KissMeData/005990/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184700	56099170	9690	9690	9690	9690	13
3	20250307	184600	56099170	9690	9690	9690	9690	0
4	20250307	184500	56099170	9690	9690	9690	9690	0
5	20250307	184400	56099170	9690	9690	9690	9690	0
6	20250307	184300	56099170	9690	9690	9690	9690	0
7	20250307	184200	56099170	9690	9690	9690	9690	0
8	20250307	184100	56099170	9690	9690	9690	9690	0
9	20250307	184000	56099170	9690	9690	9690	9690	0
10	20250307	183900	56099170	9690	9690	9690	9690	0
11	20250307	183800	56099170	9690	9690	9690	9690	0
12	20250307	183700	56099170	9690	9690	9690	9690	0
13	20250307	183600	56099170	9690	9690	9690	9690	0
14	20250307	183500	56099170	9690	9690	9690	9690	0
15	20250307	183400	56099170	9690	9690	9690	9690	0
16	20250307	183300	56099170	9690	9690	9690	9690	0
17	20250307	183200	56099170	9690	9690	9690	9690	0
18	20250307	183100	56099170	9690	9690	9690	9690	0
19	20250307	183000	56099170	9690	9690	9690	9690	0
20	20250307	182900	56099170	9690	9690	9690	9690	0
21	20250307	182800	56099170	9690	9690	9690	9690	0
22	20250307	182700	56099170	9690	9690	9690	9690	0
23	20250307	182600	56099170	9690	9690	9690	9690	0
24	20250307	182500	56099170	9690	9690	9690	9690	0
25	20250307	182400	56099170	9690	9690	9690	9690	0
26	20250307	182300	56099170	9690	9690	9690	9690	0
27	20250307	182200	56099170	9690	9690	9690	9690	0
28	20250307	182100	56099170	9690	9690	9690	9690	0
29	20250307	182000	56099170	9690	9690	9690	9690	0
30	20250307	181900	56099170	9690	9690	9690	9690	0
31	20250307	181800	56099170	9690	9690	9690	9690	0
32	20250307	181700	56099170	9690	9690	9690	9690	13
33	20250307	181600	56099170	9690	9690	9690	9690	0
34	20250307	181500	56099170	9690	9690	9690	9690	0
35	20250307	181400	56099170	9690	9690	9690	9690	0
36	20250307	181300	56099170	9690	9690	9690	9690	0
37	20250307	181200	56099170	9690	9690	9690	9690	0
38	20250307	181100	56099170	9690	9690	9690	9690	0
39	20250307	181000	56099170	9690	9690	9690	9690	0
40	20250307	180900	56099170	9690	9690	9690	9690	0
41	20250307	180800	56099170	9690	9690	9690	9690	0
42	20250307	180700	56099170	9690	9690	9690	9690	0
43	20250307	180600	56099170	9690	9690	9690	9690	0
44	20250307	180500	56099170	9690	9690	9690	9690	0
45	20250307	180400	56099170	9690	9690	9690	9690	0
46	20250307	180300	56099170	9690	9690	9690	9690	0
47	20250307	180200	56099170	9690	9690	9690	9690	0
48	20250307	180100	56099170	9690	9690	9690	9690	0
49	20250307	180000	56099170	9690	9690	9690	9690	0
50	20250307	175900	56099170	9690	9690	9690	9690	0
51	20250307	175800	56099170	9690	9690	9690	9690	0
52	20250307	175700	56099170	9690	9690	9690	9690	0
53	20250307	175600	56099170	9690	9690	9690	9690	0
54	20250307	175500	56099170	9690	9690	9690	9690	0
55	20250307	175400	56099170	9690	9690	9690	9690	0
56	20250307	175300	56099170	9690	9690	9690	9690	0
57	20250307	175200	56099170	9690	9690	9690	9690	0
58	20250307	175100	56099170	9690	9690	9690	9690	0
59	20250307	175000	56099170	9690	9690	9690	9690	0
60	20250307	174900	56099170	9690	9690	9690	9690	0
61	20250307	174800	56099170	9690	9690	9690	9690	0
62	20250307	174700	56099170	9690	9690	9690	9690	13
63	20250307	174600	56099170	9690	9690	9690	9690	0
64	20250307	174500	56099170	9690	9690	9690	9690	0
65	20250307	174400	56099170	9690	9690	9690	9690	0
66	20250307	174300	56099170	9690	9690	9690	9690	0
67	20250307	174200	56099170	9690	9690	9690	9690	0
68	20250307	174100	56099170	9690	9690	9690	9690	0
69	20250307	174000	56099170	9690	9690	9690	9690	0
70	20250307	173900	56099170	9690	9690	9690	9690	0
71	20250307	173800	56099170	9690	9690	9690	9690	0
72	20250307	173700	56099170	9690	9690	9690	9690	0
73	20250307	173600	56099170	9690	9690	9690	9690	0
74	20250307	173500	56099170	9690	9690	9690	9690	0
75	20250307	173400	56099170	9690	9690	9690	9690	0
