KissMeData/009290/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185300	147343600	5570	5570	5570	5570	452
3	20250319	185200	147343600	5570	5570	5570	5570	0
4	20250319	185100	147343600	5570	5570	5570	5570	0
5	20250319	185000	147343600	5570	5570	5570	5570	0
6	20250319	184900	147343600	5570	5570	5570	5570	0
7	20250319	184800	147343600	5570	5570	5570	5570	0
8	20250319	184700	147343600	5570	5570	5570	5570	0
9	20250319	184600	147343600	5570	5570	5570	5570	0
10	20250319	184500	147343600	5570	5570	5570	5570	0
11	20250319	184400	147343600	5570	5570	5570	5570	0
12	20250319	184300	147343600	5570	5570	5570	5570	0
13	20250319	184200	147343600	5570	5570	5570	5570	0
14	20250319	184100	147343600	5570	5570	5570	5570	0
15	20250319	184000	147343600	5570	5570	5570	5570	0
16	20250319	183900	147343600	5570	5570	5570	5570	0
17	20250319	183800	147343600	5570	5570	5570	5570	0
18	20250319	183700	147343600	5570	5570	5570	5570	0
19	20250319	183600	147343600	5570	5570	5570	5570	0
20	20250319	183500	147343600	5570	5570	5570	5570	0
21	20250319	183400	147343600	5570	5570	5570	5570	0
22	20250319	183300	147343600	5570	5570	5570	5570	0
23	20250319	183200	147343600	5570	5570	5570	5570	0
24	20250319	183100	147343600	5570	5570	5570	5570	0
25	20250319	183000	147343600	5570	5570	5570	5570	0
26	20250319	182900	147343600	5570	5570	5570	5570	0
27	20250319	182800	147343600	5570	5570	5570	5570	0
28	20250319	182700	147343600	5570	5570	5570	5570	0
29	20250319	182600	147343600	5570	5570	5570	5570	0
30	20250319	182500	147343600	5570	5570	5570	5570	0
31	20250319	182400	147343600	5570	5570	5570	5570	0
32	20250319	182300	147343600	5570	5570	5570	5570	452
33	20250319	182200	147343600	5570	5570	5570	5570	0
34	20250319	182100	147343600	5570	5570	5570	5570	0
35	20250319	182000	147343600	5570	5570	5570	5570	0
36	20250319	181900	147343600	5570	5570	5570	5570	0
37	20250319	181800	147343600	5570	5570	5570	5570	0
38	20250319	181700	147343600	5570	5570	5570	5570	0
39	20250319	181600	147343600	5570	5570	5570	5570	0
40	20250319	181500	147343600	5570	5570	5570	5570	0
41	20250319	181400	147343600	5570	5570	5570	5570	0
42	20250319	181300	147343600	5570	5570	5570	5570	0
43	20250319	181200	147343600	5570	5570	5570	5570	0
44	20250319	181100	147343600	5570	5570	5570	5570	0
45	20250319	181000	147343600	5570	5570	5570	5570	0
46	20250319	180900	147343600	5570	5570	5570	5570	0
47	20250319	180800	147343600	5570	5570	5570	5570	0
48	20250319	180700	147343600	5570	5570	5570	5570	0
49	20250319	180600	147343600	5570	5570	5570	5570	0
50	20250319	180500	147343600	5570	5570	5570	5570	0
51	20250319	180400	147343600	5570	5570	5570	5570	0
52	20250319	180300	147343600	5570	5570	5570	5570	0
53	20250319	180200	147343600	5570	5570	5570	5570	0
54	20250319	180100	147343600	5570	5570	5570	5570	0
55	20250319	180000	147343600	5570	5570	5570	5570	0
56	20250319	175900	147343600	5570	5570	5570	5570	0
57	20250319	175800	147343600	5570	5570	5570	5570	0
58	20250319	175700	147343600	5570	5570	5570	5570	0
59	20250319	175600	147343600	5570	5570	5570	5570	0
60	20250319	175500	147343600	5570	5570	5570	5570	0
61	20250319	175400	147343600	5570	5570	5570	5570	0
62	20250319	175300	147343600	5570	5570	5570	5570	452
63	20250319	175200	147343600	5570	5570	5570	5570	0
64	20250319	175100	147343600	5570	5570	5570	5570	0
65	20250319	175000	147343600	5570	5570	5570	5570	0
66	20250319	174900	147343600	5570	5570	5570	5570	0
67	20250319	174800	147343600	5570	5570	5570	5570	0
68	20250319	174700	147343600	5570	5570	5570	5570	0
69	20250319	174600	147343600	5570	5570	5570	5570	0
70	20250319	174500	147343600	5570	5570	5570	5570	0
71	20250319	174400	147343600	5570	5570	5570	5570	0
72	20250319	174300	147343600	5570	5570	5570	5570	0
73	20250319	174200	147343600	5570	5570	5570	5570	0
74	20250319	174100	147343600	5570	5570	5570	5570	0
75	20250319	174000	147343600	5570	5570	5570	5570	0
