KissMeData/136490/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202700	147709980	5830	5830	5830	5830	257
3	20250307	202600	147709980	5830	5830	5830	5830	0
4	20250307	202500	147709980	5830	5830	5830	5830	0
5	20250307	202400	147709980	5830	5830	5830	5830	0
6	20250307	202300	147709980	5830	5830	5830	5830	0
7	20250307	202200	147709980	5830	5830	5830	5830	0
8	20250307	202100	147709980	5830	5830	5830	5830	0
9	20250307	202000	147709980	5830	5830	5830	5830	0
10	20250307	201900	147709980	5830	5830	5830	5830	0
11	20250307	201800	147709980	5830	5830	5830	5830	0
12	20250307	201700	147709980	5830	5830	5830	5830	0
13	20250307	201600	147709980	5830	5830	5830	5830	0
14	20250307	201500	147709980	5830	5830	5830	5830	0
15	20250307	201400	147709980	5830	5830	5830	5830	0
16	20250307	201300	147709980	5830	5830	5830	5830	0
17	20250307	201200	147709980	5830	5830	5830	5830	0
18	20250307	201100	147709980	5830	5830	5830	5830	0
19	20250307	201000	147709980	5830	5830	5830	5830	0
20	20250307	200900	147709980	5830	5830	5830	5830	0
21	20250307	200800	147709980	5830	5830	5830	5830	0
22	20250307	200700	147709980	5830	5830	5830	5830	0
23	20250307	200600	147709980	5830	5830	5830	5830	0
24	20250307	200500	147709980	5830	5830	5830	5830	0
25	20250307	200400	147709980	5830	5830	5830	5830	0
26	20250307	200300	147709980	5830	5830	5830	5830	0
27	20250307	200200	147709980	5830	5830	5830	5830	0
28	20250307	200100	147709980	5830	5830	5830	5830	0
29	20250307	200000	147709980	5830	5830	5830	5830	0
30	20250307	195900	147709980	5830	5830	5830	5830	0
31	20250307	195800	147709980	5830	5830	5830	5830	0
32	20250307	195700	147709980	5830	5830	5830	5830	257
33	20250307	195600	147709980	5830	5830	5830	5830	0
34	20250307	195500	147709980	5830	5830	5830	5830	0
35	20250307	195400	147709980	5830	5830	5830	5830	0
36	20250307	195300	147709980	5830	5830	5830	5830	0
37	20250307	195200	147709980	5830	5830	5830	5830	0
38	20250307	195100	147709980	5830	5830	5830	5830	0
39	20250307	195000	147709980	5830	5830	5830	5830	0
40	20250307	194900	147709980	5830	5830	5830	5830	0
41	20250307	194800	147709980	5830	5830	5830	5830	0
42	20250307	194700	147709980	5830	5830	5830	5830	0
43	20250307	194600	147709980	5830	5830	5830	5830	0
44	20250307	194500	147709980	5830	5830	5830	5830	0
45	20250307	194400	147709980	5830	5830	5830	5830	0
46	20250307	194300	147709980	5830	5830	5830	5830	0
47	20250307	194200	147709980	5830	5830	5830	5830	0
48	20250307	194100	147709980	5830	5830	5830	5830	0
49	20250307	194000	147709980	5830	5830	5830	5830	0
50	20250307	193900	147709980	5830	5830	5830	5830	0
51	20250307	193800	147709980	5830	5830	5830	5830	0
52	20250307	193700	147709980	5830	5830	5830	5830	0
53	20250307	193600	147709980	5830	5830	5830	5830	0
54	20250307	193500	147709980	5830	5830	5830	5830	0
55	20250307	193400	147709980	5830	5830	5830	5830	0
56	20250307	193300	147709980	5830	5830	5830	5830	0
57	20250307	193200	147709980	5830	5830	5830	5830	0
58	20250307	193100	147709980	5830	5830	5830	5830	0
59	20250307	193000	147709980	5830	5830	5830	5830	0
60	20250307	192900	147709980	5830	5830	5830	5830	0
61	20250307	192800	147709980	5830	5830	5830	5830	0
62	20250307	192700	147709980	5830	5830	5830	5830	257
63	20250307	192600	147709980	5830	5830	5830	5830	0
64	20250307	192500	147709980	5830	5830	5830	5830	0
65	20250307	192400	147709980	5830	5830	5830	5830	0
66	20250307	192300	147709980	5830	5830	5830	5830	0
67	20250307	192200	147709980	5830	5830	5830	5830	0
68	20250307	192100	147709980	5830	5830	5830	5830	0
69	20250307	192000	147709980	5830	5830	5830	5830	0
70	20250307	191900	147709980	5830	5830	5830	5830	0
71	20250307	191800	147709980	5830	5830	5830	5830	0
72	20250307	191700	147709980	5830	5830	5830	5830	0
73	20250307	191600	147709980	5830	5830	5830	5830	0
74	20250307	191500	147709980	5830	5830	5830	5830	0
75	20250307	191400	147709980	5830	5830	5830	5830	0
76	20250307	191300	147709980	5830	5830	5830	5830	0
77	20250307	191200	147709980	5830	5830	5830	5830	0
78	20250307	191100	147709980	5830	5830	5830	5830	0
79	20250307	191000	147709980	5830	5830	5830	5830	0
80	20250307	190900	147709980	5830	5830	5830	5830	0
81	20250307	190800	147709980	5830	5830	5830	5830	0
82	20250307	190700	147709980	5830	5830	5830	5830	0
83	20250307	190600	147709980	5830	5830	5830	5830	0
84	20250307	190500	147709980	5830	5830	5830	5830	0
85	20250307	190400	147709980	5830	5830	5830	5830	0
86	20250307	190300	147709980	5830	5830	5830	5830	0
87	20250307	190200	147709980	5830	5830	5830	5830	0
