KissMeData/006050/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184700	734986473	1696	1696	1696	1696	3345
3	20250317	184600	734986473	1696	1696	1696	1696	0
4	20250317	184500	734986473	1696	1696	1696	1696	0
5	20250317	184400	734986473	1696	1696	1696	1696	0
6	20250317	184300	734986473	1696	1696	1696	1696	0
7	20250317	184200	734986473	1696	1696	1696	1696	0
8	20250317	184100	734986473	1696	1696	1696	1696	0
9	20250317	184000	734986473	1696	1696	1696	1696	0
10	20250317	183900	734986473	1696	1696	1696	1696	0
11	20250317	183800	734986473	1696	1696	1696	1696	0
12	20250317	183700	734986473	1696	1696	1696	1696	0
13	20250317	183600	734986473	1696	1696	1696	1696	0
14	20250317	183500	734986473	1696	1696	1696	1696	0
15	20250317	183400	734986473	1696	1696	1696	1696	0
16	20250317	183300	734986473	1696	1696	1696	1696	0
17	20250317	183200	734986473	1696	1696	1696	1696	0
18	20250317	183100	734986473	1696	1696	1696	1696	0
19	20250317	183000	734986473	1696	1696	1696	1696	0
20	20250317	182900	734986473	1696	1696	1696	1696	0
21	20250317	182800	734986473	1696	1696	1696	1696	0
22	20250317	182700	734986473	1696	1696	1696	1696	0
23	20250317	182600	734986473	1696	1696	1696	1696	0
24	20250317	182500	734986473	1696	1696	1696	1696	0
25	20250317	182400	734986473	1696	1696	1696	1696	0
26	20250317	182300	734986473	1696	1696	1696	1696	0
27	20250317	182200	734986473	1696	1696	1696	1696	0
28	20250317	182100	734986473	1696	1696	1696	1696	0
29	20250317	182000	734986473	1696	1696	1696	1696	0
30	20250317	181900	734986473	1696	1696	1696	1696	0
31	20250317	181800	734986473	1696	1696	1696	1696	0
32	20250317	181700	734986473	1696	1696	1696	1696	3345
33	20250317	181600	734986473	1696	1696	1696	1696	0
34	20250317	181500	734986473	1696	1696	1696	1696	0
35	20250317	181400	734986473	1696	1696	1696	1696	0
36	20250317	181300	734986473	1696	1696	1696	1696	0
37	20250317	181200	734986473	1696	1696	1696	1696	0
38	20250317	181100	734986473	1696	1696	1696	1696	0
39	20250317	181000	734986473	1696	1696	1696	1696	0
40	20250317	180900	734986473	1696	1696	1696	1696	0
41	20250317	180800	734986473	1696	1696	1696	1696	0
42	20250317	180700	734986473	1696	1696	1696	1696	0
43	20250317	180600	734986473	1696	1696	1696	1696	0
44	20250317	180500	734986473	1696	1696	1696	1696	0
45	20250317	180400	734986473	1696	1696	1696	1696	0
46	20250317	180300	734986473	1696	1696	1696	1696	0
47	20250317	180200	734986473	1696	1696	1696	1696	0
48	20250317	180100	734986473	1696	1696	1696	1696	0
49	20250317	180000	734986473	1696	1696	1696	1696	0
50	20250317	175900	734986473	1696	1696	1696	1696	0
51	20250317	175800	734986473	1696	1696	1696	1696	0
52	20250317	175700	734986473	1696	1696	1696	1696	0
53	20250317	175600	734986473	1696	1696	1696	1696	0
54	20250317	175500	734986473	1696	1696	1696	1696	0
55	20250317	175400	734986473	1696	1696	1696	1696	0
56	20250317	175300	734986473	1696	1696	1696	1696	0
57	20250317	175200	734986473	1696	1696	1696	1696	0
58	20250317	175100	734986473	1696	1696	1696	1696	0
59	20250317	175000	734986473	1696	1696	1696	1696	0
60	20250317	174900	734986473	1696	1696	1696	1696	0
61	20250317	174800	734986473	1696	1696	1696	1696	0
62	20250317	174700	734986473	1696	1696	1696	1696	3345
63	20250317	174600	734986473	1696	1696	1696	1696	0
64	20250317	174500	734986473	1696	1696	1696	1696	0
65	20250317	174400	734986473	1696	1696	1696	1696	0
66	20250317	174300	734986473	1696	1696	1696	1696	0
67	20250317	174200	734986473	1696	1696	1696	1696	0
68	20250317	174100	734986473	1696	1696	1696	1696	0
69	20250317	174000	734986473	1696	1696	1696	1696	0
70	20250317	173900	734986473	1696	1696	1696	1696	0
71	20250317	173800	734986473	1696	1696	1696	1696	0
72	20250317	173700	734986473	1696	1696	1696	1696	0
73	20250317	173600	734986473	1696	1696	1696	1696	0
74	20250317	173500	734986473	1696	1696	1696	1696	0
75	20250317	173400	734986473	1696	1696	1696	1696	0
76	20250317	173300	734986473	1696	1696	1696	1696	0
