KissMeData/009290/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185300	191895420	5560	5560	5560	5560	151
3	20250317	185200	191895420	5560	5560	5560	5560	0
4	20250317	185100	191895420	5560	5560	5560	5560	0
5	20250317	185000	191895420	5560	5560	5560	5560	0
6	20250317	184900	191895420	5560	5560	5560	5560	0
7	20250317	184800	191895420	5560	5560	5560	5560	0
8	20250317	184700	191895420	5560	5560	5560	5560	0
9	20250317	184600	191895420	5560	5560	5560	5560	0
10	20250317	184500	191895420	5560	5560	5560	5560	0
11	20250317	184400	191895420	5560	5560	5560	5560	0
12	20250317	184300	191895420	5560	5560	5560	5560	0
13	20250317	184200	191895420	5560	5560	5560	5560	0
14	20250317	184100	191895420	5560	5560	5560	5560	0
15	20250317	184000	191895420	5560	5560	5560	5560	0
16	20250317	183900	191895420	5560	5560	5560	5560	0
17	20250317	183800	191895420	5560	5560	5560	5560	0
18	20250317	183700	191895420	5560	5560	5560	5560	0
19	20250317	183600	191895420	5560	5560	5560	5560	0
20	20250317	183500	191895420	5560	5560	5560	5560	0
21	20250317	183400	191895420	5560	5560	5560	5560	0
22	20250317	183300	191895420	5560	5560	5560	5560	0
23	20250317	183200	191895420	5560	5560	5560	5560	0
24	20250317	183100	191895420	5560	5560	5560	5560	0
25	20250317	183000	191895420	5560	5560	5560	5560	0
26	20250317	182900	191895420	5560	5560	5560	5560	0
27	20250317	182800	191895420	5560	5560	5560	5560	0
28	20250317	182700	191895420	5560	5560	5560	5560	0
29	20250317	182600	191895420	5560	5560	5560	5560	0
30	20250317	182500	191895420	5560	5560	5560	5560	0
31	20250317	182400	191895420	5560	5560	5560	5560	0
32	20250317	182300	191895420	5560	5560	5560	5560	151
33	20250317	182200	191895420	5560	5560	5560	5560	0
34	20250317	182100	191895420	5560	5560	5560	5560	0
35	20250317	182000	191895420	5560	5560	5560	5560	0
36	20250317	181900	191895420	5560	5560	5560	5560	0
37	20250317	181800	191895420	5560	5560	5560	5560	0
38	20250317	181700	191895420	5560	5560	5560	5560	0
39	20250317	181600	191895420	5560	5560	5560	5560	0
40	20250317	181500	191895420	5560	5560	5560	5560	0
41	20250317	181400	191895420	5560	5560	5560	5560	0
42	20250317	181300	191895420	5560	5560	5560	5560	0
43	20250317	181200	191895420	5560	5560	5560	5560	0
44	20250317	181100	191895420	5560	5560	5560	5560	0
45	20250317	181000	191895420	5560	5560	5560	5560	0
46	20250317	180900	191895420	5560	5560	5560	5560	0
47	20250317	180800	191895420	5560	5560	5560	5560	0
48	20250317	180700	191895420	5560	5560	5560	5560	0
49	20250317	180600	191895420	5560	5560	5560	5560	0
50	20250317	180500	191895420	5560	5560	5560	5560	0
51	20250317	180400	191895420	5560	5560	5560	5560	0
52	20250317	180300	191895420	5560	5560	5560	5560	0
53	20250317	180200	191895420	5560	5560	5560	5560	0
54	20250317	180100	191895420	5560	5560	5560	5560	0
55	20250317	180000	191895420	5560	5560	5560	5560	0
56	20250317	175900	191895420	5560	5560	5560	5560	0
57	20250317	175800	191895420	5560	5560	5560	5560	0
58	20250317	175700	191895420	5560	5560	5560	5560	0
59	20250317	175600	191895420	5560	5560	5560	5560	0
60	20250317	175500	191895420	5560	5560	5560	5560	0
61	20250317	175400	191895420	5560	5560	5560	5560	0
62	20250317	175300	191895420	5560	5560	5560	5560	151
63	20250317	175200	191895420	5560	5560	5560	5560	0
64	20250317	175100	191895420	5560	5560	5560	5560	0
65	20250317	175000	191895420	5560	5560	5560	5560	0
66	20250317	174900	191895420	5560	5560	5560	5560	0
67	20250317	174800	191895420	5560	5560	5560	5560	0
68	20250317	174700	191895420	5560	5560	5560	5560	0
69	20250317	174600	191895420	5560	5560	5560	5560	0
70	20250317	174500	191895420	5560	5560	5560	5560	0
71	20250317	174400	191895420	5560	5560	5560	5560	0
72	20250317	174300	191895420	5560	5560	5560	5560	0
73	20250317	174200	191895420	5560	5560	5560	5560	0
74	20250317	174100	191895420	5560	5560	5560	5560	0
75	20250317	174000	191895420	5560	5560	5560	5560	0
