KissMeData/005990/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184700	49285560	9560	9560	9560	9560	4
3	20250306	184600	49285560	9560	9560	9560	9560	0
4	20250306	184500	49285560	9560	9560	9560	9560	0
5	20250306	184400	49285560	9560	9560	9560	9560	0
6	20250306	184300	49285560	9560	9560	9560	9560	0
7	20250306	184200	49285560	9560	9560	9560	9560	0
8	20250306	184100	49285560	9560	9560	9560	9560	0
9	20250306	184000	49285560	9560	9560	9560	9560	0
10	20250306	183900	49285560	9560	9560	9560	9560	0
11	20250306	183800	49285560	9560	9560	9560	9560	0
12	20250306	183700	49285560	9560	9560	9560	9560	0
13	20250306	183600	49285560	9560	9560	9560	9560	0
14	20250306	183500	49285560	9560	9560	9560	9560	0
15	20250306	183400	49285560	9560	9560	9560	9560	0
16	20250306	183300	49285560	9560	9560	9560	9560	0
17	20250306	183200	49285560	9560	9560	9560	9560	0
18	20250306	183100	49285560	9560	9560	9560	9560	0
19	20250306	183000	49285560	9560	9560	9560	9560	0
20	20250306	182900	49285560	9560	9560	9560	9560	0
21	20250306	182800	49285560	9560	9560	9560	9560	0
22	20250306	182700	49285560	9560	9560	9560	9560	0
23	20250306	182600	49285560	9560	9560	9560	9560	0
24	20250306	182500	49285560	9560	9560	9560	9560	0
25	20250306	182400	49285560	9560	9560	9560	9560	0
26	20250306	182300	49285560	9560	9560	9560	9560	0
27	20250306	182200	49285560	9560	9560	9560	9560	0
28	20250306	182100	49285560	9560	9560	9560	9560	0
29	20250306	182000	49285560	9560	9560	9560	9560	0
30	20250306	181900	49285560	9560	9560	9560	9560	0
31	20250306	181800	49285560	9560	9560	9560	9560	0
32	20250306	181700	49285560	9560	9560	9560	9560	4
33	20250306	181600	49285560	9560	9560	9560	9560	0
34	20250306	181500	49285560	9560	9560	9560	9560	0
35	20250306	181400	49285560	9560	9560	9560	9560	0
36	20250306	181300	49285560	9560	9560	9560	9560	0
37	20250306	181200	49285560	9560	9560	9560	9560	0
38	20250306	181100	49285560	9560	9560	9560	9560	0
39	20250306	181000	49285560	9560	9560	9560	9560	0
40	20250306	180900	49285560	9560	9560	9560	9560	0
41	20250306	180800	49285560	9560	9560	9560	9560	0
42	20250306	180700	49285560	9560	9560	9560	9560	0
43	20250306	180600	49285560	9560	9560	9560	9560	0
44	20250306	180500	49285560	9560	9560	9560	9560	0
45	20250306	180400	49285560	9560	9560	9560	9560	0
46	20250306	180300	49285560	9560	9560	9560	9560	0
47	20250306	180200	49285560	9560	9560	9560	9560	0
48	20250306	180100	49285560	9560	9560	9560	9560	0
49	20250306	180000	49285560	9560	9560	9560	9560	0
50	20250306	175900	49285560	9560	9560	9560	9560	0
51	20250306	175800	49285560	9560	9560	9560	9560	0
52	20250306	175700	49285560	9560	9560	9560	9560	0
53	20250306	175600	49285560	9560	9560	9560	9560	0
54	20250306	175500	49285560	9560	9560	9560	9560	0
55	20250306	175400	49285560	9560	9560	9560	9560	0
56	20250306	175300	49285560	9560	9560	9560	9560	0
57	20250306	175200	49285560	9560	9560	9560	9560	0
58	20250306	175100	49285560	9560	9560	9560	9560	0
59	20250306	175000	49285560	9560	9560	9560	9560	0
60	20250306	174900	49285560	9560	9560	9560	9560	0
61	20250306	174800	49285560	9560	9560	9560	9560	0
62	20250306	174700	49285560	9560	9560	9560	9560	4
63	20250306	174600	49285560	9560	9560	9560	9560	0
64	20250306	174500	49285560	9560	9560	9560	9560	0
65	20250306	174400	49285560	9560	9560	9560	9560	0
66	20250306	174300	49285560	9560	9560	9560	9560	0
67	20250306	174200	49285560	9560	9560	9560	9560	0
68	20250306	174100	49285560	9560	9560	9560	9560	0
69	20250306	174000	49285560	9560	9560	9560	9560	0
70	20250306	173900	49285560	9560	9560	9560	9560	0
71	20250306	173800	49285560	9560	9560	9560	9560	0
72	20250306	173700	49285560	9560	9560	9560	9560	0
73	20250306	173600	49285560	9560	9560	9560	9560	0
74	20250306	173500	49285560	9560	9560	9560	9560	0
75	20250306	173400	49285560	9560	9560	9560	9560	0