88	20250307	190100	147709980	5830	5830	5830	5830	0
89	20250307	190000	147709980	5830	5830	5830	5830	0
90	20250307	185900	147709980	5830	5830	5830	5830	0
91	20250307	185800	147709980	5830	5830	5830	5830	0
92	20250307	185700	147709980	5830	5830	5830	5830	257
93	20250307	185600	147709980	5830	5830	5830	5830	0
94	20250307	185500	147709980	5830	5830	5830	5830	0
95	20250307	185400	147709980	5830	5830	5830	5830	0
96	20250307	185300	147709980	5830	5830	5830	5830	0
97	20250307	185200	147709980	5830	5830	5830	5830	0
98	20250307	185100	147709980	5830	5830	5830	5830	0
99	20250307	185000	147709980	5830	5830	5830	5830	0
100	20250307	184900	147709980	5830	5830	5830	5830	0
101	20250307	184800	147709980	5830	5830	5830	5830	0
102	20250307	184700	147709980	5830	5830	5830	5830	0
103	20250307	184600	147709980	5830	5830	5830	5830	0
104	20250307	184500	147709980	5830	5830	5830	5830	0
105	20250307	184400	147709980	5830	5830	5830	5830	0
106	20250307	184300	147709980	5830	5830	5830	5830	0
107	20250307	184200	147709980	5830	5830	5830	5830	0
108	20250307	184100	147709980	5830	5830	5830	5830	0
109	20250307	184000	147709980	5830	5830	5830	5830	0
110	20250307	183900	147709980	5830	5830	5830	5830	0
111	20250307	183800	147709980	5830	5830	5830	5830	0
112	20250307	183700	147709980	5830	5830	5830	5830	0
113	20250307	183600	147709980	5830	5830	5830	5830	0
114	20250307	183500	147709980	5830	5830	5830	5830	0
115	20250307	183400	147709980	5830	5830	5830	5830	0
116	20250307	183300	147709980	5830	5830	5830	5830	0
117	20250307	183200	147709980	5830	5830	5830	5830	0
118	20250307	183100	147709980	5830	5830	5830	5830	0
119	20250307	183000	147709980	5830	5830	5830	5830	0
120	20250307	182900	147709980	5830	5830	5830	5830	0
121	20250307	182800	147709980	5830	5830	5830	5830	0
122	20250307	182700	147709980	5830	5830	5830	5830	257
123	20250307	182600	147709980	5830	5830	5830	5830	0
124	20250307	182500	147709980	5830	5830	5830	5830	0
125	20250307	182400	147709980	5830	5830	5830	5830	0
126	20250307	182300	147709980	5830	5830	5830	5830	0
127	20250307	182200	147709980	5830	5830	5830	5830	0
128	20250307	182100	147709980	5830	5830	5830	5830	0
129	20250307	182000	147709980	5830	5830	5830	5830	0
130	20250307	181900	147709980	5830	5830	5830	5830	0
131	20250307	181800	147709980	5830	5830	5830	5830	0
132	20250307	181700	147709980	5830	5830	5830	5830	0
133	20250307	181600	147709980	5830	5830	5830	5830	0
134	20250307	181500	147709980	5830	5830	5830	5830	0
135	20250307	181400	147709980	5830	5830	5830	5830	0
136	20250307	181300	147709980	5830	5830	5830	5830	0
137	20250307	181200	147709980	5830	5830	5830	5830	0
138	20250307	181100	147709980	5830	5830	5830	5830	0
139	20250307	181000	147709980	5830	5830	5830	5830	0
140	20250307	180900	147709980	5830	5830	5830	5830	0
141	20250307	180800	147709980	5830	5830	5830	5830	0
142	20250307	180700	147709980	5830	5830	5830	5830	0
143	20250307	180600	147709980	5830	5830	5830	5830	0
144	20250307	180500	147709980	5830	5830	5830	5830	0
145	20250307	180400	147709980	5830	5830	5830	5830	0
146	20250307	180300	147709980	5830	5830	5830	5830	0
147	20250307	180200	147709980	5830	5830	5830	5830	0
148	20250307	180100	147709980	5830	5830	5830	5830	0
149	20250307	180000	147709980	5830	5830	5830	5830	0
150	20250307	175900	147709980	5830	5830	5830	5830	0
151	20250307	175800	147709980	5830	5830	5830	5830	0
152	20250307	175700	147709980	5830	5830	5830	5830	257
153	20250307	175600	147709980	5830	5830	5830	5830	0
154	20250307	175500	147709980	5830	5830	5830	5830	0
155	20250307	175400	147709980	5830	5830	5830	5830	0
156	20250307	175300	147709980	5830	5830	5830	5830	0
157	20250307	175200	147709980	5830	5830	5830	5830	0
158	20250307	175100	147709980	5830	5830	5830	5830	0
159	20250307	175000	147709980	5830	5830	5830	5830	0
160	20250307	174900	147709980	5830	5830	5830	5830	0
161	20250307	174800	147709980	5830	5830	5830	5830	0
162	20250307	174700	147709980	5830	5830	5830	5830	0
163	20250307	174600	147709980	5830	5830	5830	5830	0
164	20250307	174500	147709980	5830	5830	5830	5830	0
165	20250307	174400	147709980	5830	5830	5830	5830	0
166	20250307	174300	147709980	5830	5830	5830	5830	0
167	20250307	174200	147709980	5830	5830	5830	5830	0
168	20250307	174100	147709980	5830	5830	5830	5830	0
169	20250307	174000	147709980	5830	5830	5830	5830	0
170	20250307	173900	147709980	5830	5830	5830	5830	0
171	20250307	173800	147709980	5830	5830	5830	5830	0
172	20250307	173700	147709980	5830	5830	5830	5830	0
173	20250307	173600	147709980	5830	5830	5830	5830	0