76	20250317	173900	191895420	5560	5560	5560	5560	0
77	20250317	173800	191895420	5560	5560	5560	5560	0
78	20250317	173700	191895420	5560	5560	5560	5560	0
79	20250317	173600	191895420	5560	5560	5560	5560	0
80	20250317	173500	191895420	5560	5560	5560	5560	0
81	20250317	173400	191895420	5560	5560	5560	5560	0
82	20250317	173300	191895420	5560	5560	5560	5560	0
83	20250317	173200	191895420	5560	5560	5560	5560	0
84	20250317	173100	191895420	5560	5560	5560	5560	0
85	20250317	173000	191895420	5560	5560	5560	5560	0
86	20250317	172900	191895420	5560	5560	5560	5560	0
87	20250317	172800	191895420	5560	5560	5560	5560	0
88	20250317	172700	191895420	5560	5560	5560	5560	0
89	20250317	172600	191895420	5560	5560	5560	5560	0
90	20250317	172500	191895420	5560	5560	5560	5560	0
91	20250317	172400	191895420	5560	5560	5560	5560	0
92	20250317	172300	191895420	5560	5560	5560	5560	151
93	20250317	172200	191895420	5560	5560	5560	5560	0
94	20250317	172100	191895420	5560	5560	5560	5560	0
95	20250317	172000	191895420	5560	5560	5560	5560	0
96	20250317	171900	191895420	5560	5560	5560	5560	0
97	20250317	171800	191895420	5560	5560	5560	5560	0
98	20250317	171700	191895420	5560	5560	5560	5560	0
99	20250317	171600	191895420	5560	5560	5560	5560	0
100	20250317	171500	191895420	5560	5560	5560	5560	0
101	20250317	171400	191895420	5560	5560	5560	5560	0
102	20250317	171300	191895420	5560	5560	5560	5560	0
103	20250317	171200	191895420	5560	5560	5560	5560	0
104	20250317	171100	191895420	5560	5560	5560	5560	0
105	20250317	171000	191895420	5560	5560	5560	5560	0
106	20250317	170900	191895420	5560	5560	5560	5560	0
107	20250317	170800	191895420	5560	5560	5560	5560	0
108	20250317	170700	191895420	5560	5560	5560	5560	0
109	20250317	170600	191895420	5560	5560	5560	5560	0
110	20250317	170500	191895420	5560	5560	5560	5560	0
111	20250317	170400	191895420	5560	5560	5560	5560	0
112	20250317	170300	191895420	5560	5560	5560	5560	0
113	20250317	170200	191895420	5560	5560	5560	5560	0
114	20250317	170100	191895420	5560	5560	5560	5560	0
115	20250317	170000	191895420	5560	5560	5560	5560	0
116	20250317	165900	191895420	5560	5560	5560	5560	0
117	20250317	165800	191895420	5560	5560	5560	5560	0
118	20250317	165700	191895420	5560	5560	5560	5560	0
119	20250317	165600	191895420	5560	5560	5560	5560	0
120	20250317	165500	191895420	5560	5560	5560	5560	0
121	20250317	165400	191895420	5560	5560	5560	5560	0
122	20250317	165300	191895420	5560	5560	5560	5560	151
123	20250317	165200	191895420	5560	5560	5560	5560	0
124	20250317	165100	191895420	5560	5560	5560	5560	0
125	20250317	165000	191895420	5560	5560	5560	5560	0
126	20250317	164900	191895420	5560	5560	5560	5560	0
127	20250317	164800	191895420	5560	5560	5560	5560	0
128	20250317	164700	191895420	5560	5560	5560	5560	0
129	20250317	164600	191895420	5560	5560	5560	5560	0
130	20250317	164500	191895420	5560	5560	5560	5560	0
131	20250317	164400	191895420	5560	5560	5560	5560	0
132	20250317	164300	191895420	5560	5560	5560	5560	0
133	20250317	164200	191895420	5560	5560	5560	5560	0
134	20250317	164100	191895420	5560	5560	5560	5560	0
135	20250317	164000	191895420	5560	5560	5560	5560	0
136	20250317	163900	191895420	5560	5560	5560	5560	0
137	20250317	163800	191895420	5560	5560	5560	5560	0
138	20250317	163700	191895420	5560	5560	5560	5560	0
139	20250317	163600	191895420	5560	5560	5560	5560	0
140	20250317	163500	191895420	5560	5560	5560	5560	0
141	20250317	163400	191895420	5560	5560	5560	5560	0
142	20250317	163300	191895420	5560	5560	5560	5560	0
143	20250317	163200	191895420	5560	5560	5560	5560	0
144	20250317	163100	191895420	5560	5560	5560	5560	0
145	20250317	163000	191895420	5560	5560	5560	5560	0
146	20250317	162900	191895420	5560	5560	5560	5560	0
147	20250317	162800	191895420	5560	5560	5560	5560	0
148	20250317	162700	191895420	5560	5560	5560	5560	0
149	20250317	162600	191895420	5560	5560	5560	5560	0
