KissMeData/005990/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184700	98123690	9520	9520	9520	9520	29
3	20250304	184600	98123690	9520	9520	9520	9520	0
4	20250304	184500	98123690	9520	9520	9520	9520	0
5	20250304	184400	98123690	9520	9520	9520	9520	0
6	20250304	184300	98123690	9520	9520	9520	9520	0
7	20250304	184200	98123690	9520	9520	9520	9520	0
8	20250304	184100	98123690	9520	9520	9520	9520	0
9	20250304	184000	98123690	9520	9520	9520	9520	0
10	20250304	183900	98123690	9520	9520	9520	9520	0
11	20250304	183800	98123690	9520	9520	9520	9520	0
12	20250304	183700	98123690	9520	9520	9520	9520	0
13	20250304	183600	98123690	9520	9520	9520	9520	0
14	20250304	183500	98123690	9520	9520	9520	9520	0
15	20250304	183400	98123690	9520	9520	9520	9520	0
16	20250304	183300	98123690	9520	9520	9520	9520	0
17	20250304	183200	98123690	9520	9520	9520	9520	0
18	20250304	183100	98123690	9520	9520	9520	9520	0
19	20250304	183000	98123690	9520	9520	9520	9520	0
20	20250304	182900	98123690	9520	9520	9520	9520	0
21	20250304	182800	98123690	9520	9520	9520	9520	0
22	20250304	182700	98123690	9520	9520	9520	9520	0
23	20250304	182600	98123690	9520	9520	9520	9520	0
24	20250304	182500	98123690	9520	9520	9520	9520	0
25	20250304	182400	98123690	9520	9520	9520	9520	0
26	20250304	182300	98123690	9520	9520	9520	9520	0
27	20250304	182200	98123690	9520	9520	9520	9520	0
28	20250304	182100	98123690	9520	9520	9520	9520	0
29	20250304	182000	98123690	9520	9520	9520	9520	0
30	20250304	181900	98123690	9520	9520	9520	9520	0
31	20250304	181800	98123690	9520	9520	9520	9520	0
32	20250304	181700	98123690	9520	9520	9520	9520	29
33	20250304	181600	98123690	9520	9520	9520	9520	0
34	20250304	181500	98123690	9520	9520	9520	9520	0
35	20250304	181400	98123690	9520	9520	9520	9520	0
36	20250304	181300	98123690	9520	9520	9520	9520	0
37	20250304	181200	98123690	9520	9520	9520	9520	0
38	20250304	181100	98123690	9520	9520	9520	9520	0
39	20250304	181000	98123690	9520	9520	9520	9520	0
40	20250304	180900	98123690	9520	9520	9520	9520	0
41	20250304	180800	98123690	9520	9520	9520	9520	0
42	20250304	180700	98123690	9520	9520	9520	9520	0
43	20250304	180600	98123690	9520	9520	9520	9520	0
44	20250304	180500	98123690	9520	9520	9520	9520	0
45	20250304	180400	98123690	9520	9520	9520	9520	0
46	20250304	180300	98123690	9520	9520	9520	9520	0
47	20250304	180200	98123690	9520	9520	9520	9520	0
48	20250304	180100	98123690	9520	9520	9520	9520	0
49	20250304	180000	98123690	9520	9520	9520	9520	0
50	20250304	175900	98123690	9520	9520	9520	9520	0
51	20250304	175800	98123690	9520	9520	9520	9520	0
52	20250304	175700	98123690	9520	9520	9520	9520	0
53	20250304	175600	98123690	9520	9520	9520	9520	0
54	20250304	175500	98123690	9520	9520	9520	9520	0
55	20250304	175400	98123690	9520	9520	9520	9520	0
56	20250304	175300	98123690	9520	9520	9520	9520	0
57	20250304	175200	98123690	9520	9520	9520	9520	0
58	20250304	175100	98123690	9520	9520	9520	9520	0
59	20250304	175000	98123690	9520	9520	9520	9520	0
60	20250304	174900	98123690	9520	9520	9520	9520	0
61	20250304	174800	98123690	9520	9520	9520	9520	0
62	20250304	174700	98123690	9520	9520	9520	9520	29
63	20250304	174600	98123690	9520	9520	9520	9520	0
64	20250304	174500	98123690	9520	9520	9520	9520	0
65	20250304	174400	98123690	9520	9520	9520	9520	0
66	20250304	174300	98123690	9520	9520	9520	9520	0
67	20250304	174200	98123690	9520	9520	9520	9520	0
68	20250304	174100	98123690	9520	9520	9520	9520	0
69	20250304	174000	98123690	9520	9520	9520	9520	0
70	20250304	173900	98123690	9520	9520	9520	9520	0
71	20250304	173800	98123690	9520	9520	9520	9520	0
72	20250304	173700	98123690	9520	9520	9520	9520	0
73	20250304	173600	98123690	9520	9520	9520	9520	0
74	20250304	173500	98123690	9520	9520	9520	9520	0
75	20250304	173400	98123690	9520	9520	9520	9520	0
