KissMeData/064480/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194500	216631165	5280	5280	5280	5280	506
3	20250306	194400	216631165	5280	5280	5280	5280	0
4	20250306	194300	216631165	5280	5280	5280	5280	0
5	20250306	194200	216631165	5280	5280	5280	5280	0
6	20250306	194100	216631165	5280	5280	5280	5280	0
7	20250306	194000	216631165	5280	5280	5280	5280	0
8	20250306	193900	216631165	5280	5280	5280	5280	0
9	20250306	193800	216631165	5280	5280	5280	5280	0
10	20250306	193700	216631165	5280	5280	5280	5280	0
11	20250306	193600	216631165	5280	5280	5280	5280	0
12	20250306	193500	216631165	5280	5280	5280	5280	0
13	20250306	193400	216631165	5280	5280	5280	5280	0
14	20250306	193300	216631165	5280	5280	5280	5280	0
15	20250306	193200	216631165	5280	5280	5280	5280	0
16	20250306	193100	216631165	5280	5280	5280	5280	0
17	20250306	193000	216631165	5280	5280	5280	5280	0
18	20250306	192900	216631165	5280	5280	5280	5280	0
19	20250306	192800	216631165	5280	5280	5280	5280	0
20	20250306	192700	216631165	5280	5280	5280	5280	0
21	20250306	192600	216631165	5280	5280	5280	5280	0
22	20250306	192500	216631165	5280	5280	5280	5280	0
23	20250306	192400	216631165	5280	5280	5280	5280	0
24	20250306	192300	216631165	5280	5280	5280	5280	0
25	20250306	192200	216631165	5280	5280	5280	5280	0
26	20250306	192100	216631165	5280	5280	5280	5280	0
27	20250306	192000	216631165	5280	5280	5280	5280	0
28	20250306	191900	216631165	5280	5280	5280	5280	0
29	20250306	191800	216631165	5280	5280	5280	5280	0
30	20250306	191700	216631165	5280	5280	5280	5280	0
31	20250306	191600	216631165	5280	5280	5280	5280	0
32	20250306	191500	216631165	5280	5280	5280	5280	506
33	20250306	191400	216631165	5280	5280	5280	5280	0
34	20250306	191300	216631165	5280	5280	5280	5280	0
35	20250306	191200	216631165	5280	5280	5280	5280	0
36	20250306	191100	216631165	5280	5280	5280	5280	0
37	20250306	191000	216631165	5280	5280	5280	5280	0
38	20250306	190900	216631165	5280	5280	5280	5280	0
39	20250306	190800	216631165	5280	5280	5280	5280	0
40	20250306	190700	216631165	5280	5280	5280	5280	0
41	20250306	190600	216631165	5280	5280	5280	5280	0
42	20250306	190500	216631165	5280	5280	5280	5280	0
43	20250306	190400	216631165	5280	5280	5280	5280	0
44	20250306	190300	216631165	5280	5280	5280	5280	0
45	20250306	190200	216631165	5280	5280	5280	5280	0
46	20250306	190100	216631165	5280	5280	5280	5280	0
47	20250306	190000	216631165	5280	5280	5280	5280	0
48	20250306	185900	216631165	5280	5280	5280	5280	0
49	20250306	185800	216631165	5280	5280	5280	5280	0
50	20250306	185700	216631165	5280	5280	5280	5280	0
51	20250306	185600	216631165	5280	5280	5280	5280	0
52	20250306	185500	216631165	5280	5280	5280	5280	0
53	20250306	185400	216631165	5280	5280	5280	5280	0
54	20250306	185300	216631165	5280	5280	5280	5280	0
55	20250306	185200	216631165	5280	5280	5280	5280	0
56	20250306	185100	216631165	5280	5280	5280	5280	0
57	20250306	185000	216631165	5280	5280	5280	5280	0
58	20250306	184900	216631165	5280	5280	5280	5280	0
59	20250306	184800	216631165	5280	5280	5280	5280	0
60	20250306	184700	216631165	5280	5280	5280	5280	0
61	20250306	184600	216631165	5280	5280	5280	5280	0
62	20250306	184500	216631165	5280	5280	5280	5280	506
63	20250306	184400	216631165	5280	5280	5280	5280	0
64	20250306	184300	216631165	5280	5280	5280	5280	0
65	20250306	184200	216631165	5280	5280	5280	5280	0
66	20250306	184100	216631165	5280	5280	5280	5280	0
67	20250306	184000	216631165	5280	5280	5280	5280	0
68	20250306	183900	216631165	5280	5280	5280	5280	0
69	20250306	183800	216631165	5280	5280	5280	5280	0
70	20250306	183700	216631165	5280	5280	5280	5280	0
71	20250306	183600	216631165	5280	5280	5280	5280	0
72	20250306	183500	216631165	5280	5280	5280	5280	0
73	20250306	183400	216631165	5280	5280	5280	5280	0
74	20250306	183300	216631165	5280	5280	5280	5280	0
75	20250306	183200	216631165	5280	5280	5280	5280	0
76	20250306	183100	216631165	5280	5280	5280	5280	0
77	20250306	183000	216631165	5280	5280	5280	5280	0
78	20250306	182900	216631165	5280	5280	5280	5280	0
79	20250306	182800	216631165	5280	5280	5280	5280	0
80	20250306	182700	216631165	5280	5280	5280	5280	0
81	20250306	182600	216631165	5280	5280	5280	5280	0
82	20250306	182500	216631165	5280	5280	5280	5280	0