76	20250319	173900	147343600	5570	5570	5570	5570	0
77	20250319	173800	147343600	5570	5570	5570	5570	0
78	20250319	173700	147343600	5570	5570	5570	5570	0
79	20250319	173600	147343600	5570	5570	5570	5570	0
80	20250319	173500	147343600	5570	5570	5570	5570	0
81	20250319	173400	147343600	5570	5570	5570	5570	0
82	20250319	173300	147343600	5570	5570	5570	5570	0
83	20250319	173200	147343600	5570	5570	5570	5570	0
84	20250319	173100	147343600	5570	5570	5570	5570	0
85	20250319	173000	147343600	5570	5570	5570	5570	0
86	20250319	172900	147343600	5570	5570	5570	5570	0
87	20250319	172800	147343600	5570	5570	5570	5570	0
88	20250319	172700	147343600	5570	5570	5570	5570	0
89	20250319	172600	147343600	5570	5570	5570	5570	0
90	20250319	172500	147343600	5570	5570	5570	5570	0
91	20250319	172400	147343600	5570	5570	5570	5570	0
92	20250319	172300	147343600	5570	5570	5570	5570	452
93	20250319	172200	147343600	5570	5570	5570	5570	0
94	20250319	172100	147343600	5570	5570	5570	5570	0
95	20250319	172000	147343600	5570	5570	5570	5570	0
96	20250319	171900	147343600	5570	5570	5570	5570	0
97	20250319	171800	147343600	5570	5570	5570	5570	0
98	20250319	171700	147343600	5570	5570	5570	5570	0
99	20250319	171600	147343600	5570	5570	5570	5570	0
100	20250319	171500	147343600	5570	5570	5570	5570	0
101	20250319	171400	147343600	5570	5570	5570	5570	0
102	20250319	171300	147343600	5570	5570	5570	5570	0
103	20250319	171200	147343600	5570	5570	5570	5570	0
104	20250319	171100	147343600	5570	5570	5570	5570	0
105	20250319	171000	147343600	5570	5570	5570	5570	0
106	20250319	170900	147343600	5570	5570	5570	5570	0
107	20250319	170800	147343600	5570	5570	5570	5570	0
108	20250319	170700	147343600	5570	5570	5570	5570	0
109	20250319	170600	147343600	5570	5570	5570	5570	0
110	20250319	170500	147343600	5570	5570	5570	5570	0
111	20250319	170400	147343600	5570	5570	5570	5570	0
112	20250319	170300	147343600	5570	5570	5570	5570	0
113	20250319	170200	147343600	5570	5570	5570	5570	0
114	20250319	170100	147343600	5570	5570	5570	5570	0
115	20250319	170000	147343600	5570	5570	5570	5570	0
116	20250319	165900	147343600	5570	5570	5570	5570	0
117	20250319	165800	147343600	5570	5570	5570	5570	0
118	20250319	165700	147343600	5570	5570	5570	5570	0
119	20250319	165600	147343600	5570	5570	5570	5570	0
120	20250319	165500	147343600	5570	5570	5570	5570	0
121	20250319	165400	147343600	5570	5570	5570	5570	0
122	20250319	165300	147343600	5570	5570	5570	5570	452
123	20250319	165200	147343600	5570	5570	5570	5570	0
124	20250319	165100	147343600	5570	5570	5570	5570	0
125	20250319	165000	147343600	5570	5570	5570	5570	0
126	20250319	164900	147343600	5570	5570	5570	5570	0
127	20250319	164800	147343600	5570	5570	5570	5570	0
128	20250319	164700	147343600	5570	5570	5570	5570	0
129	20250319	164600	147343600	5570	5570	5570	5570	0
130	20250319	164500	147343600	5570	5570	5570	5570	0
131	20250319	164400	147343600	5570	5570	5570	5570	0
132	20250319	164300	147343600	5570	5570	5570	5570	0
133	20250319	164200	147343600	5570	5570	5570	5570	0
134	20250319	164100	147343600	5570	5570	5570	5570	0
135	20250319	164000	147343600	5570	5570	5570	5570	0
136	20250319	163900	147343600	5570	5570	5570	5570	0
137	20250319	163800	147343600	5570	5570	5570	5570	0
138	20250319	163700	147343600	5570	5570	5570	5570	0
139	20250319	163600	147343600	5570	5570	5570	5570	0
140	20250319	163500	147343600	5570	5570	5570	5570	0
141	20250319	163400	147343600	5570	5570	5570	5570	0
142	20250319	163300	147343600	5570	5570	5570	5570	0
143	20250319	163200	147343600	5570	5570	5570	5570	0
144	20250319	163100	147343600	5570	5570	5570	5570	0
145	20250319	163000	147343600	5570	5570	5570	5570	0
146	20250319	162900	147343600	5570	5570	5570	5570	0
147	20250319	162800	147343600	5570	5570	5570	5570	0
148	20250319	162700	147343600	5570	5570	5570	5570	0
149	20250319	162600	147343600	5570	5570	5570	5570	0