76	20250306	173300	49285560	9560	9560	9560	9560	0
77	20250306	173200	49285560	9560	9560	9560	9560	0
78	20250306	173100	49285560	9560	9560	9560	9560	0
79	20250306	173000	49285560	9560	9560	9560	9560	0
80	20250306	172900	49285560	9560	9560	9560	9560	0
81	20250306	172800	49285560	9560	9560	9560	9560	0
82	20250306	172700	49285560	9560	9560	9560	9560	0
83	20250306	172600	49285560	9560	9560	9560	9560	0
84	20250306	172500	49285560	9560	9560	9560	9560	0
85	20250306	172400	49285560	9560	9560	9560	9560	0
86	20250306	172300	49285560	9560	9560	9560	9560	0
87	20250306	172200	49285560	9560	9560	9560	9560	0
88	20250306	172100	49285560	9560	9560	9560	9560	0
89	20250306	172000	49285560	9560	9560	9560	9560	0
90	20250306	171900	49285560	9560	9560	9560	9560	0
91	20250306	171800	49285560	9560	9560	9560	9560	0
92	20250306	171700	49285560	9560	9560	9560	9560	4
93	20250306	171600	49285560	9560	9560	9560	9560	0
94	20250306	171500	49285560	9560	9560	9560	9560	0
95	20250306	171400	49285560	9560	9560	9560	9560	0
96	20250306	171300	49285560	9560	9560	9560	9560	0
97	20250306	171200	49285560	9560	9560	9560	9560	0
98	20250306	171100	49285560	9560	9560	9560	9560	0
99	20250306	171000	49285560	9560	9560	9560	9560	0
100	20250306	170900	49285560	9560	9560	9560	9560	0
101	20250306	170800	49285560	9560	9560	9560	9560	0
102	20250306	170700	49285560	9560	9560	9560	9560	0
103	20250306	170600	49285560	9560	9560	9560	9560	0
104	20250306	170500	49285560	9560	9560	9560	9560	0
105	20250306	170400	49285560	9560	9560	9560	9560	0
106	20250306	170300	49285560	9560	9560	9560	9560	0
107	20250306	170200	49285560	9560	9560	9560	9560	0
108	20250306	170100	49285560	9560	9560	9560	9560	0
109	20250306	170000	49285560	9560	9560	9560	9560	0
110	20250306	165900	49285560	9560	9560	9560	9560	0
111	20250306	165800	49285560	9560	9560	9560	9560	0
112	20250306	165700	49285560	9560	9560	9560	9560	0
113	20250306	165600	49285560	9560	9560	9560	9560	0
114	20250306	165500	49285560	9560	9560	9560	9560	0
115	20250306	165400	49285560	9560	9560	9560	9560	0
116	20250306	165300	49285560	9560	9560	9560	9560	0
117	20250306	165200	49285560	9560	9560	9560	9560	0
118	20250306	165100	49285560	9560	9560	9560	9560	0
119	20250306	165000	49285560	9560	9560	9560	9560	0
120	20250306	164900	49285560	9560	9560	9560	9560	0
121	20250306	164800	49285560	9560	9560	9560	9560	0
122	20250306	164700	49285560	9560	9560	9560	9560	4
123	20250306	164600	49285560	9560	9560	9560	9560	0
124	20250306	164500	49285560	9560	9560	9560	9560	0
125	20250306	164400	49285560	9560	9560	9560	9560	0
126	20250306	164300	49285560	9560	9560	9560	9560	0
127	20250306	164200	49285560	9560	9560	9560	9560	0
128	20250306	164100	49285560	9560	9560	9560	9560	0
129	20250306	164000	49285560	9560	9560	9560	9560	0
130	20250306	163900	49285560	9560	9560	9560	9560	0
131	20250306	163800	49285560	9560	9560	9560	9560	0
132	20250306	163700	49285560	9560	9560	9560	9560	0
133	20250306	163600	49285560	9560	9560	9560	9560	0
134	20250306	163500	49285560	9560	9560	9560	9560	0
135	20250306	163400	49285560	9560	9560	9560	9560	0
136	20250306	163300	49285560	9560	9560	9560	9560	0
137	20250306	163200	49285560	9560	9560	9560	9560	0
138	20250306	163100	49285560	9560	9560	9560	9560	0
139	20250306	163000	49285560	9560	9560	9560	9560	0
140	20250306	162900	49285560	9560	9560	9560	9560	0
141	20250306	162800	49285560	9560	9560	9560	9560	0
142	20250306	162700	49285560	9560	9560	9560	9560	0
143	20250306	162600	49285560	9560	9560	9560	9560	0
144	20250306	162500	49285560	9560	9560	9560	9560	0
145	20250306	162400	49285560	9560	9560	9560	9560	0
146	20250306	162300	49285560	9560	9560	9560	9560	0
147	20250306	162200	49285560	9560	9560	9560	9560	0
148	20250306	162100	49285560	9560	9560	9560	9560	0
149	20250306	162000	49285560	9560	9560	9560	9560	0