174	20250307	173500	147709980	5830	5830	5830	5830	0
175	20250307	173400	147709980	5830	5830	5830	5830	0
176	20250307	173300	147709980	5830	5830	5830	5830	0
177	20250307	173200	147709980	5830	5830	5830	5830	0
178	20250307	173100	147709980	5830	5830	5830	5830	0
179	20250307	173000	147709980	5830	5830	5830	5830	0
180	20250307	172900	147709980	5830	5830	5830	5830	0
181	20250307	172800	147709980	5830	5830	5830	5830	0
182	20250307	172700	147709980	5830	5830	5830	5830	257
183	20250307	172600	147709980	5830	5830	5830	5830	0
184	20250307	172500	147709980	5830	5830	5830	5830	0
185	20250307	172400	147709980	5830	5830	5830	5830	0
186	20250307	172300	147709980	5830	5830	5830	5830	0
187	20250307	172200	147709980	5830	5830	5830	5830	0
188	20250307	172100	147709980	5830	5830	5830	5830	0
189	20250307	172000	147709980	5830	5830	5830	5830	0
190	20250307	171900	147709980	5830	5830	5830	5830	0
191	20250307	171800	147709980	5830	5830	5830	5830	0
192	20250307	171700	147709980	5830	5830	5830	5830	0
193	20250307	171600	147709980	5830	5830	5830	5830	0
194	20250307	171500	147709980	5830	5830	5830	5830	0
195	20250307	171400	147709980	5830	5830	5830	5830	0
196	20250307	171300	147709980	5830	5830	5830	5830	0
197	20250307	171200	147709980	5830	5830	5830	5830	0
198	20250307	171100	147709980	5830	5830	5830	5830	0
199	20250307	171000	147709980	5830	5830	5830	5830	0
200	20250307	170900	147709980	5830	5830	5830	5830	0
201	20250307	170800	147709980	5830	5830	5830	5830	0
202	20250307	170700	147709980	5830	5830	5830	5830	0
203	20250307	170600	147709980	5830	5830	5830	5830	0
204	20250307	170500	147709980	5830	5830	5830	5830	0
205	20250307	170400	147709980	5830	5830	5830	5830	0
206	20250307	170300	147709980	5830	5830	5830	5830	0
207	20250307	170200	147709980	5830	5830	5830	5830	0
208	20250307	170100	147709980	5830	5830	5830	5830	0
209	20250307	170000	147709980	5830	5830	5830	5830	0
210	20250307	165900	147709980	5830	5830	5830	5830	0
211	20250307	165800	147709980	5830	5830	5830	5830	0
212	20250307	165700	147709980	5830	5830	5830	5830	257
213	20250307	165600	147709980	5830	5830	5830	5830	0
214	20250307	165500	147709980	5830	5830	5830	5830	0
215	20250307	165400	147709980	5830	5830	5830	5830	0
216	20250307	165300	147709980	5830	5830	5830	5830	0
217	20250307	165200	147709980	5830	5830	5830	5830	0
218	20250307	165100	147709980	5830	5830	5830	5830	0
219	20250307	165000	147709980	5830	5830	5830	5830	0
220	20250307	164900	147709980	5830	5830	5830	5830	0
221	20250307	164800	147709980	5830	5830	5830	5830	0
222	20250307	164700	147709980	5830	5830	5830	5830	0
223	20250307	164600	147709980	5830	5830	5830	5830	0
224	20250307	164500	147709980	5830	5830	5830	5830	0
225	20250307	164400	147709980	5830	5830	5830	5830	0
226	20250307	164300	147709980	5830	5830	5830	5830	0
227	20250307	164200	147709980	5830	5830	5830	5830	0
228	20250307	164100	147709980	5830	5830	5830	5830	0
229	20250307	164000	147709980	5830	5830	5830	5830	0
230	20250307	163900	147709980	5830	5830	5830	5830	0
231	20250307	163800	147709980	5830	5830	5830	5830	0
232	20250307	163700	147709980	5830	5830	5830	5830	0
233	20250307	163600	147709980	5830	5830	5830	5830	0
234	20250307	163500	147709980	5830	5830	5830	5830	0
235	20250307	163400	147709980	5830	5830	5830	5830	0
236	20250307	163300	147709980	5830	5830	5830	5830	0
237	20250307	163200	147709980	5830	5830	5830	5830	0
238	20250307	163100	147709980	5830	5830	5830	5830	0
239	20250307	163000	147709980	5830	5830	5830	5830	0
240	20250307	162900	147709980	5830	5830	5830	5830	0
241	20250307	162800	147709980	5830	5830	5830	5830	0
242	20250307	162700	147709980	5830	5830	5830	5830	257
243	20250307	162600	147709980	5830	5830	5830	5830	0
244	20250307	162500	147709980	5830	5830	5830	5830	0
245	20250307	162400	147709980	5830	5830	5830	5830	0
246	20250307	162300	147709980	5830	5830	5830	5830	0
247	20250307	162200	147709980	5830	5830	5830	5830	0
248	20250307	162100	147709980	5830	5830	5830	5830	0
249	20250307	162000	147709980	5830	5830	5830	5830	0
250	20250307	161900	147709980	5830	5830	5830	5830	0
251	20250307	161800	147709980	5830	5830	5830	5830	0
252	20250307	161700	147709980	5830	5830	5830	5830	0
253	20250307	161600	147709980	5830	5830	5830	5830	0
254	20250307	161500	147709980	5830	5830	5830	5830	0
255	20250307	161400	147709980	5830	5830	5830	5830	0
256	20250307	161300	147709980	5830	5830	5830	5830	0
257	20250307	161200	147709980	5830	5830	5830	5830	0
258	20250307	161100	147709980	5830	5830	5830	5830	0
259	20250307	161000	147709980	5830	5830	5830	5830	0