150	20250319	162500	147343600	5570	5570	5570	5570	0
151	20250319	162400	147343600	5570	5570	5570	5570	0
152	20250319	162300	147343600	5570	5570	5570	5570	452
153	20250319	162200	147343600	5570	5570	5570	5570	0
154	20250319	162100	147343600	5570	5570	5570	5570	0
155	20250319	162000	147343600	5570	5570	5570	5570	0
156	20250319	161900	147343600	5570	5570	5570	5570	0
157	20250319	161800	147343600	5570	5570	5570	5570	0
158	20250319	161700	147343600	5570	5570	5570	5570	0
159	20250319	161600	147343600	5570	5570	5570	5570	0
160	20250319	161500	147343600	5570	5570	5570	5570	0
161	20250319	161400	147343600	5570	5570	5570	5570	0
162	20250319	161300	147343600	5570	5570	5570	5570	0
163	20250319	161200	147343600	5570	5570	5570	5570	0
164	20250319	161100	147343600	5570	5570	5570	5570	0
165	20250319	161000	147343600	5570	5570	5570	5570	0
166	20250319	160900	147343600	5570	5570	5570	5570	0
167	20250319	160800	147343600	5570	5570	5570	5570	0
168	20250319	160700	147343600	5570	5570	5570	5570	0
169	20250319	160600	147343600	5570	5570	5570	5570	0
170	20250319	160500	147343600	5570	5570	5570	5570	0
171	20250319	160400	147343600	5570	5570	5570	5570	0
172	20250319	160300	147343600	5570	5570	5570	5570	0
173	20250319	160200	147343600	5570	5570	5570	5570	0
174	20250319	160100	147343600	5570	5570	5570	5570	0
175	20250319	160000	147343600	5570	5570	5570	5570	0
176	20250319	155900	147343600	5570	5570	5570	5570	0
177	20250319	155800	147343600	5570	5570	5570	5570	0
178	20250319	155700	147343600	5570	5570	5570	5570	0
179	20250319	155600	147343600	5570	5570	5570	5570	0
180	20250319	155500	147343600	5570	5570	5570	5570	0
181	20250319	155400	147343600	5570	5570	5570	5570	0
182	20250319	155300	147343600	5570	5570	5570	5570	452
183	20250319	155200	147343600	5570	5570	5570	5570	0
184	20250319	155100	147343600	5570	5570	5570	5570	0
185	20250319	155000	147343600	5570	5570	5570	5570	0
186	20250319	154900	147343600	5570	5570	5570	5570	0
187	20250319	154800	147343600	5570	5570	5570	5570	0
188	20250319	154700	147343600	5570	5570	5570	5570	0
189	20250319	154600	147343600	5570	5570	5570	5570	0
190	20250319	154500	147343600	5570	5570	5570	5570	0
191	20250319	154400	147343600	5570	5570	5570	5570	0
192	20250319	154300	147343600	5570	5570	5570	5570	0
193	20250319	154200	147343600	5570	5570	5570	5570	0
194	20250319	154100	147343600	5570	5570	5570	5570	0
195	20250319	154000	147343600	5570	5570	5570	5570	0
196	20250319	153900	147343600	5570	5570	5570	5570	0
197	20250319	153800	147343600	5570	5570	5570	5570	0
198	20250319	153700	147343600	5570	5570	5570	5570	0
199	20250319	153600	147343600	5570	5570	5570	5570	0
200	20250319	153500	147343600	5570	5570	5570	5570	0
201	20250319	153400	147343600	5570	5570	5570	5570	0
202	20250319	153300	147343600	5570	5570	5570	5570	0
203	20250319	153200	147343600	5570	5570	5570	5570	0
204	20250319	153100	147343600	5570	5570	5570	5570	0
205	20250319	153000	147343600	5570	5570	5570	5570	452
206	20250319	152900	144825960	5580	5580	5580	5580	0
207	20250319	152800	144825960	5580	5580	5580	5580	0
208	20250319	152700	144825960	5580	5580	5580	5580	0
209	20250319	152600	144825960	5580	5580	5580	5580	0
210	20250319	152500	144825960	5580	5580	5580	5580	0
211	20250319	152400	144825960	5580	5580	5580	5580	0
212	20250319	152300	144825960	5580	5580	5580	5580	0
213	20250319	152200	144825960	5580	5580	5580	5580	0
214	20250319	152100	144825960	5580	5580	5580	5580	0
215	20250319	152000	144825960	5580	5580	5580	5580	0
216	20250319	151900	144825960	5580	5580	5580	5580	0
217	20250319	151800	144825960	5580	5560	5580	5550	2001
218	20250319	151700	133720370	5550	5550	5550	5550	0
219	20250319	151600	133720370	5550	5550	5550	5550	0
220	20250319	151500	133720370	5550	5550	5550	5550	0
221	20250319	151400	133720370	5550	5550	5550	5550	0
222	20250319	151300	133720370	5550	5550	5550	5550	18
223	20250319	151200	133620470	5580	5580	5580	5580	1