76	20250307	173300	56099170	9690	9690	9690	9690	0
77	20250307	173200	56099170	9690	9690	9690	9690	0
78	20250307	173100	56099170	9690	9690	9690	9690	0
79	20250307	173000	56099170	9690	9690	9690	9690	0
80	20250307	172900	56099170	9690	9690	9690	9690	0
81	20250307	172800	56099170	9690	9690	9690	9690	0
82	20250307	172700	56099170	9690	9690	9690	9690	0
83	20250307	172600	56099170	9690	9690	9690	9690	0
84	20250307	172500	56099170	9690	9690	9690	9690	0
85	20250307	172400	56099170	9690	9690	9690	9690	0
86	20250307	172300	56099170	9690	9690	9690	9690	0
87	20250307	172200	56099170	9690	9690	9690	9690	0
88	20250307	172100	56099170	9690	9690	9690	9690	0
89	20250307	172000	56099170	9690	9690	9690	9690	0
90	20250307	171900	56099170	9690	9690	9690	9690	0
91	20250307	171800	56099170	9690	9690	9690	9690	0
92	20250307	171700	56099170	9690	9690	9690	9690	13
93	20250307	171600	56099170	9690	9690	9690	9690	0
94	20250307	171500	56099170	9690	9690	9690	9690	0
95	20250307	171400	56099170	9690	9690	9690	9690	0
96	20250307	171300	56099170	9690	9690	9690	9690	0
97	20250307	171200	56099170	9690	9690	9690	9690	0
98	20250307	171100	56099170	9690	9690	9690	9690	0
99	20250307	171000	56099170	9690	9690	9690	9690	0
100	20250307	170900	56099170	9690	9690	9690	9690	0
101	20250307	170800	56099170	9690	9690	9690	9690	0
102	20250307	170700	56099170	9690	9690	9690	9690	0
103	20250307	170600	56099170	9690	9690	9690	9690	0
104	20250307	170500	56099170	9690	9690	9690	9690	0
105	20250307	170400	56099170	9690	9690	9690	9690	0
106	20250307	170300	56099170	9690	9690	9690	9690	0
107	20250307	170200	56099170	9690	9690	9690	9690	0
108	20250307	170100	56099170	9690	9690	9690	9690	0
109	20250307	170000	56099170	9690	9690	9690	9690	0
110	20250307	165900	56099170	9690	9690	9690	9690	0
111	20250307	165800	56099170	9690	9690	9690	9690	0
112	20250307	165700	56099170	9690	9690	9690	9690	0
113	20250307	165600	56099170	9690	9690	9690	9690	0
114	20250307	165500	56099170	9690	9690	9690	9690	0
115	20250307	165400	56099170	9690	9690	9690	9690	0
116	20250307	165300	56099170	9690	9690	9690	9690	0
117	20250307	165200	56099170	9690	9690	9690	9690	0
118	20250307	165100	56099170	9690	9690	9690	9690	0
119	20250307	165000	56099170	9690	9690	9690	9690	0
120	20250307	164900	56099170	9690	9690	9690	9690	0
121	20250307	164800	56099170	9690	9690	9690	9690	0
122	20250307	164700	56099170	9690	9690	9690	9690	13
123	20250307	164600	56099170	9690	9690	9690	9690	0
124	20250307	164500	56099170	9690	9690	9690	9690	0
125	20250307	164400	56099170	9690	9690	9690	9690	0
126	20250307	164300	56099170	9690	9690	9690	9690	0
127	20250307	164200	56099170	9690	9690	9690	9690	0
128	20250307	164100	56099170	9690	9690	9690	9690	0
129	20250307	164000	56099170	9690	9690	9690	9690	0
130	20250307	163900	56099170	9690	9690	9690	9690	0
131	20250307	163800	56099170	9690	9690	9690	9690	0
132	20250307	163700	56099170	9690	9690	9690	9690	0
133	20250307	163600	56099170	9690	9690	9690	9690	0
134	20250307	163500	56099170	9690	9690	9690	9690	0
135	20250307	163400	56099170	9690	9690	9690	9690	0
136	20250307	163300	56099170	9690	9690	9690	9690	0
137	20250307	163200	56099170	9690	9690	9690	9690	0
138	20250307	163100	56099170	9690	9690	9690	9690	0
139	20250307	163000	56099170	9690	9690	9690	9690	0
140	20250307	162900	56099170	9690	9690	9690	9690	0
141	20250307	162800	56099170	9690	9690	9690	9690	0
142	20250307	162700	56099170	9690	9690	9690	9690	0
143	20250307	162600	56099170	9690	9690	9690	9690	0
144	20250307	162500	56099170	9690	9690	9690	9690	0
145	20250307	162400	56099170	9690	9690	9690	9690	0
146	20250307	162300	56099170	9690	9690	9690	9690	0
147	20250307	162200	56099170	9690	9690	9690	9690	0
148	20250307	162100	56099170	9690	9690	9690	9690	0