77	20250317	173200	734986473	1696	1696	1696	1696	0
78	20250317	173100	734986473	1696	1696	1696	1696	0
79	20250317	173000	734986473	1696	1696	1696	1696	0
80	20250317	172900	734986473	1696	1696	1696	1696	0
81	20250317	172800	734986473	1696	1696	1696	1696	0
82	20250317	172700	734986473	1696	1696	1696	1696	0
83	20250317	172600	734986473	1696	1696	1696	1696	0
84	20250317	172500	734986473	1696	1696	1696	1696	0
85	20250317	172400	734986473	1696	1696	1696	1696	0
86	20250317	172300	734986473	1696	1696	1696	1696	0
87	20250317	172200	734986473	1696	1696	1696	1696	0
88	20250317	172100	734986473	1696	1696	1696	1696	0
89	20250317	172000	734986473	1696	1696	1696	1696	0
90	20250317	171900	734986473	1696	1696	1696	1696	0
91	20250317	171800	734986473	1696	1696	1696	1696	0
92	20250317	171700	734986473	1696	1696	1696	1696	3345
93	20250317	171600	734986473	1696	1696	1696	1696	0
94	20250317	171500	734986473	1696	1696	1696	1696	0
95	20250317	171400	734986473	1696	1696	1696	1696	0
96	20250317	171300	734986473	1696	1696	1696	1696	0
97	20250317	171200	734986473	1696	1696	1696	1696	0
98	20250317	171100	734986473	1696	1696	1696	1696	0
99	20250317	171000	734986473	1696	1696	1696	1696	0
100	20250317	170900	734986473	1696	1696	1696	1696	0
101	20250317	170800	734986473	1696	1696	1696	1696	0
102	20250317	170700	734986473	1696	1696	1696	1696	0
103	20250317	170600	734986473	1696	1696	1696	1696	0
104	20250317	170500	734986473	1696	1696	1696	1696	0
105	20250317	170400	734986473	1696	1696	1696	1696	0
106	20250317	170300	734986473	1696	1696	1696	1696	0
107	20250317	170200	734986473	1696	1696	1696	1696	0
108	20250317	170100	734986473	1696	1696	1696	1696	0
109	20250317	170000	734986473	1696	1696	1696	1696	0
110	20250317	165900	734986473	1696	1696	1696	1696	0
111	20250317	165800	734986473	1696	1696	1696	1696	0
112	20250317	165700	734986473	1696	1696	1696	1696	0
113	20250317	165600	734986473	1696	1696	1696	1696	0
114	20250317	165500	734986473	1696	1696	1696	1696	0
115	20250317	165400	734986473	1696	1696	1696	1696	0
116	20250317	165300	734986473	1696	1696	1696	1696	0
117	20250317	165200	734986473	1696	1696	1696	1696	0
118	20250317	165100	734986473	1696	1696	1696	1696	0
119	20250317	165000	734986473	1696	1696	1696	1696	0
120	20250317	164900	734986473	1696	1696	1696	1696	0
121	20250317	164800	734986473	1696	1696	1696	1696	0
122	20250317	164700	734986473	1696	1696	1696	1696	3345
123	20250317	164600	734986473	1696	1696	1696	1696	0
124	20250317	164500	734986473	1696	1696	1696	1696	0
125	20250317	164400	734986473	1696	1696	1696	1696	0
126	20250317	164300	734986473	1696	1696	1696	1696	0
127	20250317	164200	734986473	1696	1696	1696	1696	0
128	20250317	164100	734986473	1696	1696	1696	1696	0
129	20250317	164000	734986473	1696	1696	1696	1696	0
130	20250317	163900	734986473	1696	1696	1696	1696	0
131	20250317	163800	734986473	1696	1696	1696	1696	0
132	20250317	163700	734986473	1696	1696	1696	1696	0
133	20250317	163600	734986473	1696	1696	1696	1696	0
134	20250317	163500	734986473	1696	1696	1696	1696	0
135	20250317	163400	734986473	1696	1696	1696	1696	0
136	20250317	163300	734986473	1696	1696	1696	1696	0
137	20250317	163200	734986473	1696	1696	1696	1696	0
138	20250317	163100	734986473	1696	1696	1696	1696	0
139	20250317	163000	734986473	1696	1696	1696	1696	0
140	20250317	162900	734986473	1696	1696	1696	1696	0
141	20250317	162800	734986473	1696	1696	1696	1696	0
142	20250317	162700	734986473	1696	1696	1696	1696	0
143	20250317	162600	734986473	1696	1696	1696	1696	0
144	20250317	162500	734986473	1696	1696	1696	1696	0
145	20250317	162400	734986473	1696	1696	1696	1696	0
146	20250317	162300	734986473	1696	1696	1696	1696	0
147	20250317	162200	734986473	1696	1696	1696	1696	0
148	20250317	162100	734986473	1696	1696	1696	1696	0
149	20250317	162000	734986473	1696	1696	1696	1696	0
150	20250317	161900	734986473	1696	1696	1696	1696	0
151	20250317	161800	734986473	1696	1696	1696	1696	0