76	20250304	173300	98123690	9520	9520	9520	9520	0
77	20250304	173200	98123690	9520	9520	9520	9520	0
78	20250304	173100	98123690	9520	9520	9520	9520	0
79	20250304	173000	98123690	9520	9520	9520	9520	0
80	20250304	172900	98123690	9520	9520	9520	9520	0
81	20250304	172800	98123690	9520	9520	9520	9520	0
82	20250304	172700	98123690	9520	9520	9520	9520	0
83	20250304	172600	98123690	9520	9520	9520	9520	0
84	20250304	172500	98123690	9520	9520	9520	9520	0
85	20250304	172400	98123690	9520	9520	9520	9520	0
86	20250304	172300	98123690	9520	9520	9520	9520	0
87	20250304	172200	98123690	9520	9520	9520	9520	0
88	20250304	172100	98123690	9520	9520	9520	9520	0
89	20250304	172000	98123690	9520	9520	9520	9520	0
90	20250304	171900	98123690	9520	9520	9520	9520	0
91	20250304	171800	98123690	9520	9520	9520	9520	0
92	20250304	171700	98123690	9520	9520	9520	9520	29
93	20250304	171600	98123690	9520	9520	9520	9520	0
94	20250304	171500	98123690	9520	9520	9520	9520	0
95	20250304	171400	98123690	9520	9520	9520	9520	0
96	20250304	171300	98123690	9520	9520	9520	9520	0
97	20250304	171200	98123690	9520	9520	9520	9520	0
98	20250304	171100	98123690	9520	9520	9520	9520	0
99	20250304	171000	98123690	9520	9520	9520	9520	0
100	20250304	170900	98123690	9520	9520	9520	9520	0
101	20250304	170800	98123690	9520	9520	9520	9520	0
102	20250304	170700	98123690	9520	9520	9520	9520	0
103	20250304	170600	98123690	9520	9520	9520	9520	0
104	20250304	170500	98123690	9520	9520	9520	9520	0
105	20250304	170400	98123690	9520	9520	9520	9520	0
106	20250304	170300	98123690	9520	9520	9520	9520	0
107	20250304	170200	98123690	9520	9520	9520	9520	0
108	20250304	170100	98123690	9520	9520	9520	9520	0
109	20250304	170000	98123690	9520	9520	9520	9520	0
110	20250304	165900	98123690	9520	9520	9520	9520	0
111	20250304	165800	98123690	9520	9520	9520	9520	0
112	20250304	165700	98123690	9520	9520	9520	9520	0
113	20250304	165600	98123690	9520	9520	9520	9520	0
114	20250304	165500	98123690	9520	9520	9520	9520	0
115	20250304	165400	98123690	9520	9520	9520	9520	0
116	20250304	165300	98123690	9520	9520	9520	9520	0
117	20250304	165200	98123690	9520	9520	9520	9520	0
118	20250304	165100	98123690	9520	9520	9520	9520	0
119	20250304	165000	98123690	9520	9520	9520	9520	0
120	20250304	164900	98123690	9520	9520	9520	9520	0
121	20250304	164800	98123690	9520	9520	9520	9520	0
122	20250304	164700	98123690	9520	9520	9520	9520	29
123	20250304	164600	98123690	9520	9520	9520	9520	0
124	20250304	164500	98123690	9520	9520	9520	9520	0
125	20250304	164400	98123690	9520	9520	9520	9520	0
126	20250304	164300	98123690	9520	9520	9520	9520	0
127	20250304	164200	98123690	9520	9520	9520	9520	0
128	20250304	164100	98123690	9520	9520	9520	9520	0
129	20250304	164000	98123690	9520	9520	9520	9520	0
130	20250304	163900	98123690	9520	9520	9520	9520	0
131	20250304	163800	98123690	9520	9520	9520	9520	0
132	20250304	163700	98123690	9520	9520	9520	9520	0
133	20250304	163600	98123690	9520	9520	9520	9520	0
134	20250304	163500	98123690	9520	9520	9520	9520	0
135	20250304	163400	98123690	9520	9520	9520	9520	0
136	20250304	163300	98123690	9520	9520	9520	9520	0
137	20250304	163200	98123690	9520	9520	9520	9520	0
138	20250304	163100	98123690	9520	9520	9520	9520	0
139	20250304	163000	98123690	9520	9520	9520	9520	0
140	20250304	162900	98123690	9520	9520	9520	9520	0
141	20250304	162800	98123690	9520	9520	9520	9520	0
142	20250304	162700	98123690	9520	9520	9520	9520	0
143	20250304	162600	98123690	9520	9520	9520	9520	0
144	20250304	162500	98123690	9520	9520	9520	9520	0
145	20250304	162400	98123690	9520	9520	9520	9520	0
146	20250304	162300	98123690	9520	9520	9520	9520	0
147	20250304	162200	98123690	9520	9520	9520	9520	0
148	20250304	162100	98123690	9520	9520	9520	9520	0
149	20250304	162000	98123690	9520	9520	9520	9520	0