260	20250307	160900	147709980	5830	5830	5830	5830	0
261	20250307	160800	147709980	5830	5830	5830	5830	0
262	20250307	160700	147709980	5830	5830	5830	5830	0
263	20250307	160600	147709980	5830	5830	5830	5830	0
264	20250307	160500	147709980	5830	5830	5830	5830	0
265	20250307	160400	147709980	5830	5830	5830	5830	0
266	20250307	160300	147709980	5830	5830	5830	5830	0
267	20250307	160200	147709980	5830	5830	5830	5830	0
268	20250307	160100	147709980	5830	5830	5830	5830	0
269	20250307	160000	147709980	5830	5830	5830	5830	0
270	20250307	155900	147709980	5830	5830	5830	5830	0
271	20250307	155800	147709980	5830	5830	5830	5830	0
272	20250307	155700	147709980	5830	5830	5830	5830	257
273	20250307	155600	147709980	5830	5830	5830	5830	0
274	20250307	155500	147709980	5830	5830	5830	5830	0
275	20250307	155400	147709980	5830	5830	5830	5830	0
276	20250307	155300	147709980	5830	5830	5830	5830	0
277	20250307	155200	147709980	5830	5830	5830	5830	0
278	20250307	155100	147709980	5830	5830	5830	5830	0
279	20250307	155000	147709980	5830	5830	5830	5830	0
280	20250307	154900	147709980	5830	5830	5830	5830	0
281	20250307	154800	147709980	5830	5830	5830	5830	0
282	20250307	154700	147709980	5830	5830	5830	5830	0
283	20250307	154600	147709980	5830	5830	5830	5830	0
284	20250307	154500	147709980	5830	5830	5830	5830	0
285	20250307	154400	147709980	5830	5830	5830	5830	0
286	20250307	154300	147709980	5830	5830	5830	5830	0
287	20250307	154200	147709980	5830	5830	5830	5830	0
288	20250307	154100	147709980	5830	5830	5830	5830	0
289	20250307	154000	147709980	5830	5830	5830	5830	0
290	20250307	153900	147709980	5830	5830	5830	5830	0
291	20250307	153800	147709980	5830	5830	5830	5830	0
292	20250307	153700	147709980	5830	5830	5830	5830	0
293	20250307	153600	147709980	5830	5830	5830	5830	0
294	20250307	153500	147709980	5830	5830	5830	5830	0
295	20250307	153400	147709980	5830	5830	5830	5830	0
296	20250307	153300	147709980	5830	5830	5830	5830	0
297	20250307	153200	147709980	5830	5830	5830	5830	0
298	20250307	153100	147709980	5830	5830	5830	5830	0
299	20250307	153000	147709980	5830	5830	5830	5830	257
300	20250307	152900	146211670	5830	5830	5830	5830	0
301	20250307	152800	146211670	5830	5830	5830	5830	0
302	20250307	152700	146211670	5830	5830	5830	5830	0
303	20250307	152600	146211670	5830	5830	5830	5830	0
304	20250307	152500	146211670	5830	5830	5830	5830	0
305	20250307	152400	146211670	5830	5830	5830	5830	0
306	20250307	152300	146211670	5830	5830	5830	5830	0
307	20250307	152200	146211670	5830	5830	5830	5830	0
308	20250307	152100	146211670	5830	5830	5830	5830	0
309	20250307	152000	146211670	5830	5830	5830	5830	0
310	20250307	151900	146211670	5830	5820	5830	5820	714
311	20250307	151800	142056160	5830	5830	5830	5830	6
312	20250307	151700	142021180	5840	5840	5840	5840	0
313	20250307	151600	142021180	5840	5840	5840	5840	0
314	20250307	151500	142021180	5840	5840	5840	5840	0
315	20250307	151400	142021180	5840	5840	5840	5840	6
316	20250307	151300	141986140	5840	5840	5840	5840	2
317	20250307	151200	141974460	5840	5840	5840	5840	2
318	20250307	151100	141962780	5840	5840	5840	5840	0
319	20250307	151000	141962780	5840	5840	5840	5840	0
320	20250307	150900	141962780	5840	5840	5840	5840	0
321	20250307	150800	141962780	5840	5840	5840	5840	0
322	20250307	150700	141962780	5840	5840	5840	5840	0
323	20250307	150600	141962780	5840	5840	5840	5840	0
324	20250307	150500	141962780	5840	5840	5840	5840	0
325	20250307	150400	141962780	5840	5840	5840	5840	0
326	20250307	150300	141962780	5840	5840	5840	5840	177
327	20250307	150200	140929100	5850	5850	5850	5850	0
328	20250307	150100	140929100	5850	5850	5850	5850	0
329	20250307	150000	140929100	5850	5850	5850	5850	0
330	20250307	145900	140929100	5850	5830	5850	5830	401
331	20250307	145800	138585480	5830	5830	5830	5830	1
332	20250307	145700	138579650	5830	5830	5830	5830	0
333	20250307	145600	138579650	5830	5830	5830	5830	0
334	20250307	145500	138579650	5830	5830	5830	5830	0
335	20250307	145400	138579650	5830	5830	5830	5830	311
336	20250307	145300	136766520	5840	5840	5840	5840	29
337	20250307	145200	136597160	5830	5830	5830	5830	0
338	20250307	145100	136597160	5830	5830	5830	5830	0
339	20250307	145000	136597160	5830	5830	5830	5830	0
340	20250307	144900	136597160	5830	5830	5830	5830	0
341	20250307	144800	136597160	5830	5830	5830	5830	0
342	20250307	144700	136597160	5830	5830	5830	5830	0
343	20250307	144600	136597160	5830	5830	5830	5830	0
344	20250307	144500	136597160	5830	5830	5830	5830	0