224	20250319	151100	133614890	5550	5550	5550	5550	200
225	20250319	151000	132504890	5580	5580	5580	5580	0
226	20250319	150900	132504890	5580	5580	5580	5580	0
227	20250319	150800	132504890	5580	5580	5580	5580	0
228	20250319	150700	132504890	5580	5580	5580	5580	0
229	20250319	150600	132504890	5580	5560	5580	5550	241
230	20250319	150500	131166650	5550	5550	5550	5550	0
231	20250319	150400	131166650	5550	5550	5550	5550	1000
232	20250319	150300	125616650	5550	5550	5550	5550	5
233	20250319	150200	125588900	5580	5580	5580	5580	0
234	20250319	150100	125588900	5580	5580	5580	5580	0
235	20250319	150000	125588900	5580	5570	5580	5570	35
236	20250319	145900	125393610	5550	5550	5550	5550	0
237	20250319	145800	125393610	5550	5550	5550	5550	0
238	20250319	145700	125393610	5550	5550	5550	5550	0
239	20250319	145600	125393610	5550	5550	5550	5550	0
240	20250319	145500	125393610	5550	5550	5550	5550	0
241	20250319	145400	125393610	5550	5560	5560	5550	180
242	20250319	145300	124394480	5570	5570	5570	5570	10
243	20250319	145200	124338780	5570	5570	5570	5570	151
244	20250319	145100	123497710	5570	5570	5570	5570	0
245	20250319	145000	123497710	5570	5570	5570	5570	0
246	20250319	144900	123497710	5570	5570	5570	5570	0
247	20250319	144800	123497710	5570	5570	5570	5570	0
248	20250319	144700	123497710	5570	5570	5570	5570	1
249	20250319	144600	123492140	5570	5570	5570	5570	0
250	20250319	144500	123492140	5570	5570	5570	5570	0
251	20250319	144400	123492140	5570	5570	5570	5570	0
252	20250319	144300	123492140	5570	5570	5570	5570	0
253	20250319	144200	123492140	5570	5570	5570	5570	0
254	20250319	144100	123492140	5570	5570	5570	5570	1
255	20250319	144000	123486570	5570	5570	5570	5570	0
256	20250319	143900	123486570	5570	5570	5570	5570	46
257	20250319	143800	123230350	5570	5570	5570	5570	200
258	20250319	143700	122116350	5570	5570	5570	5570	1
259	20250319	143600	122110780	5570	5570	5570	5570	0
260	20250319	143500	122110780	5570	5570	5570	5570	754
261	20250319	143400	117911000	5570	5570	5570	5570	1
262	20250319	143300	117905430	5570	5570	5570	5570	0
263	20250319	143200	117905430	5570	5570	5570	5570	0
264	20250319	143100	117905430	5570	5570	5570	5570	0
265	20250319	143000	117905430	5570	5570	5570	5570	0
266	20250319	142900	117905430	5570	5570	5570	5570	0
267	20250319	142800	117905430	5570	5570	5570	5570	0
268	20250319	142700	117905430	5570	5570	5570	5570	1
269	20250319	142600	117899860	5570	5570	5570	5570	0
270	20250319	142500	117899860	5570	5570	5570	5570	0
271	20250319	142400	117899860	5570	5570	5570	5570	0
272	20250319	142300	117899860	5570	5570	5570	5570	0
273	20250319	142200	117899860	5570	5570	5570	5570	0
274	20250319	142100	117899860	5570	5570	5570	5570	1
275	20250319	142000	117894290	5570	5570	5570	5570	0
276	20250319	141900	117894290	5570	5570	5570	5570	0
277	20250319	141800	117894290	5570	5570	5570	5570	0
278	20250319	141700	117894290	5570	5570	5570	5570	1
279	20250319	141600	117888720	5570	5570	5570	5570	0
280	20250319	141500	117888720	5570	5570	5570	5570	1
281	20250319	141400	117883150	5570	5570	5570	5570	0
282	20250319	141300	117883150	5570	5570	5570	5570	0
283	20250319	141200	117883150	5570	5570	5570	5570	0
284	20250319	141100	117883150	5570	5570	5570	5570	89
285	20250319	141000	117387420	5560	5550	5560	5550	8
286	20250319	140900	117342950	5560	5560	5560	5560	3
287	20250319	140800	117326270	5560	5560	5560	5560	0
288	20250319	140700	117326270	5560	5560	5560	5560	0
289	20250319	140600	117326270	5560	5560	5560	5560	0
290	20250319	140500	117326270	5560	5560	5560	5560	0
291	20250319	140400	117326270	5560	5560	5560	5560	89
292	20250319	140300	116831430	5560	5560	5560	5560	0
293	20250319	140200	116831430	5560	5560	5560	5560	0
294	20250319	140100	116831430	5560	5560	5560	5560	1
295	20250319	140000	116825870	5550	5550	5550	5550	10
296	20250319	135900	116770370	5540	5540	5540	5540	0