152	20250317	161700	734986473	1696	1696	1696	1696	3345
153	20250317	161600	734986473	1696	1696	1696	1696	0
154	20250317	161500	734986473	1696	1696	1696	1696	0
155	20250317	161400	734986473	1696	1696	1696	1696	0
156	20250317	161300	734986473	1696	1696	1696	1696	0
157	20250317	161200	734986473	1696	1696	1696	1696	0
158	20250317	161100	734986473	1696	1696	1696	1696	0
159	20250317	161000	734986473	1696	1696	1696	1696	0
160	20250317	160900	734986473	1696	1696	1696	1696	0
161	20250317	160800	734986473	1696	1696	1696	1696	0
162	20250317	160700	734986473	1696	1696	1696	1696	0
163	20250317	160600	734986473	1696	1696	1696	1696	0
164	20250317	160500	734986473	1696	1696	1696	1696	0
165	20250317	160400	734986473	1696	1696	1696	1696	0
166	20250317	160300	734986473	1696	1696	1696	1696	0
167	20250317	160200	734986473	1696	1696	1696	1696	0
168	20250317	160100	734986473	1696	1696	1696	1696	0
169	20250317	160000	734986473	1696	1696	1696	1696	0
170	20250317	155900	734986473	1696	1696	1696	1696	0
171	20250317	155800	734986473	1696	1696	1696	1696	0
172	20250317	155700	734986473	1696	1696	1696	1696	0
173	20250317	155600	734986473	1696	1696	1696	1696	0
174	20250317	155500	734986473	1696	1696	1696	1696	0
175	20250317	155400	734986473	1696	1696	1696	1696	0
176	20250317	155300	734986473	1696	1696	1696	1696	0
177	20250317	155200	734986473	1696	1696	1696	1696	0
178	20250317	155100	734986473	1696	1696	1696	1696	0
179	20250317	155000	734986473	1696	1696	1696	1696	0
180	20250317	154900	734986473	1696	1696	1696	1696	0
181	20250317	154800	734986473	1696	1696	1696	1696	0
182	20250317	154700	734986473	1696	1696	1696	1696	3345
183	20250317	154600	734986473	1696	1696	1696	1696	0
184	20250317	154500	734986473	1696	1696	1696	1696	0
185	20250317	154400	734986473	1696	1696	1696	1696	0
186	20250317	154300	734986473	1696	1696	1696	1696	0
187	20250317	154200	734986473	1696	1696	1696	1696	0
188	20250317	154100	734986473	1696	1696	1696	1696	0
189	20250317	154000	734986473	1696	1696	1696	1696	0
190	20250317	153900	734986473	1696	1696	1696	1696	0
191	20250317	153800	734986473	1696	1696	1696	1696	0
192	20250317	153700	734986473	1696	1696	1696	1696	0
193	20250317	153600	734986473	1696	1696	1696	1696	0
194	20250317	153500	734986473	1696	1696	1696	1696	0
195	20250317	153400	734986473	1696	1696	1696	1696	0
196	20250317	153300	734986473	1696	1696	1696	1696	0
197	20250317	153200	734986473	1696	1696	1696	1696	0
198	20250317	153100	734986473	1696	1696	1696	1696	0
199	20250317	153000	734986473	1696	1696	1696	1696	3345
200	20250317	152900	729313353	1697	1697	1697	1697	0
201	20250317	152800	729313353	1697	1697	1697	1697	0
202	20250317	152700	729313353	1697	1697	1697	1697	0
203	20250317	152600	729313353	1697	1697	1697	1697	0
204	20250317	152500	729313353	1697	1697	1697	1697	0
205	20250317	152400	729313353	1697	1697	1697	1697	0
206	20250317	152300	729313353	1697	1697	1697	1697	0
207	20250317	152200	729313353	1697	1697	1697	1697	0
208	20250317	152100	729313353	1697	1697	1697	1697	0
209	20250317	152000	729313353	1697	1697	1697	1697	0
210	20250317	151900	729313353	1697	1697	1697	1696	1787
211	20250317	151800	726281114	1697	1697	1698	1697	1776
212	20250317	151700	723267170	1698	1698	1698	1690	1212
213	20250317	151600	721214835	1698	1697	1698	1697	1493
214	20250317	151500	718680898	1698	1698	1698	1688	2501
215	20250317	151400	714442088	1698	1699	1699	1698	1159
216	20250317	151300	712473026	1699	1700	1700	1697	1457
217	20250317	151200	709997902	1700	1699	1700	1699	503
218	20250317	151100	709143290	1697	1699	1699	1697	1475
219	20250317	151000	706638067	1699	1699	1699	1699	97
220	20250317	150900	706473264	1699	1698	1699	1697	971
221	20250317	150800	704824006	1698	1698	1698	1698	669
222	20250317	150700	703688044	1699	1697	1699	1697	2062
223	20250317	150600	700185964	1697	1698	1698	1697	6673
224	20250317	150500	688855470	1698	1697	1698	1696	2200
225	20250317	150400	685121872	1697	1692	1697	1692	150