150	20250317	162500	191895420	5560	5560	5560	5560	0
151	20250317	162400	191895420	5560	5560	5560	5560	0
152	20250317	162300	191895420	5560	5560	5560	5560	151
153	20250317	162200	191895420	5560	5560	5560	5560	0
154	20250317	162100	191895420	5560	5560	5560	5560	0
155	20250317	162000	191895420	5560	5560	5560	5560	0
156	20250317	161900	191895420	5560	5560	5560	5560	0
157	20250317	161800	191895420	5560	5560	5560	5560	0
158	20250317	161700	191895420	5560	5560	5560	5560	0
159	20250317	161600	191895420	5560	5560	5560	5560	0
160	20250317	161500	191895420	5560	5560	5560	5560	0
161	20250317	161400	191895420	5560	5560	5560	5560	0
162	20250317	161300	191895420	5560	5560	5560	5560	0
163	20250317	161200	191895420	5560	5560	5560	5560	0
164	20250317	161100	191895420	5560	5560	5560	5560	0
165	20250317	161000	191895420	5560	5560	5560	5560	0
166	20250317	160900	191895420	5560	5560	5560	5560	0
167	20250317	160800	191895420	5560	5560	5560	5560	0
168	20250317	160700	191895420	5560	5560	5560	5560	0
169	20250317	160600	191895420	5560	5560	5560	5560	0
170	20250317	160500	191895420	5560	5560	5560	5560	0
171	20250317	160400	191895420	5560	5560	5560	5560	0
172	20250317	160300	191895420	5560	5560	5560	5560	0
173	20250317	160200	191895420	5560	5560	5560	5560	0
174	20250317	160100	191895420	5560	5560	5560	5560	0
175	20250317	160000	191895420	5560	5560	5560	5560	0
176	20250317	155900	191895420	5560	5560	5560	5560	0
177	20250317	155800	191895420	5560	5560	5560	5560	0
178	20250317	155700	191895420	5560	5560	5560	5560	0
179	20250317	155600	191895420	5560	5560	5560	5560	0
180	20250317	155500	191895420	5560	5560	5560	5560	0
181	20250317	155400	191895420	5560	5560	5560	5560	0
182	20250317	155300	191895420	5560	5560	5560	5560	151
183	20250317	155200	191895420	5560	5560	5560	5560	0
184	20250317	155100	191895420	5560	5560	5560	5560	0
185	20250317	155000	191895420	5560	5560	5560	5560	0
186	20250317	154900	191895420	5560	5560	5560	5560	0
187	20250317	154800	191895420	5560	5560	5560	5560	0
188	20250317	154700	191895420	5560	5560	5560	5560	0
189	20250317	154600	191895420	5560	5560	5560	5560	0
190	20250317	154500	191895420	5560	5560	5560	5560	0
191	20250317	154400	191895420	5560	5560	5560	5560	0
192	20250317	154300	191895420	5560	5560	5560	5560	0
193	20250317	154200	191895420	5560	5560	5560	5560	0
194	20250317	154100	191895420	5560	5560	5560	5560	0
195	20250317	154000	191895420	5560	5560	5560	5560	0
196	20250317	153900	191895420	5560	5560	5560	5560	0
197	20250317	153800	191895420	5560	5560	5560	5560	0
198	20250317	153700	191895420	5560	5560	5560	5560	0
199	20250317	153600	191895420	5560	5560	5560	5560	0
200	20250317	153500	191895420	5560	5560	5560	5560	0
201	20250317	153400	191895420	5560	5560	5560	5560	0
202	20250317	153300	191895420	5560	5560	5560	5560	0
203	20250317	153200	191895420	5560	5560	5560	5560	0
204	20250317	153100	191895420	5560	5560	5560	5560	0
205	20250317	153000	191895420	5560	5560	5560	5560	151
206	20250317	152900	191055860	5560	5560	5560	5560	0
207	20250317	152800	191055860	5560	5560	5560	5560	0
208	20250317	152700	191055860	5560	5560	5560	5560	0
209	20250317	152600	191055860	5560	5560	5560	5560	0
210	20250317	152500	191055860	5560	5560	5560	5560	0
211	20250317	152400	191055860	5560	5560	5560	5560	0
212	20250317	152300	191055860	5560	5560	5560	5560	0
213	20250317	152200	191055860	5560	5560	5560	5560	0
214	20250317	152100	191055860	5560	5560	5560	5560	0
215	20250317	152000	191055860	5560	5560	5560	5560	0
216	20250317	151900	191055860	5560	5560	5560	5560	18
217	20250317	151800	190955780	5550	5550	5550	5550	1015
218	20250317	151700	185322530	5540	5540	5540	5540	2
219	20250317	151600	185311450	5550	5550	5550	5550	0
220	20250317	151500	185311450	5550	5550	5550	5540	222
221	20250317	151400	184081540	5550	5540	5560	5540	37
222	20250317	151300	183875860	5530	5530	5530	5530	0
223	20250317	151200	183875860	5530	5530	5530	5530	88