83	20250306	182400	216631165	5280	5280	5280	5280	0
84	20250306	182300	216631165	5280	5280	5280	5280	0
85	20250306	182200	216631165	5280	5280	5280	5280	0
86	20250306	182100	216631165	5280	5280	5280	5280	0
87	20250306	182000	216631165	5280	5280	5280	5280	0
88	20250306	181900	216631165	5280	5280	5280	5280	0
89	20250306	181800	216631165	5280	5280	5280	5280	0
90	20250306	181700	216631165	5280	5280	5280	5280	0
91	20250306	181600	216631165	5280	5280	5280	5280	0
92	20250306	181500	216631165	5280	5280	5280	5280	506
93	20250306	181400	216631165	5280	5280	5280	5280	0
94	20250306	181300	216631165	5280	5280	5280	5280	0
95	20250306	181200	216631165	5280	5280	5280	5280	0
96	20250306	181100	216631165	5280	5280	5280	5280	0
97	20250306	181000	216631165	5280	5280	5280	5280	0
98	20250306	180900	216631165	5280	5280	5280	5280	0
99	20250306	180800	216631165	5280	5280	5280	5280	0
100	20250306	180700	216631165	5280	5280	5280	5280	0
101	20250306	180600	216631165	5280	5280	5280	5280	0
102	20250306	180500	216631165	5280	5280	5280	5280	0
103	20250306	180400	216631165	5280	5280	5280	5280	0
104	20250306	180300	216631165	5280	5280	5280	5280	0
105	20250306	180200	216631165	5280	5280	5280	5280	0
106	20250306	180100	216631165	5280	5280	5280	5280	0
107	20250306	180000	216631165	5280	5280	5280	5280	0
108	20250306	175900	216631165	5280	5280	5280	5280	0
109	20250306	175800	216631165	5280	5280	5280	5280	0
110	20250306	175700	216631165	5280	5280	5280	5280	0
111	20250306	175600	216631165	5280	5280	5280	5280	0
112	20250306	175500	216631165	5280	5280	5280	5280	0
113	20250306	175400	216631165	5280	5280	5280	5280	0
114	20250306	175300	216631165	5280	5280	5280	5280	0
115	20250306	175200	216631165	5280	5280	5280	5280	0
116	20250306	175100	216631165	5280	5280	5280	5280	0
117	20250306	175000	216631165	5280	5280	5280	5280	0
118	20250306	174900	216631165	5280	5280	5280	5280	0
119	20250306	174800	216631165	5280	5280	5280	5280	0
120	20250306	174700	216631165	5280	5280	5280	5280	0
121	20250306	174600	216631165	5280	5280	5280	5280	0
122	20250306	174500	216631165	5280	5280	5280	5280	506
123	20250306	174400	216631165	5280	5280	5280	5280	0
124	20250306	174300	216631165	5280	5280	5280	5280	0
125	20250306	174200	216631165	5280	5280	5280	5280	0
126	20250306	174100	216631165	5280	5280	5280	5280	0
127	20250306	174000	216631165	5280	5280	5280	5280	0
128	20250306	173900	216631165	5280	5280	5280	5280	0
129	20250306	173800	216631165	5280	5280	5280	5280	0
130	20250306	173700	216631165	5280	5280	5280	5280	0
131	20250306	173600	216631165	5280	5280	5280	5280	0
132	20250306	173500	216631165	5280	5280	5280	5280	0
133	20250306	173400	216631165	5280	5280	5280	5280	0
134	20250306	173300	216631165	5280	5280	5280	5280	0
135	20250306	173200	216631165	5280	5280	5280	5280	0
136	20250306	173100	216631165	5280	5280	5280	5280	0
137	20250306	173000	216631165	5280	5280	5280	5280	0
138	20250306	172900	216631165	5280	5280	5280	5280	0
139	20250306	172800	216631165	5280	5280	5280	5280	0
140	20250306	172700	216631165	5280	5280	5280	5280	0
141	20250306	172600	216631165	5280	5280	5280	5280	0
142	20250306	172500	216631165	5280	5280	5280	5280	0
143	20250306	172400	216631165	5280	5280	5280	5280	0
144	20250306	172300	216631165	5280	5280	5280	5280	0
145	20250306	172200	216631165	5280	5280	5280	5280	0
146	20250306	172100	216631165	5280	5280	5280	5280	0
147	20250306	172000	216631165	5280	5280	5280	5280	0
148	20250306	171900	216631165	5280	5280	5280	5280	0
149	20250306	171800	216631165	5280	5280	5280	5280	0
150	20250306	171700	216631165	5280	5280	5280	5280	0
151	20250306	171600	216631165	5280	5280	5280	5280	0
152	20250306	171500	216631165	5280	5280	5280	5280	506
153	20250306	171400	216631165	5280	5280	5280	5280	0
154	20250306	171300	216631165	5280	5280	5280	5280	0
155	20250306	171200	216631165	5280	5280	5280	5280	0
156	20250306	171100	216631165	5280	5280	5280	5280	0
157	20250306	171000	216631165	5280	5280	5280	5280	0
158	20250306	170900	216631165	5280	5280	5280	5280	0
159	20250306	170800	216631165	5280	5280	5280	5280	0
160	20250306	170700	216631165	5280	5280	5280	5280	0
161	20250306	170600	216631165	5280	5280	5280	5280	0
162	20250306	170500	216631165	5280	5280	5280	5280	0
163	20250306	170400	216631165	5280	5280	5280	5280	0
164	20250306	170300	216631165	5280	5280	5280	5280	0