226	20250317	150300	684867822	1698	1691	1698	1691	307
227	20250317	150200	684347586	1698	1692	1698	1692	15380
228	20250317	150100	658284782	1691	1692	1693	1691	5631
229	20250317	150000	648756436	1692	1691	1692	1691	699
230	20250317	145900	647574426	1691	1691	1691	1691	0
231	20250317	145800	647574426	1691	1691	1691	1691	2545
232	20250317	145700	643270831	1690	1690	1690	1690	20
233	20250317	145600	643237031	1691	1691	1691	1691	55
234	20250317	145500	643144026	1690	1691	1691	1690	118
235	20250317	145400	642944588	1689	1689	1689	1689	0
236	20250317	145300	642944588	1689	1691	1692	1689	2569
237	20250317	145200	638602711	1691	1691	1691	1691	219
238	20250317	145100	638232382	1691	1690	1691	1690	5005
239	20250317	145000	629772927	1691	1690	1691	1690	5009
240	20250317	144900	621307043	1690	1689	1690	1689	327
241	20250317	144800	620754661	1689	1688	1689	1688	2609
242	20250317	144700	616349665	1688	1687	1688	1687	4561
243	20250317	144600	608654899	1687	1687	1687	1687	0
244	20250317	144500	608654899	1687	1687	1687	1687	325
245	20250317	144400	608106624	1688	1688	1688	1688	101
246	20250317	144300	607936136	1687	1687	1687	1687	62
247	20250317	144200	607831542	1686	1686	1686	1686	446
248	20250317	144100	607079586	1687	1687	1687	1687	3
249	20250317	144000	607074525	1686	1686	1686	1686	0
250	20250317	143900	607074525	1686	1683	1686	1683	3274
251	20250317	143800	601560174	1683	1683	1683	1683	79
252	20250317	143700	601427217	1683	1683	1683	1683	0
253	20250317	143600	601427217	1683	1683	1683	1683	144
254	20250317	143500	601184865	1682	1682	1682	1682	1
255	20250317	143400	601183183	1680	1680	1680	1680	0
256	20250317	143300	601183183	1680	1680	1680	1680	132
257	20250317	143200	600961423	1680	1681	1681	1680	230
258	20250317	143100	600574996	1681	1683	1684	1681	302
259	20250317	143000	600067084	1684	1684	1684	1684	0
260	20250317	142900	600067084	1684	1684	1684	1684	0
261	20250317	142800	600067084	1684	1684	1684	1684	1
262	20250317	142700	600065400	1684	1684	1684	1684	1
263	20250317	142600	600063716	1682	1682	1682	1682	178
264	20250317	142500	599764320	1684	1684	1684	1684	10
265	20250317	142400	599747480	1684	1684	1684	1684	50
266	20250317	142300	599663280	1682	1682	1682	1682	27
267	20250317	142200	599617866	1680	1680	1680	1680	1000
268	20250317	142100	597937866	1680	1680	1680	1680	1001
269	20250317	142000	596256186	1680	1680	1680	1680	34
270	20250317	141900	596199066	1685	1685	1685	1685	0
271	20250317	141800	596199066	1685	1685	1685	1685	1
272	20250317	141700	596197381	1680	1680	1680	1680	0
273	20250317	141600	596197381	1680	1688	1689	1680	753
274	20250317	141500	594930709	1689	1690	1690	1688	1293
275	20250317	141400	592748040	1689	1690	1690	1689	131
276	20250317	141300	592526664	1690	1687	1690	1685	3307
277	20250317	141200	586942546	1687	1682	1688	1682	28372
278	20250317	141100	539103906	1682	1682	1682	1682	691
279	20250317	141000	537941644	1682	1681	1682	1681	144
280	20250317	140900	537699446	1681	1681	1681	1681	0
281	20250317	140800	537699446	1681	1680	1681	1680	1963
282	20250317	140700	534400780	1679	1680	1680	1679	120
283	20250317	140600	534199290	1680	1680	1680	1680	0
284	20250317	140500	534199290	1680	1679	1680	1679	701
285	20250317	140400	533022310	1680	1680	1680	1680	10
286	20250317	140300	533005510	1678	1678	1678	1678	2499
287	20250317	140200	528812188	1678	1678	1678	1678	201
288	20250317	140100	528474910	1678	1678	1678	1678	1
289	20250317	140000	528473232	1675	1676	1676	1675	697
290	20250317	135900	527305423	1678	1678	1678	1678	0
291	20250317	135800	527305423	1678	1678	1678	1678	2
292	20250317	135700	527302067	1678	1678	1678	1678	26
293	20250317	135600	527258439	1678	1680	1680	1678	295
294	20250317	135500	526763154	1680	1680	1680	1680	86
295	20250317	135400	526618674	1681	1681	1681	1681	16
296	20250317	135300	526591778	1681	1681	1681	1681	0
297	20250317	135200	526591778	1681	1681	1681	1681	100