297	20250319	135800	116770370	5540	5540	5540	5540	0
298	20250319	135700	116770370	5540	5540	5540	5540	0
299	20250319	135600	116770370	5540	5560	5560	5540	1208
300	20250319	135500	110060290	5560	5560	5560	5560	0
301	20250319	135400	110060290	5560	5550	5560	5540	1041
302	20250319	135300	104273540	5560	5560	5560	5560	0
303	20250319	135200	104273540	5560	5560	5560	5560	0
304	20250319	135100	104273540	5560	5560	5560	5560	0
305	20250319	135000	104273540	5560	5560	5560	5560	1
306	20250319	134900	104267980	5560	5560	5560	5560	0
307	20250319	134800	104267980	5560	5560	5560	5560	0
308	20250319	134700	104267980	5560	5560	5560	5560	0
309	20250319	134600	104267980	5560	5560	5560	5560	0
310	20250319	134500	104267980	5560	5560	5560	5560	0
311	20250319	134400	104267980	5560	5560	5560	5560	1
312	20250319	134300	104262420	5540	5540	5540	5540	0
313	20250319	134200	104262420	5540	5540	5540	5540	0
314	20250319	134100	104262420	5540	5540	5540	5540	0
315	20250319	134000	104262420	5540	5540	5540	5540	0
316	20250319	133900	104262420	5540	5540	5540	5540	0
317	20250319	133800	104262420	5540	5550	5550	5540	800
318	20250319	133700	99829500	5550	5550	5550	5550	0
319	20250319	133600	99829500	5550	5550	5560	5550	7
320	20250319	133500	99790640	5560	5560	5560	5560	0
321	20250319	133400	99790640	5560	5560	5560	5560	0
322	20250319	133300	99790640	5560	5560	5560	5560	0
323	20250319	133200	99790640	5560	5560	5560	5560	0
324	20250319	133100	99790640	5560	5560	5560	5560	0
325	20250319	133000	99790640	5560	5560	5560	5560	1
326	20250319	132900	99785080	5560	5560	5560	5560	0
327	20250319	132800	99785080	5560	5560	5560	5560	1
328	20250319	132700	99779520	5560	5560	5560	5560	0
329	20250319	132600	99779520	5560	5560	5560	5560	0
330	20250319	132500	99779520	5560	5560	5560	5560	0
331	20250319	132400	99779520	5560	5560	5560	5560	1
332	20250319	132300	99773960	5560	5560	5560	5560	0
333	20250319	132200	99773960	5560	5560	5560	5560	0
334	20250319	132100	99773960	5560	5560	5560	5560	0
335	20250319	132000	99773960	5560	5560	5560	5560	0
336	20250319	131900	99773960	5560	5560	5560	5560	0
337	20250319	131800	99773960	5560	5560	5560	5560	1
338	20250319	131700	99768400	5540	5540	5540	5540	27
339	20250319	131600	99618820	5550	5550	5550	5550	131
340	20250319	131500	98891770	5560	5560	5560	5560	0
341	20250319	131400	98891770	5560	5560	5560	5560	0
342	20250319	131300	98891770	5560	5560	5560	5560	0
343	20250319	131200	98891770	5560	5560	5560	5560	0
344	20250319	131100	98891770	5560	5560	5560	5560	1
345	20250319	131000	98886210	5560	5560	5560	5560	1
346	20250319	130900	98880650	5560	5560	5560	5560	0
347	20250319	130800	98880650	5560	5560	5560	5560	360
348	20250319	130700	96879050	5560	5560	5560	5560	0
349	20250319	130600	96879050	5560	5560	5560	5560	0
350	20250319	130500	96879050	5560	5560	5560	5560	1
351	20250319	130400	96873490	5540	5540	5540	5540	0
352	20250319	130300	96873490	5540	5540	5540	5540	0
353	20250319	130200	96873490	5540	5540	5540	5540	0
354	20250319	130100	96873490	5540	5540	5540	5540	0
355	20250319	130000	96873490	5540	5540	5540	5540	3
356	20250319	125900	96856870	5540	5560	5560	5540	3
357	20250319	125800	96840230	5540	5540	5540	5540	2
358	20250319	125700	96829150	5540	5540	5540	5540	0
359	20250319	125600	96829150	5540	5540	5540	5540	2
360	20250319	125500	96818070	5540	5540	5540	5540	2
361	20250319	125400	96806990	5540	5540	5540	5540	2
362	20250319	125300	96795910	5540	5560	5560	5540	611
363	20250319	125200	93409390	5550	5550	5550	5550	2
364	20250319	125100	93398290	5550	5550	5550	5550	1
365	20250319	125000	93392740	5550	5560	5560	5550	81
366	20250319	124900	92942390	5560	5560	5560	5560	157
367	20250319	124800	92069470	5560	5560	5560	5560	0
368	20250319	124700	92069470	5560	5560	5560	5560	1
369	20250319	124600	92063910	5560	5560	5560	5560	1
370	20250319	124500	92058350	5570	5560	5570	5560	13
371	20250319	124400	91985960	5560	5560	5560	5560	3