165	20250306	170200	216631165	5280	5280	5280	5280	0
166	20250306	170100	216631165	5280	5280	5280	5280	0
167	20250306	170000	216631165	5280	5280	5280	5280	0
168	20250306	165900	216631165	5280	5280	5280	5280	0
169	20250306	165800	216631165	5280	5280	5280	5280	0
170	20250306	165700	216631165	5280	5280	5280	5280	0
171	20250306	165600	216631165	5280	5280	5280	5280	0
172	20250306	165500	216631165	5280	5280	5280	5280	0
173	20250306	165400	216631165	5280	5280	5280	5280	0
174	20250306	165300	216631165	5280	5280	5280	5280	0
175	20250306	165200	216631165	5280	5280	5280	5280	0
176	20250306	165100	216631165	5280	5280	5280	5280	0
177	20250306	165000	216631165	5280	5280	5280	5280	0
178	20250306	164900	216631165	5280	5280	5280	5280	0
179	20250306	164800	216631165	5280	5280	5280	5280	0
180	20250306	164700	216631165	5280	5280	5280	5280	0
181	20250306	164600	216631165	5280	5280	5280	5280	0
182	20250306	164500	216631165	5280	5280	5280	5280	506
183	20250306	164400	216631165	5280	5280	5280	5280	0
184	20250306	164300	216631165	5280	5280	5280	5280	0
185	20250306	164200	216631165	5280	5280	5280	5280	0
186	20250306	164100	216631165	5280	5280	5280	5280	0
187	20250306	164000	216631165	5280	5280	5280	5280	0
188	20250306	163900	216631165	5280	5280	5280	5280	0
189	20250306	163800	216631165	5280	5280	5280	5280	0
190	20250306	163700	216631165	5280	5280	5280	5280	0
191	20250306	163600	216631165	5280	5280	5280	5280	0
192	20250306	163500	216631165	5280	5280	5280	5280	0
193	20250306	163400	216631165	5280	5280	5280	5280	0
194	20250306	163300	216631165	5280	5280	5280	5280	0
195	20250306	163200	216631165	5280	5280	5280	5280	0
196	20250306	163100	216631165	5280	5280	5280	5280	0
197	20250306	163000	216631165	5280	5280	5280	5280	0
198	20250306	162900	216631165	5280	5280	5280	5280	0
199	20250306	162800	216631165	5280	5280	5280	5280	0
200	20250306	162700	216631165	5280	5280	5280	5280	0
201	20250306	162600	216631165	5280	5280	5280	5280	0
202	20250306	162500	216631165	5280	5280	5280	5280	0
203	20250306	162400	216631165	5280	5280	5280	5280	0
204	20250306	162300	216631165	5280	5280	5280	5280	0
205	20250306	162200	216631165	5280	5280	5280	5280	0
206	20250306	162100	216631165	5280	5280	5280	5280	0
207	20250306	162000	216631165	5280	5280	5280	5280	0
208	20250306	161900	216631165	5280	5280	5280	5280	0
209	20250306	161800	216631165	5280	5280	5280	5280	0
210	20250306	161700	216631165	5280	5280	5280	5280	0
211	20250306	161600	216631165	5280	5280	5280	5280	0
212	20250306	161500	216631165	5280	5280	5280	5280	506
213	20250306	161400	216631165	5280	5280	5280	5280	0
214	20250306	161300	216631165	5280	5280	5280	5280	0
215	20250306	161200	216631165	5280	5280	5280	5280	0
216	20250306	161100	216631165	5280	5280	5280	5280	0
217	20250306	161000	216631165	5280	5280	5280	5280	0
218	20250306	160900	216631165	5280	5280	5280	5280	0
219	20250306	160800	216631165	5280	5280	5280	5280	0
220	20250306	160700	216631165	5280	5280	5280	5280	0
221	20250306	160600	216631165	5280	5280	5280	5280	0
222	20250306	160500	216631165	5280	5280	5280	5280	0
223	20250306	160400	216631165	5280	5280	5280	5280	0
224	20250306	160300	216631165	5280	5280	5280	5280	0
225	20250306	160200	216631165	5280	5280	5280	5280	0
226	20250306	160100	216631165	5280	5280	5280	5280	0
227	20250306	160000	216631165	5280	5280	5280	5280	0
228	20250306	155900	216631165	5280	5280	5280	5280	0
229	20250306	155800	216631165	5280	5280	5280	5280	0
230	20250306	155700	216631165	5280	5280	5280	5280	0
231	20250306	155600	216631165	5280	5280	5280	5280	0
232	20250306	155500	216631165	5280	5280	5280	5280	0
233	20250306	155400	216631165	5280	5280	5280	5280	0
234	20250306	155300	216631165	5280	5280	5280	5280	0
235	20250306	155200	216631165	5280	5280	5280	5280	0
236	20250306	155100	216631165	5280	5280	5280	5280	0
237	20250306	155000	216631165	5280	5280	5280	5280	0
238	20250306	154900	216631165	5280	5280	5280	5280	0
239	20250306	154800	216631165	5280	5280	5280	5280	0
240	20250306	154700	216631165	5280	5280	5280	5280	0
241	20250306	154600	216631165	5280	5280	5280	5280	0
242	20250306	154500	216631165	5280	5280	5280	5280	506
243	20250306	154400	216631165	5280	5280	5280	5280	0
244	20250306	154300	216631165	5280	5280	5280	5280	0