298	20250317	135100	526423678	1681	1681	1681	1681	806
299	20250317	135000	525068792	1683	1680	1683	1680	973
300	20250317	134900	523431969	1680	1680	1680	1680	7
301	20250317	134800	523420209	1676	1677	1677	1676	100
302	20250317	134700	523252532	1682	1677	1682	1677	17149
303	20250317	134600	494456743	1677	1677	1677	1677	0
304	20250317	134500	494456743	1677	1677	1677	1677	3
305	20250317	134400	494451712	1677	1677	1677	1677	0
306	20250317	134300	494451712	1677	1677	1677	1677	0
307	20250317	134200	494451712	1677	1677	1677	1677	0
308	20250317	134100	494451712	1677	1677	1677	1677	1938
309	20250317	134000	491201686	1677	1675	1677	1675	33
310	20250317	133900	491146366	1675	1674	1675	1674	271
311	20250317	133800	490692710	1673	1673	1673	1673	0
312	20250317	133700	490692710	1673	1674	1674	1673	500
313	20250317	133600	489856205	1673	1673	1673	1673	0
314	20250317	133500	489856205	1673	1673	1673	1673	15
315	20250317	133400	489831110	1674	1674	1674	1674	0
316	20250317	133300	489831110	1674	1677	1677	1674	2244
317	20250317	133200	486072305	1677	1675	1677	1675	3
318	20250317	133100	486067276	1675	1676	1676	1675	81
319	20250317	133000	485931543	1676	1677	1677	1676	129
320	20250317	132900	485715220	1677	1677	1677	1677	516
321	20250317	132800	484849888	1677	1677	1677	1677	20
322	20250317	132700	484816348	1676	1676	1676	1676	4
323	20250317	132600	484809644	1676	1676	1676	1676	3
324	20250317	132500	484804616	1676	1676	1676	1676	3
325	20250317	132400	484799588	1677	1677	1677	1677	0
326	20250317	132300	484799588	1677	1677	1677	1677	1
327	20250317	132200	484797911	1677	1677	1677	1677	2
328	20250317	132100	484794557	1678	1678	1678	1678	1000
329	20250317	132000	483116557	1678	1676	1678	1676	705
330	20250317	131900	481934975	1676	1676	1676	1676	292
331	20250317	131800	481445583	1676	1676	1676	1676	15
332	20250317	131700	481420443	1676	1676	1676	1676	18
333	20250317	131600	481390275	1676	1676	1676	1676	635
334	20250317	131500	480326015	1676	1676	1678	1676	1212
335	20250317	131400	478293822	1677	1673	1677	1673	205
336	20250317	131300	477950441	1673	1677	1677	1673	617
337	20250317	131200	476916200	1677	1676	1677	1676	191
338	20250317	131100	476595995	1677	1672	1677	1672	2027
339	20250317	131000	473204768	1672	1672	1672	1672	9
340	20250317	130900	473189720	1673	1673	1673	1673	0
341	20250317	130800	473189720	1673	1673	1673	1673	1
342	20250317	130700	473188047	1672	1672	1672	1672	458
343	20250317	130600	472422271	1672	1675	1675	1672	4875
344	20250317	130500	464266534	1677	1677	1677	1677	0
345	20250317	130400	464266534	1677	1677	1677	1676	194
346	20250317	130300	463941315	1677	1674	1677	1674	4025
347	20250317	130200	457201390	1674	1674	1674	1674	25
348	20250317	130100	457159540	1674	1673	1674	1673	204
349	20250317	130000	456818246	1673	1673	1673	1673	2
350	20250317	125900	456814900	1673	1674	1674	1673	1899
351	20250317	125800	453637829	1675	1678	1678	1675	875
352	20250317	125700	452172173	1678	1676	1678	1676	10
353	20250317	125600	452155403	1675	1676	1676	1675	1294
354	20250317	125500	449987314	1677	1677	1677	1677	734
355	20250317	125400	448756396	1678	1679	1679	1678	2698
356	20250317	125300	444227658	1679	1679	1679	1679	4135
357	20250317	125200	437284993	1679	1677	1679	1677	1179
358	20250317	125100	435306631	1677	1677	1677	1677	765
359	20250317	125000	434023726	1677	1676	1677	1676	4722
360	20250317	124900	426108854	1676	1676	1676	1676	2594
361	20250317	124800	421761310	1676	1676	1676	1676	0
362	20250317	124700	421761310	1676	1675	1676	1675	1009
363	20250317	124600	420071226	1676	1676	1676	1676	0
364	20250317	124500	420071226	1676	1676	1676	1676	300
365	20250317	124400	419568426	1676	1675	1676	1675	922
366	20250317	124300	418023169	1675	1676	1676	1675	1068
367	20250317	124200	416233209	1676	1674	1676	1674	4576
368	20250317	124100	408567028	1674	1673	1674	1673	7208
369	20250317	124000	396507143	1673	1672	1673	1672	642
370	20250317	123900	395433714	1671	1669	1671	1669	5880