345	20250307	144400	136597160	5830	5830	5830	5830	0
346	20250307	144300	136597160	5830	5830	5830	5830	0
347	20250307	144200	136597160	5830	5830	5830	5830	0
348	20250307	144100	136597160	5830	5830	5830	5830	724
349	20250307	144000	132376240	5820	5820	5820	5820	0
350	20250307	143900	132376240	5820	5820	5820	5820	0
351	20250307	143800	132376240	5820	5830	5830	5820	24
352	20250307	143700	132236420	5830	5830	5830	5830	0
353	20250307	143600	132236420	5830	5830	5830	5830	345
354	20250307	143500	130225070	5830	5830	5830	5830	34
355	20250307	143400	130026850	5840	5850	5850	5840	300
356	20250307	143300	128274780	5840	5840	5840	5840	0
357	20250307	143200	128274780	5840	5840	5840	5840	0
358	20250307	143100	128274780	5840	5840	5840	5840	0
359	20250307	143000	128274780	5840	5840	5840	5840	0
360	20250307	142900	128274780	5840	5840	5840	5840	0
361	20250307	142800	128274780	5840	5840	5840	5840	0
362	20250307	142700	128274780	5840	5840	5840	5840	0
363	20250307	142600	128274780	5840	5840	5840	5840	0
364	20250307	142500	128274780	5840	5840	5840	5840	0
365	20250307	142400	128274780	5840	5840	5840	5840	0
366	20250307	142300	128274780	5840	5840	5840	5840	0
367	20250307	142200	128274780	5840	5840	5840	5840	0
368	20250307	142100	128274780	5840	5840	5840	5840	211
369	20250307	142000	127042540	5840	5840	5840	5840	0
370	20250307	141900	127042540	5840	5840	5840	5840	0
371	20250307	141800	127042540	5840	5840	5840	5840	17
372	20250307	141700	126943260	5850	5850	5850	5850	0
373	20250307	141600	126943260	5850	5850	5850	5850	0
374	20250307	141500	126943260	5850	5850	5850	5850	556
375	20250307	141400	123690660	5850	5860	5860	5850	1088
376	20250307	141300	117316370	5870	5870	5870	5870	0
377	20250307	141200	117316370	5870	5870	5870	5870	0
378	20250307	141100	117316370	5870	5870	5870	5870	0
379	20250307	141000	117316370	5870	5870	5870	5870	0
380	20250307	140900	117316370	5870	5870	5870	5870	0
381	20250307	140800	117316370	5870	5870	5870	5870	0
382	20250307	140700	117316370	5870	5870	5870	5870	0
383	20250307	140600	117316370	5870	5870	5870	5870	0
384	20250307	140500	117316370	5870	5870	5870	5870	0
385	20250307	140400	117316370	5870	5870	5870	5870	12
386	20250307	140300	117245930	5880	5880	5880	5880	0
387	20250307	140200	117245930	5880	5880	5880	5880	0
388	20250307	140100	117245930	5880	5880	5880	5880	0
389	20250307	140000	117245930	5880	5880	5880	5880	4
390	20250307	135900	117222410	5880	5880	5880	5880	0
391	20250307	135800	117222410	5880	5880	5880	5880	3
392	20250307	135700	117204770	5880	5880	5880	5880	3
393	20250307	135600	117187130	5880	5880	5880	5880	3
394	20250307	135500	117169490	5880	5880	5880	5880	0
395	20250307	135400	117169490	5880	5880	5880	5880	4
396	20250307	135300	117145970	5880	5880	5880	5880	3
397	20250307	135200	117128330	5880	5870	5880	5860	33
398	20250307	135100	116934610	5880	5880	5880	5880	0
399	20250307	135000	116934610	5880	5880	5880	5880	3
400	20250307	134900	116916970	5880	5880	5880	5880	4
401	20250307	134800	116893450	5880	5880	5880	5880	3
402	20250307	134700	116875810	5880	5880	5880	5880	0
403	20250307	134600	116875810	5880	5880	5880	5880	3
404	20250307	134500	116858170	5880	5880	5880	5880	3
405	20250307	134400	116840530	5880	5880	5880	5880	3
406	20250307	134300	116822890	5880	5880	5880	5880	0
407	20250307	134200	116822890	5880	5880	5880	5880	4
408	20250307	134100	116799370	5880	5880	5880	5880	3
409	20250307	134000	116781730	5880	5880	5880	5880	3
410	20250307	133900	116764090	5880	5880	5880	5880	3
411	20250307	133800	116746450	5880	5880	5880	5880	0
412	20250307	133700	116746450	5880	5880	5880	5880	4
413	20250307	133600	116722930	5870	5880	5880	5870	5
414	20250307	133500	116693550	5880	5880	5880	5880	3
415	20250307	133400	116675910	5880	5880	5880	5880	0
416	20250307	133300	116675910	5880	5880	5880	5880	3
417	20250307	133200	116658270	5880	5880	5880	5880	4
418	20250307	133100	116634750	5880	5880	5880	5880	3
419	20250307	133000	116617110	5880	5880	5880	5880	0
420	20250307	132900	116617110	5880	5880	5880	5880	3
421	20250307	132800	116599470	5880	5870	5880	5870	4
422	20250307	132700	116575960	5880	5880	5880	5880	3
423	20250307	132600	116558320	5880	5880	5880	5880	0
424	20250307	132500	116558320	5880	5880	5880	5880	4
425	20250307	132400	116534800	5880	5880	5880	5880	3
426	20250307	132300	116517160	5880	5870	5880	5870	7
427	20250307	132200	116476040	5880	5880	5880	5880	0
428	20250307	132100	116476040	5880	5880	5880	5880	3
429	20250307	132000	116458400	5880	5880	5880	5880	4
430	20250307	131900	116434880	5880	5880	5880	5880	85
