KissMeData/019990/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190700	241927695	5890	5890	5890	5890	456
3	20250307	190600	241927695	5890	5890	5890	5890	0
4	20250307	190500	241927695	5890	5890	5890	5890	0
5	20250307	190400	241927695	5890	5890	5890	5890	0
6	20250307	190300	241927695	5890	5890	5890	5890	0
7	20250307	190200	241927695	5890	5890	5890	5890	0
8	20250307	190100	241927695	5890	5890	5890	5890	0
9	20250307	190000	241927695	5890	5890	5890	5890	0
10	20250307	185900	241927695	5890	5890	5890	5890	0
11	20250307	185800	241927695	5890	5890	5890	5890	0
12	20250307	185700	241927695	5890	5890	5890	5890	0
13	20250307	185600	241927695	5890	5890	5890	5890	0
14	20250307	185500	241927695	5890	5890	5890	5890	0
15	20250307	185400	241927695	5890	5890	5890	5890	0
16	20250307	185300	241927695	5890	5890	5890	5890	0
17	20250307	185200	241927695	5890	5890	5890	5890	0
18	20250307	185100	241927695	5890	5890	5890	5890	0
19	20250307	185000	241927695	5890	5890	5890	5890	0
20	20250307	184900	241927695	5890	5890	5890	5890	0
21	20250307	184800	241927695	5890	5890	5890	5890	0
22	20250307	184700	241927695	5890	5890	5890	5890	0
23	20250307	184600	241927695	5890	5890	5890	5890	0
24	20250307	184500	241927695	5890	5890	5890	5890	0
25	20250307	184400	241927695	5890	5890	5890	5890	0
26	20250307	184300	241927695	5890	5890	5890	5890	0
27	20250307	184200	241927695	5890	5890	5890	5890	0
28	20250307	184100	241927695	5890	5890	5890	5890	0
29	20250307	184000	241927695	5890	5890	5890	5890	0
30	20250307	183900	241927695	5890	5890	5890	5890	0
31	20250307	183800	241927695	5890	5890	5890	5890	0
32	20250307	183700	241927695	5890	5890	5890	5890	456
33	20250307	183600	241927695	5890	5890	5890	5890	0
34	20250307	183500	241927695	5890	5890	5890	5890	0
35	20250307	183400	241927695	5890	5890	5890	5890	0
36	20250307	183300	241927695	5890	5890	5890	5890	0
37	20250307	183200	241927695	5890	5890	5890	5890	0
38	20250307	183100	241927695	5890	5890	5890	5890	0
39	20250307	183000	241927695	5890	5890	5890	5890	0
40	20250307	182900	241927695	5890	5890	5890	5890	0
41	20250307	182800	241927695	5890	5890	5890	5890	0
42	20250307	182700	241927695	5890	5890	5890	5890	0
43	20250307	182600	241927695	5890	5890	5890	5890	0
44	20250307	182500	241927695	5890	5890	5890	5890	0
45	20250307	182400	241927695	5890	5890	5890	5890	0
46	20250307	182300	241927695	5890	5890	5890	5890	0
47	20250307	182200	241927695	5890	5890	5890	5890	0
48	20250307	182100	241927695	5890	5890	5890	5890	0
49	20250307	182000	241927695	5890	5890	5890	5890	0
50	20250307	181900	241927695	5890	5890	5890	5890	0
51	20250307	181800	241927695	5890	5890	5890	5890	0
52	20250307	181700	241927695	5890	5890	5890	5890	0
53	20250307	181600	241927695	5890	5890	5890	5890	0
54	20250307	181500	241927695	5890	5890	5890	5890	0
55	20250307	181400	241927695	5890	5890	5890	5890	0
56	20250307	181300	241927695	5890	5890	5890	5890	0
57	20250307	181200	241927695	5890	5890	5890	5890	0
58	20250307	181100	241927695	5890	5890	5890	5890	0
59	20250307	181000	241927695	5890	5890	5890	5890	0
60	20250307	180900	241927695	5890	5890	5890	5890	0
61	20250307	180800	241927695	5890	5890	5890	5890	0
62	20250307	180700	241927695	5890	5890	5890	5890	456
63	20250307	180600	241927695	5890	5890	5890	5890	0
64	20250307	180500	241927695	5890	5890	5890	5890	0
65	20250307	180400	241927695	5890	5890	5890	5890	0
66	20250307	180300	241927695	5890	5890	5890	5890	0
67	20250307	180200	241927695	5890	5890	5890	5890	0
68	20250307	180100	241927695	5890	5890	5890	5890	0
69	20250307	180000	241927695	5890	5890	5890	5890	0