371	20250317	123800	385614723	1668	1668	1668	1668	55
372	20250317	123700	385522983	1668	1668	1668	1668	38
373	20250317	123600	385459599	1668	1668	1668	1668	23
374	20250317	123500	385421235	1669	1665	1669	1665	225
375	20250317	123400	385045750	1665	1665	1665	1665	0
376	20250317	123300	385045750	1665	1665	1665	1665	2842
377	20250317	123200	380313820	1666	1666	1666	1666	1104
378	20250317	123100	378474556	1665	1665	1665	1665	0
379	20250317	123000	378474556	1665	1665	1665	1665	1570
380	20250317	122900	375860506	1663	1663	1663	1663	0
381	20250317	122800	375860506	1663	1663	1663	1663	0
382	20250317	122700	375860506	1663	1665	1665	1663	967
383	20250317	122600	374252226	1663	1663	1663	1663	30
384	20250317	122500	374202336	1663	1663	1663	1663	0
385	20250317	122400	374202336	1663	1663	1663	1663	1340
386	20250317	122300	371973916	1663	1663	1663	1663	5
387	20250317	122200	371965601	1665	1665	1665	1665	0
388	20250317	122100	371965601	1665	1665	1665	1665	1
389	20250317	122000	371963936	1665	1665	1665	1665	0
390	20250317	121900	371963936	1665	1665	1665	1665	0
391	20250317	121800	371963936	1665	1665	1665	1665	5
392	20250317	121700	371955611	1665	1665	1665	1665	0
393	20250317	121600	371955611	1665	1665	1665	1665	44
394	20250317	121500	371882351	1669	1669	1669	1669	21
395	20250317	121400	371847302	1660	1662	1662	1660	1620
396	20250317	121300	369155100	1662	1662	1662	1662	10
397	20250317	121200	369138480	1662	1662	1662	1662	0
398	20250317	121100	369138480	1662	1662	1662	1662	0
399	20250317	121000	369138480	1662	1662	1662	1662	0
400	20250317	120900	369138480	1662	1662	1662	1662	862
401	20250317	120800	367705836	1669	1669	1669	1669	2
402	20250317	120700	367702498	1669	1663	1669	1663	115
403	20250317	120600	367511110	1656	1660	1660	1656	5000
404	20250317	120500	359223106	1660	1663	1664	1659	3557
405	20250317	120400	353314345	1663	1663	1663	1663	762
406	20250317	120300	352047139	1663	1662	1663	1661	2723
407	20250317	120200	347521013	1662	1667	1668	1662	337
408	20250317	120100	346960199	1670	1665	1670	1665	1151
409	20250317	120000	345043619	1665	1669	1669	1665	3420
410	20250317	115900	339341532	1670	1670	1670	1670	39
411	20250317	115800	339276402	1670	1671	1671	1670	476
412	20250317	115700	338481468	1670	1672	1672	1670	731
413	20250317	115600	337260601	1670	1670	1670	1670	6
414	20250317	115500	337250581	1672	1673	1673	1672	28
415	20250317	115400	337203749	1674	1672	1675	1671	8848
416	20250317	115300	322397125	1670	1673	1673	1670	1131
417	20250317	115200	320507217	1673	1671	1673	1670	2295
418	20250317	115100	316670409	1671	1668	1671	1668	1746
419	20250317	115000	313756293	1668	1667	1668	1667	71
420	20250317	114900	313637870	1668	1668	1668	1668	32
421	20250317	114800	313584494	1668	1667	1668	1666	1419
422	20250317	114700	311219009	1666	1667	1667	1666	163
423	20250317	114600	310947438	1667	1667	1667	1666	55
424	20250317	114500	310855758	1666	1667	1667	1666	20
425	20250317	114400	310822420	1667	1667	1667	1666	948
426	20250317	114300	309242109	1667	1667	1667	1667	15
427	20250317	114200	309217104	1666	1667	1668	1666	242
428	20250317	114100	308813464	1668	1664	1668	1664	3974
429	20250317	114000	302195657	1663	1662	1664	1662	342
430	20250317	113900	301626601	1661	1659	1661	1659	392
431	20250317	113800	300976265	1658	1655	1658	1655	586
432	20250317	113700	300004903	1660	1660	1660	1660	0
433	20250317	113600	300004903	1660	1655	1660	1655	51
434	20250317	113500	299920283	1661	1661	1661	1661	1
435	20250317	113400	299918622	1663	1659	1663	1659	244
436	20250317	113300	299513646	1659	1659	1659	1659	25
437	20250317	113200	299472171	1649	1661	1661	1649	1600
438	20250317	113100	296815283	1662	1663	1665	1662	1211
439	20250317	113000	294802550	1663	1664	1664	1663	12393
440	20250317	112900	274181775	1663	1665	1665	1663	285
441	20250317	112800	273707485	1665	1664	1665	1664	305
442	20250317	112700	273199665	1665	1663	1665	1663	2310
