5620	5620	5620	0
420	20250313	115500	87620555	5620	5620	5620	5620	17
421	20250313	115400	87525015	5610	5610	5610	5610	0
422	20250313	115300	87525015	5610	5610	5610	5610	33
423	20250313	115200	87339885	5610	5610	5610	5610	0
424	20250313	115100	87339885	5610	5610	5610	5610	33
425	20250313	115000	87154755	5620	5620	5620	5620	251
426	20250313	114900	85744135	5620	5620	5620	5620	32
427	20250313	114800	85564295	5620	5620	5620	5620	0
428	20250313	114700	85564295	5620	5620	5620	5620	45
429	20250313	114600	85311395	5620	5620	5620	5620	33
430	20250313	114500	85125935	5620	5620	5620	5620	0
431	20250313	114400	85125935	5620	5620	5650	5620	165
432	20250313	114300	84195085	5620	5620	5620	5620	0
433	20250313	114200	84195085	5620	5620	5620	5620	33
434	20250313	114100	84009625	5620	5620	5620	5620	0
435	20250313	114000	84009625	5620	5620	5620	5620	33
436	20250313	113900	83824165	5620	5620	5620	5620	0
437	20250313	113800	83824165	5620	5620	5620	5620	33
438	20250313	113700	83638705	5610	5610	5610	5610	0
439	20250313	113600	83638705	5610	5610	5610	5610	33
440	20250313	113500	83453575	5620	5620	5620	5620	0
441	20250313	113400	83453575	5620	5620	5620	5620	932
442	20250313	113300	78215735	5650	5650	5650	5650	1
443	20250313	113200	78210085	5620	5620	5620	5620	33
444	20250313	113100	78024625	5620	5620	5620	5620	0
445	20250313	113000	78024625	5620	5620	5620	5620	33
446	20250313	112900	77839165	5630	5630	5630	5630	0
447	20250313	112800	77839165	5630	5620	5630	5620	54
448	20250313	112700	77535475	5630	5630	5630	5620	9
449	20250313	112600	77484815	5630	5630	5630	5630	14
450	20250313	112500	77405995	5610	5610	5610	5610	0
451	20250313	112400	77405995	5610	5610	5610	5610	33
452	20250313	112300	77220865	5610	5610	5610	5610	0
453	20250313	112200	77220865	5610	5610	5610	5610	0
454	20250313	112100	77220865	5610	5610	5610	5610	33
455	20250313	112000	77035735	5620	5620	5620	5620	450
456	20250313	111900	74506735	5620	5620	5620	5620	32
457	20250313	111800	74326895	5620	5620	5620	5620	72
458	20250313	111700	73922255	5620	5620	5620	5620	33
459	20250313	111600	73736795	5620	5620	5620	5620	0
460	20250313	111500	73736795	5620	5620	5620	5620	33
461	20250313	111400	73551335	5620	5620	5620	5620	0
462	20250313	111300	73551335	5620	5620	5620	5620	33
463	20250313	111200	73365875	5620	5620	5620	5620	0
464	20250313	111100	73365875	5620	5620	5620	5620	33
465	20250313	111000	73180415	5620	5620	5620	5620	674
466	20250313	110900	69392535	5620	5620	5620	5620	33
467	20250313	110800	69207075	5620	5620	5620	5620	0
468	20250313	110700	69207075	5620	5620	5620	5620	33
469	20250313	110600	69021615	5630	5630	5630	5630	2000
470	20250313	110500	57761615	5630	5630	5630	5630	32
471	20250313	110400	57581455	5630	5630	5630	5630	0
472	20250313	110300	57581455	5630	5630	5630	5630	33
473	20250313	110200	57395665	5630	5630	5630	5630	0
474	20250313	110100	57395665	5630	5630	5630	5630	33
475	20250313	110000	57209875	5630	5630	5630	5630	0
476	20250313	105900	57209875	5630	5630	5630	5630	33
477	20250313	105800	57024085	5630	5630	5630	5630	0