149	20250307	162000	56099170	9690	9690	9690	9690	0
150	20250307	161900	56099170	9690	9690	9690	9690	0
151	20250307	161800	56099170	9690	9690	9690	9690	0
152	20250307	161700	56099170	9690	9690	9690	9690	13
153	20250307	161600	56099170	9690	9690	9690	9690	0
154	20250307	161500	56099170	9690	9690	9690	9690	0
155	20250307	161400	56099170	9690	9690	9690	9690	0
156	20250307	161300	56099170	9690	9690	9690	9690	0
157	20250307	161200	56099170	9690	9690	9690	9690	0
158	20250307	161100	56099170	9690	9690	9690	9690	0
159	20250307	161000	56099170	9690	9690	9690	9690	0
160	20250307	160900	56099170	9690	9690	9690	9690	0
161	20250307	160800	56099170	9690	9690	9690	9690	0
162	20250307	160700	56099170	9690	9690	9690	9690	0
163	20250307	160600	56099170	9690	9690	9690	9690	0
164	20250307	160500	56099170	9690	9690	9690	9690	0
165	20250307	160400	56099170	9690	9690	9690	9690	0
166	20250307	160300	56099170	9690	9690	9690	9690	0
167	20250307	160200	56099170	9690	9690	9690	9690	0
168	20250307	160100	56099170	9690	9690	9690	9690	0
169	20250307	160000	56099170	9690	9690	9690	9690	0
170	20250307	155900	56099170	9690	9690	9690	9690	0
171	20250307	155800	56099170	9690	9690	9690	9690	0
172	20250307	155700	56099170	9690	9690	9690	9690	0
173	20250307	155600	56099170	9690	9690	9690	9690	0
174	20250307	155500	56099170	9690	9690	9690	9690	0
175	20250307	155400	56099170	9690	9690	9690	9690	0
176	20250307	155300	56099170	9690	9690	9690	9690	0
177	20250307	155200	56099170	9690	9690	9690	9690	0
178	20250307	155100	56099170	9690	9690	9690	9690	0
179	20250307	155000	56099170	9690	9690	9690	9690	0
180	20250307	154900	56099170	9690	9690	9690	9690	0
181	20250307	154800	56099170	9690	9690	9690	9690	0
182	20250307	154700	56099170	9690	9690	9690	9690	13
183	20250307	154600	56099170	9690	9690	9690	9690	0
184	20250307	154500	56099170	9690	9690	9690	9690	0
185	20250307	154400	56099170	9690	9690	9690	9690	0
186	20250307	154300	56099170	9690	9690	9690	9690	0
187	20250307	154200	56099170	9690	9690	9690	9690	0
188	20250307	154100	56099170	9690	9690	9690	9690	0
189	20250307	154000	56099170	9690	9690	9690	9690	0
190	20250307	153900	56099170	9690	9690	9690	9690	0
191	20250307	153800	56099170	9690	9690	9690	9690	0
192	20250307	153700	56099170	9690	9690	9690	9690	0
193	20250307	153600	56099170	9690	9690	9690	9690	0
194	20250307	153500	56099170	9690	9690	9690	9690	0
195	20250307	153400	56099170	9690	9690	9690	9690	0
196	20250307	153300	56099170	9690	9690	9690	9690	0
197	20250307	153200	56099170	9690	9690	9690	9690	0
198	20250307	153100	56099170	9690	9690	9690	9690	0
199	20250307	153000	56099170	9690	9690	9690	9690	13
200	20250307	152900	55973200	9640	9640	9640	9640	0
201	20250307	152800	55973200	9640	9640	9640	9640	0
202	20250307	152700	55973200	9640	9640	9640	9640	0
203	20250307	152600	55973200	9640	9640	9640	9640	0
204	20250307	152500	55973200	9640	9640	9640	9640	0
205	20250307	152400	55973200	9640	9640	9640	9640	0
206	20250307	152300	55973200	9640	9640	9640	9640	0
207	20250307	152200	55973200	9640	9640	9640	9640	0
208	20250307	152100	55973200	9640	9640	9640	9640	0
209	20250307	152000	55973200	9640	9640	9640	9640	0
210	20250307	151900	55973200	9640	9650	9650	9640	155
211	20250307	151800	54478990	9650	9650	9650	9650	0
212	20250307	151700	54478990	9650	9650	9650	9650	100
213	20250307	151600	53513990	9680	9680	9680	9680	1
214	20250307	151500	53504310	9650	9650	9650	9650	103
215	20250307	151400	52510360	9650	9650	9650	9650	103
216	20250307	151300	51516410	9650	9650	9650	9650	0
217	20250307	151200	51516410	9650	9650	9650	9650	103
218	20250307	151100	50522460	9660	9660	9660	9660	42
219	20250307	151000	50116740	9660	9660	9660	9660	193
220	20250307	150900	48252360	9660	9660	9660	9660	0
221	20250307	150800	48252360	9660	9660	9660	9660	0