224	20250317	151100	183389220	5530	5530	5530	5530	1475
225	20250317	151000	175232470	5540	5540	5540	5540	0
226	20250317	150900	175232470	5540	5540	5540	5540	68
227	20250317	150800	174855750	5540	5540	5540	5540	140
228	20250317	150700	174080150	5570	5570	5570	5570	0
229	20250317	150600	174080150	5570	5570	5570	5570	0
230	20250317	150500	174080150	5570	5570	5570	5570	6
231	20250317	150400	174046730	5570	5570	5570	5570	0
232	20250317	150300	174046730	5570	5570	5570	5570	0
233	20250317	150200	174046730	5570	5570	5570	5570	0
234	20250317	150100	174046730	5570	5570	5570	5570	0
235	20250317	150000	174046730	5570	5570	5570	5570	100
236	20250317	145900	173489730	5570	5570	5570	5570	0
237	20250317	145800	173489730	5570	5570	5570	5570	0
238	20250317	145700	173489730	5570	5570	5570	5570	0
239	20250317	145600	173489730	5570	5560	5570	5540	3283
240	20250317	145500	155221910	5560	5560	5560	5560	2
241	20250317	145400	155210790	5560	5560	5560	5560	0
242	20250317	145300	155210790	5560	5560	5560	5560	0
243	20250317	145200	155210790	5560	5560	5560	5560	6
244	20250317	145100	155177430	5550	5550	5550	5550	0
245	20250317	145000	155177430	5550	5550	5550	5550	1
246	20250317	144900	155171880	5540	5540	5540	5540	988
247	20250317	144800	149698360	5560	5560	5560	5560	0
248	20250317	144700	149698360	5560	5560	5560	5560	0
249	20250317	144600	149698360	5560	5560	5560	5560	0
250	20250317	144500	149698360	5560	5550	5560	5550	107
251	20250317	144400	149104440	5560	5560	5560	5560	0
252	20250317	144300	149104440	5560	5560	5560	5560	0
253	20250317	144200	149104440	5560	5560	5560	5560	20
254	20250317	144100	148993240	5570	5570	5570	5570	0
255	20250317	144000	148993240	5570	5570	5570	5570	0
256	20250317	143900	148993240	5570	5570	5570	5570	0
257	20250317	143800	148993240	5570	5570	5570	5570	0
258	20250317	143700	148993240	5570	5570	5570	5570	0
259	20250317	143600	148993240	5570	5570	5570	5570	0
260	20250317	143500	148993240	5570	5570	5570	5570	0
261	20250317	143400	148993240	5570	5570	5570	5570	0
262	20250317	143300	148993240	5570	5570	5570	5570	0
263	20250317	143200	148993240	5570	5570	5570	5570	1
264	20250317	143100	148987670	5570	5570	5570	5570	1
265	20250317	143000	148982100	5570	5570	5570	5570	0
266	20250317	142900	148982100	5570	5570	5570	5570	0
267	20250317	142800	148982100	5570	5570	5570	5570	0
268	20250317	142700	148982100	5570	5570	5570	5570	0
269	20250317	142600	148982100	5570	5570	5570	5570	11
270	20250317	142500	148920830	5570	5570	5570	5570	0
271	20250317	142400	148920830	5570	5570	5570	5570	0
272	20250317	142300	148920830	5570	5570	5570	5570	1
273	20250317	142200	148915260	5570	5570	5570	5570	0
274	20250317	142100	148915260	5570	5570	5570	5570	0
275	20250317	142000	148915260	5570	5570	5570	5570	20
276	20250317	141900	148803860	5570	5570	5570	5570	0
277	20250317	141800	148803860	5570	5570	5570	5570	0
278	20250317	141700	148803860	5570	5570	5570	5570	0
279	20250317	141600	148803860	5570	5570	5570	5570	0
280	20250317	141500	148803860	5570	5570	5570	5570	0
281	20250317	141400	148803860	5570	5570	5570	5570	0
282	20250317	141300	148803860	5570	5570	5570	5570	0
283	20250317	141200	148803860	5570	5570	5570	5570	2
284	20250317	141100	148792720	5560	5560	5560	5560	370
285	20250317	141000	146735520	5550	5550	5550	5550	1
286	20250317	140900	146729970	5530	5530	5530	5530	0
287	20250317	140800	146729970	5530	5530	5530	5530	0
288	20250317	140700	146729970	5530	5530	5530	5530	0
289	20250317	140600	146729970	5530	5530	5530	5530	0
290	20250317	140500	146729970	5530	5530	5530	5530	0
291	20250317	140400	146729970	5530	5530	5530	5530	0
292	20250317	140300	146729970	5530	5530	5530	5530	0
293	20250317	140200	146729970	5530	5530	5530	5530	0
294	20250317	140100	146729970	5530	5530	5530	5530	0
295	20250317	140000	146729970	5530	5530	5530	5530	0
296	20250317	135900	146729970	5530	5530	5530	5530	0