150	20250304	161900	98123690	9520	9520	9520	9520	0
151	20250304	161800	98123690	9520	9520	9520	9520	0
152	20250304	161700	98123690	9520	9520	9520	9520	29
153	20250304	161600	98123690	9520	9520	9520	9520	0
154	20250304	161500	98123690	9520	9520	9520	9520	0
155	20250304	161400	98123690	9520	9520	9520	9520	0
156	20250304	161300	98123690	9520	9520	9520	9520	0
157	20250304	161200	98123690	9520	9520	9520	9520	0
158	20250304	161100	98123690	9520	9520	9520	9520	0
159	20250304	161000	98123690	9520	9520	9520	9520	0
160	20250304	160900	98123690	9520	9520	9520	9520	0
161	20250304	160800	98123690	9520	9520	9520	9520	0
162	20250304	160700	98123690	9520	9520	9520	9520	0
163	20250304	160600	98123690	9520	9520	9520	9520	0
164	20250304	160500	98123690	9520	9520	9520	9520	0
165	20250304	160400	98123690	9520	9520	9520	9520	0
166	20250304	160300	98123690	9520	9520	9520	9520	0
167	20250304	160200	98123690	9520	9520	9520	9520	0
168	20250304	160100	98123690	9520	9520	9520	9520	0
169	20250304	160000	98123690	9520	9520	9520	9520	0
170	20250304	155900	98123690	9520	9520	9520	9520	0
171	20250304	155800	98123690	9520	9520	9520	9520	0
172	20250304	155700	98123690	9520	9520	9520	9520	0
173	20250304	155600	98123690	9520	9520	9520	9520	0
174	20250304	155500	98123690	9520	9520	9520	9520	0
175	20250304	155400	98123690	9520	9520	9520	9520	0
176	20250304	155300	98123690	9520	9520	9520	9520	0
177	20250304	155200	98123690	9520	9520	9520	9520	0
178	20250304	155100	98123690	9520	9520	9520	9520	0
179	20250304	155000	98123690	9520	9520	9520	9520	0
180	20250304	154900	98123690	9520	9520	9520	9520	0
181	20250304	154800	98123690	9520	9520	9520	9520	0
182	20250304	154700	98123690	9520	9520	9520	9520	29
183	20250304	154600	98123690	9520	9520	9520	9520	0
184	20250304	154500	98123690	9520	9520	9520	9520	0
185	20250304	154400	98123690	9520	9520	9520	9520	0
186	20250304	154300	98123690	9520	9520	9520	9520	0
187	20250304	154200	98123690	9520	9520	9520	9520	0
188	20250304	154100	98123690	9520	9520	9520	9520	0
189	20250304	154000	98123690	9520	9520	9520	9520	0
190	20250304	153900	98123690	9520	9520	9520	9520	0
191	20250304	153800	98123690	9520	9520	9520	9520	0
192	20250304	153700	98123690	9520	9520	9520	9520	0
193	20250304	153600	98123690	9520	9520	9520	9520	0
194	20250304	153500	98123690	9520	9520	9520	9520	0
195	20250304	153400	98123690	9520	9520	9520	9520	0
196	20250304	153300	98123690	9520	9520	9520	9520	0
197	20250304	153200	98123690	9520	9520	9520	9520	0
198	20250304	153100	98123690	9520	9520	9520	9520	0
199	20250304	153000	98123690	9520	9520	9520	9520	29
200	20250304	152900	97847610	9520	9520	9520	9520	0
201	20250304	152800	97847610	9520	9520	9520	9520	0
202	20250304	152700	97847610	9520	9520	9520	9520	0
203	20250304	152600	97847610	9520	9520	9520	9520	0
204	20250304	152500	97847610	9520	9520	9520	9520	0
205	20250304	152400	97847610	9520	9520	9520	9520	0
206	20250304	152300	97847610	9520	9520	9520	9520	0
207	20250304	152200	97847610	9520	9520	9520	9520	0
208	20250304	152100	97847610	9520	9520	9520	9520	0
209	20250304	152000	97847610	9520	9520	9520	9520	0
210	20250304	151900	97847610	9520	9570	9570	9520	56
211	20250304	151800	97312480	9570	9570	9570	9570	0
212	20250304	151700	97312480	9570	9570	9570	9570	0
213	20250304	151600	97312480	9570	9570	9570	9570	0
214	20250304	151500	97312480	9570	9570	9570	9570	10
215	20250304	151400	97216780	9570	9570	9570	9570	0
216	20250304	151300	97216780	9570	9570	9570	9570	107
217	20250304	151200	96192790	9580	9580	9580	9580	252
218	20250304	151100	93778630	9580	9580	9580	9580	0
219	20250304	151000	93778630	9580	9580	9580	9580	0
220	20250304	150900	93778630	9580	9580	9580	9580	0
221	20250304	150800	93778630	9580	9580	9580	9580	115
222	20250304	150700	92676930	9590	9590	9590	9590	108
223	20250304	150600	91641210	9620	9620	9620	9620	107