245	20250306	154200	216631165	5280	5280	5280	5280	0
246	20250306	154100	216631165	5280	5280	5280	5280	0
247	20250306	154000	216631165	5280	5280	5280	5280	0
248	20250306	153900	216631165	5280	5280	5280	5280	0
249	20250306	153800	216631165	5280	5280	5280	5280	0
250	20250306	153700	216631165	5280	5280	5280	5280	0
251	20250306	153600	216631165	5280	5280	5280	5280	0
252	20250306	153500	216631165	5280	5280	5280	5280	0
253	20250306	153400	216631165	5280	5280	5280	5280	0
254	20250306	153300	216631165	5280	5280	5280	5280	0
255	20250306	153200	216631165	5280	5280	5280	5280	0
256	20250306	153100	216631165	5280	5280	5280	5280	0
257	20250306	153000	216631165	5280	5280	5280	5280	506
258	20250306	152900	213959485	5280	5280	5280	5280	0
259	20250306	152800	213959485	5280	5280	5280	5280	0
260	20250306	152700	213959485	5280	5280	5280	5280	0
261	20250306	152600	213959485	5280	5280	5280	5280	0
262	20250306	152500	213959485	5280	5280	5280	5280	0
263	20250306	152400	213959485	5280	5280	5280	5280	0
264	20250306	152300	213959485	5280	5280	5280	5280	0
265	20250306	152200	213959485	5280	5280	5280	5280	0
266	20250306	152100	213959485	5280	5280	5280	5280	0
267	20250306	152000	213959485	5280	5280	5280	5280	0
268	20250306	151900	213959485	5280	5280	5280	5280	0
269	20250306	151800	213959485	5280	5270	5280	5270	149
270	20250306	151700	213174045	5270	5270	5270	5270	69
271	20250306	151600	212810415	5270	5270	5270	5270	0
272	20250306	151500	212810415	5270	5270	5270	5270	0
273	20250306	151400	212810415	5270	5270	5270	5270	0
274	20250306	151300	212810415	5270	5250	5270	5230	998
275	20250306	151200	207579785	5250	5260	5260	5250	33
276	20250306	151100	207406525	5280	5280	5280	5280	0
277	20250306	151000	207406525	5280	5280	5280	5280	0
278	20250306	150900	207406525	5280	5280	5280	5280	0
279	20250306	150800	207406525	5280	5260	5280	5250	181
280	20250306	150700	206454665	5260	5260	5260	5260	3
281	20250306	150600	206438885	5280	5280	5280	5280	57
282	20250306	150500	206137925	5280	5280	5280	5280	0
283	20250306	150400	206137925	5280	5280	5280	5280	0
284	20250306	150300	206137925	5280	5250	5280	5250	4
285	20250306	150200	206116895	5280	5250	5280	5250	2
286	20250306	150100	206106365	5250	5250	5250	5250	17
287	20250306	150000	206017115	5250	5250	5250	5250	0
288	20250306	145900	206017115	5250	5250	5250	5250	3
289	20250306	145800	206001365	5250	5250	5250	5250	2
290	20250306	145700	205990865	5280	5280	5280	5280	0
291	20250306	145600	205990865	5280	5260	5280	5260	19
292	20250306	145500	205890625	5260	5280	5280	5260	5
293	20250306	145400	205864305	5270	5270	5270	5270	0
294	20250306	145300	205864305	5270	5270	5270	5270	0
295	20250306	145200	205864305	5270	5270	5270	5270	6
296	20250306	145100	205832685	5280	5280	5280	5280	0
297	20250306	145000	205832685	5280	5280	5280	5280	0
298	20250306	144900	205832685	5280	5280	5280	5280	1
299	20250306	144800	205827405	5240	5250	5250	5240	408
300	20250306	144700	203685985	5250	5250	5250	5250	0
301	20250306	144600	203685985	5250	5250	5250	5250	0
302	20250306	144500	203685985	5250	5250	5250	5250	0
303	20250306	144400	203685985	5250	5250	5250	5250	0
304	20250306	144300	203685985	5250	5250	5250	5250	0
305	20250306	144200	203685985	5250	5260	5260	5250	209
306	20250306	144100	202586685	5280	5260	5280	5260	60
307	20250306	144000	202270645	5250	5250	5250	5250	100
308	20250306	143900	201745645	5260	5260	5260	5260	0
309	20250306	143800	201745645	5260	5260	5260	5260	10
310	20250306	143700	201693045	5250	5250	5250	5250	100
311	20250306	143600	201168045	5250	5250	5250	5250	40
312	20250306	143500	200958045	5250	5250	5250	5250	0
313	20250306	143400	200958045	5250	5250	5250	5250	10
314	20250306	143300	200905545	5250	5250	5250	5250	360
315	20250306	143200	199015545	5250	5250	5250	5250	0
316	20250306	143100	199015545	5250	5250	5250	5250	0
317	20250306	143000	199015545	5250	5250	5250	5250	0
318	20250306	142900	199015545	5250	5250	5250	5250	0
319	20250306	142800	199015545	5250	5250	5250	5250	200
320	20250306	142700	197965545	5250	5250	5250	5250	28
321	20250306	142600	197818545	5260	5260	5260	5260	0
322	20250306	142500	197818545	5260	5260	5260	5260	5
323	20250306	142400	197792245	5260	5260	5260	5260	6
324	20250306	142300	197760685	5250	5260	5260	5250	624
325	20250306	142200	194484545	5270	5270	5270	5270	0