297	20250317	135800	146729970	5530	5530	5530	5530	0
298	20250317	135700	146729970	5530	5530	5530	5530	2396
299	20250317	135600	133480090	5540	5540	5540	5540	0
300	20250317	135500	133480090	5540	5540	5540	5540	0
301	20250317	135400	133480090	5540	5540	5540	5540	0
302	20250317	135300	133480090	5540	5530	5540	5530	4137
303	20250317	135200	110561290	5540	5540	5540	5540	0
304	20250317	135100	110561290	5540	5540	5540	5540	251
305	20250317	135000	109170750	5540	5540	5540	5540	0
306	20250317	134900	109170750	5540	5540	5540	5540	0
307	20250317	134800	109170750	5540	5540	5540	5540	0
308	20250317	134700	109170750	5540	5540	5540	5540	0
309	20250317	134600	109170750	5540	5540	5540	5540	0
310	20250317	134500	109170750	5540	5540	5540	5540	0
311	20250317	134400	109170750	5540	5540	5540	5540	0
312	20250317	134300	109170750	5540	5540	5540	5540	0
313	20250317	134200	109170750	5540	5540	5540	5540	0
314	20250317	134100	109170750	5540	5540	5540	5540	0
315	20250317	134000	109170750	5540	5540	5540	5540	0
316	20250317	133900	109170750	5540	5540	5540	5540	0
317	20250317	133800	109170750	5540	5540	5540	5540	0
318	20250317	133700	109170750	5540	5540	5540	5540	0
319	20250317	133600	109170750	5540	5540	5540	5540	0
320	20250317	133500	109170750	5540	5540	5540	5540	1
321	20250317	133400	109165210	5540	5540	5540	5540	0
322	20250317	133300	109165210	5540	5540	5540	5540	13
323	20250317	133200	109093190	5540	5540	5540	5540	5
324	20250317	133100	109065490	5560	5560	5560	5560	4
325	20250317	133000	109043250	5560	5560	5560	5560	0
326	20250317	132900	109043250	5560	5560	5560	5560	5
327	20250317	132800	109015450	5560	5560	5560	5560	0
328	20250317	132700	109015450	5560	5560	5560	5560	0
329	20250317	132600	109015450	5560	5560	5560	5560	0
330	20250317	132500	109015450	5560	5560	5560	5560	0
331	20250317	132400	109015450	5560	5560	5560	5560	0
332	20250317	132300	109015450	5560	5560	5560	5560	0
333	20250317	132200	109015450	5560	5560	5560	5560	0
334	20250317	132100	109015450	5560	5560	5560	5560	39
335	20250317	132000	108798610	5560	5560	5560	5560	0
336	20250317	131900	108798610	5560	5560	5560	5560	0
337	20250317	131800	108798610	5560	5560	5560	5560	0
338	20250317	131700	108798610	5560	5560	5560	5560	0
339	20250317	131600	108798610	5560	5560	5560	5560	0
340	20250317	131500	108798610	5560	5560	5560	5560	0
341	20250317	131400	108798610	5560	5560	5560	5560	0
342	20250317	131300	108798610	5560	5560	5560	5560	0
343	20250317	131200	108798610	5560	5560	5560	5560	24
344	20250317	131100	108665170	5560	5560	5560	5560	39
345	20250317	131000	108448330	5560	5560	5560	5560	133
346	20250317	130900	107708850	5530	5530	5530	5530	0
347	20250317	130800	107708850	5530	5530	5530	5530	0
348	20250317	130700	107708850	5530	5530	5530	5530	0
349	20250317	130600	107708850	5530	5530	5530	5530	31
350	20250317	130500	107537420	5530	5530	5530	5530	0
351	20250317	130400	107537420	5530	5530	5530	5530	211
352	20250317	130300	106370590	5550	5550	5550	5550	235
353	20250317	130200	105066340	5530	5530	5530	5530	0
354	20250317	130100	105066340	5530	5530	5530	5530	0
355	20250317	130000	105066340	5530	5530	5530	5530	0
356	20250317	125900	105066340	5530	5530	5530	5530	0
357	20250317	125800	105066340	5530	5530	5530	5530	0
358	20250317	125700	105066340	5530	5530	5530	5530	0
359	20250317	125600	105066340	5530	5530	5530	5530	0
360	20250317	125500	105066340	5530	5530	5530	5530	0
361	20250317	125400	105066340	5530	5530	5530	5530	0
362	20250317	125300	105066340	5530	5530	5530	5530	0
363	20250317	125200	105066340	5530	5530	5530	5530	0
364	20250317	125100	105066340	5530	5530	5530	5530	12
365	20250317	125000	104999980	5530	5530	5530	5530	0
366	20250317	124900	104999980	5530	5530	5530	5530	0
367	20250317	124800	104999980	5530	5530	5530	5530	0
368	20250317	124700	104999980	5530	5530	5530	5530	0
369	20250317	124600	104999980	5530	5530	5530	5530	675
370	20250317	124500	101267230	5540	5540	5540	5540	306