222	20250307	150700	48252360	9660	9660	9660	9660	0
223	20250307	150600	48252360	9660	9660	9660	9660	104
224	20250307	150500	47247720	9680	9680	9680	9680	0
225	20250307	150400	47247720	9680	9650	9680	9650	104
226	20250307	150300	46244090	9650	9650	9650	9650	103
227	20250307	150200	45250140	9640	9650	9650	9640	168
228	20250307	150100	43629550	9650	9650	9650	9650	0
229	20250307	150000	43629550	9650	9650	9650	9650	0
230	20250307	145900	43629550	9650	9650	9650	9650	0
231	20250307	145800	43629550	9650	9650	9650	9650	0
232	20250307	145700	43629550	9650	9670	9670	9650	65
233	20250307	145600	43001620	9690	9690	9690	9690	0
234	20250307	145500	43001620	9690	9690	9690	9690	0
235	20250307	145400	43001620	9690	9690	9690	9690	202
236	20250307	145300	41044240	9690	9690	9690	9690	0
237	20250307	145200	41044240	9690	9690	9690	9690	0
238	20250307	145100	41044240	9690	9690	9690	9690	37
239	20250307	145000	40685710	9710	9710	9710	9710	0
240	20250307	144900	40685710	9710	9710	9710	9710	0
241	20250307	144800	40685710	9710	9710	9710	9710	0
242	20250307	144700	40685710	9710	9710	9710	9710	0
243	20250307	144600	40685710	9710	9710	9710	9710	0
244	20250307	144500	40685710	9710	9710	9710	9710	1
245	20250307	144400	40676000	9710	9710	9710	9710	164
246	20250307	144300	39083560	9730	9730	9730	9730	8
247	20250307	144200	39005720	9740	9740	9740	9740	0
248	20250307	144100	39005720	9740	9740	9740	9740	0
249	20250307	144000	39005720	9740	9740	9740	9740	0
250	20250307	143900	39005720	9740	9740	9740	9740	0
251	20250307	143800	39005720	9740	9740	9740	9740	0
252	20250307	143700	39005720	9740	9740	9740	9740	0
253	20250307	143600	39005720	9740	9740	9740	9740	0
254	20250307	143500	39005720	9740	9740	9740	9740	4
255	20250307	143400	38966760	9740	9740	9740	9740	0
256	20250307	143300	38966760	9740	9740	9740	9740	0
257	20250307	143200	38966760	9740	9740	9740	9740	0
258	20250307	143100	38966760	9740	9740	9740	9740	0
259	20250307	143000	38966760	9740	9740	9740	9740	0
260	20250307	142900	38966760	9740	9740	9740	9740	0
261	20250307	142800	38966760	9740	9740	9740	9740	0
262	20250307	142700	38966760	9740	9740	9740	9740	0
263	20250307	142600	38966760	9740	9740	9740	9740	0
264	20250307	142500	38966760	9740	9740	9740	9740	0
265	20250307	142400	38966760	9740	9740	9740	9740	0
266	20250307	142300	38966760	9740	9740	9740	9740	0
267	20250307	142200	38966760	9740	9740	9740	9740	0
268	20250307	142100	38966760	9740	9740	9740	9740	200
269	20250307	142000	37018760	9770	9770	9770	9770	0
270	20250307	141900	37018760	9770	9770	9770	9770	0
271	20250307	141800	37018760	9770	9770	9770	9770	0
272	20250307	141700	37018760	9770	9770	9770	9770	0
273	20250307	141600	37018760	9770	9770	9770	9770	0
274	20250307	141500	37018760	9770	9770	9770	9770	0
275	20250307	141400	37018760	9770	9770	9770	9770	0
276	20250307	141300	37018760	9770	9770	9770	9770	0
277	20250307	141200	37018760	9770	9770	9770	9770	0
278	20250307	141100	37018760	9770	9770	9770	9770	1
279	20250307	141000	37008990	9760	9760	9760	9760	0
280	20250307	140900	37008990	9760	9760	9760	9760	0
281	20250307	140800	37008990	9760	9760	9760	9760	0
282	20250307	140700	37008990	9760	9760	9760	9760	0
283	20250307	140600	37008990	9760	9760	9760	9760	0
284	20250307	140500	37008990	9760	9760	9760	9760	0
285	20250307	140400	37008990	9760	9760	9760	9760	0
286	20250307	140300	37008990	9760	9760	9760	9760	0
287	20250307	140200	37008990	9760	9760	9760	9760	216
288	20250307	140100	34900830	9780	9780	9780	9780	0
289	20250307	140000	34900830	9780	9780	9780	9780	0
290	20250307	135900	34900830	9780	9780	9780	9780	1
291	20250307	135800	34891050	9760	9760	9760	9760	0
292	20250307	135700	34891050	9760	9760	9760	9760	0
293	20250307	135600	34891050	9760	9740	9760	9740	709
294	20250307	135500	27972290	9740	9740	9740	9740	0