224	20250304	150500	90611870	9620	9620	9620	9620	0
225	20250304	150400	90611870	9620	9620	9620	9620	0
226	20250304	150300	90611870	9620	9620	9620	9620	0
227	20250304	150200	90611870	9620	9620	9620	9620	0
228	20250304	150100	90611870	9620	9620	9620	9620	0
229	20250304	150000	90611870	9620	9630	9630	9620	129
230	20250304	145900	89370860	9630	9630	9630	9630	50
231	20250304	145800	88889360	9630	9630	9630	9630	0
232	20250304	145700	88889360	9630	9630	9630	9630	0
233	20250304	145600	88889360	9630	9630	9630	9630	1
234	20250304	145500	88879730	9620	9620	9620	9620	0
235	20250304	145400	88879730	9620	9620	9620	9620	0
236	20250304	145300	88879730	9620	9620	9620	9620	0
237	20250304	145200	88879730	9620	9620	9620	9620	0
238	20250304	145100	88879730	9620	9620	9620	9620	0
239	20250304	145000	88879730	9620	9620	9620	9620	64
240	20250304	144900	88264050	9650	9650	9650	9650	2
241	20250304	144800	88244750	9660	9680	9680	9660	229
242	20250304	144700	86028240	9690	9690	9690	9690	0
243	20250304	144600	86028240	9690	9690	9690	9690	0
244	20250304	144500	86028240	9690	9690	9690	9690	0
245	20250304	144400	86028240	9690	9690	9690	9690	0
246	20250304	144300	86028240	9690	9690	9690	9690	0
247	20250304	144200	86028240	9690	9690	9690	9690	0
248	20250304	144100	86028240	9690	9690	9690	9690	1
249	20250304	144000	86018550	9680	9680	9680	9680	6
250	20250304	143900	85960470	9690	9690	9690	9690	0
251	20250304	143800	85960470	9690	9690	9690	9690	0
252	20250304	143700	85960470	9690	9690	9690	9690	0
253	20250304	143600	85960470	9690	9680	9690	9680	2
254	20250304	143500	85941100	9690	9690	9690	9690	0
255	20250304	143400	85941100	9690	9690	9690	9690	0
256	20250304	143300	85941100	9690	9690	9690	9690	0
257	20250304	143200	85941100	9690	9690	9690	9690	0
258	20250304	143100	85941100	9690	9690	9690	9690	1
259	20250304	143000	85931410	9680	9680	9680	9680	3
260	20250304	142900	85902370	9680	9680	9680	9680	0
261	20250304	142800	85902370	9680	9680	9680	9680	0
262	20250304	142700	85902370	9680	9680	9680	9680	0
263	20250304	142600	85902370	9680	9680	9680	9680	0
264	20250304	142500	85902370	9680	9680	9680	9680	111
265	20250304	142400	84827890	9660	9660	9660	9660	0
266	20250304	142300	84827890	9660	9660	9660	9660	0
267	20250304	142200	84827890	9660	9660	9660	9660	0
268	20250304	142100	84827890	9660	9660	9660	9660	1
269	20250304	142000	84818230	9660	9660	9660	9660	5
270	20250304	141900	84769930	9660	9660	9660	9660	0
271	20250304	141800	84769930	9660	9660	9660	9660	2
272	20250304	141700	84750610	9680	9680	9680	9680	0
273	20250304	141600	84750610	9680	9680	9680	9680	0
274	20250304	141500	84750610	9680	9680	9680	9680	0
275	20250304	141400	84750610	9680	9680	9680	9680	0
276	20250304	141300	84750610	9680	9680	9680	9680	0
277	20250304	141200	84750610	9680	9680	9680	9680	0
278	20250304	141100	84750610	9680	9680	9680	9680	35
279	20250304	141000	84411810	9680	9680	9680	9680	0
280	20250304	140900	84411810	9680	9680	9680	9680	2
281	20250304	140800	84392450	9680	9680	9680	9680	6
282	20250304	140700	84334370	9680	9680	9680	9680	0
283	20250304	140600	84334370	9680	9680	9680	9680	0
284	20250304	140500	84334370	9680	9680	9680	9680	0
285	20250304	140400	84334370	9680	9680	9680	9680	0
286	20250304	140300	84334370	9680	9680	9680	9680	58
287	20250304	140200	83772930	9660	9660	9660	9660	135
288	20250304	140100	82468830	9660	9660	9660	9660	0
289	20250304	140000	82468830	9660	9660	9660	9660	5
290	20250304	135900	82420530	9680	9680	9680	9680	0
291	20250304	135800	82420530	9680	9680	9680	9680	0
292	20250304	135700	82420530	9680	9680	9680	9680	146
293	20250304	135600	81007250	9680	9680	9680	9680	53
294	20250304	135500	80494210	9690	9690	9690	9690	0
295	20250304	135400	80494210	9690	9690	9690	9690	0
296	20250304	135300	80494210	9690	9690	9690	9690	0