372	20250319	124300	91969280	5560	5560	5570	5560	3
373	20250319	124200	91952590	5560	5560	5560	5560	1
374	20250319	124100	91947030	5560	5560	5560	5560	1
375	20250319	124000	91941470	5560	5560	5560	5560	1
376	20250319	123900	91935910	5570	5570	5570	5570	1
377	20250319	123800	91930340	5560	5570	5570	5560	5
378	20250319	123700	91902530	5560	5560	5560	5560	1025
379	20250319	123600	86203530	5550	5550	5550	5550	2
380	20250319	123500	86192430	5550	5550	5550	5550	1
381	20250319	123400	86186880	5550	5550	5550	5550	2
382	20250319	123300	86175780	5560	5550	5560	5550	3
383	20250319	123200	86159120	5550	5550	5550	5550	2
384	20250319	123100	86148020	5550	5550	5550	5550	1
385	20250319	123000	86142470	5550	5550	5550	5550	1
386	20250319	122900	86136920	5550	5550	5550	5550	2
387	20250319	122800	86125820	5560	5560	5560	5560	4
388	20250319	122700	86103580	5560	5550	5560	5550	5
389	20250319	122600	86075820	5550	5560	5560	5550	2
390	20250319	122500	86064710	5550	5550	5550	5550	1
391	20250319	122400	86059160	5560	5550	5560	5550	9
392	20250319	122300	86009130	5550	5560	5560	5550	11
393	20250319	122200	85947980	5550	5550	5550	5550	6
394	20250319	122100	85914680	5540	5540	5540	5540	4
395	20250319	122000	85892520	5550	5540	5550	5540	2
396	20250319	121900	85881430	5540	5540	5540	5540	1
397	20250319	121800	85875890	5540	5540	5540	5540	2
398	20250319	121700	85864810	5540	5540	5540	5540	0
399	20250319	121600	85864810	5540	5540	5540	5540	2
400	20250319	121500	85853730	5540	5540	5540	5540	2
401	20250319	121400	85842650	5540	5550	5550	5540	2
402	20250319	121300	85831560	5540	5540	5540	5540	1
403	20250319	121200	85826020	5540	5540	5540	5540	1
404	20250319	121100	85820480	5540	5550	5550	5540	123
405	20250319	121000	85137860	5540	5540	5540	5540	3
406	20250319	120900	85121240	5550	5550	5550	5550	24
407	20250319	120800	84988040	5550	5560	5560	5550	2
408	20250319	120700	84976930	5550	5550	5550	5550	1
409	20250319	120600	84971380	5550	5550	5550	5550	1
410	20250319	120500	84965830	5550	5550	5550	5550	2
411	20250319	120400	84954730	5550	5550	5550	5550	1
412	20250319	120300	84949180	5550	5550	5550	5550	302
413	20250319	120200	83273080	5550	5560	5560	5550	2
414	20250319	120100	83261970	5550	5550	5550	5550	3
415	20250319	120000	83245320	5550	5550	5550	5550	1
416	20250319	115900	83239770	5560	5560	5560	5560	0
417	20250319	115800	83239770	5560	5550	5560	5550	4
418	20250319	115700	83217560	5550	5550	5550	5550	1
419	20250319	115600	83212010	5550	5550	5550	5550	1
420	20250319	115500	83206460	5550	5550	5550	5550	2
421	20250319	115400	83195360	5560	5550	5560	5550	3
422	20250319	115300	83178700	5550	5550	5550	5550	2
423	20250319	115200	83167600	5550	5550	5550	5550	1
424	20250319	115100	83162050	5550	5550	5550	5550	0
425	20250319	115000	83162050	5550	5550	5550	5550	3
426	20250319	114900	83145400	5550	5550	5550	5550	1
427	20250319	114800	83139850	5560	5550	5560	5550	202
428	20250319	114700	82016740	5550	5550	5550	5550	4
429	20250319	114600	81994540	5550	5550	5550	5550	0
430	20250319	114500	81994540	5550	5555	5555	5550	2
431	20250319	114400	81983435	5555	5555	5555	5555	1
432	20250319	114300	81977880	5555	5550	5555	5550	3
433	20250319	114200	81961220	5560	5560	5560	5560	1
434	20250319	114100	81955660	5540	5540	5540	5540	3
435	20250319	114000	81939040	5540	5540	5540	5540	1
436	20250319	113900	81933500	5540	5540	5540	5540	1
437	20250319	113800	81927960	5540	5540	5570	5540	3
438	20250319	113700	81911310	5540	5560	5560	5540	2
439	20250319	113600	81900210	5530	5530	5530	5530	2
440	20250319	113500	81889150	5540	5550	5550	5540	1548
441	20250319	113400	73308630	5550	5550	5550	5550	302
442	20250319	113300	71632530	5550	5550	5550	5550	1
443	20250319	113200	71626980	5550	5550	5550	5550	2
444	20250319	113100	71615880	5550	5560	5560	5550	182
445	20250319	113000	70604790	5560	5560	5560	5550	4
446	20250319	112900	70582560	5570	5560	5570	5560	2