150	20250306	161900	49285560	9560	9560	9560	9560	0
151	20250306	161800	49285560	9560	9560	9560	9560	0
152	20250306	161700	49285560	9560	9560	9560	9560	4
153	20250306	161600	49285560	9560	9560	9560	9560	0
154	20250306	161500	49285560	9560	9560	9560	9560	0
155	20250306	161400	49285560	9560	9560	9560	9560	0
156	20250306	161300	49285560	9560	9560	9560	9560	0
157	20250306	161200	49285560	9560	9560	9560	9560	0
158	20250306	161100	49285560	9560	9560	9560	9560	0
159	20250306	161000	49285560	9560	9560	9560	9560	0
160	20250306	160900	49285560	9560	9560	9560	9560	0
161	20250306	160800	49285560	9560	9560	9560	9560	0
162	20250306	160700	49285560	9560	9560	9560	9560	0
163	20250306	160600	49285560	9560	9560	9560	9560	0
164	20250306	160500	49285560	9560	9560	9560	9560	0
165	20250306	160400	49285560	9560	9560	9560	9560	0
166	20250306	160300	49285560	9560	9560	9560	9560	0
167	20250306	160200	49285560	9560	9560	9560	9560	0
168	20250306	160100	49285560	9560	9560	9560	9560	0
169	20250306	160000	49285560	9560	9560	9560	9560	0
170	20250306	155900	49285560	9560	9560	9560	9560	0
171	20250306	155800	49285560	9560	9560	9560	9560	0
172	20250306	155700	49285560	9560	9560	9560	9560	0
173	20250306	155600	49285560	9560	9560	9560	9560	0
174	20250306	155500	49285560	9560	9560	9560	9560	0
175	20250306	155400	49285560	9560	9560	9560	9560	0
176	20250306	155300	49285560	9560	9560	9560	9560	0
177	20250306	155200	49285560	9560	9560	9560	9560	0
178	20250306	155100	49285560	9560	9560	9560	9560	0
179	20250306	155000	49285560	9560	9560	9560	9560	0
180	20250306	154900	49285560	9560	9560	9560	9560	0
181	20250306	154800	49285560	9560	9560	9560	9560	0
182	20250306	154700	49285560	9560	9560	9560	9560	4
183	20250306	154600	49285560	9560	9560	9560	9560	0
184	20250306	154500	49285560	9560	9560	9560	9560	0
185	20250306	154400	49285560	9560	9560	9560	9560	0
186	20250306	154300	49285560	9560	9560	9560	9560	0
187	20250306	154200	49285560	9560	9560	9560	9560	0
188	20250306	154100	49285560	9560	9560	9560	9560	0
189	20250306	154000	49285560	9560	9560	9560	9560	0
190	20250306	153900	49285560	9560	9560	9560	9560	0
191	20250306	153800	49285560	9560	9560	9560	9560	0
192	20250306	153700	49285560	9560	9560	9560	9560	0
193	20250306	153600	49285560	9560	9560	9560	9560	0
194	20250306	153500	49285560	9560	9560	9560	9560	0
195	20250306	153400	49285560	9560	9560	9560	9560	0
196	20250306	153300	49285560	9560	9560	9560	9560	0
197	20250306	153200	49285560	9560	9560	9560	9560	0
198	20250306	153100	49285560	9560	9560	9560	9560	0
199	20250306	153000	49285560	9560	9560	9560	9560	4
200	20250306	152900	49247320	9500	9500	9500	9500	0
201	20250306	152800	49247320	9500	9500	9500	9500	0
202	20250306	152700	49247320	9500	9500	9500	9500	0
203	20250306	152600	49247320	9500	9500	9500	9500	0
204	20250306	152500	49247320	9500	9500	9500	9500	0
205	20250306	152400	49247320	9500	9500	9500	9500	0
206	20250306	152300	49247320	9500	9500	9500	9500	0
207	20250306	152200	49247320	9500	9500	9500	9500	0
208	20250306	152100	49247320	9500	9500	9500	9500	0
209	20250306	152000	49247320	9500	9500	9500	9500	0
210	20250306	151900	49247320	9500	9510	9510	9500	20
211	20250306	151800	49057130	9510	9510	9510	9510	1
212	20250306	151700	49047620	9500	9500	9500	9500	0
213	20250306	151600	49047620	9500	9500	9500	9500	0
214	20250306	151500	49047620	9500	9500	9500	9500	0
215	20250306	151400	49047620	9500	9510	9510	9500	109
216	20250306	151300	48011290	9510	9510	9510	9510	103
217	20250306	151200	47031760	9530	9530	9530	9530	2
218	20250306	151100	47012700	9530	9530	9530	9530	198
219	20250306	151000	45125760	9550	9550	9550	9550	0
220	20250306	150900	45125760	9550	9550	9550	9550	0
221	20250306	150800	45125760	9550	9550	9550	9550	5
222	20250306	150700	45078010	9530	9530	9530	9530	4