297	20250304	135200	80494210	9690	9690	9690	9690	0
298	20250304	135100	80494210	9690	9690	9690	9690	0
299	20250304	135000	80494210	9690	9690	9690	9690	0
300	20250304	134900	80494210	9690	9690	9690	9690	2
301	20250304	134800	80474830	9680	9680	9680	9680	0
302	20250304	134700	80474830	9680	9680	9680	9680	0
303	20250304	134600	80474830	9680	9680	9680	9680	0
304	20250304	134500	80474830	9680	9680	9680	9680	0
305	20250304	134400	80474830	9680	9680	9680	9680	0
306	20250304	134300	80474830	9680	9680	9680	9680	0
307	20250304	134200	80474830	9680	9680	9680	9680	0
308	20250304	134100	80474830	9680	9680	9680	9680	5
309	20250304	134000	80426430	9690	9690	9690	9690	0
310	20250304	133900	80426430	9690	9680	9690	9680	5
311	20250304	133800	80378020	9700	9700	9700	9700	0
312	20250304	133700	80378020	9700	9700	9700	9700	0
313	20250304	133600	80378020	9700	9700	9700	9700	1
314	20250304	133500	80368320	9680	9680	9680	9680	0
315	20250304	133400	80368320	9680	9680	9680	9680	0
316	20250304	133300	80368320	9680	9680	9680	9680	0
317	20250304	133200	80368320	9680	9680	9680	9680	0
318	20250304	133100	80368320	9680	9680	9680	9680	5
319	20250304	133000	80319920	9700	9700	9700	9700	0
320	20250304	132900	80319920	9700	9700	9700	9700	1
321	20250304	132800	80310220	9690	9640	9690	9640	305
322	20250304	132700	77361220	9640	9640	9640	9640	0
323	20250304	132600	77361220	9640	9630	9640	9630	18
324	20250304	132500	77187750	9620	9620	9620	9620	0
325	20250304	132400	77187750	9620	9620	9620	9620	0
326	20250304	132300	77187750	9620	9620	9620	9620	0
327	20250304	132200	77187750	9620	9620	9620	9620	0
328	20250304	132100	77187750	9620	9620	9620	9620	5
329	20250304	132000	77139650	9630	9630	9630	9630	0
330	20250304	131900	77139650	9630	9630	9630	9630	0
331	20250304	131800	77139650	9630	9630	9630	9630	0
332	20250304	131700	77139650	9630	9630	9630	9630	0
333	20250304	131600	77139650	9630	9630	9630	9630	0
334	20250304	131500	77139650	9630	9630	9630	9630	2
335	20250304	131400	77120390	9620	9620	9620	9620	0
336	20250304	131300	77120390	9620	9620	9620	9620	0
337	20250304	131200	77120390	9620	9620	9620	9620	2
338	20250304	131100	77101150	9620	9620	9620	9620	0
339	20250304	131000	77101150	9620	9620	9620	9620	0
340	20250304	130900	77101150	9620	9620	9620	9620	0
341	20250304	130800	77101150	9620	9620	9620	9620	0
342	20250304	130700	77101150	9620	9620	9620	9620	0
343	20250304	130600	77101150	9620	9620	9620	9620	10
344	20250304	130500	77004950	9620	9620	9620	9620	0
345	20250304	130400	77004950	9620	9620	9620	9620	0
346	20250304	130300	77004950	9620	9620	9620	9620	0
347	20250304	130200	77004950	9620	9620	9620	9620	0
348	20250304	130100	77004950	9620	9620	9620	9620	5
349	20250304	130000	76956850	9630	9630	9630	9630	0
350	20250304	125900	76956850	9630	9630	9630	9630	25
351	20250304	125800	76716100	9630	9630	9630	9630	0
352	20250304	125700	76716100	9630	9610	9630	9610	156
353	20250304	125600	75216330	9610	9610	9610	9610	0
354	20250304	125500	75216330	9610	9580	9610	9580	4
355	20250304	125400	75177920	9580	9580	9580	9580	7
356	20250304	125300	75110860	9580	9580	9580	9580	0
357	20250304	125200	75110860	9580	9580	9580	9580	0
358	20250304	125100	75110860	9580	9580	9580	9580	0
359	20250304	125000	75110860	9580	9580	9580	9580	0
360	20250304	124900	75110860	9580	9580	9580	9580	0
361	20250304	124800	75110860	9580	9580	9580	9580	0
362	20250304	124700	75110860	9580	9580	9580	9580	0
363	20250304	124600	75110860	9580	9580	9580	9580	0
364	20250304	124500	75110860	9580	9580	9580	9580	0
365	20250304	124400	75110860	9580	9580	9580	9580	0
366	20250304	124300	75110860	9580	9580	9580	9580	0
367	20250304	124200	75110860	9580	9580	9580	9580	0
368	20250304	124100	75110860	9580	9580	9580	9580	5
369	20250304	124000	75062960	9580	9580	9580	9580	11
370	20250304	123900	74957580	9580	9580	9580	9580	0