371	20250317	124400	99571990	5550	5550	5550	5550	519
372	20250317	124300	96691540	5560	5560	5560	5560	2
373	20250317	124200	96680420	5560	5560	5560	5560	0
374	20250317	124100	96680420	5560	5560	5560	5560	0
375	20250317	124000	96680420	5560	5560	5560	5560	2
376	20250317	123900	96669300	5550	5550	5550	5550	352
377	20250317	123800	94715700	5550	5560	5560	5550	22
378	20250317	123700	94593580	5560	5560	5560	5560	0
379	20250317	123600	94593580	5560	5560	5560	5560	0
380	20250317	123500	94593580	5560	5560	5560	5560	0
381	20250317	123400	94593580	5560	5560	5560	5560	11
382	20250317	123300	94532420	5560	5560	5560	5560	1
383	20250317	123200	94526860	5570	5570	5570	5570	0
384	20250317	123100	94526860	5570	5570	5570	5570	0
385	20250317	123000	94526860	5570	5570	5570	5570	0
386	20250317	122900	94526860	5570	5570	5570	5570	0
387	20250317	122800	94526860	5570	5570	5570	5570	0
388	20250317	122700	94526860	5570	5570	5570	5570	0
389	20250317	122600	94526860	5570	5570	5570	5570	10
390	20250317	122500	94471160	5570	5570	5570	5570	0
391	20250317	122400	94471160	5570	5570	5570	5570	0
392	20250317	122300	94471160	5570	5570	5570	5570	0
393	20250317	122200	94471160	5570	5570	5570	5570	0
394	20250317	122100	94471160	5570	5570	5570	5570	0
395	20250317	122000	94471160	5570	5570	5570	5570	0
396	20250317	121900	94471160	5570	5570	5570	5570	0
397	20250317	121800	94471160	5570	5560	5570	5560	237
398	20250317	121700	93153420	5570	5570	5570	5570	3
399	20250317	121600	93136710	5550	5550	5550	5550	0
400	20250317	121500	93136710	5550	5550	5550	5550	11
401	20250317	121400	93075660	5570	5570	5570	5570	0
402	20250317	121300	93075660	5570	5570	5570	5570	58
403	20250317	121200	92752600	5560	5560	5560	5560	0
404	20250317	121100	92752600	5560	5560	5560	5560	0
405	20250317	121000	92752600	5560	5560	5560	5560	0
406	20250317	120900	92752600	5560	5560	5560	5560	0
407	20250317	120800	92752600	5560	5560	5560	5560	0
408	20250317	120700	92752600	5560	5560	5560	5560	22
409	20250317	120600	92630280	5570	5570	5570	5570	0
410	20250317	120500	92630280	5570	5570	5570	5570	0
411	20250317	120400	92630280	5570	5570	5570	5570	0
412	20250317	120300	92630280	5570	5570	5570	5570	0
413	20250317	120200	92630280	5570	5570	5570	5570	2
414	20250317	120100	92619140	5560	5560	5560	5560	0
415	20250317	120000	92619140	5560	5560	5560	5560	0
416	20250317	115900	92619140	5560	5560	5560	5560	0
417	20250317	115800	92619140	5560	5560	5560	5560	0
418	20250317	115700	92619140	5560	5560	5560	5560	0
419	20250317	115600	92619140	5560	5560	5560	5560	0
420	20250317	115500	92619140	5560	5560	5560	5560	0
421	20250317	115400	92619140	5560	5560	5560	5560	0
422	20250317	115300	92619140	5560	5560	5560	5560	0
423	20250317	115200	92619140	5560	5560	5560	5560	6
424	20250317	115100	92585780	5560	5560	5560	5560	200
425	20250317	115000	91473780	5550	5550	5550	5550	3
426	20250317	114900	91457130	5560	5560	5560	5560	0
427	20250317	114800	91457130	5560	5560	5560	5560	0
428	20250317	114700	91457130	5560	5560	5560	5560	0
429	20250317	114600	91457130	5560	5560	5560	5560	0
430	20250317	114500	91457130	5560	5560	5560	5560	0
431	20250317	114400	91457130	5560	5560	5560	5560	1
432	20250317	114300	91451570	5560	5560	5560	5560	0
433	20250317	114200	91451570	5560	5560	5560	5560	0
434	20250317	114100	91451570	5560	5560	5560	5560	1
435	20250317	114000	91446010	5560	5560	5560	5560	3
436	20250317	113900	91429330	5540	5540	5540	5540	0
437	20250317	113800	91429330	5540	5550	5550	5540	138
438	20250317	113700	90663610	5560	5560	5560	5560	0
439	20250317	113600	90663610	5560	5560	5560	5560	0
440	20250317	113500	90663610	5560	5560	5560	5560	1
441	20250317	113400	90658050	5540	5540	5540	5540	0
442	20250317	113300	90658050	5540	5540	5540	5540	0
443	20250317	113200	90658050	5540	5540	5540	5540	0
444	20250317	113100	90658050	5540	5540	5540	5540	0
445	20250317	113000	90658050	5540	5540	5540	5540	0