223	20250306	150600	45039890	9540	9540	9540	9540	0
224	20250306	150500	45039890	9540	9540	9540	9540	0
225	20250306	150400	45039890	9540	9540	9540	9540	0
226	20250306	150300	45039890	9540	9540	9540	9540	0
227	20250306	150200	45039890	9540	9540	9540	9540	0
228	20250306	150100	45039890	9540	9540	9540	9540	1
229	20250306	150000	45030350	9530	9530	9530	9530	0
230	20250306	145900	45030350	9530	9530	9530	9530	0
231	20250306	145800	45030350	9530	9530	9530	9530	0
232	20250306	145700	45030350	9530	9530	9530	9530	0
233	20250306	145600	45030350	9530	9530	9530	9530	0
234	20250306	145500	45030350	9530	9530	9530	9530	0
235	20250306	145400	45030350	9530	9530	9530	9530	0
236	20250306	145300	45030350	9530	9530	9530	9530	4
237	20250306	145200	44992230	9530	9530	9530	9530	0
238	20250306	145100	44992230	9530	9530	9530	9530	0
239	20250306	145000	44992230	9530	9530	9530	9530	0
240	20250306	144900	44992230	9530	9530	9530	9530	0
241	20250306	144800	44992230	9530	9530	9530	9530	1
242	20250306	144700	44982700	9520	9520	9520	9520	0
243	20250306	144600	44982700	9520	9520	9520	9520	0
244	20250306	144500	44982700	9520	9520	9520	9520	0
245	20250306	144400	44982700	9520	9520	9520	9520	0
246	20250306	144300	44982700	9520	9520	9520	9520	0
247	20250306	144200	44982700	9520	9520	9520	9520	0
248	20250306	144100	44982700	9520	9520	9520	9520	0
249	20250306	144000	44982700	9520	9520	9520	9520	0
250	20250306	143900	44982700	9520	9520	9520	9520	0
251	20250306	143800	44982700	9520	9520	9520	9520	1
252	20250306	143700	44973180	9520	9520	9520	9520	0
253	20250306	143600	44973180	9520	9520	9520	9520	0
254	20250306	143500	44973180	9520	9520	9520	9520	0
255	20250306	143400	44973180	9520	9520	9520	9520	0
256	20250306	143300	44973180	9520	9520	9520	9520	730
257	20250306	143200	38023580	9550	9550	9550	9550	0
258	20250306	143100	38023580	9550	9550	9550	9550	0
259	20250306	143000	38023580	9550	9550	9550	9550	0
260	20250306	142900	38023580	9550	9550	9550	9550	0
261	20250306	142800	38023580	9550	9550	9550	9550	0
262	20250306	142700	38023580	9550	9550	9550	9550	31
263	20250306	142600	37727530	9550	9550	9550	9550	0
264	20250306	142500	37727530	9550	9550	9550	9550	0
265	20250306	142400	37727530	9550	9530	9550	9530	47
266	20250306	142300	37278720	9530	9530	9530	9530	118
267	20250306	142200	36154180	9530	9530	9530	9530	0
268	20250306	142100	36154180	9530	9530	9530	9530	0
269	20250306	142000	36154180	9530	9530	9530	9530	0
270	20250306	141900	36154180	9530	9530	9530	9530	0
271	20250306	141800	36154180	9530	9530	9530	9530	2
272	20250306	141700	36135120	9560	9560	9560	9560	0
273	20250306	141600	36135120	9560	9560	9560	9560	0
274	20250306	141500	36135120	9560	9560	9560	9560	0
275	20250306	141400	36135120	9560	9560	9560	9560	1
276	20250306	141300	36125560	9520	9520	9520	9520	10
277	20250306	141200	36030360	9520	9520	9520	9520	0
278	20250306	141100	36030360	9520	9520	9520	9520	0
279	20250306	141000	36030360	9520	9520	9520	9520	0
280	20250306	140900	36030360	9520	9520	9520	9520	0
281	20250306	140800	36030360	9520	9520	9520	9520	0
282	20250306	140700	36030360	9520	9520	9520	9520	0
283	20250306	140600	36030360	9520	9520	9520	9520	0
284	20250306	140500	36030360	9520	9520	9520	9520	0
285	20250306	140400	36030360	9520	9520	9520	9520	0
286	20250306	140300	36030360	9520	9520	9520	9520	0
287	20250306	140200	36030360	9520	9520	9520	9520	0
288	20250306	140100	36030360	9520	9520	9520	9520	0
289	20250306	140000	36030360	9520	9520	9520	9520	0
290	20250306	135900	36030360	9520	9520	9520	9520	0
291	20250306	135800	36030360	9520	9520	9520	9520	0
292	20250306	135700	36030360	9520	9520	9520	9520	0
293	20250306	135600	36030360	9520	9520	9520	9520	0
294	20250306	135500	36030360	9520	9520	9520	9520	0
295	20250306	135400	36030360	9520	9520	9520	9520	0