478	20250313	105700	57024085	5630	5630	5630	5630	47
479	20250313	105600	56759475	5630	5630	5630	5630	0
480	20250313	105500	56759475	5630	5630	5630	5630	0
481	20250313	105400	56759475	5630	5630	5630	5630	33
482	20250313	105300	56573685	5670	5670	5670	5670	1
483	20250313	105200	56568015	5630	5630	5630	5630	33
484	20250313	105100	56382225	5670	5670	5670	5670	1
485	20250313	105000	56376555	5630	5630	5630	5630	32
486	20250313	104900	56196395	5630	5630	5630	5630	0
487	20250313	104800	56196395	5630	5630	5630	5630	33
488	20250313	104700	56010605	5670	5670	5670	5670	0
489	20250313	104600	56010605	5670	5630	5670	5630	34
490	20250313	104500	55819145	5670	5630	5670	5630	269
491	20250313	104400	54296315	5660	5630	5660	5630	34
492	20250313	104300	54104865	5660	5660	5660	5660	1
493	20250313	104200	54099205	5630	5630	5630	5630	33
494	20250313	104100	53913415	5670	5670	5670	5670	1
495	20250313	104000	53907745	5630	5630	5630	5630	33
496	20250313	103900	53721955	5670	5630	5670	5630	2
497	20250313	103800	53710655	5640	5640	5640	5635	966
498	20250313	103700	48262450	5640	5640	5640	5640	0
499	20250313	103600	48262450	5640	5640	5640	5640	33
500	20250313	103500	48076330	5640	5640	5640	5640	0
501	20250313	103400	48076330	5640	5640	5640	5640	48
502	20250313	103300	47805610	5655	5655	5655	5655	2
503	20250313	103200	47794300	5655	5640	5655	5640	34
504	20250313	103100	47602525	5640	5640	5640	5640	0
505	20250313	103000	47602525	5640	5640	5640	5640	0
506	20250313	102900	47602525	5640	5640	5640	5640	33
507	20250313	102800	47416405	5640	5640	5640	5640	0
508	20250313	102700	47416405	5640	5670	5670	5640	84
509	20250313	102600	46942115	5650	5650	5650	5650	96
510	20250313	102500	46399715	5640	5645	5645	5640	33
511	20250313	102400	46213545	5650	5650	5650	5650	1
512	20250313	102300	46207895	5640	5640	5640	5640	32
513	20250313	102200	46027415	5650	5650	5650	5650	1
514	20250313	102100	46021765	5640	5650	5650	5640	34
515	20250313	102000	45829995	5640	5640	5640	5640	0
516	20250313	101900	45829995	5640	5670	5670	5640	86
517	20250313	101800	45343365	5670	5670	5670	5670	0
518	20250313	101700	45343365	5670	5670	5670	5640	2070
519	20250313	101600	33607455	5650	5650	5650	5650	95
520	20250313	101500	33070705	5630	5630	5630	5630	33
521	20250313	101400	32884915	5650	5650	5650	5650	0
522	20250313	101300	32884915	5650	5630	5650	5630	34
523	20250313	101200	32693475	5630	5630	5630	5630	30
524	20250313	101100	32524575	5630	5630	5630	5630	33
525	20250313	101000	32338785	5630	5630	5630	5630	0
526	20250313	100900	32338785	5630	5630	5630	5630	32
527	20250313	100800	32158625	5650	5650	5650	5650	0
528	20250313	100700	32158625	5650	5630	5650	5630	34
529	20250313	100600	31967185	5650	5650	5650	5650	0
530	20250313	100500	31967185	5650	5630	5650	5630	53
531	20250313	100400	31668775	5630	5630	5630	5630	3
532	20250313	100300	31651885	5630	5630	5630	5630	0
533	20250313	100200	31651885	5630	5630	5630	5630	33
534	20250313	100100	31466095	5640	5640	5640	5640	0
535	20250313	100000	31466095	5640	5640	5640	5640	705
536	20250313	095900	27489895	5650	5650	5650	5650	1