371	20250304	123800	74957580	9580	9580	9580	9580	50
372	20250304	123700	74478580	9580	9580	9580	9580	0
373	20250304	123600	74478580	9580	9580	9580	9580	0
374	20250304	123500	74478580	9580	9580	9580	9580	1
375	20250304	123400	74469000	9620	9620	9620	9620	0
376	20250304	123300	74469000	9620	9620	9620	9620	0
377	20250304	123200	74469000	9620	9620	9620	9620	0
378	20250304	123100	74469000	9620	9620	9620	9620	0
379	20250304	123000	74469000	9620	9620	9620	9620	0
380	20250304	122900	74469000	9620	9620	9620	9620	0
381	20250304	122800	74469000	9620	9620	9620	9620	0
382	20250304	122700	74469000	9620	9620	9620	9620	0
383	20250304	122600	74469000	9620	9620	9620	9620	0
384	20250304	122500	74469000	9620	9620	9620	9620	10
385	20250304	122400	74372800	9630	9630	9630	9630	0
386	20250304	122300	74372800	9630	9630	9630	9630	0
387	20250304	122200	74372800	9630	9560	9630	9560	6
388	20250304	122100	74315370	9520	9550	9550	9520	250
389	20250304	122000	71932610	9580	9580	9580	9580	0
390	20250304	121900	71932610	9580	9580	9580	9580	20
391	20250304	121800	71741010	9580	9580	9580	9580	0
392	20250304	121700	71741010	9580	9580	9580	9580	29
393	20250304	121600	71463190	9550	9590	9600	9550	378
394	20250304	121500	67845750	9550	9550	9550	9550	0
395	20250304	121400	67845750	9550	9690	9690	9550	100
396	20250304	121300	66886010	9770	9760	9770	9760	113
397	20250304	121200	65783080	9720	9720	9720	9720	100
398	20250304	121100	64811080	9720	9720	9720	9720	0
399	20250304	121000	64811080	9720	9730	9730	9720	200
400	20250304	120900	62867050	9730	9730	9730	9730	0
401	20250304	120800	62867050	9730	9730	9730	9730	0
402	20250304	120700	62867050	9730	9780	9780	9730	250
403	20250304	120600	60426150	9790	9790	9790	9790	0
404	20250304	120500	60426150	9790	9790	9790	9790	0
405	20250304	120400	60426150	9790	9790	9790	9790	10
406	20250304	120300	60328250	9800	9800	9800	9800	0
407	20250304	120200	60328250	9800	9800	9800	9800	2
408	20250304	120100	60308650	9800	9800	9800	9800	0
409	20250304	120000	60308650	9800	9800	9800	9800	0
410	20250304	115900	60308650	9800	9800	9800	9800	0
411	20250304	115800	60308650	9800	9800	9800	9800	0
412	20250304	115700	60308650	9800	9800	9800	9800	0
413	20250304	115600	60308650	9800	9810	9810	9800	240
414	20250304	115500	57955320	9810	9810	9810	9810	0
415	20250304	115400	57955320	9810	9810	9810	9810	0
416	20250304	115300	57955320	9810	9810	9810	9810	0
417	20250304	115200	57955320	9810	9810	9810	9810	101
418	20250304	115100	56964510	9810	9810	9810	9810	579
419	20250304	115000	51284520	9810	9810	9810	9810	0
420	20250304	114900	51284520	9810	9840	9840	9810	65
421	20250304	114800	50646130	9840	9840	9840	9840	0
422	20250304	114700	50646130	9840	9840	9840	9840	0
423	20250304	114600	50646130	9840	9840	9840	9840	101
424	20250304	114500	49652290	9840	9840	9840	9840	0
425	20250304	114400	49652290	9840	9860	9860	9840	247
426	20250304	114300	47220370	9860	9860	9860	9860	107
427	20250304	114200	46165350	9860	9860	9860	9860	5
428	20250304	114100	46116050	9880	9880	9880	9880	0
429	20250304	114000	46116050	9880	9880	9880	9880	0
430	20250304	113900	46116050	9880	9880	9880	9880	0
431	20250304	113800	46116050	9880	9880	9880	9880	0
432	20250304	113700	46116050	9880	9880	9880	9880	0
433	20250304	113600	46116050	9880	9880	9880	9880	53
434	20250304	113500	45592410	9880	9880	9880	9880	0
435	20250304	113400	45592410	9880	9880	9880	9880	1
436	20250304	113300	45582530	9870	9870	9870	9870	0
437	20250304	113200	45582530	9870	9870	9870	9870	0
438	20250304	113100	45582530	9870	9870	9870	9870	9
439	20250304	113000	45493700	9860	9860	9860	9860	1
440	20250304	112900	45483840	9860	9860	9860	9860	0
441	20250304	112800	45483840	9860	9860	9860	9860	0
442	20250304	112700	45483840	9860	9860	9860	9860	3
443	20250304	112600	45454260	9860	9860	9860	9860	1