296	20250306	135300	36030360	9520	9520	9520	9520	0
297	20250306	135200	36030360	9520	9520	9520	9520	0
298	20250306	135100	36030360	9520	9520	9520	9520	0
299	20250306	135000	36030360	9520	9520	9520	9520	0
300	20250306	134900	36030360	9520	9520	9520	9520	0
301	20250306	134800	36030360	9520	9520	9520	9520	0
302	20250306	134700	36030360	9520	9520	9520	9520	0
303	20250306	134600	36030360	9520	9520	9520	9520	0
304	20250306	134500	36030360	9520	9520	9520	9520	0
305	20250306	134400	36030360	9520	9520	9520	9520	0
306	20250306	134300	36030360	9520	9520	9520	9520	0
307	20250306	134200	36030360	9520	9520	9520	9520	0
308	20250306	134100	36030360	9520	9520	9520	9520	0
309	20250306	134000	36030360	9520	9520	9520	9520	0
310	20250306	133900	36030360	9520	9520	9520	9520	0
311	20250306	133800	36030360	9520	9520	9520	9520	0
312	20250306	133700	36030360	9520	9520	9520	9520	0
313	20250306	133600	36030360	9520	9520	9520	9520	0
314	20250306	133500	36030360	9520	9520	9520	9520	0
315	20250306	133400	36030360	9520	9520	9520	9520	0
316	20250306	133300	36030360	9520	9520	9520	9520	0
317	20250306	133200	36030360	9520	9520	9520	9520	0
318	20250306	133100	36030360	9520	9520	9520	9520	0
319	20250306	133000	36030360	9520	9520	9520	9520	0
320	20250306	132900	36030360	9520	9520	9520	9520	0
321	20250306	132800	36030360	9520	9520	9520	9520	0
322	20250306	132700	36030360	9520	9520	9520	9520	0
323	20250306	132600	36030360	9520	9520	9520	9520	0
324	20250306	132500	36030360	9520	9520	9520	9520	0
325	20250306	132400	36030360	9520	9520	9520	9520	0
326	20250306	132300	36030360	9520	9520	9520	9520	3
327	20250306	132200	36001800	9560	9560	9560	9560	0
328	20250306	132100	36001800	9560	9560	9560	9560	0
329	20250306	132000	36001800	9560	9560	9560	9560	0
330	20250306	131900	36001800	9560	9560	9560	9560	0
331	20250306	131800	36001800	9560	9560	9560	9560	0
332	20250306	131700	36001800	9560	9560	9560	9560	0
333	20250306	131600	36001800	9560	9560	9560	9560	0
334	20250306	131500	36001800	9560	9560	9560	9560	0
335	20250306	131400	36001800	9560	9560	9560	9560	0
336	20250306	131300	36001800	9560	9560	9560	9560	0
337	20250306	131200	36001800	9560	9560	9560	9560	0
338	20250306	131100	36001800	9560	9560	9560	9560	0
339	20250306	131000	36001800	9560	9560	9560	9560	0
340	20250306	130900	36001800	9560	9560	9560	9560	0
341	20250306	130800	36001800	9560	9560	9560	9560	0
342	20250306	130700	36001800	9560	9560	9560	9560	0
343	20250306	130600	36001800	9560	9560	9560	9560	0
344	20250306	130500	36001800	9560	9560	9560	9560	0
345	20250306	130400	36001800	9560	9560	9560	9560	0
346	20250306	130300	36001800	9560	9560	9560	9560	0
347	20250306	130200	36001800	9560	9560	9560	9560	2
348	20250306	130100	35982680	9510	9560	9560	9510	400
349	20250306	130000	32168520	9570	9570	9570	9570	0
350	20250306	125900	32168520	9570	9560	9570	9560	2
351	20250306	125800	32149390	9560	9560	9560	9560	0
352	20250306	125700	32149390	9560	9560	9560	9560	0
353	20250306	125600	32149390	9560	9560	9560	9560	0
354	20250306	125500	32149390	9560	9560	9560	9560	0
355	20250306	125400	32149390	9560	9560	9560	9560	50
356	20250306	125300	31671390	9560	9560	9560	9560	0
357	20250306	125200	31671390	9560	9560	9560	9560	0
358	20250306	125100	31671390	9560	9560	9560	9560	0
359	20250306	125000	31671390	9560	9560	9560	9560	0
360	20250306	124900	31671390	9560	9560	9560	9560	0
361	20250306	124800	31671390	9560	9560	9560	9560	0
362	20250306	124700	31671390	9560	9560	9560	9560	0
363	20250306	124600	31671390	9560	9560	9560	9560	0
364	20250306	124500	31671390	9560	9560	9560	9560	0
365	20250306	124400	31671390	9560	9560	9560	9560	0
366	20250306	124300	31671390	9560	9560	9560	9560	0
367	20250306	124200	31671390	9560	9560	9560	9560	0
368	20250306	124100	31671390	9560	9560	9560	9560	0
369	20250306	124000	31671390	9560	9560	9560	9560	0