326	20250306	142100	194484545	5270	5270	5270	5270	0
327	20250306	142000	194484545	5270	5270	5270	5270	0
328	20250306	141900	194484545	5270	5270	5270	5270	0
329	20250306	141800	194484545	5270	5270	5270	5270	0
330	20250306	141700	194484545	5270	5270	5270	5270	0
331	20250306	141600	194484545	5270	5270	5270	5270	0
332	20250306	141500	194484545	5270	5270	5270	5270	1
333	20250306	141400	194479275	5270	5270	5270	5270	0
334	20250306	141300	194479275	5270	5270	5270	5270	0
335	20250306	141200	194479275	5270	5270	5270	5270	0
336	20250306	141100	194479275	5270	5270	5270	5270	20
337	20250306	141000	194373875	5270	5270	5270	5270	30
338	20250306	140900	194215775	5270	5270	5270	5270	0
339	20250306	140800	194215775	5270	5270	5270	5270	0
340	20250306	140700	194215775	5270	5270	5270	5270	0
341	20250306	140600	194215775	5270	5270	5270	5270	1
342	20250306	140500	194210505	5250	5250	5250	5250	0
343	20250306	140400	194210505	5250	5250	5250	5250	0
344	20250306	140300	194210505	5250	5270	5270	5250	1840
345	20250306	140200	184550105	5250	5250	5250	5250	20
346	20250306	140100	184445105	5260	5260	5260	5260	165
347	20250306	140000	183577205	5270	5270	5270	5270	0
348	20250306	135900	183577205	5270	5270	5270	5270	0
349	20250306	135800	183577205	5270	5270	5270	5270	0
350	20250306	135700	183577205	5270	5270	5270	5270	0
351	20250306	135600	183577205	5270	5270	5270	5270	274
352	20250306	135500	182133225	5270	5270	5270	5270	17
353	20250306	135400	182043635	5260	5265	5265	5260	24
354	20250306	135300	181917390	5260	5260	5260	5260	0
355	20250306	135200	181917390	5260	5260	5260	5260	0
356	20250306	135100	181917390	5260	5260	5260	5260	0
357	20250306	135000	181917390	5260	5260	5260	5260	10
358	20250306	134900	181864790	5260	5260	5260	5260	0
359	20250306	134800	181864790	5260	5260	5260	5260	0
360	20250306	134700	181864790	5260	5260	5260	5260	1
361	20250306	134600	181859530	5260	5260	5260	5260	1
362	20250306	134500	181854270	5260	5270	5270	5260	14
363	20250306	134400	181780600	5270	5280	5280	5270	21
364	20250306	134300	181669920	5270	5270	5270	5270	0
365	20250306	134200	181669920	5270	5270	5270	5270	18
366	20250306	134100	181575060	5270	5270	5270	5270	4
367	20250306	134000	181553980	5260	5270	5270	5260	14
368	20250306	133900	181480240	5290	5290	5290	5290	0
369	20250306	133800	181480240	5290	5290	5290	5290	0
370	20250306	133700	181480240	5290	5290	5290	5290	0
371	20250306	133600	181480240	5290	5290	5290	5290	1
372	20250306	133500	181474950	5290	5290	5290	5290	0
373	20250306	133400	181474950	5290	5290	5290	5290	10
374	20250306	133300	181422050	5280	5270	5280	5250	169
375	20250306	133200	180533900	5250	5250	5250	5250	0
376	20250306	133100	180533900	5250	5250	5250	5250	0
377	20250306	133000	180533900	5250	5275	5275	5250	174
378	20250306	132900	179619790	5280	5280	5280	5280	6
379	20250306	132800	179588110	5290	5290	5290	5290	0
380	20250306	132700	179588110	5290	5290	5290	5290	3
381	20250306	132600	179572240	5300	5300	5300	5300	0
382	20250306	132500	179572240	5300	5300	5300	5300	0
383	20250306	132400	179572240	5300	5300	5300	5300	0
384	20250306	132300	179572240	5300	5290	5300	5290	12
385	20250306	132200	179508750	5280	5280	5280	5280	5
386	20250306	132100	179482350	5280	5280	5280	5280	95
387	20250306	132000	178980750	5280	5280	5280	5280	0
388	20250306	131900	178980750	5280	5280	5280	5280	0
389	20250306	131800	178980750	5280	5280	5280	5280	0
390	20250306	131700	178980750	5280	5280	5280	5280	0
391	20250306	131600	178980750	5280	5280	5280	5280	0
392	20250306	131500	178980750	5280	5280	5280	5280	0
393	20250306	131400	178980750	5280	5280	5280	5280	1
394	20250306	131300	178975470	5240	5240	5240	5240	0
395	20250306	131200	178975470	5240	5240	5240	5240	0
396	20250306	131100	178975470	5240	5240	5240	5240	0
397	20250306	131000	178975470	5240	5240	5240	5240	0
398	20250306	130900	178975470	5240	5240	5240	5240	0
399	20250306	130800	178975470	5240	5240	5240	5240	0
400	20250306	130700	178975470	5240	5240	5240	5240	0
401	20250306	130600	178975470	5240	5240	5240	5240	0
402	20250306	130500	178975470	5240	5240	5240	5240	0
403	20250306	130400	178975470	5240	5240	5240	5240	0
404	20250306	130300	178975470	5240	5240	5240	5240	0
405	20250306	130200	178975470	5240	5280	5280	5240	8509