295	20250307	135400	27972290	9740	9740	9740	9740	0
296	20250307	135300	27972290	9740	9740	9740	9740	0
297	20250307	135200	27972290	9740	9740	9740	9740	38
298	20250307	135100	27602170	9740	9740	9740	9740	0
299	20250307	135000	27602170	9740	9740	9740	9740	0
300	20250307	134900	27602170	9740	9740	9740	9740	0
301	20250307	134800	27602170	9740	9700	9740	9700	797
302	20250307	134700	19864570	9670	9670	9670	9670	0
303	20250307	134600	19864570	9670	9670	9670	9670	0
304	20250307	134500	19864570	9670	9670	9670	9670	0
305	20250307	134400	19864570	9670	9670	9670	9670	11
306	20250307	134300	19758200	9670	9670	9670	9670	0
307	20250307	134200	19758200	9670	9670	9670	9670	0
308	20250307	134100	19758200	9670	9670	9670	9670	0
309	20250307	134000	19758200	9670	9670	9670	9670	0
310	20250307	133900	19758200	9670	9670	9670	9670	0
311	20250307	133800	19758200	9670	9670	9670	9670	0
312	20250307	133700	19758200	9670	9670	9670	9670	0
313	20250307	133600	19758200	9670	9670	9670	9670	0
314	20250307	133500	19758200	9670	9670	9670	9670	0
315	20250307	133400	19758200	9670	9670	9670	9670	0
316	20250307	133300	19758200	9670	9670	9670	9670	0
317	20250307	133200	19758200	9670	9670	9670	9670	0
318	20250307	133100	19758200	9670	9670	9670	9670	0
319	20250307	133000	19758200	9670	9670	9670	9670	0
320	20250307	132900	19758200	9670	9670	9670	9670	0
321	20250307	132800	19758200	9670	9670	9670	9670	0
322	20250307	132700	19758200	9670	9670	9670	9670	0
323	20250307	132600	19758200	9670	9670	9670	9670	0
324	20250307	132500	19758200	9670	9670	9670	9670	0
325	20250307	132400	19758200	9670	9670	9670	9670	0
326	20250307	132300	19758200	9670	9670	9670	9670	0
327	20250307	132200	19758200	9670	9670	9670	9670	1
328	20250307	132100	19748530	9700	9700	9700	9700	0
329	20250307	132000	19748530	9700	9700	9700	9700	0
330	20250307	131900	19748530	9700	9700	9700	9700	0
331	20250307	131800	19748530	9700	9700	9700	9700	0
332	20250307	131700	19748530	9700	9700	9700	9700	0
333	20250307	131600	19748530	9700	9700	9700	9700	1
334	20250307	131500	19738830	9660	9660	9660	9660	0
335	20250307	131400	19738830	9660	9660	9660	9660	0
336	20250307	131300	19738830	9660	9660	9660	9660	0
337	20250307	131200	19738830	9660	9660	9660	9660	0
338	20250307	131100	19738830	9660	9660	9660	9660	0
339	20250307	131000	19738830	9660	9660	9660	9660	0
340	20250307	130900	19738830	9660	9660	9660	9660	0
341	20250307	130800	19738830	9660	9660	9660	9660	0
342	20250307	130700	19738830	9660	9660	9660	9660	0
343	20250307	130600	19738830	9660	9660	9660	9660	0
344	20250307	130500	19738830	9660	9660	9660	9660	0
345	20250307	130400	19738830	9660	9660	9660	9660	0
346	20250307	130300	19738830	9660	9660	9660	9660	131
347	20250307	130200	18473370	9660	9660	9660	9660	0
348	20250307	130100	18473370	9660	9660	9660	9660	0
349	20250307	130000	18473370	9660	9660	9660	9660	0
350	20250307	125900	18473370	9660	9660	9660	9660	0
351	20250307	125800	18473370	9660	9660	9660	9660	0
352	20250307	125700	18473370	9660	9660	9660	9660	0
353	20250307	125600	18473370	9660	9660	9660	9660	121
354	20250307	125500	17304510	9660	9660	9660	9660	0
355	20250307	125400	17304510	9660	9660	9660	9660	0
356	20250307	125300	17304510	9660	9660	9660	9660	0
357	20250307	125200	17304510	9660	9660	9660	9660	0
358	20250307	125100	17304510	9660	9660	9660	9660	0
359	20250307	125000	17304510	9660	9660	9660	9660	0
360	20250307	124900	17304510	9660	9710	9710	9660	375
361	20250307	124800	13663560	9740	9740	9740	9740	0
362	20250307	124700	13663560	9740	9740	9740	9740	0
363	20250307	124600	13663560	9740	9740	9740	9740	0
364	20250307	124500	13663560	9740	9740	9740	9740	0
365	20250307	124400	13663560	9740	9740	9740	9740	0
366	20250307	124300	13663560	9740	9740	9740	9740	0
367	20250307	124200	13663560	9740	9740	9740	9740	0