444	20250304	112500	45444400	9880	9880	9880	9880	0
445	20250304	112400	45444400	9880	9880	9880	9880	155
446	20250304	112300	43913000	9880	9880	9880	9880	5
447	20250304	112200	43863600	9880	9880	9880	9880	0
448	20250304	112100	43863600	9880	9880	9880	9880	9
449	20250304	112000	43774680	9900	9900	9900	9900	0
450	20250304	111900	43774680	9900	9900	9900	9900	0
451	20250304	111800	43774680	9900	9900	9900	9900	0
452	20250304	111700	43774680	9900	9900	9900	9900	0
453	20250304	111600	43774680	9900	9900	9900	9900	0
454	20250304	111500	43774680	9900	9900	9900	9900	0
455	20250304	111400	43774680	9900	9900	9900	9900	0
456	20250304	111300	43774680	9900	9900	9900	9900	0
457	20250304	111200	43774680	9900	9900	9900	9900	4
458	20250304	111100	43735080	9900	9900	9900	9900	0
459	20250304	111000	43735080	9900	9910	9910	9900	218
460	20250304	110900	41576700	9920	9920	9920	9920	0
461	20250304	110800	41576700	9920	9920	9920	9920	1
462	20250304	110700	41566780	9920	9920	9920	9920	1
463	20250304	110600	41556860	9920	9920	9920	9920	0
464	20250304	110500	41556860	9920	9920	9920	9920	80
465	20250304	110400	40763260	9920	9920	9920	9920	0
466	20250304	110300	40763260	9920	9920	9920	9920	5
467	20250304	110200	40713660	9930	9930	9930	9930	0
468	20250304	110100	40713660	9930	9930	9930	9930	0
469	20250304	110000	40713660	9930	9930	9930	9930	0
470	20250304	105900	40713660	9930	9930	9930	9930	0
471	20250304	105800	40713660	9930	9930	9930	9930	0
472	20250304	105700	40713660	9930	9930	9930	9930	0
473	20250304	105600	40713660	9930	9930	9930	9930	0
474	20250304	105500	40713660	9930	9930	9930	9930	0
475	20250304	105400	40713660	9930	9930	9930	9930	0
476	20250304	105300	40713660	9930	9930	9930	9930	0
477	20250304	105200	40713660	9930	9930	9930	9930	30
478	20250304	105100	40415760	9920	9920	9920	9920	0
479	20250304	105000	40415760	9920	9920	9920	9920	0
480	20250304	104900	40415760	9920	9920	9920	9920	10
481	20250304	104800	40316560	9920	9920	9920	9920	0
482	20250304	104700	40316560	9920	9920	9920	9920	28
483	20250304	104600	40038800	9920	9920	9920	9920	0
484	20250304	104500	40038800	9920	9920	9920	9920	0
485	20250304	104400	40038800	9920	9920	9920	9920	0
486	20250304	104300	40038800	9920	9920	9920	9920	5
487	20250304	104200	39989200	9910	9910	9910	9910	0
488	20250304	104100	39989200	9910	9910	9910	9910	0
489	20250304	104000	39989200	9910	9910	9910	9910	0
490	20250304	103900	39989200	9910	9910	9910	9910	0
491	20250304	103800	39989200	9910	9910	9910	9910	6
492	20250304	103700	39929740	9910	9910	9910	9910	0
493	20250304	103600	39929740	9910	9910	9910	9910	0
494	20250304	103500	39929740	9910	9910	9910	9910	0
495	20250304	103400	39929740	9910	9910	9910	9910	0
496	20250304	103300	39929740	9910	9910	9910	9910	0
497	20250304	103200	39929740	9910	9910	9910	9910	200
498	20250304	103100	37947740	9950	9950	9950	9950	0
499	20250304	103000	37947740	9950	9950	9950	9950	1
500	20250304	102900	37937790	9950	9910	9950	9910	16
501	20250304	102800	37779110	9930	9930	9930	9930	0
502	20250304	102700	37779110	9930	9930	9930	9930	0
503	20250304	102600	37779110	9930	9930	9930	9930	0
504	20250304	102500	37779110	9930	9960	9960	9930	101
505	20250304	102400	36776150	9910	9930	9930	9910	110
506	20250304	102300	35684030	9910	9910	9910	9910	5
507	20250304	102200	35634480	9930	9930	9930	9930	0
508	20250304	102100	35634480	9930	9930	9930	9930	0
509	20250304	102000	35634480	9930	9930	9930	9930	0
510	20250304	101900	35634480	9930	9930	9930	9930	0
511	20250304	101800	35634480	9930	9970	9970	9930	336
512	20250304	101700	32293170	10000	10000	10000	10000	0
513	20250304	101600	32293170	10000	10000	10000	10000	0
514	20250304	101500	32293170	10000	10000	10000	10000	0
515	20250304	101400	32293170	10000	10000	10000	10000	0
516	20250304	101300	32293170	10000	10000	10000	10000	0