431	20250307	131800	115935080	5880	5880	5880	5880	134
432	20250307	131700	115147160	5880	5880	5880	5880	0
433	20250307	131600	115147160	5880	5880	5880	5880	3
434	20250307	131500	115129520	5880	5880	5880	5880	4
435	20250307	131400	115106000	5880	5880	5880	5880	3
436	20250307	131300	115088360	5880	5880	5880	5880	0
437	20250307	131200	115088360	5880	5880	5880	5880	3
438	20250307	131100	115070720	5880	5880	5880	5880	3
439	20250307	131000	115053080	5880	5880	5880	5880	260
440	20250307	130900	113524280	5870	5870	5870	5870	96
441	20250307	130800	112960760	5870	5870	5870	5870	4
442	20250307	130700	112937280	5870	5870	5870	5870	3
443	20250307	130600	112919670	5870	5860	5870	5860	3
444	20250307	130500	112902080	5860	5860	5860	5860	58
445	20250307	130400	112562200	5860	5860	5860	5860	5
446	20250307	130300	112532900	5860	5860	5860	5860	6
447	20250307	130200	112497740	5860	5860	5860	5860	5
448	20250307	130100	112468440	5860	5860	5860	5860	0
449	20250307	130000	112468440	5860	5860	5860	5860	11
450	20250307	125900	112403980	5860	5860	5860	5860	3
451	20250307	125800	112386400	5860	5860	5860	5860	4
452	20250307	125700	112362960	5860	5860	5860	5860	3
453	20250307	125600	112345380	5860	5860	5860	5860	0
454	20250307	125500	112345380	5860	5850	5860	5850	4
455	20250307	125400	112321950	5860	5860	5860	5860	3
456	20250307	125300	112304370	5860	5860	5860	5860	3
457	20250307	125200	112286790	5860	5860	5860	5860	1
458	20250307	125100	112280930	5860	5860	5860	5860	84
459	20250307	125000	111788690	5860	5860	5860	5860	3
460	20250307	124900	111771110	5860	5860	5860	5860	3
461	20250307	124800	111753530	5850	5850	5850	5850	1
462	20250307	124700	111747680	5860	5860	5860	5860	3
463	20250307	124600	111730100	5860	5860	5860	5860	4
464	20250307	124500	111706660	5860	5860	5860	5860	3
465	20250307	124400	111689080	5860	5860	5860	5860	3
466	20250307	124300	111671500	5860	5860	5860	5860	3
467	20250307	124200	111653920	5860	5860	5860	5860	3
468	20250307	124100	111636340	5860	5860	5860	5860	4
469	20250307	124000	111612900	5860	5860	5860	5860	400
470	20250307	123900	109268900	5860	5860	5860	5860	3
471	20250307	123800	109251320	5860	5860	5860	5860	3
472	20250307	123700	109233740	5860	5860	5860	5860	3
473	20250307	123600	109216160	5860	5860	5860	5860	3
474	20250307	123500	109198580	5860	5860	5860	5860	0
475	20250307	123400	109198580	5860	5860	5860	5860	4
476	20250307	123300	109175140	5860	5860	5860	5860	3
477	20250307	123200	109157560	5860	5860	5860	5860	3
478	20250307	123100	109139980	5860	5860	5860	5860	0
479	20250307	123000	109139980	5860	5860	5860	5860	3
480	20250307	122900	109122400	5860	5860	5860	5860	4
481	20250307	122800	109098960	5860	5860	5860	5860	3
482	20250307	122700	109081380	5860	5860	5860	5860	0
483	20250307	122600	109081380	5860	5850	5860	5850	4
484	20250307	122500	109057950	5860	5860	5860	5860	3
485	20250307	122400	109040370	5860	5860	5860	5860	4
486	20250307	122300	109016930	5850	5850	5850	5850	0
487	20250307	122200	109016930	5850	5860	5860	5850	3
488	20250307	122100	108999370	5860	5860	5860	5860	3
489	20250307	122000	108981790	5860	5860	5860	5860	3
490	20250307	121900	108964210	5860	5860	5860	5860	3
491	20250307	121800	108946630	5860	5860	5860	5860	0
492	20250307	121700	108946630	5860	5860	5860	5860	4
493	20250307	121600	108923190	5830	5860	5860	5830	146
494	20250307	121500	108071270	5860	5870	5870	5860	650
495	20250307	121400	104262240	5870	5870	5870	5870	0
496	20250307	121300	104262240	5870	5870	5870	5870	3
497	20250307	121200	104244630	5870	5860	5870	5860	304
498	20250307	121100	102463150	5880	5880	5880	5880	3
499	20250307	121000	102445510	5880	5880	5880	5880	15
500	20250307	120900	102357310	5880	5870	5880	5870	18
501	20250307	120800	102251620	5870	5870	5870	5870	33
502	20250307	120700	102057910	5880	5880	5880	5880	4
503	20250307	120600	102034390	5880	5880	5880	5880	0
504	20250307	120500	102034390	5880	5880	5880	5880	3
505	20250307	120400	102016750	5880	5880	5880	5880	3
506	20250307	120300	101999110	5880	5880	5880	5880	3
507	20250307	120200	101981470	5880	5880	5880	5880	0
508	20250307	120100	101981470	5880	5880	5880	5880	3
509	20250307	120000	101963830	5880	5880	5880	5880	4
510	20250307	115900	101940310	5880	5880	5880	5880	23
511	20250307	115800	101805070	5880	5880	5880	5880	3
512	20250307	115700	101787430	5880	5880	5880	5880	0
513	20250307	115600	101787430	5880	5880	5880	5880	3
514	20250307	115500	101769790	5880	5870	5880	5870	5
515	20250307	115400	101740400	5880	5880	5880	5880	3