406	20250306	130100	134296100	5290	5290	5290	5290	0
407	20250306	130000	134296100	5290	5290	5290	5290	0
408	20250306	125900	134296100	5290	5290	5290	5290	4
409	20250306	125800	134274940	5290	5290	5290	5290	4
410	20250306	125700	134253780	5290	5290	5290	5290	2
411	20250306	125600	134243200	5280	5280	5280	5280	0
412	20250306	125500	134243200	5280	5280	5280	5280	3
413	20250306	125400	134227360	5270	5270	5270	5270	0
414	20250306	125300	134227360	5270	5270	5270	5270	0
415	20250306	125200	134227360	5270	5270	5270	5270	0
416	20250306	125100	134227360	5270	5270	5270	5270	0
417	20250306	125000	134227360	5270	5270	5270	5270	0
418	20250306	124900	134227360	5270	5270	5270	5270	0
419	20250306	124800	134227360	5270	5270	5270	5270	0
420	20250306	124700	134227360	5270	5270	5270	5270	0
421	20250306	124600	134227360	5270	5270	5270	5270	85
422	20250306	124500	133779410	5270	5270	5270	5270	0
423	20250306	124400	133779410	5270	5270	5270	5270	0
424	20250306	124300	133779410	5270	5270	5270	5270	2
425	20250306	124200	133768870	5270	5280	5280	5270	19
426	20250306	124100	133668700	5280	5280	5280	5280	0
427	20250306	124000	133668700	5280	5280	5280	5280	7
428	20250306	123900	133631740	5280	5280	5280	5280	0
429	20250306	123800	133631740	5280	5280	5280	5280	0
430	20250306	123700	133631740	5280	5280	5280	5280	0
431	20250306	123600	133631740	5280	5280	5280	5280	3
432	20250306	123500	133615900	5280	5280	5280	5280	4
433	20250306	123400	133594780	5280	5280	5280	5280	0
434	20250306	123300	133594780	5280	5280	5280	5280	302
435	20250306	123200	132000220	5290	5290	5290	5290	2
436	20250306	123100	131989640	5310	5310	5310	5310	0
437	20250306	123000	131989640	5310	5310	5310	5310	52
438	20250306	122900	131713520	5310	5310	5310	5310	0
439	20250306	122800	131713520	5310	5310	5310	5310	55
440	20250306	122700	131421470	5290	5290	5290	5290	0
441	20250306	122600	131421470	5290	5290	5290	5290	0
442	20250306	122500	131421470	5290	5290	5290	5290	17
443	20250306	122400	131331540	5290	5290	5290	5290	150
444	20250306	122300	130538040	5290	5290	5290	5290	0
445	20250306	122200	130538040	5290	5290	5290	5290	0
446	20250306	122100	130538040	5290	5290	5290	5290	0
447	20250306	122000	130538040	5290	5290	5290	5290	0
448	20250306	121900	130538040	5290	5290	5290	5290	20
449	20250306	121800	130432240	5290	5290	5290	5290	0
450	20250306	121700	130432240	5290	5290	5290	5290	25
451	20250306	121600	130299990	5290	5290	5290	5290	0
452	20250306	121500	130299990	5290	5300	5300	5290	169
453	20250306	121400	129405080	5300	5300	5300	5300	4
454	20250306	121300	129383880	5300	5300	5300	5300	0
455	20250306	121200	129383880	5300	5300	5300	5300	0
456	20250306	121100	129383880	5300	5300	5300	5300	20
457	20250306	121000	129277880	5300	5300	5300	5300	0
458	20250306	120900	129277880	5300	5300	5300	5300	0
459	20250306	120800	129277880	5300	5300	5300	5300	0
460	20250306	120700	129277880	5300	5300	5300	5300	0
461	20250306	120600	129277880	5300	5300	5300	5300	0
462	20250306	120500	129277880	5300	5300	5300	5300	0
463	20250306	120400	129277880	5300	5300	5300	5300	0
464	20250306	120300	129277880	5300	5300	5300	5300	0
465	20250306	120200	129277880	5300	5300	5300	5300	0
466	20250306	120100	129277880	5300	5300	5300	5300	210
467	20250306	120000	128164880	5300	5300	5300	5300	0
468	20250306	115900	128164880	5300	5300	5300	5300	0
469	20250306	115800	128164880	5300	5300	5300	5300	0
470	20250306	115700	128164880	5300	5300	5300	5300	0
471	20250306	115600	128164880	5300	5300	5300	5300	0
472	20250306	115500	128164880	5300	5300	5300	5300	39
473	20250306	115400	127958180	5310	5310	5310	5310	30
474	20250306	115300	127798880	5310	5310	5310	5310	0
475	20250306	115200	127798880	5310	5310	5310	5310	0
476	20250306	115100	127798880	5310	5310	5310	5310	4
477	20250306	115000	127777640	5300	5300	5300	5300	0
478	20250306	114900	127777640	5300	5300	5300	5300	0
479	20250306	114800	127777640	5300	5300	5300	5300	0
480	20250306	114700	127777640	5300	5300	5300	5300	0
481	20250306	114600	127777640	5300	5300	5300	5300	0
482	20250306	114500	127777640	5300	5300	5300	5300	0
483	20250306	114400	127777640	5300	5300	5300	5300	0
484	20250306	114300	127777640	5300	5300	5300	5300	0
485	20250306	114200	127777640	5300	5300	5300	5300	0
486	20250306	114100	127777640	5300	5300	5300	5300	90