447	20250319	112800	70571430	5560	5560	5560	5560	1
448	20250319	112700	70565870	5560	5560	5560	5560	2
449	20250319	112600	70554750	5560	5560	5560	5560	0
450	20250319	112500	70554750	5560	5560	5560	5560	2
451	20250319	112400	70543630	5560	5560	5560	5560	1
452	20250319	112300	70538070	5560	5560	5570	5560	5
453	20250319	112200	70510260	5560	5560	5560	5560	2
454	20250319	112100	70499140	5560	5560	5560	5560	1
455	20250319	112000	70493580	5570	5560	5570	5560	6
456	20250319	111900	70460170	5560	5560	5560	5560	2
457	20250319	111800	70449050	5560	5560	5560	5560	1
458	20250319	111700	70443490	5560	5560	5570	5560	553
459	20250319	111600	67368800	5560	5560	5560	5560	1
460	20250319	111500	67363240	5560	5560	5560	5560	0
461	20250319	111400	67363240	5560	5560	5560	5560	2
462	20250319	111300	67352120	5560	5560	5560	5560	2
463	20250319	111200	67341000	5560	5560	5560	5560	2
464	20250319	111100	67329880	5570	5560	5570	5560	2
465	20250319	111000	67318750	5560	5560	5560	5560	2
466	20250319	110900	67307630	5560	5560	5570	5560	3
467	20250319	110800	67290940	5560	5560	5560	5560	600
468	20250319	110700	63954940	5560	5560	5560	5560	3
469	20250319	110600	63938260	5560	5560	5560	5560	2
470	20250319	110500	63927140	5560	5560	5560	5560	2
471	20250319	110400	63916020	5580	5580	5580	5580	0
472	20250319	110300	63916020	5580	5560	5580	5560	392
473	20250319	110200	61736480	5560	5560	5560	5560	2
474	20250319	110100	61725360	5560	5560	5560	5560	1
475	20250319	110000	61719800	5570	5570	5570	5570	1933
476	20250319	105900	50952990	5560	5560	5560	5560	1
477	20250319	105800	50947430	5560	5560	5560	5560	2
478	20250319	105700	50936310	5580	5580	5580	5580	1
479	20250319	105600	50930730	5560	5560	5560	5560	3
480	20250319	105500	50914050	5560	5560	5560	5560	1
481	20250319	105400	50908490	5560	5570	5570	5560	94
482	20250319	105300	50384920	5570	5560	5570	5560	202
483	20250319	105200	49259790	5560	5580	5580	5560	3
484	20250319	105100	49243090	5560	5560	5560	5560	0
485	20250319	105000	49243090	5560	5560	5560	5560	2
486	20250319	104900	49231970	5560	5560	5560	5560	4
487	20250319	104800	49209730	5560	5560	5560	5560	0
488	20250319	104700	49209730	5560	5570	5570	5560	3
489	20250319	104600	49193040	5580	5580	5580	5580	31
490	20250319	104500	49020060	5560	5560	5560	5560	3
491	20250319	104400	49003380	5570	5570	5570	5570	2
492	20250319	104300	48992240	5570	5560	5570	5560	559
493	20250319	104200	45883620	5560	5570	5570	5560	70
494	20250319	104100	45494410	5560	5560	5560	5560	197
495	20250319	104000	44399090	5570	5570	5570	5570	52
496	20250319	103900	44109450	5570	5570	5570	5570	302
497	20250319	103800	42427310	5570	5570	5580	5570	3
498	20250319	103700	42410590	5570	5570	5570	5570	500
499	20250319	103600	39625590	5560	5560	5560	5560	3
500	20250319	103500	39608910	5580	5580	5580	5580	0
501	20250319	103400	39608910	5580	5550	5580	5550	4
502	20250319	103300	39586680	5550	5550	5550	5550	2
503	20250319	103200	39575580	5560	5580	5580	5560	2
504	20250319	103100	39564440	5560	5550	5560	5550	501
505	20250319	103000	36783880	5550	5550	5550	5550	1
506	20250319	102900	36778330	5550	5550	5550	5550	3
507	20250319	102800	36761680	5550	5550	5550	5550	1
508	20250319	102700	36756130	5560	5580	5580	5560	25
509	20250319	102600	36616650	5570	5580	5580	5570	100
510	20250319	102500	36058660	5570	5570	5570	5570	2
511	20250319	102400	36047520	5580	5570	5580	5570	184
512	20250319	102300	35021840	5570	5570	5580	5570	58
513	20250319	102200	34698340	5570	5560	5570	5560	56
514	20250319	102100	34386430	5560	5570	5570	5560	301
515	20250319	102000	32709870	5570	5560	5580	5560	203
516	20250319	101900	31579150	5570	5570	5570	5570	120
517	20250319	101800	30910750	5570	5550	5570	5550	3
518	20250319	101700	30894070	5550	5550	5550	5550	2
519	20250319	101600	30882970	5550	5550	5550	5540	3
520	20250319	101500	30866330	5580	5580	5580	5580	0