70	20250307	175900	241927695	5890	5890	5890	5890	0
71	20250307	175800	241927695	5890	5890	5890	5890	0
72	20250307	175700	241927695	5890	5890	5890	5890	0
73	20250307	175600	241927695	5890	5890	5890	5890	0
74	20250307	175500	241927695	5890	5890	5890	5890	0
75	20250307	175400	241927695	5890	5890	5890	5890	0
76	20250307	175300	241927695	5890	5890	5890	5890	0
77	20250307	175200	241927695	5890	5890	5890	5890	0
78	20250307	175100	241927695	5890	5890	5890	5890	0
79	20250307	175000	241927695	5890	5890	5890	5890	0
80	20250307	174900	241927695	5890	5890	5890	5890	0
81	20250307	174800	241927695	5890	5890	5890	5890	0
82	20250307	174700	241927695	5890	5890	5890	5890	0
83	20250307	174600	241927695	5890	5890	5890	5890	0
84	20250307	174500	241927695	5890	5890	5890	5890	0
85	20250307	174400	241927695	5890	5890	5890	5890	0
86	20250307	174300	241927695	5890	5890	5890	5890	0
87	20250307	174200	241927695	5890	5890	5890	5890	0
88	20250307	174100	241927695	5890	5890	5890	5890	0
89	20250307	174000	241927695	5890	5890	5890	5890	0
90	20250307	173900	241927695	5890	5890	5890	5890	0
91	20250307	173800	241927695	5890	5890	5890	5890	0
92	20250307	173700	241927695	5890	5890	5890	5890	456
93	20250307	173600	241927695	5890	5890	5890	5890	0
94	20250307	173500	241927695	5890	5890	5890	5890	0
95	20250307	173400	241927695	5890	5890	5890	5890	0
96	20250307	173300	241927695	5890	5890	5890	5890	0
97	20250307	173200	241927695	5890	5890	5890	5890	0
98	20250307	173100	241927695	5890	5890	5890	5890	0
99	20250307	173000	241927695	5890	5890	5890	5890	0
100	20250307	172900	241927695	5890	5890	5890	5890	0
101	20250307	172800	241927695	5890	5890	5890	5890	0
102	20250307	172700	241927695	5890	5890	5890	5890	0
103	20250307	172600	241927695	5890	5890	5890	5890	0
104	20250307	172500	241927695	5890	5890	5890	5890	0
105	20250307	172400	241927695	5890	5890	5890	5890	0
106	20250307	172300	241927695	5890	5890	5890	5890	0
107	20250307	172200	241927695	5890	5890	5890	5890	0
108	20250307	172100	241927695	5890	5890	5890	5890	0
109	20250307	172000	241927695	5890	5890	5890	5890	0
110	20250307	171900	241927695	5890	5890	5890	5890	0
111	20250307	171800	241927695	5890	5890	5890	5890	0
112	20250307	171700	241927695	5890	5890	5890	5890	0
113	20250307	171600	241927695	5890	5890	5890	5890	0
114	20250307	171500	241927695	5890	5890	5890	5890	0
115	20250307	171400	241927695	5890	5890	5890	5890	0
116	20250307	171300	241927695	5890	5890	5890	5890	0
117	20250307	171200	241927695	5890	5890	5890	5890	0
118	20250307	171100	241927695	5890	5890	5890	5890	0
119	20250307	171000	241927695	5890	5890	5890	5890	0
120	20250307	170900	241927695	5890	5890	5890	5890	0
121	20250307	170800	241927695	5890	5890	5890	5890	0
122	20250307	170700	241927695	5890	5890	5890	5890	456
123	20250307	170600	241927695	5890	5890	5890	5890	0
124	20250307	170500	241927695	5890	5890	5890	5890	0
125	20250307	170400	241927695	5890	5890	5890	5890	0
126	20250307	170300	241927695	5890	5890	5890	5890	0
127	20250307	170200	241927695	5890	5890	5890	5890	0
128	20250307	170100	241927695	5890	5890	5890	5890	0
129	20250307	170000	241927695	5890	5890	5890	5890	0
130	20250307	165900	241927695	5890	5890	5890	5890	0
131	20250307	165800	241927695	5890	5890	5890	5890	0
132	20250307	165700	241927695	5890	5890	5890	5890	0
133	20250307	165600	241927695	5890	5890	5890	5890	0
134	20250307	165500	241927695	5890	5890	5890	5890	0
135	20250307	165400	241927695	5890	5890	5890	5890	0
136	20250307	165300	241927695	5890	5890	5890	5890	0
137	20250307	165200	241927695	5890	5890	5890	5890	0
138	20250307	165100	241927695	5890	5890	5890	5890	0