487	20250306	114000	127300640	5300	5300	5300	5300	9
488	20250306	113900	127252940	5300	5300	5300	5300	1
489	20250306	113800	127247640	5300	5300	5300	5300	2
490	20250306	113700	127237040	5290	5290	5290	5290	200
491	20250306	113600	126179040	5300	5300	5300	5300	0
492	20250306	113500	126179040	5300	5300	5300	5300	0
493	20250306	113400	126179040	5300	5300	5300	5300	0
494	20250306	113300	126179040	5300	5300	5300	5300	0
495	20250306	113200	126179040	5300	5300	5300	5300	0
496	20250306	113100	126179040	5300	5300	5300	5300	0
497	20250306	113000	126179040	5300	5300	5300	5300	0
498	20250306	112900	126179040	5300	5300	5300	5300	50
499	20250306	112800	125914040	5300	5300	5300	5300	0
500	20250306	112700	125914040	5300	5300	5300	5300	0
501	20250306	112600	125914040	5300	5300	5300	5300	0
502	20250306	112500	125914040	5300	5300	5300	5300	0
503	20250306	112400	125914040	5300	5300	5300	5300	0
504	20250306	112300	125914040	5300	5300	5300	5300	0
505	20250306	112200	125914040	5300	5300	5300	5300	0
506	20250306	112100	125914040	5300	5300	5300	5300	0
507	20250306	112000	125914040	5300	5300	5300	5300	0
508	20250306	111900	125914040	5300	5300	5300	5300	0
509	20250306	111800	125914040	5300	5300	5300	5300	0
510	20250306	111700	125914040	5300	5300	5300	5300	2
511	20250306	111600	125903440	5300	5300	5300	5300	0
512	20250306	111500	125903440	5300	5300	5300	5300	66
513	20250306	111400	125553640	5300	5300	5300	5300	34
514	20250306	111300	125373440	5310	5310	5310	5310	311
515	20250306	111200	123722030	5310	5310	5310	5310	0
516	20250306	111100	123722030	5310	5310	5310	5310	0
517	20250306	111000	123722030	5310	5310	5310	5310	0
518	20250306	110900	123722030	5310	5310	5310	5310	14
519	20250306	110800	123647690	5310	5310	5310	5310	0
520	20250306	110700	123647690	5310	5310	5310	5310	0
521	20250306	110600	123647690	5310	5300	5310	5300	2718
522	20250306	110500	109222650	5290	5290	5290	5290	0
523	20250306	110400	109222650	5290	5290	5290	5290	0
524	20250306	110300	109222650	5290	5290	5290	5290	0
525	20250306	110200	109222650	5290	5290	5290	5290	0
526	20250306	110100	109222650	5290	5290	5290	5290	0
527	20250306	110000	109222650	5290	5290	5290	5290	0
528	20250306	105900	109222650	5290	5290	5290	5290	0
529	20250306	105800	109222650	5290	5290	5290	5290	1128
530	20250306	105700	103255530	5290	5290	5290	5290	0
531	20250306	105600	103255530	5290	5290	5290	5290	0
532	20250306	105500	103255530	5290	5290	5290	5290	1
533	20250306	105400	103250240	5290	5290	5290	5290	0
534	20250306	105300	103250240	5290	5290	5290	5290	0
535	20250306	105200	103250240	5290	5290	5290	5290	0
536	20250306	105100	103250240	5290	5290	5290	5290	8
537	20250306	105000	103207920	5290	5290	5290	5290	0
538	20250306	104900	103207920	5290	5290	5290	5290	1
539	20250306	104800	103202630	5290	5290	5290	5290	53
540	20250306	104700	102922260	5300	5300	5300	5300	1
541	20250306	104600	102916960	5290	5290	5290	5290	2
542	20250306	104500	102906380	5300	5300	5300	5300	0
543	20250306	104400	102906380	5300	5300	5300	5300	0
544	20250306	104300	102906380	5300	5300	5300	5300	0
545	20250306	104200	102906380	5300	5300	5300	5300	188
546	20250306	104100	101909980	5300	5300	5300	5300	0
547	20250306	104000	101909980	5300	5300	5300	5300	0
548	20250306	103900	101909980	5300	5300	5300	5300	0
549	20250306	103800	101909980	5300	5300	5300	5300	0
550	20250306	103700	101909980	5300	5300	5300	5300	1
551	20250306	103600	101904680	5300	5300	5300	5300	0
552	20250306	103500	101904680	5300	5300	5300	5300	0
553	20250306	103400	101904680	5300	5300	5300	5300	0
554	20250306	103300	101904680	5300	5300	5300	5300	0
555	20250306	103200	101904680	5300	5300	5300	5300	10
556	20250306	103100	101851680	5300	5300	5300	5300	0
557	20250306	103000	101851680	5300	5300	5300	5300	0
558	20250306	102900	101851680	5300	5300	5300	5300	0
559	20250306	102800	101851680	5300	5300	5300	5300	0
560	20250306	102700	101851680	5300	5290	5300	5290	65
561	20250306	102600	101507800	5290	5290	5290	5290	0
562	20250306	102500	101507800	5290	5290	5290	5290	0
563	20250306	102400	101507800	5290	5290	5290	5290	0
564	20250306	102300	101507800	5290	5290	5290	5290	4
565	20250306	102200	101486640	5270	5270	5270	5270	0
566	20250306	102100	101486640	5270	5270	5270	5270	0