517	20250304	101200	32293170	10000	10000	10000	10000	0
518	20250304	101100	32293170	10000	10000	10000	10000	0
519	20250304	101000	32293170	10000	10000	10000	10000	0
520	20250304	100900	32293170	10000	10000	10000	10000	0
521	20250304	100800	32293170	10000	10000	10000	10000	6
522	20250304	100700	32233170	9990	9970	9990	9970	11
523	20250304	100600	32123480	9970	9970	9970	9970	0
524	20250304	100500	32123480	9970	9970	9970	9970	1
525	20250304	100400	32113510	9970	9970	9970	9970	5
526	20250304	100300	32063660	10000	10000	10000	10000	0
527	20250304	100200	32063660	10000	10000	10000	10000	0
528	20250304	100100	32063660	10000	10000	10000	10000	0
529	20250304	100000	32063660	10000	10000	10000	10000	2
530	20250304	095900	32043660	10000	10000	10000	10000	18
531	20250304	095800	31863660	10000	10000	10000	10000	8
532	20250304	095700	31783660	10020	10020	10020	10020	1
533	20250304	095600	31773640	10020	10020	10020	10020	1
534	20250304	095500	31763620	10020	10000	10020	10000	16
535	20250304	095400	31603520	10000	10000	10000	10000	100
536	20250304	095300	30603520	10000	10000	10000	10000	0
537	20250304	095200	30603520	10000	10000	10000	10000	16
538	20250304	095100	30443520	10000	9980	10000	9980	455
539	20250304	095000	25896320	9950	9950	9950	9950	1
540	20250304	094900	25886370	9940	9890	9950	9890	285
541	20250304	094800	23053180	9980	9980	9980	9980	21
542	20250304	094700	22843600	9980	9980	9980	9980	0
543	20250304	094600	22843600	9980	9980	9980	9980	1
544	20250304	094500	22833620	10000	10000	10000	10000	28
545	20250304	094400	22553620	10000	10000	10000	10000	58
546	20250304	094300	21973620	10000	10000	10000	10000	13
547	20250304	094200	21843620	10000	9860	10000	9860	1451
548	20250304	094100	7336860	9850	9850	9850	9850	0
549	20250304	094000	7336860	9850	9850	9850	9850	159
550	20250304	093900	5770710	9810	9810	9810	9810	12
551	20250304	093800	5652990	9820	9820	9820	9820	1
552	20250304	093700	5643170	9800	9800	9800	9800	121
553	20250304	093600	4457370	9750	9750	9750	9750	0
554	20250304	093500	4457370	9750	9750	9750	9750	0
555	20250304	093400	4457370	9750	9750	9750	9750	0
556	20250304	093300	4457370	9750	9750	9750	9750	0
557	20250304	093200	4457370	9750	9750	9750	9750	0
558	20250304	093100	4457370	9750	9750	9750	9750	0
559	20250304	093000	4457370	9750	9750	9750	9750	0
560	20250304	092900	4457370	9750	9750	9750	9750	0
561	20250304	092800	4457370	9750	9750	9750	9750	0
562	20250304	092700	4457370	9750	9750	9750	9750	0
563	20250304	092600	4457370	9750	9750	9750	9750	0
564	20250304	092500	4457370	9750	9750	9750	9750	0
565	20250304	092400	4457370	9750	9750	9750	9750	5
566	20250304	092300	4408620	9750	9750	9750	9750	0
567	20250304	092200	4408620	9750	9740	9750	9740	41
568	20250304	092100	4008920	9750	9750	9750	9750	0
569	20250304	092000	4008920	9750	9750	9750	9750	0
570	20250304	091900	4008920	9750	9750	9750	9750	0
571	20250304	091800	4008920	9750	9740	9750	9740	100
572	20250304	091700	3033970	9740	9740	9740	9740	2
573	20250304	091600	3014490	9740	9740	9740	9740	0
574	20250304	091500	3014490	9740	9740	9740	9740	0
575	20250304	091400	3014490	9740	9740	9740	9740	0
576	20250304	091300	3014490	9740	9740	9740	9740	0
577	20250304	091200	3014490	9740	9720	9740	9720	231
578	20250304	091100	768830	9720	9720	9720	9720	34
579	20250304	091000	438350	9720	9720	9720	9720	5
580	20250304	090900	389750	9720	9720	9720	9720	1
581	20250304	090800	380030	9720	9720	9720	9720	1
582	20250304	090700	370310	9720	9720	9720	9720	1
583	20250304	090600	360590	9720	9720	9720	9720	0
584	20250304	090500	360590	9720	9720	9720	9720	5
585	20250304	090400	311990	9740	9740	9740	9740	0
586	20250304	090300	311990	9740	9740	9740	9740	0
587	20250304	090200	311990	9740	9740	9740	9740	1
588	20250304	090100	302250	9750	9750	9750	9750	0
589	20250304	090000	302250	9750	9750	9750	9750	31