516	20250307	115300	101722760	5880	5880	5880	5880	0
517	20250307	115200	101722760	5880	5880	5880	5880	3
518	20250307	115100	101705120	5880	5880	5880	5880	3
519	20250307	115000	101687480	5880	5880	5880	5880	3
520	20250307	114900	101669840	5880	5880	5880	5880	0
521	20250307	114800	101669840	5880	5880	5880	5880	5
522	20250307	114700	101640440	5880	5880	5880	5880	3
523	20250307	114600	101622800	5880	5880	5880	5880	3
524	20250307	114500	101605160	5880	5880	5880	5880	0
525	20250307	114400	101605160	5880	5880	5880	5880	3
526	20250307	114300	101587520	5890	5890	5890	5890	4
527	20250307	114200	101563960	5870	5880	5880	5870	114
528	20250307	114100	100894640	5880	5880	5880	5880	0
529	20250307	114000	100894640	5880	5880	5880	5880	3
530	20250307	113900	100877000	5880	5880	5880	5880	3
531	20250307	113800	100859360	5880	5880	5880	5880	89
532	20250307	113700	100336040	5880	5880	5880	5880	3
533	20250307	113600	100318400	5880	5880	5880	5880	0
534	20250307	113500	100318400	5880	5880	5880	5880	3
535	20250307	113400	100300760	5890	5890	5890	5890	3
536	20250307	113300	100283090	5890	5890	5890	5890	3
537	20250307	113200	100265420	5880	5880	5880	5880	1000
538	20250307	113100	94385420	5880	5880	5880	5880	4
539	20250307	113000	94361900	5880	5880	5880	5880	3
540	20250307	112900	94344260	5880	5880	5880	5880	3
541	20250307	112800	94326620	5880	5880	5880	5880	0
542	20250307	112700	94326620	5880	5880	5880	5880	3
543	20250307	112600	94308980	5880	5880	5880	5880	24
544	20250307	112500	94167860	5880	5880	5880	5880	3
545	20250307	112400	94150220	5880	5880	5880	5880	0
546	20250307	112300	94150220	5880	5880	5880	5880	3
547	20250307	112200	94132580	5880	5880	5880	5880	3
548	20250307	112100	94114940	5890	5890	5890	5890	4
549	20250307	112000	94091380	5870	5880	5880	5870	7
550	20250307	111900	94050250	5890	5890	5890	5890	3
551	20250307	111800	94032580	5890	5890	5890	5890	11
552	20250307	111700	93967790	5880	5880	5880	5880	1
553	20250307	111600	93961910	5870	5870	5870	5870	4
554	20250307	111500	93938430	5870	5870	5870	5870	0
555	20250307	111400	93938430	5870	5870	5870	5870	4
556	20250307	111300	93914950	5860	5860	5860	5860	2
557	20250307	111200	93903230	5860	5870	5870	5860	1401
558	20250307	111100	85693340	5870	5870	5870	5870	10
559	20250307	111000	85634640	5880	5880	5880	5880	3
560	20250307	110900	85617000	5880	5890	5890	5880	17
561	20250307	110800	85516990	5880	5890	5890	5880	403
562	20250307	110700	83147320	5880	5880	5880	5880	800
563	20250307	110600	78443320	5890	5880	5890	5880	903
564	20250307	110500	73133650	5890	5890	5890	5890	6
565	20250307	110400	73098310	5890	5900	5900	5890	904
566	20250307	110300	67773710	5900	5900	5900	5900	0
567	20250307	110200	67773710	5900	5870	5900	5870	747
568	20250307	110100	63375740	5870	5840	5870	5840	4001
569	20250307	110000	39905090	5840	5840	5840	5840	3
570	20250307	105900	39887570	5850	5850	5850	5850	0
571	20250307	105800	39887570	5850	5850	5850	5850	3
572	20250307	105700	39870020	5850	5830	5850	5830	32
573	20250307	105600	39683380	5850	5850	5850	5850	3
574	20250307	105500	39665830	5830	5850	5850	5830	24
575	20250307	105400	39525730	5850	5850	5850	5850	0
576	20250307	105300	39525730	5850	5850	5850	5850	3
577	20250307	105200	39508180	5850	5850	5850	5850	4
578	20250307	105100	39484780	5850	5850	5850	5850	3
579	20250307	105000	39467230	5850	5850	5850	5850	0
580	20250307	104900	39467230	5850	5850	5850	5850	3
581	20250307	104800	39449680	5850	5850	5850	5850	4
582	20250307	104700	39426280	5850	5850	5850	5850	4
583	20250307	104600	39402880	5840	5840	5840	5840	4
584	20250307	104500	39379520	5850	5850	5850	5850	3
585	20250307	104400	39361970	5850	5850	5850	5850	3
586	20250307	104300	39344420	5860	5860	5860	5860	3
587	20250307	104200	39326840	5860	5860	5860	5860	0
588	20250307	104100	39326840	5860	5860	5860	5860	3
589	20250307	104000	39309260	5840	5870	5870	5840	23
590	20250307	103900	39174730	5870	5860	5870	5860	5
591	20250307	103800	39145400	5870	5870	5870	5870	3
592	20250307	103700	39127790	5870	5870	5870	5870	0
593	20250307	103600	39127790	5870	5870	5870	5870	3
594	20250307	103500	39110180	5870	5870	5870	5870	4
595	20250307	103400	39086700	5860	5860	5860	5860	5
596	20250307	103300	39057400	5850	5850	5850	5850	0
597	20250307	103200	39057400	5850	5860	5860	5850	8
598	20250307	103100	39010570	5860	5860	5860	5860	863
599	20250307	103000	33953390	5860	5860	5860	5860	4
600	20250307	102900	33929950	5860	5860	5860	5860	0
601	20250307	102800	33929950	5860	5860	5860	5860	3
602	20250307	102700	33912370	5860	5860	5860	5860	3