368	20250307	124100	13663560	9740	9740	9740	9740	0
369	20250307	124000	13663560	9740	9740	9740	9740	0
370	20250307	123900	13663560	9740	9740	9740	9740	0
371	20250307	123800	13663560	9740	9740	9740	9740	1
372	20250307	123700	13653820	9710	9710	9710	9710	0
373	20250307	123600	13653820	9710	9710	9710	9710	0
374	20250307	123500	13653820	9710	9710	9710	9710	0
375	20250307	123400	13653820	9710	9710	9710	9710	0
376	20250307	123300	13653820	9710	9710	9710	9710	0
377	20250307	123200	13653820	9710	9710	9710	9710	0
378	20250307	123100	13653820	9710	9710	9710	9710	0
379	20250307	123000	13653820	9710	9710	9710	9710	0
380	20250307	122900	13653820	9710	9710	9710	9710	0
381	20250307	122800	13653820	9710	9710	9710	9710	0
382	20250307	122700	13653820	9710	9710	9710	9710	0
383	20250307	122600	13653820	9710	9710	9710	9710	0
384	20250307	122500	13653820	9710	9710	9710	9710	0
385	20250307	122400	13653820	9710	9710	9710	9710	0
386	20250307	122300	13653820	9710	9710	9710	9710	1
387	20250307	122200	13644110	9710	9710	9710	9710	0
388	20250307	122100	13644110	9710	9710	9710	9710	100
389	20250307	122000	12673110	9710	9710	9710	9710	0
390	20250307	121900	12673110	9710	9710	9710	9710	13
391	20250307	121800	12546880	9700	9700	9700	9700	0
392	20250307	121700	12546880	9700	9700	9700	9700	35
393	20250307	121600	12207380	9700	9700	9700	9700	0
394	20250307	121500	12207380	9700	9700	9700	9700	0
395	20250307	121400	12207380	9700	9700	9700	9700	0
396	20250307	121300	12207380	9700	9700	9700	9700	0
397	20250307	121200	12207380	9700	9700	9700	9700	0
398	20250307	121100	12207380	9700	9700	9700	9700	0
399	20250307	121000	12207380	9700	9700	9700	9700	0
400	20250307	120900	12207380	9700	9700	9700	9700	0
401	20250307	120800	12207380	9700	9700	9700	9700	0
402	20250307	120700	12207380	9700	9700	9700	9700	0
403	20250307	120600	12207380	9700	9700	9700	9700	0
404	20250307	120500	12207380	9700	9700	9700	9700	0
405	20250307	120400	12207380	9700	9700	9700	9700	0
406	20250307	120300	12207380	9700	9700	9700	9700	0
407	20250307	120200	12207380	9700	9700	9700	9700	0
408	20250307	120100	12207380	9700	9700	9700	9700	0
409	20250307	120000	12207380	9700	9700	9700	9700	0
410	20250307	115900	12207380	9700	9700	9700	9700	0
411	20250307	115800	12207380	9700	9700	9700	9700	0
412	20250307	115700	12207380	9700	9700	9700	9700	1
413	20250307	115600	12197680	9670	9670	9670	9670	0
414	20250307	115500	12197680	9670	9650	9670	9650	24
415	20250307	115400	11965660	9640	9640	9640	9640	0
416	20250307	115300	11965660	9640	9640	9640	9640	0
417	20250307	115200	11965660	9640	9640	9640	9640	0
418	20250307	115100	11965660	9640	9640	9640	9640	0
419	20250307	115000	11965660	9640	9640	9640	9640	0
420	20250307	114900	11965660	9640	9640	9640	9640	0
421	20250307	114800	11965660	9640	9640	9640	9640	0
422	20250307	114700	11965660	9640	9640	9640	9640	0
423	20250307	114600	11965660	9640	9640	9640	9640	0
424	20250307	114500	11965660	9640	9640	9640	9640	0
425	20250307	114400	11965660	9640	9640	9640	9640	0
426	20250307	114300	11965660	9640	9690	9690	9640	82
427	20250307	114200	11173180	9730	9730	9730	9730	0
428	20250307	114100	11173180	9730	9730	9730	9730	0
429	20250307	114000	11173180	9730	9730	9730	9730	0
430	20250307	113900	11173180	9730	9730	9730	9730	0
431	20250307	113800	11173180	9730	9730	9730	9730	0
432	20250307	113700	11173180	9730	9730	9730	9730	0
433	20250307	113600	11173180	9730	9730	9730	9730	0
434	20250307	113500	11173180	9730	9730	9730	9730	0
435	20250307	113400	11173180	9730	9730	9730	9730	0
436	20250307	113300	11173180	9730	9730	9730	9730	25
437	20250307	113200	10929930	9760	9760	9760	9760	0
438	20250307	113100	10929930	9760	9760	9760	9760	0
439	20250307	113000	10929930	9760	9760	9760	9760	0
440	20250307	112900	10929930	9760	9760	9760	9760	0