446	20250317	112900	90658050	5540	5540	5540	5540	0
447	20250317	112800	90658050	5540	5540	5540	5540	0
448	20250317	112700	90658050	5540	5540	5540	5540	0
449	20250317	112600	90658050	5540	5540	5540	5540	194
450	20250317	112500	89583290	5570	5570	5570	5570	0
451	20250317	112400	89583290	5570	5570	5570	5570	0
452	20250317	112300	89583290	5570	5570	5570	5570	0
453	20250317	112200	89583290	5570	5570	5570	5570	0
454	20250317	112100	89583290	5570	5570	5570	5570	0
455	20250317	112000	89583290	5570	5570	5570	5570	1
456	20250317	111900	89577720	5570	5570	5570	5570	2
457	20250317	111800	89566580	5560	5560	5560	5560	0
458	20250317	111700	89566580	5560	5560	5560	5560	0
459	20250317	111600	89566580	5560	5560	5560	5560	0
460	20250317	111500	89566580	5560	5560	5560	5560	0
461	20250317	111400	89566580	5560	5560	5560	5560	0
462	20250317	111300	89566580	5560	5560	5560	5560	0
463	20250317	111200	89566580	5560	5570	5570	5560	23
464	20250317	111100	89438680	5560	5560	5560	5560	0
465	20250317	111000	89438680	5560	5560	5560	5560	0
466	20250317	110900	89438680	5560	5560	5560	5560	0
467	20250317	110800	89438680	5560	5560	5560	5560	0
468	20250317	110700	89438680	5560	5560	5560	5560	0
469	20250317	110600	89438680	5560	5560	5560	5560	0
470	20250317	110500	89438680	5560	5560	5560	5560	1
471	20250317	110400	89433120	5570	5570	5570	5570	0
472	20250317	110300	89433120	5570	5570	5570	5570	0
473	20250317	110200	89433120	5570	5580	5580	5570	2
474	20250317	110100	89421970	5580	5580	5580	5580	0
475	20250317	110000	89421970	5580	5580	5580	5580	1
476	20250317	105900	89416390	5580	5560	5580	5560	702
477	20250317	105800	85508230	5560	5560	5560	5560	0
478	20250317	105700	85508230	5560	5560	5560	5560	0
479	20250317	105600	85508230	5560	5560	5560	5560	0
480	20250317	105500	85508230	5560	5560	5560	5560	0
481	20250317	105400	85508230	5560	5550	5560	5550	51
482	20250317	105300	85225160	5560	5560	5560	5560	0
483	20250317	105200	85225160	5560	5560	5560	5560	0
484	20250317	105100	85225160	5560	5550	5560	5550	51
485	20250317	105000	84942100	5560	5560	5560	5560	57
486	20250317	104900	84625180	5550	5550	5550	5550	50
487	20250317	104800	84347680	5560	5550	5560	5550	49
488	20250317	104700	84075710	5560	5560	5560	5560	0
489	20250317	104600	84075710	5560	5560	5560	5560	0
490	20250317	104500	84075710	5560	5560	5560	5560	1
491	20250317	104400	84070150	5550	5550	5550	5550	0
492	20250317	104300	84070150	5550	5550	5550	5550	0
493	20250317	104200	84070150	5550	5550	5550	5550	0
494	20250317	104100	84070150	5550	5550	5550	5550	5
495	20250317	104000	84042400	5540	5540	5540	5540	128
496	20250317	103900	83333280	5540	5540	5540	5540	10
497	20250317	103800	83277880	5530	5530	5530	5530	0
498	20250317	103700	83277880	5530	5530	5530	5530	14
499	20250317	103600	83200460	5530	5530	5530	5530	147
500	20250317	103500	82387550	5530	5530	5530	5530	21
501	20250317	103400	82271420	5530	5530	5530	5530	0
502	20250317	103300	82271420	5530	5530	5530	5530	0
503	20250317	103200	82271420	5530	5530	5530	5530	0
504	20250317	103100	82271420	5530	5530	5530	5530	3
505	20250317	103000	82254830	5530	5530	5530	5530	0
506	20250317	102900	82254830	5530	5530	5530	5530	0
507	20250317	102800	82254830	5530	5520	5530	5510	1162
508	20250317	102700	75842450	5520	5540	5540	5520	950
509	20250317	102600	70594560	5540	5540	5540	5540	299
510	20250317	102500	68938100	5530	5550	5600	5530	750
511	20250317	102400	64780640	5550	5570	5570	5530	764
512	20250317	102300	60541180	5540	5550	5570	5540	467
513	20250317	102200	57949300	5550	5540	5550	5540	298
514	20250317	102100	56296500	5550	5540	5550	5540	11
515	20250317	102000	56235550	5540	5540	5570	5540	72
516	20250317	101900	55836310	5570	5570	5570	5570	0
517	20250317	101800	55836310	5570	5560	5570	5560	2294
518	20250317	101700	43066730	5560	5540	5560	5540	311
519	20250317	101600	41343370	5530	5530	5530	5530	0