567	20250306	102000	101486640	5270	5290	5290	5270	74
568	20250306	101900	101096380	5280	5270	5280	5270	70
569	20250306	101800	100726920	5270	5270	5270	5270	0
570	20250306	101700	100726920	5270	5280	5280	5270	160
571	20250306	101600	99883120	5280	5280	5280	5280	0
572	20250306	101500	99883120	5280	5285	5285	5280	66
573	20250306	101400	99534630	5280	5280	5280	5280	10
574	20250306	101300	99481830	5300	5280	5300	5280	176
575	20250306	101200	98551830	5260	5260	5260	5260	0
576	20250306	101100	98551830	5260	5290	5300	5260	1047
577	20250306	101000	93043980	5270	5280	5280	5270	788
578	20250306	100900	88890220	5280	5280	5280	5280	0
579	20250306	100800	88890220	5280	5270	5280	5270	361
580	20250306	100700	86987640	5290	5290	5290	5290	0
581	20250306	100600	86987640	5290	5270	5290	5270	327
582	20250306	100500	85264310	5300	5300	5300	5300	2
583	20250306	100400	85253710	5300	5300	5300	5300	5
584	20250306	100300	85227210	5300	5270	5300	5270	340
585	20250306	100200	83431050	5260	5260	5260	5260	10
586	20250306	100100	83378450	5260	5260	5260	5260	43
587	20250306	100000	83152270	5250	5250	5250	5250	38
588	20250306	095900	82952770	5280	5270	5300	5240	2151
589	20250306	095800	71652870	5270	5300	5300	5270	30
590	20250306	095700	71494410	5310	5310	5310	5310	49
591	20250306	095600	71234220	5310	5290	5310	5290	209
592	20250306	095500	70128540	5310	5310	5310	5310	8
593	20250306	095400	70086060	5270	5290	5310	5270	211
594	20250306	095300	68968410	5280	5280	5280	5280	63
595	20250306	095200	68635770	5270	5270	5290	5270	45
596	20250306	095100	68398270	5270	5270	5270	5270	246
597	20250306	095000	67101850	5300	5270	5300	5270	39
598	20250306	094900	66896290	5270	5300	5300	5270	602
599	20250306	094800	63723690	5300	5300	5300	5270	61
600	20250306	094700	63401850	5300	5300	5300	5300	2
601	20250306	094600	63391250	5300	5300	5300	5300	47
602	20250306	094500	63142150	5310	5310	5310	5310	353
603	20250306	094400	61267720	5310	5310	5310	5310	24
604	20250306	094300	61140280	5310	5290	5310	5280	202
605	20250306	094200	60073160	5310	5310	5310	5310	0
606	20250306	094100	60073160	5310	5300	5310	5300	18
607	20250306	094000	59977630	5310	5270	5310	5270	240
608	20250306	093900	58708320	5270	5280	5280	5270	20
609	20250306	093800	58602870	5280	5280	5280	5270	167
610	20250306	093700	57722680	5270	5290	5290	5270	2339
611	20250306	093600	45367230	5290	5290	5290	5290	1
612	20250306	093500	45361940	5290	5300	5300	5290	157
613	20250306	093400	44531360	5290	5290	5290	5290	0
614	20250306	093300	44531360	5290	5300	5300	5290	148
615	20250306	093200	43748160	5310	5310	5310	5310	1
616	20250306	093100	43742850	5310	5310	5310	5310	39
617	20250306	093000	43535760	5310	5310	5310	5310	10
618	20250306	092900	43482660	5310	5310	5310	5310	0
619	20250306	092800	43482660	5310	5310	5310	5310	1
620	20250306	092700	43477350	5300	5300	5300	5300	0
621	20250306	092600	43477350	5300	5300	5300	5300	70
622	20250306	092500	43106350	5300	5320	5320	5300	2000
623	20250306	092400	32489840	5350	5320	5350	5320	844
624	20250306	092300	27999730	5320	5320	5320	5320	15
625	20250306	092200	27919930	5330	5350	5350	5330	144
626	20250306	092100	27152190	5340	5340	5340	5340	0
627	20250306	092000	27152190	5340	5340	5340	5340	0
628	20250306	091900	27152190	5340	5340	5340	5340	0
629	20250306	091800	27152190	5340	5340	5340	5340	262
630	20250306	091700	25753110	5380	5390	5390	5380	122
631	20250306	091600	25096600	5390	5340	5390	5340	1116
632	20250306	091500	19137110	5390	5390	5390	5390	0
633	20250306	091400	19137110	5390	5390	5390	5380	90
634	20250306	091300	18652420	5390	5340	5390	5340	201
635	20250306	091200	17579030	5340	5380	5400	5330	137
636	20250306	091100	16843380	5330	5330	5330	5330	200
637	20250306	091000	15777380	5330	5330	5330	5330	22
638	20250306	090900	15660120	5330	5330	5330	5330	152
639	20250306	090800	14849960	5380	5370	5380	5370	80
640	20250306	090700	14419570	5380	5350	5380	5350	100
641	20250306	090600	13884320	5350	5340	5350	5340	116
642	20250306	090500	13264330	5350	5350	5350	5350	0
643	20250306	090400	13264330	5350	5350	5350	5350	242
644	20250306	090300	11969630	5350	5330	5350	5330	35
645	20250306	090200	11783000	5330	5380	5390	5330	1219
646	20250306	090100	5277400	5390	5330	5390	5330	54
647	20250306	090000	4988500	5400	5320	5400	5320	933