441	20250307	112800	10929930	9760	9760	9760	9760	0
442	20250307	112700	10929930	9760	9760	9760	9760	0
443	20250307	112600	10929930	9760	9760	9760	9760	0
444	20250307	112500	10929930	9760	9760	9760	9760	0
445	20250307	112400	10929930	9760	9760	9760	9760	2
446	20250307	112300	10910410	9730	9730	9730	9730	0
447	20250307	112200	10910410	9730	9730	9730	9730	0
448	20250307	112100	10910410	9730	9730	9730	9730	0
449	20250307	112000	10910410	9730	9730	9730	9730	0
450	20250307	111900	10910410	9730	9730	9730	9730	1
451	20250307	111800	10900680	9780	9780	9780	9780	0
452	20250307	111700	10900680	9780	9780	9780	9780	0
453	20250307	111600	10900680	9780	9780	9780	9780	0
454	20250307	111500	10900680	9780	9780	9780	9780	1
455	20250307	111400	10890900	9680	9680	9680	9680	0
456	20250307	111300	10890900	9680	9680	9680	9680	0
457	20250307	111200	10890900	9680	9680	9680	9680	0
458	20250307	111100	10890900	9680	9680	9680	9680	0
459	20250307	111000	10890900	9680	9680	9680	9680	2
460	20250307	110900	10871540	9670	9670	9670	9670	0
461	20250307	110800	10871540	9670	9670	9670	9670	0
462	20250307	110700	10871540	9670	9670	9670	9670	0
463	20250307	110600	10871540	9670	9640	9670	9640	78
464	20250307	110500	10118480	9630	9630	9630	9630	0
465	20250307	110400	10118480	9630	9630	9630	9630	0
466	20250307	110300	10118480	9630	9630	9630	9630	0
467	20250307	110200	10118480	9630	9630	9630	9630	0
468	20250307	110100	10118480	9630	9630	9630	9630	9
469	20250307	110000	10031810	9630	9600	9630	9600	177
470	20250307	105900	8330920	9610	9610	9610	9610	0
471	20250307	105800	8330920	9610	9610	9610	9610	0
472	20250307	105700	8330920	9610	9610	9610	9610	0
473	20250307	105600	8330920	9610	9610	9610	9610	0
474	20250307	105500	8330920	9610	9610	9610	9610	0
475	20250307	105400	8330920	9610	9610	9610	9610	0
476	20250307	105300	8330920	9610	9610	9610	9610	0
477	20250307	105200	8330920	9610	9610	9610	9610	0
478	20250307	105100	8330920	9610	9610	9610	9610	128
479	20250307	105000	7100840	9630	9630	9630	9630	0
480	20250307	104900	7100840	9630	9630	9630	9630	0
481	20250307	104800	7100840	9630	9630	9630	9630	0
482	20250307	104700	7100840	9630	9630	9630	9630	0
483	20250307	104600	7100840	9630	9630	9630	9630	0
484	20250307	104500	7100840	9630	9630	9630	9630	0
485	20250307	104400	7100840	9630	9630	9630	9630	0
486	20250307	104300	7100840	9630	9630	9630	9630	0
487	20250307	104200	7100840	9630	9630	9630	9630	0
488	20250307	104100	7100840	9630	9630	9630	9630	61
489	20250307	104000	6513410	9670	9670	9670	9670	0
490	20250307	103900	6513410	9670	9670	9670	9670	0
491	20250307	103800	6513410	9670	9670	9670	9670	0
492	20250307	103700	6513410	9670	9670	9670	9670	0
493	20250307	103600	6513410	9670	9670	9670	9670	0
494	20250307	103500	6513410	9670	9670	9670	9670	0
495	20250307	103400	6513410	9670	9670	9670	9670	0
496	20250307	103300	6513410	9670	9670	9670	9670	0
497	20250307	103200	6513410	9670	9670	9670	9670	0
498	20250307	103100	6513410	9670	9670	9670	9670	0
499	20250307	103000	6513410	9670	9670	9670	9670	0
500	20250307	102900	6513410	9670	9670	9670	9670	1
501	20250307	102800	6503740	9670	9670	9670	9670	0
502	20250307	102700	6503740	9670	9670	9670	9670	0
503	20250307	102600	6503740	9670	9670	9670	9670	0
504	20250307	102500	6503740	9670	9670	9670	9670	0
505	20250307	102400	6503740	9670	9670	9670	9670	0
506	20250307	102300	6503740	9670	9670	9670	9670	0
507	20250307	102200	6503740	9670	9670	9670	9670	0
508	20250307	102100	6503740	9670	9670	9670	9670	0
509	20250307	102000	6503740	9670	9670	9670	9670	0
510	20250307	101900	6503740	9670	9670	9670	9670	0
511	20250307	101800	6503740	9670	9670	9670	9670	0
512	20250307	101700	6503740	9670	9670	9670	9670	1
513	20250307	101600	6494070	9590	9590	9590	9590	0
514	20250307	101500	6494070	9590	9590	9590	9590	0