370	20250306	123900	31671390	9560	9560	9560	9560	0
371	20250306	123800	31671390	9560	9560	9560	9560	0
372	20250306	123700	31671390	9560	9560	9560	9560	0
373	20250306	123600	31671390	9560	9560	9560	9560	0
374	20250306	123500	31671390	9560	9560	9560	9560	0
375	20250306	123400	31671390	9560	9560	9560	9560	0
376	20250306	123300	31671390	9560	9560	9560	9560	0
377	20250306	123200	31671390	9560	9560	9560	9560	0
378	20250306	123100	31671390	9560	9560	9560	9560	0
379	20250306	123000	31671390	9560	9560	9560	9560	0
380	20250306	122900	31671390	9560	9560	9560	9560	9
381	20250306	122800	31585350	9560	9560	9560	9560	0
382	20250306	122700	31585350	9560	9560	9560	9560	0
383	20250306	122600	31585350	9560	9560	9560	9560	0
384	20250306	122500	31585350	9560	9560	9560	9560	1
385	20250306	122400	31575790	9550	9550	9550	9550	0
386	20250306	122300	31575790	9550	9550	9550	9550	0
387	20250306	122200	31575790	9550	9550	9550	9550	0
388	20250306	122100	31575790	9550	9550	9550	9550	0
389	20250306	122000	31575790	9550	9550	9550	9550	0
390	20250306	121900	31575790	9550	9550	9550	9550	0
391	20250306	121800	31575790	9550	9550	9550	9550	0
392	20250306	121700	31575790	9550	9550	9550	9550	0
393	20250306	121600	31575790	9550	9550	9550	9550	0
394	20250306	121500	31575790	9550	9550	9550	9550	0
395	20250306	121400	31575790	9550	9550	9550	9550	0
396	20250306	121300	31575790	9550	9550	9550	9550	0
397	20250306	121200	31575790	9550	9550	9550	9550	0
398	20250306	121100	31575790	9550	9550	9550	9550	0
399	20250306	121000	31575790	9550	9550	9550	9550	0
400	20250306	120900	31575790	9550	9550	9550	9550	0
401	20250306	120800	31575790	9550	9550	9550	9550	0
402	20250306	120700	31575790	9550	9550	9550	9550	1
403	20250306	120600	31566240	9570	9570	9570	9570	0
404	20250306	120500	31566240	9570	9570	9570	9570	0
405	20250306	120400	31566240	9570	9570	9570	9570	0
406	20250306	120300	31566240	9570	9570	9570	9570	0
407	20250306	120200	31566240	9570	9570	9570	9570	0
408	20250306	120100	31566240	9570	9570	9570	9570	0
409	20250306	120000	31566240	9570	9570	9570	9570	0
410	20250306	115900	31566240	9570	9570	9570	9570	0
411	20250306	115800	31566240	9570	9570	9570	9570	0
412	20250306	115700	31566240	9570	9570	9570	9570	0
413	20250306	115600	31566240	9570	9570	9570	9570	0
414	20250306	115500	31566240	9570	9570	9570	9570	0
415	20250306	115400	31566240	9570	9570	9570	9570	0
416	20250306	115300	31566240	9570	9570	9570	9570	0
417	20250306	115200	31566240	9570	9570	9570	9570	0
418	20250306	115100	31566240	9570	9570	9570	9570	0
419	20250306	115000	31566240	9570	9570	9570	9570	0
420	20250306	114900	31566240	9570	9570	9570	9570	0
421	20250306	114800	31566240	9570	9570	9570	9570	0
422	20250306	114700	31566240	9570	9570	9570	9570	0
423	20250306	114600	31566240	9570	9570	9570	9570	0
424	20250306	114500	31566240	9570	9570	9570	9570	0
425	20250306	114400	31566240	9570	9570	9570	9570	0
426	20250306	114300	31566240	9570	9570	9570	9570	0
427	20250306	114200	31566240	9570	9570	9570	9570	0
428	20250306	114100	31566240	9570	9570	9570	9570	0
429	20250306	114000	31566240	9570	9570	9570	9570	0
430	20250306	113900	31566240	9570	9570	9570	9570	0
431	20250306	113800	31566240	9570	9570	9570	9570	0
432	20250306	113700	31566240	9570	9570	9570	9570	0
433	20250306	113600	31566240	9570	9570	9570	9570	0
434	20250306	113500	31566240	9570	9570	9570	9570	0
435	20250306	113400	31566240	9570	9570	9570	9570	0
436	20250306	113300	31566240	9570	9570	9570	9570	1
437	20250306	113200	31556670	9570	9570	9570	9570	0
438	20250306	113100	31556670	9570	9570	9570	9570	0
439	20250306	113000	31556670	9570	9570	9570	9570	0
440	20250306	112900	31556670	9570	9570	9570	9570	0
441	20250306	112800	31556670	9570	9570	9570	9570	0
442	20250306	112700	31556670	9570	9570	9570	9570	1