443	20250317	112600	269358100	1663	1663	1663	1662	371
444	20250317	112500	268741231	1661	1661	1661	1661	271
445	20250317	112400	268291100	1660	1660	1663	1660	4412
446	20250317	112300	260959406	1660	1660	1660	1660	0
447	20250317	112200	260959406	1660	1660	1660	1660	552
448	20250317	112100	260043086	1660	1663	1663	1660	1491
449	20250317	112000	257566826	1663	1660	1663	1658	1121
450	20250317	111900	255705876	1659	1659	1662	1659	815
451	20250317	111800	254352672	1658	1661	1661	1657	3358
452	20250317	111700	248779409	1661	1662	1662	1661	271
453	20250317	111600	248329022	1665	1665	1665	1665	1023
454	20250317	111500	246625727	1665	1662	1665	1662	2305
455	20250317	111400	242794805	1660	1660	1660	1660	171
456	20250317	111300	242510945	1659	1660	1661	1657	938
457	20250317	111200	240954526	1660	1658	1660	1658	59
458	20250317	111100	240856662	1660	1656	1660	1656	3009
459	20250317	111000	235864214	1655	1651	1660	1651	26614
460	20250317	110900	191834783	1651	1650	1651	1650	545
461	20250317	110800	190935518	1650	1650	1650	1650	500
462	20250317	110700	190110518	1653	1653	1653	1653	0
463	20250317	110600	190110518	1653	1647	1653	1647	41
464	20250317	110500	190042886	1647	1647	1647	1647	267
465	20250317	110400	189603137	1647	1648	1648	1647	1064
466	20250317	110300	187850703	1653	1653	1653	1653	31
467	20250317	110200	187799460	1653	1652	1653	1652	843
468	20250317	110100	186406187	1653	1653	1653	1653	1000
469	20250317	110000	184753187	1653	1652	1654	1652	11862
470	20250317	105900	165155237	1651	1644	1651	1644	14764
471	20250317	105800	140841338	1644	1644	1644	1644	560
472	20250317	105700	139920698	1644	1644	1644	1644	0
473	20250317	105600	139920698	1644	1644	1644	1644	0
474	20250317	105500	139920698	1644	1642	1644	1642	302
475	20250317	105400	139424610	1642	1643	1643	1642	10
476	20250317	105300	139408188	1644	1644	1644	1644	2000
477	20250317	105200	136120188	1644	1641	1644	1641	5807
478	20250317	105100	126577891	1641	1641	1641	1640	239
479	20250317	105000	126185880	1641	1638	1641	1638	6896
480	20250317	104900	114876754	1638	1635	1638	1635	2179
481	20250317	104800	111309289	1635	1635	1635	1635	0
482	20250317	104700	111309289	1635	1635	1635	1635	0
483	20250317	104600	111309289	1635	1635	1635	1635	0
484	20250317	104500	111309289	1635	1635	1635	1635	0
485	20250317	104400	111309289	1635	1633	1635	1633	2357
486	20250317	104300	107456208	1633	1633	1633	1633	0
487	20250317	104200	107456208	1633	1633	1633	1633	0
488	20250317	104100	107456208	1633	1633	1633	1633	190
489	20250317	104000	107145938	1629	1629	1629	1629	110
490	20250317	103900	106966748	1633	1633	1633	1633	0
491	20250317	103800	106966748	1633	1633	1633	1633	1601
492	20250317	103700	104352315	1629	1630	1630	1629	500
493	20250317	103600	103537732	1635	1635	1635	1635	0
494	20250317	103500	103537732	1635	1635	1635	1635	0
495	20250317	103400	103537732	1635	1635	1635	1635	0
496	20250317	103300	103537732	1635	1635	1635	1635	0
497	20250317	103200	103537732	1635	1635	1635	1635	0
498	20250317	103100	103537732	1635	1635	1635	1635	988
499	20250317	103000	101922352	1635	1635	1635	1635	1
500	20250317	102900	101920717	1638	1638	1638	1638	0
501	20250317	102800	101920717	1638	1638	1638	1638	6
502	20250317	102700	101910889	1635	1635	1635	1635	200
503	20250317	102600	101583889	1638	1639	1639	1638	242
504	20250317	102500	101187492	1638	1638	1638	1638	0
505	20250317	102400	101187492	1638	1638	1638	1638	0
506	20250317	102300	101187492	1638	1637	1638	1637	356
507	20250317	102200	100604388	1637	1637	1637	1637	0
508	20250317	102100	100604388	1637	1637	1637	1637	1
509	20250317	102000	100602751	1639	1639	1639	1639	0
510	20250317	101900	100602751	1639	1639	1639	1639	0
511	20250317	101800	100602751	1639	1639	1639	1639	0
512	20250317	101700	100602751	1639	1639	1639	1639	0
513	20250317	101600	100602751	1639	1639	1639	1639	0
514	20250317	101500	100602751	1639	1639	1639	1639	0
515	20250317	101400	100602751	1639	1639	1639	1639	0