603	20250307	102600	33894790	5860	5860	5860	5860	3
604	20250307	102500	33877210	5860	5860	5860	5860	0
605	20250307	102400	33877210	5860	5860	5860	5860	3
606	20250307	102300	33859630	5860	5860	5860	5860	4
607	20250307	102200	33836190	5860	5860	5860	5860	3
608	20250307	102100	33818610	5860	5860	5860	5860	2
609	20250307	102000	33806890	5860	5860	5860	5860	7
610	20250307	101900	33765870	5860	5860	5860	5860	3
611	20250307	101800	33748290	5860	5850	5860	5850	55
612	20250307	101700	33426490	5850	5870	5870	5850	53
613	20250307	101600	33116380	5870	5870	5870	5870	0
614	20250307	101500	33116380	5870	5870	5870	5870	3
615	20250307	101400	33098770	5860	5880	5880	5860	13
616	20250307	101300	33022530	5870	5890	5890	5870	6
617	20250307	101200	32987230	5890	5890	5890	5890	0
618	20250307	101100	32987230	5890	5870	5890	5870	6
619	20250307	101000	32951950	5890	5890	5890	5890	4
620	20250307	100900	32928390	5850	5840	5850	5830	794
621	20250307	100800	28288930	5840	5840	5840	5840	0
622	20250307	100700	28288930	5840	5840	5840	5840	3
623	20250307	100600	28271410	5840	5840	5840	5840	5
624	20250307	100500	28242210	5840	5840	5840	5840	4
625	20250307	100400	28218850	5840	5840	5840	5840	0
626	20250307	100300	28218850	5840	5840	5840	5840	3
627	20250307	100200	28201330	5840	5840	5840	5840	3
628	20250307	100100	28183810	5820	5840	5840	5820	114
629	20250307	100000	27519970	5840	5840	5840	5840	0
630	20250307	095900	27519970	5840	5840	5840	5840	3
631	20250307	095800	27502450	5840	5840	5840	5840	5
632	20250307	095700	27473250	5840	5840	5840	5840	21
633	20250307	095600	27350610	5840	5840	5840	5840	4
634	20250307	095500	27327250	5840	5840	5840	5840	0
635	20250307	095400	27327250	5840	5840	5840	5830	14
636	20250307	095300	27245510	5840	5840	5840	5840	3
637	20250307	095200	27227990	5840	5840	5840	5840	3
638	20250307	095100	27210470	5840	5840	5840	5840	0
639	20250307	095000	27210470	5840	5840	5840	5840	3
640	20250307	094900	27192950	5840	5840	5840	5840	4
641	20250307	094800	27169590	5840	5840	5840	5840	3
642	20250307	094700	27152070	5840	5840	5840	5840	0
643	20250307	094600	27152070	5840	5840	5840	5840	3
644	20250307	094500	27134550	5840	5840	5840	5840	3
645	20250307	094400	27117030	5840	5840	5840	5840	4
646	20250307	094300	27093670	5830	5830	5830	5830	115
647	20250307	094200	26423220	5830	5820	5830	5820	44
648	20250307	094100	26167110	5820	5820	5820	5820	3
649	20250307	094000	26149650	5820	5820	5820	5820	3
650	20250307	093900	26132190	5820	5820	5820	5820	0
651	20250307	093800	26132190	5820	5810	5820	5810	170
652	20250307	093700	25144460	5800	5800	5800	5800	110
653	20250307	093600	24506460	5790	5780	5800	5780	421
654	20250307	093500	22072060	5780	5790	5790	5780	500
655	20250307	093400	19180100	5810	5810	5810	5810	0
656	20250307	093300	19180100	5810	5810	5810	5810	0
657	20250307	093200	19180100	5810	5810	5810	5810	0
658	20250307	093100	19180100	5810	5810	5810	5810	147
659	20250307	093000	18326030	5810	5810	5810	5810	0
660	20250307	092900	18326030	5810	5810	5810	5810	0
661	20250307	092800	18326030	5810	5810	5810	5810	0
662	20250307	092700	18326030	5810	5810	5810	5810	0
663	20250307	092600	18326030	5810	5810	5810	5810	0
664	20250307	092500	18326030	5810	5800	5810	5800	175
665	20250307	092400	17310280	5790	5790	5790	5790	0
666	20250307	092300	17310280	5790	5780	5790	5780	200
667	20250307	092200	16153280	5780	5790	5790	5780	1300
668	20250307	092100	8633720	5800	5800	5800	5800	0
669	20250307	092000	8633720	5800	5800	5800	5800	466
670	20250307	091900	5930920	5800	5800	5800	5800	5
671	20250307	091800	5901920	5800	5800	5800	5800	0
672	20250307	091700	5901920	5800	5800	5800	5800	35
673	20250307	091600	5698920	5800	5800	5800	5800	0
674	20250307	091500	5698920	5800	5800	5800	5800	7
675	20250307	091400	5658320	5800	5800	5800	5800	0
676	20250307	091300	5658320	5800	5800	5800	5800	26
677	20250307	091200	5507520	5800	5800	5800	5800	0
678	20250307	091100	5507520	5800	5800	5800	5800	60
679	20250307	091000	5159520	5800	5800	5800	5800	7
680	20250307	090900	5118920	5800	5800	5800	5800	0
681	20250307	090800	5118920	5800	5800	5800	5800	0
682	20250307	090700	5118920	5800	5800	5800	5800	0
683	20250307	090600	5118920	5800	5800	5800	5800	0
684	20250307	090500	5118920	5800	5800	5800	5800	281
685	20250307	090400	3489120	5800	5800	5800	5800	0
686	20250307	090300	3489120	5800	5810	5810	5800	500
687	20250307	090200	586850	5810	5810	5810	5810	100
688	20250307	090100	5850	5850	5850	5850	5850	0
689	20250307	090000	5850	5850	5850	5850	5850	1