443	20250306	112600	31547100	9540	9540	9540	9540	0
444	20250306	112500	31547100	9540	9540	9540	9540	0
445	20250306	112400	31547100	9540	9540	9540	9540	0
446	20250306	112300	31547100	9540	9540	9540	9540	0
447	20250306	112200	31547100	9540	9540	9540	9540	0
448	20250306	112100	31547100	9540	9540	9540	9540	0
449	20250306	112000	31547100	9540	9540	9540	9540	0
450	20250306	111900	31547100	9540	9540	9540	9540	0
451	20250306	111800	31547100	9540	9540	9540	9540	0
452	20250306	111700	31547100	9540	9540	9540	9540	0
453	20250306	111600	31547100	9540	9540	9540	9540	0
454	20250306	111500	31547100	9540	9540	9540	9540	1
455	20250306	111400	31537560	9540	9540	9540	9540	0
456	20250306	111300	31537560	9540	9540	9540	9540	0
457	20250306	111200	31537560	9540	9540	9540	9540	0
458	20250306	111100	31537560	9540	9540	9540	9540	3
459	20250306	111000	31508940	9540	9540	9540	9540	0
460	20250306	110900	31508940	9540	9540	9540	9540	0
461	20250306	110800	31508940	9540	9540	9540	9540	0
462	20250306	110700	31508940	9540	9540	9540	9540	5
463	20250306	110600	31461240	9570	9570	9570	9570	0
464	20250306	110500	31461240	9570	9570	9570	9570	1
465	20250306	110400	31451670	9540	9540	9540	9540	56
466	20250306	110300	30917430	9520	9520	9520	9520	2
467	20250306	110200	30898390	9520	9520	9520	9520	0
468	20250306	110100	30898390	9520	9520	9520	9520	0
469	20250306	110000	30898390	9520	9520	9520	9520	0
470	20250306	105900	30898390	9520	9520	9520	9520	0
471	20250306	105800	30898390	9520	9520	9520	9520	1
472	20250306	105700	30888870	9520	9520	9520	9520	0
473	20250306	105600	30888870	9520	9520	9520	9520	0
474	20250306	105500	30888870	9520	9520	9520	9520	0
475	20250306	105400	30888870	9520	9520	9520	9520	0
476	20250306	105300	30888870	9520	9520	9520	9520	0
477	20250306	105200	30888870	9520	9520	9520	9520	0
478	20250306	105100	30888870	9520	9520	9520	9520	0
479	20250306	105000	30888870	9520	9520	9520	9520	0
480	20250306	104900	30888870	9520	9520	9520	9520	0
481	20250306	104800	30888870	9520	9520	9520	9520	0
482	20250306	104700	30888870	9520	9520	9520	9520	0
483	20250306	104600	30888870	9520	9520	9520	9520	0
484	20250306	104500	30888870	9520	9520	9520	9520	0
485	20250306	104400	30888870	9520	9520	9520	9520	0
486	20250306	104300	30888870	9520	9520	9520	9520	0
487	20250306	104200	30888870	9520	9520	9520	9520	0
488	20250306	104100	30888870	9520	9520	9520	9520	0
489	20250306	104000	30888870	9520	9520	9520	9520	0
490	20250306	103900	30888870	9520	9520	9520	9520	0
491	20250306	103800	30888870	9520	9520	9520	9520	0
492	20250306	103700	30888870	9520	9520	9520	9520	0
493	20250306	103600	30888870	9520	9520	9520	9520	0
494	20250306	103500	30888870	9520	9520	9520	9520	0
495	20250306	103400	30888870	9520	9520	9520	9520	0
496	20250306	103300	30888870	9520	9520	9520	9520	0
497	20250306	103200	30888870	9520	9520	9520	9520	0
498	20250306	103100	30888870	9520	9520	9520	9520	0
499	20250306	103000	30888870	9520	9520	9520	9520	0
500	20250306	102900	30888870	9520	9520	9520	9520	0
501	20250306	102800	30888870	9520	9520	9520	9520	0
502	20250306	102700	30888870	9520	9520	9520	9520	0
503	20250306	102600	30888870	9520	9500	9520	9500	1325
504	20250306	102500	18288070	9500	9500	9500	9500	1
505	20250306	102400	18278570	9500	9500	9500	9500	0
506	20250306	102300	18278570	9500	9500	9500	9500	0
507	20250306	102200	18278570	9500	9500	9500	9500	0
508	20250306	102100	18278570	9500	9500	9500	9500	0
509	20250306	102000	18278570	9500	9500	9500	9500	0
510	20250306	101900	18278570	9500	9500	9500	9500	32
511	20250306	101800	17974570	9500	9500	9500	9500	0
512	20250306	101700	17974570	9500	9500	9500	9500	0
513	20250306	101600	17974570	9500	9500	9500	9500	1
514	20250306	101500	17965070	9480	9480	9480	9480	0
515	20250306	101400	17965070	9480	9480	9480	9480	0