516	20250317	101300	100602751	1639	1639	1639	1639	0
517	20250317	101200	100602751	1639	1639	1639	1639	11
518	20250317	101100	100584722	1628	1635	1635	1628	783
519	20250317	101000	99308430	1628	1629	1629	1628	1806
520	20250317	100900	96368194	1635	1635	1635	1635	0
521	20250317	100800	96368194	1635	1635	1635	1635	100
522	20250317	100700	96204694	1629	1635	1635	1629	3287
523	20250317	100600	90846979	1636	1636	1636	1636	0
524	20250317	100500	90846979	1636	1636	1636	1636	116
525	20250317	100400	90657203	1638	1638	1638	1638	99
526	20250317	100300	90495041	1640	1640	1640	1640	0
527	20250317	100200	90495041	1640	1637	1640	1637	17
528	20250317	100100	90467167	1637	1640	1640	1635	963
529	20250317	100000	88890921	1640	1640	1640	1640	2
530	20250317	095900	88887641	1633	1633	1633	1633	0
531	20250317	095800	88887641	1633	1634	1634	1633	1135
532	20250317	095700	87033186	1642	1642	1642	1642	1
533	20250317	095600	87031544	1642	1642	1642	1642	1
534	20250317	095500	87029902	1633	1639	1642	1633	3368
535	20250317	095400	81517620	1630	1630	1630	1630	1000
536	20250317	095300	79887620	1639	1639	1639	1639	0
537	20250317	095200	79887620	1639	1634	1639	1634	10002
538	20250317	095100	63497383	1634	1634	1634	1634	4
539	20250317	095000	63490847	1628	1628	1628	1628	40
540	20250317	094900	63425727	1628	1628	1628	1628	1000
541	20250317	094800	61797727	1627	1627	1627	1627	2000
542	20250317	094700	58543727	1634	1634	1634	1634	0
543	20250317	094600	58543727	1634	1627	1634	1627	2001
544	20250317	094500	55288093	1627	1627	1627	1627	2
545	20250317	094400	55284839	1627	1627	1627	1627	1002
546	20250317	094300	53654585	1629	1629	1629	1629	389
547	20250317	094200	53020904	1629	1629	1629	1629	0
548	20250317	094100	53020904	1629	1629	1629	1629	0
549	20250317	094000	53020904	1629	1629	1629	1629	0
550	20250317	093900	53020904	1629	1629	1629	1629	0
551	20250317	093800	53020904	1629	1629	1629	1629	10
552	20250317	093700	53004614	1629	1629	1629	1629	889
553	20250317	093600	51556433	1634	1634	1634	1634	0
554	20250317	093500	51556433	1634	1634	1634	1634	0
555	20250317	093400	51556433	1634	1634	1634	1634	0
556	20250317	093300	51556433	1634	1627	1634	1626	1001
557	20250317	093200	49928503	1634	1634	1634	1634	5
558	20250317	093100	49920333	1634	1634	1634	1634	0
559	20250317	093000	49920333	1634	1634	1634	1634	6
560	20250317	092900	49910529	1629	1629	1629	1629	2200
561	20250317	092800	46326729	1636	1636	1636	1636	1
562	20250317	092700	46325093	1627	1627	1627	1627	1301
563	20250317	092600	44208366	1626	1626	1626	1626	0
564	20250317	092500	44208366	1626	1626	1626	1626	0
565	20250317	092400	44208366	1626	1626	1626	1626	0
566	20250317	092300	44208366	1626	1629	1629	1626	800
567	20250317	092200	42905466	1629	1629	1629	1629	1200
568	20250317	092100	40950666	1635	1632	1635	1630	3549
569	20250317	092000	35164275	1632	1635	1635	1632	1456
570	20250317	091900	32787665	1633	1633	1636	1633	503
571	20250317	091800	31965957	1633	1633	1633	1633	7
572	20250317	091700	31954526	1633	1633	1633	1633	94
573	20250317	091600	31801024	1637	1637	1637	1637	0
574	20250317	091500	31801024	1637	1637	1637	1637	12
575	20250317	091400	31781380	1637	1637	1637	1637	2
576	20250317	091300	31778106	1638	1638	1638	1638	1
577	20250317	091200	31776468	1629	1629	1629	1629	0
578	20250317	091100	31776468	1629	1633	1633	1629	5530
579	20250317	091000	22764338	1638	1638	1638	1638	6
580	20250317	090900	22754510	1630	1630	1630	1630	0
581	20250317	090800	22754510	1630	1630	1639	1630	2018
582	20250317	090700	19463838	1630	1630	1630	1630	193
583	20250317	090600	19149248	1638	1638	1638	1638	0
584	20250317	090500	19149248	1638	1637	1638	1637	2075
585	20250317	090400	15751298	1629	1629	1629	1629	0
586	20250317	090300	15751298	1629	1629	1629	1629	1372
587	20250317	090200	13516310	1626	1633	1633	1626	7042
588	20250317	090100	2055957	1633	1633	1633	1633	530
589	20250317	090000	1190467	1633	1633	1638	1633	729