537	20250313	095800	27484245	5640	5650	5650	5640	525
538	20250313	095700	24523195	5650	5650	5650	5650	0
539	20250313	095600	24523195	5650	5650	5650	5650	33
540	20250313	095500	24336745	5650	5650	5650	5650	0
541	20250313	095400	24336745	5650	5650	5650	5650	32
542	20250313	095300	24155945	5650	5650	5650	5650	0
543	20250313	095200	24155945	5650	5650	5650	5650	104
544	20250313	095100	23568345	5650	5650	5650	5650	0
545	20250313	095000	23568345	5650	5650	5650	5650	33
546	20250313	094900	23381895	5650	5650	5650	5650	14
547	20250313	094800	23302795	5650	5650	5650	5650	33
548	20250313	094700	23116345	5650	5650	5650	5650	0
549	20250313	094600	23116345	5650	5650	5650	5650	33
550	20250313	094500	22929895	5650	5650	5650	5650	27
551	20250313	094400	22777345	5650	5650	5650	5650	33
552	20250313	094300	22590895	5670	5670	5670	5670	187
553	20250313	094200	21530605	5670	5670	5670	5650	40
554	20250313	094100	21304465	5670	5670	5670	5670	1
555	20250313	094000	21298795	5650	5650	5650	5650	37
556	20250313	093900	21089745	5650	5650	5650	5650	30
557	20250313	093800	20920245	5650	5650	5650	5650	500
558	20250313	093700	18095245	5650	5650	5650	5650	33
559	20250313	093600	17908795	5670	5670	5670	5670	3
560	20250313	093500	17891785	5650	5670	5670	5650	37
561	20250313	093400	17682645	5670	5650	5670	5650	39
562	20250313	093300	17461535	5650	5660	5670	5650	303
563	20250313	093200	15746715	5660	5660	5660	5660	2
564	20250313	093100	15735395	5650	5650	5650	5650	78
565	20250313	093000	15294695	5650	5650	5650	5650	1
566	20250313	092900	15289045	5650	5640	5650	5640	34
567	20250313	092800	15097275	5640	5650	5650	5640	3
568	20250313	092700	15080345	5650	5650	5650	5650	100
569	20250313	092600	14515345	5650	5650	5655	5650	501
570	20250313	092500	11684690	5640	5640	5640	5640	103
571	20250313	092400	11103770	5640	5640	5640	5640	200
572	20250313	092300	9975770	5640	5630	5640	5630	47
573	20250313	092200	9711120	5630	5630	5630	5630	20
574	20250313	092100	9598520	5630	5630	5630	5630	33
575	20250313	092000	9412730	5630	5630	5630	5630	0
576	20250313	091900	9412730	5630	5630	5630	5630	33
577	20250313	091800	9226940	5630	5630	5630	5630	0
578	20250313	091700	9226940	5630	5630	5630	5630	555
579	20250313	091600	6102290	5630	5630	5630	5630	93
580	20250313	091500	5578700	5630	5620	5630	5620	34
581	20250313	091400	5387610	5620	5620	5620	5620	0
582	20250313	091300	5387610	5620	5620	5620	5620	0
583	20250313	091200	5387610	5620	5620	5620	5620	33
584	20250313	091100	5202150	5620	5610	5620	5610	181
585	20250313	091000	4184950	5610	5620	5620	5610	271
586	20250313	090900	2662460	5620	5620	5620	5620	0
587	20250313	090800	2662460	5620	5620	5620	5620	33
588	20250313	090700	2477000	5610	5610	5610	5610	0
589	20250313	090600	2477000	5610	5610	5610	5610	33
590	20250313	090500	2291870	5610	5610	5610	5610	0
591	20250313	090400	2291870	5610	5610	5610	5610	33
592	20250313	090300	2106740	5610	5610	5610	5610	0
593	20250313	090200	2106740	5610	5610	5650	5610	54
594	20250313	090100	1803350	5600	5600	5600	5600	0
595	20250313	090000	1803350	5600	5640	5640	5600	322