516	20250306	101300	17965070	9480	9480	9480	9480	0
517	20250306	101200	17965070	9480	9480	9480	9480	0
518	20250306	101100	17965070	9480	9480	9480	9480	0
519	20250306	101000	17965070	9480	9480	9480	9480	0
520	20250306	100900	17965070	9480	9480	9480	9480	10
521	20250306	100800	17870270	9500	9500	9500	9500	0
522	20250306	100700	17870270	9500	9500	9500	9500	0
523	20250306	100600	17870270	9500	9500	9500	9500	2
524	20250306	100500	17851270	9480	9480	9480	9480	0
525	20250306	100400	17851270	9480	9480	9480	9480	0
526	20250306	100300	17851270	9480	9480	9480	9480	0
527	20250306	100200	17851270	9480	9480	9480	9480	0
528	20250306	100100	17851270	9480	9480	9480	9480	65
529	20250306	100000	17235070	9500	9500	9500	9500	0
530	20250306	095900	17235070	9500	9500	9500	9500	0
531	20250306	095800	17235070	9500	9500	9500	9500	167
532	20250306	095700	15648570	9480	9480	9480	9480	0
533	20250306	095600	15648570	9480	9480	9480	9480	0
534	20250306	095500	15648570	9480	9480	9480	9480	0
535	20250306	095400	15648570	9480	9480	9480	9480	0
536	20250306	095300	15648570	9480	9480	9480	9480	0
537	20250306	095200	15648570	9480	9480	9480	9480	0
538	20250306	095100	15648570	9480	9480	9480	9480	0
539	20250306	095000	15648570	9480	9480	9480	9480	0
540	20250306	094900	15648570	9480	9480	9480	9480	0
541	20250306	094800	15648570	9480	9480	9480	9480	0
542	20250306	094700	15648570	9480	9480	9480	9480	0
543	20250306	094600	15648570	9480	9480	9480	9480	0
544	20250306	094500	15648570	9480	9480	9480	9480	1
545	20250306	094400	15639090	9480	9510	9510	9480	93
546	20250306	094300	14756820	9510	9510	9510	9510	0
547	20250306	094200	14756820	9510	9510	9510	9510	0
548	20250306	094100	14756820	9510	9510	9510	9510	61
549	20250306	094000	14176710	9500	9480	9500	9470	83
550	20250306	093900	13389500	9480	9480	9480	9480	0
551	20250306	093800	13389500	9480	9480	9480	9480	0
552	20250306	093700	13389500	9480	9480	9480	9480	198
553	20250306	093600	11512460	9470	9470	9470	9470	0
554	20250306	093500	11512460	9470	9470	9470	9470	0
555	20250306	093400	11512460	9470	9470	9470	9470	50
556	20250306	093300	11038960	9470	9470	9470	9470	0
557	20250306	093200	11038960	9470	9470	9470	9470	31
558	20250306	093100	10745390	9480	9480	9480	9480	0
559	20250306	093000	10745390	9480	9480	9480	9480	0
560	20250306	092900	10745390	9480	9480	9480	9480	0
561	20250306	092800	10745390	9480	9480	9480	9480	100
562	20250306	092700	9797390	9480	9480	9480	9480	0
563	20250306	092600	9797390	9480	9480	9480	9480	0
564	20250306	092500	9797390	9480	9480	9480	9480	0
565	20250306	092400	9797390	9480	9480	9480	9480	142
566	20250306	092300	8451230	9480	9480	9480	9480	0
567	20250306	092200	8451230	9480	9480	9480	9480	46
568	20250306	092100	8015150	9480	9490	9490	9480	180
569	20250306	092000	6308640	9500	9500	9500	9500	0
570	20250306	091900	6308640	9500	9500	9500	9500	1
571	20250306	091800	6299140	9490	9490	9490	9490	0
572	20250306	091700	6299140	9490	9490	9490	9490	0
573	20250306	091600	6299140	9490	9490	9490	9490	0
574	20250306	091500	6299140	9490	9490	9490	9490	0
575	20250306	091400	6299140	9490	9490	9490	9490	0
576	20250306	091300	6299140	9490	9490	9490	9490	50
577	20250306	091200	5824640	9490	9490	9490	9490	39
578	20250306	091100	5454530	9510	9490	9510	9490	179
579	20250306	091000	3752960	9500	9500	9500	9500	2
580	20250306	090900	3733960	9520	9520	9520	9520	0
581	20250306	090800	3733960	9520	9520	9520	9520	0
582	20250306	090700	3733960	9520	9520	9520	9520	0
583	20250306	090600	3733960	9520	9520	9520	9520	0
584	20250306	090500	3733960	9520	9520	9520	9520	148
585	20250306	090400	2325000	9480	9520	9520	9480	182
586	20250306	090300	599160	9520	9520	9520	9520	0
587	20250306	090200	599160	9520	9520	9520	9520	0
588	20250306	090100	599160	9520	9520	9520	9520	1
589	20250306	090000	589640	9520	9510	9520	9510	62