515	20250307	101400	6494070	9590	9590	9590	9590	0
516	20250307	101300	6494070	9590	9590	9590	9590	0
517	20250307	101200	6494070	9590	9590	9590	9590	0
518	20250307	101100	6494070	9590	9590	9590	9590	0
519	20250307	101000	6494070	9590	9590	9590	9590	150
520	20250307	100900	5055570	9680	9680	9680	9680	16
521	20250307	100800	4900690	9690	9690	9690	9690	0
522	20250307	100700	4900690	9690	9690	9690	9690	0
523	20250307	100600	4900690	9690	9690	9690	9690	0
524	20250307	100500	4900690	9690	9690	9690	9690	0
525	20250307	100400	4900690	9690	9690	9690	9690	0
526	20250307	100300	4900690	9690	9690	9690	9690	2
527	20250307	100200	4881310	9750	9750	9750	9750	0
528	20250307	100100	4881310	9750	9750	9750	9750	0
529	20250307	100000	4881310	9750	9750	9750	9750	0
530	20250307	095900	4881310	9750	9750	9750	9750	0
531	20250307	095800	4881310	9750	9750	9750	9750	0
532	20250307	095700	4881310	9750	9750	9750	9750	0
533	20250307	095600	4881310	9750	9750	9750	9750	0
534	20250307	095500	4881310	9750	9750	9750	9750	0
535	20250307	095400	4881310	9750	9750	9750	9750	0
536	20250307	095300	4881310	9750	9750	9750	9750	0
537	20250307	095200	4881310	9750	9750	9750	9750	0
538	20250307	095100	4881310	9750	9750	9750	9750	0
539	20250307	095000	4881310	9750	9750	9750	9750	0
540	20250307	094900	4881310	9750	9750	9750	9750	0
541	20250307	094800	4881310	9750	9750	9750	9750	5
542	20250307	094700	4832560	9570	9570	9570	9570	1
543	20250307	094600	4822990	9760	9760	9760	9760	0
544	20250307	094500	4822990	9760	9770	9770	9760	2
545	20250307	094400	4803460	9790	9790	9790	9790	0
546	20250307	094300	4803460	9790	9790	9790	9790	0
547	20250307	094200	4803460	9790	9790	9790	9790	0
548	20250307	094100	4803460	9790	9790	9790	9790	0
549	20250307	094000	4803460	9790	9790	9790	9790	0
550	20250307	093900	4803460	9790	9790	9790	9790	0
551	20250307	093800	4803460	9790	9790	9790	9790	3
552	20250307	093700	4774090	9800	9800	9800	9800	0
553	20250307	093600	4774090	9800	9800	9800	9800	0
554	20250307	093500	4774090	9800	9800	9800	9800	0
555	20250307	093400	4774090	9800	9800	9800	9800	0
556	20250307	093300	4774090	9800	9800	9800	9800	0
557	20250307	093200	4774090	9800	9800	9800	9800	0
558	20250307	093100	4774090	9800	9800	9800	9800	0
559	20250307	093000	4774090	9800	9800	9800	9800	10
560	20250307	092900	4676090	9810	9810	9810	9810	0
561	20250307	092800	4676090	9810	9810	9810	9810	156
562	20250307	092700	3145730	9870	9870	9870	9870	0
563	20250307	092600	3145730	9870	9870	9870	9870	1
564	20250307	092500	3135860	9550	9550	9550	9550	0
565	20250307	092400	3135860	9550	9550	9550	9550	19
566	20250307	092300	2954410	9550	9550	9550	9550	2
567	20250307	092200	2935310	9900	9900	9900	9900	1
568	20250307	092100	2925410	9550	9550	9550	9550	0
569	20250307	092000	2925410	9550	9550	9550	9550	1
570	20250307	091900	2915860	9910	9910	9910	9910	0
571	20250307	091800	2915860	9910	9910	9910	9910	22
572	20250307	091700	2697840	9930	9930	9930	9930	1
573	20250307	091600	2687910	9950	9950	9950	9950	1
574	20250307	091500	2677960	9950	9950	9950	9950	0
575	20250307	091400	2677960	9950	9950	9950	9950	10
576	20250307	091300	2578460	9950	9950	9950	9950	0
577	20250307	091200	2578460	9950	9950	9950	9950	3
578	20250307	091100	2548610	9520	9550	9550	9520	50
579	20250307	091000	2072030	10000	10000	10000	10000	0
580	20250307	090900	2072030	10000	9530	10000	9530	200
581	20250307	090800	162110	9530	9530	9530	9530	0
582	20250307	090700	162110	9530	9530	9530	9530	0
583	20250307	090600	162110	9530	9530	9530	9530	1
584	20250307	090500	152580	9520	9520	9520	9520	1
585	20250307	090400	143060	9530	9530	9530	9530	2
586	20250307	090300	124000	9530	9530	9530	9530	1
587	20250307	090200	114470	9530	9530	9530	9530	0
588	20250307	090100	114470	9530	9530	9530	9530	0
589	20250307	090000	114470	9530	9540	9540	9530	12