521	20250319	101400	30866330	5580	5540	5580	5540	2
522	20250319	101300	30855210	5540	5550	5550	5540	1151
523	20250319	101200	24475610	5580	5560	5580	5560	105
524	20250319	101100	23891790	5560	5560	5560	5560	1
525	20250319	101000	23886230	5560	5560	5560	5560	9
526	20250319	100900	23836190	5560	5560	5560	5560	1
527	20250319	100800	23830630	5560	5560	5560	5560	2
528	20250319	100700	23819510	5560	5560	5560	5560	1
529	20250319	100600	23813950	5570	5560	5570	5560	405
530	20250319	100500	21562140	5560	5560	5560	5560	1
531	20250319	100400	21556580	5570	5560	5570	5560	101
532	20250319	100300	20994020	5570	5570	5570	5560	200
533	20250319	100200	19880030	5570	5570	5570	5570	101
534	20250319	100100	19317460	5570	5580	5580	5570	8
535	20250319	100000	19272890	5570	5560	5570	5560	96
536	20250319	095900	18738200	5570	5570	5570	5570	303
537	20250319	095800	17050490	5570	5570	5570	5570	40
538	20250319	095700	16827690	5570	5575	5575	5570	20
539	20250319	095600	16716270	5580	5580	5580	5580	0
540	20250319	095500	16716270	5580	5580	5580	5580	101
541	20250319	095400	16152690	5570	5570	5570	5570	0
542	20250319	095300	16152690	5570	5570	5570	5570	0
543	20250319	095200	16152690	5570	5570	5570	5570	0
544	20250319	095100	16152690	5570	5570	5570	5570	0
545	20250319	095000	16152690	5570	5570	5570	5570	2
546	20250319	094900	16141550	5570	5570	5570	5570	155
547	20250319	094800	15278200	5580	5580	5580	5580	200
548	20250319	094700	14162200	5580	5580	5580	5580	1
549	20250319	094600	14156620	5570	5570	5570	5570	0
550	20250319	094500	14156620	5570	5570	5570	5570	1
551	20250319	094400	14151050	5570	5580	5580	5570	2
552	20250319	094300	14139900	5580	5580	5580	5580	3
553	20250319	094200	14123160	5580	5580	5580	5580	0
554	20250319	094100	14123160	5580	5580	5580	5580	1
555	20250319	094000	14117580	5570	5570	5570	5570	0
556	20250319	093900	14117580	5570	5570	5570	5570	95
557	20250319	093800	13588430	5560	5560	5560	5560	0
558	20250319	093700	13588430	5560	5570	5570	5560	3
559	20250319	093600	13571730	5560	5560	5570	5560	14
560	20250319	093500	13493880	5570	5570	5570	5570	6
561	20250319	093400	13460460	5570	5570	5570	5560	7
562	20250319	093300	13421510	5570	5570	5570	5570	3
563	20250319	093200	13404800	5570	5570	5570	5570	5
564	20250319	093100	13376950	5570	5570	5570	5550	21
565	20250319	093000	13260260	5560	5560	5560	5560	2
566	20250319	092900	13249140	5560	5560	5560	5560	0
567	20250319	092800	13249140	5560	5560	5560	5560	0
568	20250319	092700	13249140	5560	5560	5560	5560	4
569	20250319	092600	13226900	5560	5560	5560	5560	1
570	20250319	092500	13221340	5560	5560	5560	5560	0
571	20250319	092400	13221340	5560	5550	5560	5550	253
572	20250319	092300	11817160	5550	5550	5560	5550	73
573	20250319	092200	11411990	5560	5560	5560	5560	1
574	20250319	092100	11406430	5560	5560	5560	5560	0
575	20250319	092000	11406430	5560	5560	5560	5560	0
576	20250319	091900	11406430	5560	5560	5560	5560	10
577	20250319	091800	11350830	5560	5570	5570	5560	301
578	20250319	091700	9677260	5570	5570	5570	5570	0
579	20250319	091600	9677260	5570	5570	5570	5570	0
580	20250319	091500	9677260	5570	5570	5570	5570	0
581	20250319	091400	9677260	5570	5570	5570	5570	153
582	20250319	091300	8825050	5570	5570	5570	5570	0
583	20250319	091200	8825050	5570	5570	5570	5570	0
584	20250319	091100	8825050	5570	5570	5570	5570	148
585	20250319	091000	8000690	5570	5570	5570	5550	252
586	20250319	090900	6599000	5580	5580	5580	5580	0
587	20250319	090800	6599000	5580	5580	5580	5580	45
588	20250319	090700	6347900	5580	5560	5580	5560	62
589	20250319	090600	6001960	5560	5560	5560	5560	150
590	20250319	090500	5167960	5560	5570	5570	5560	55
591	20250319	090400	4861910	5560	5550	5560	5550	105
592	20250319	090300	4279110	5550	5570	5570	5550	151
593	20250319	090200	3441040	5570	5570	5570	5570	3
594	20250319	090100	3424330	5560	5560	5560	5550	65
595	20250319	090000	3063560	5560	5560	5560	5560	551