520	20250317	101500	41343370	5530	5530	5530	5530	0
521	20250317	101400	41343370	5530	5530	5530	5530	10
522	20250317	101300	41288070	5540	5540	5540	5540	0
523	20250317	101200	41288070	5540	5540	5540	5540	0
524	20250317	101100	41288070	5540	5540	5540	5530	57
525	20250317	101000	40972560	5530	5530	5540	5530	927
526	20250317	100900	35844480	5530	5540	5540	5530	16
527	20250317	100800	35755890	5540	5540	5540	5540	20
528	20250317	100700	35645090	5540	5540	5560	5540	324
529	20250317	100600	33849950	5540	5550	5550	5540	25
530	20250317	100500	33711430	5560	5560	5570	5560	486
531	20250317	100400	31008440	5570	5550	5570	5540	1399
532	20250317	100300	23238940	5520	5520	5520	5520	16
533	20250317	100200	23150620	5550	5550	5550	5550	0
534	20250317	100100	23150620	5550	5550	5550	5550	1
535	20250317	100000	23145070	5560	5560	5560	5560	1
536	20250317	095900	23139510	5540	5530	5540	5530	176
537	20250317	095800	22164480	5510	5510	5510	5510	0
538	20250317	095700	22164480	5510	5530	5560	5510	445
539	20250317	095600	19702710	5540	5540	5540	5540	0
540	20250317	095500	19702710	5540	5540	5540	5540	0
541	20250317	095400	19702710	5540	5540	5550	5540	195
542	20250317	095300	18622040	5550	5550	5550	5540	114
543	20250317	095200	17990240	5550	5540	5550	5540	170
544	20250317	095100	17048120	5550	5550	5560	5520	658
545	20250317	095000	13401400	5550	5520	5550	5510	57
546	20250317	094900	13085620	5540	5530	5550	5530	607
547	20250317	094800	9725110	5510	5520	5530	5510	75
548	20250317	094700	9311150	5520	5520	5530	5520	5
549	20250317	094600	9283540	5510	5530	5560	5510	527
550	20250317	094500	6370190	5530	5560	5560	5530	75
551	20250317	094400	5954470	5560	5560	5560	5560	7
552	20250317	094300	5915550	5560	5560	5560	5560	1
553	20250317	094200	5909990	5560	5560	5560	5560	2
554	20250317	094100	5898870	5560	5560	5560	5560	1
555	20250317	094000	5893310	5560	5560	5560	5560	11
556	20250317	093900	5832150	5560	5560	5560	5560	5
557	20250317	093800	5804350	5560	5560	5560	5560	3
558	20250317	093700	5787670	5560	5560	5560	5560	0
559	20250317	093600	5787670	5560	5560	5560	5560	0
560	20250317	093500	5787670	5560	5560	5560	5560	0
561	20250317	093400	5787670	5560	5560	5560	5560	1
562	20250317	093300	5782110	5560	5560	5560	5560	1
563	20250317	093200	5776550	5560	5560	5560	5560	5
564	20250317	093100	5748750	5560	5560	5560	5560	6
565	20250317	093000	5715390	5560	5560	5560	5560	4
566	20250317	092900	5693150	5560	5550	5560	5540	18
567	20250317	092800	5593310	5560	5560	5560	5560	0
568	20250317	092700	5593310	5560	5560	5560	5560	1
569	20250317	092600	5587750	5560	5560	5560	5560	1
570	20250317	092500	5582190	5560	5560	5560	5560	249
571	20250317	092400	4197750	5560	5560	5560	5560	0
572	20250317	092300	4197750	5560	5550	5560	5550	26
573	20250317	092200	4053200	5570	5570	5570	5570	0
574	20250317	092100	4053200	5570	5560	5570	5560	419
575	20250317	092000	1719420	5550	5560	5560	5550	12
576	20250317	091900	1652810	5550	5550	5550	5550	0
577	20250317	091800	1652810	5550	5550	5550	5550	0
578	20250317	091700	1652810	5550	5560	5560	5550	19
579	20250317	091600	1547320	5560	5560	5560	5560	0
580	20250317	091500	1547320	5560	5560	5560	5560	0
581	20250317	091400	1547320	5560	5560	5560	5560	5
582	20250317	091300	1519520	5570	5570	5570	5570	47
583	20250317	091200	1257730	5540	5570	5570	5540	113
584	20250317	091100	628710	5570	5570	5570	5570	1
585	20250317	091000	623140	5580	5580	5580	5580	8
586	20250317	090900	578500	5580	5580	5580	5580	0
587	20250317	090800	578500	5580	5580	5580	5580	0
588	20250317	090700	578500	5580	5580	5580	5580	15
589	20250317	090600	494800	5580	5580	5580	5580	0
590	20250317	090500	494800	5580	5580	5580	5580	17
591	20250317	090400	399940	5580	5580	5580	5580	0
592	20250317	090300	399940	5580	5580	5580	5580	1
593	20250317	090200	394360	5580	5580	5580	5580	0
594	20250317	090100	394360	5580	5580	5580	5580	0
595	20250317	090000	394360	5580	5540	5580	5540	71