139	20250307	165000	241927695	5890	5890	5890	5890	0
140	20250307	164900	241927695	5890	5890	5890	5890	0
141	20250307	164800	241927695	5890	5890	5890	5890	0
142	20250307	164700	241927695	5890	5890	5890	5890	0
143	20250307	164600	241927695	5890	5890	5890	5890	0
144	20250307	164500	241927695	5890	5890	5890	5890	0
145	20250307	164400	241927695	5890	5890	5890	5890	0
146	20250307	164300	241927695	5890	5890	5890	5890	0
147	20250307	164200	241927695	5890	5890	5890	5890	0
148	20250307	164100	241927695	5890	5890	5890	5890	0
149	20250307	164000	241927695	5890	5890	5890	5890	0
150	20250307	163900	241927695	5890	5890	5890	5890	0
151	20250307	163800	241927695	5890	5890	5890	5890	0
152	20250307	163700	241927695	5890	5890	5890	5890	456
153	20250307	163600	241927695	5890	5890	5890	5890	0
154	20250307	163500	241927695	5890	5890	5890	5890	0
155	20250307	163400	241927695	5890	5890	5890	5890	0
156	20250307	163300	241927695	5890	5890	5890	5890	0
157	20250307	163200	241927695	5890	5890	5890	5890	0
158	20250307	163100	241927695	5890	5890	5890	5890	0
159	20250307	163000	241927695	5890	5890	5890	5890	0
160	20250307	162900	241927695	5890	5890	5890	5890	0
161	20250307	162800	241927695	5890	5890	5890	5890	0
162	20250307	162700	241927695	5890	5890	5890	5890	0
163	20250307	162600	241927695	5890	5890	5890	5890	0
164	20250307	162500	241927695	5890	5890	5890	5890	0
165	20250307	162400	241927695	5890	5890	5890	5890	0
166	20250307	162300	241927695	5890	5890	5890	5890	0
167	20250307	162200	241927695	5890	5890	5890	5890	0
168	20250307	162100	241927695	5890	5890	5890	5890	0
169	20250307	162000	241927695	5890	5890	5890	5890	0
170	20250307	161900	241927695	5890	5890	5890	5890	0
171	20250307	161800	241927695	5890	5890	5890	5890	0
172	20250307	161700	241927695	5890	5890	5890	5890	0
173	20250307	161600	241927695	5890	5890	5890	5890	0
174	20250307	161500	241927695	5890	5890	5890	5890	0
175	20250307	161400	241927695	5890	5890	5890	5890	0
176	20250307	161300	241927695	5890	5890	5890	5890	0
177	20250307	161200	241927695	5890	5890	5890	5890	0
178	20250307	161100	241927695	5890	5890	5890	5890	0
179	20250307	161000	241927695	5890	5890	5890	5890	0
180	20250307	160900	241927695	5890	5890	5890	5890	0
181	20250307	160800	241927695	5890	5890	5890	5890	0
182	20250307	160700	241927695	5890	5890	5890	5890	456
183	20250307	160600	241927695	5890	5890	5890	5890	0
184	20250307	160500	241927695	5890	5890	5890	5890	0
185	20250307	160400	241927695	5890	5890	5890	5890	0
186	20250307	160300	241927695	5890	5890	5890	5890	0
187	20250307	160200	241927695	5890	5890	5890	5890	0
188	20250307	160100	241927695	5890	5890	5890	5890	0
189	20250307	160000	241927695	5890	5890	5890	5890	0
190	20250307	155900	241927695	5890	5890	5890	5890	0
191	20250307	155800	241927695	5890	5890	5890	5890	0
192	20250307	155700	241927695	5890	5890	5890	5890	0
193	20250307	155600	241927695	5890	5890	5890	5890	0
194	20250307	155500	241927695	5890	5890	5890	5890	0
195	20250307	155400	241927695	5890	5890	5890	5890	0
196	20250307	155300	241927695	5890	5890	5890	5890	0
197	20250307	155200	241927695	5890	5890	5890	5890	0
198	20250307	155100	241927695	5890	5890	5890	5890	0
199	20250307	155000	241927695	5890	5890	5890	5890	0
200	20250307	154900	241927695	5890	5890	5890	5890	0
201	20250307	154800	241927695	5890	5890	5890	5890	0
202	20250307	154700	241927695	5890	5890	5890	5890	0
203	20250307	154600	241927695	5890	5890	5890	5890	0
204	20250307	154500	241927695	5890	5890	5890	5890	0
205	20250307	154400	241927695	5890	5890	5890	5890	0
206	20250307	154300	241927695	5890	5890	5890	5890	0
207	20250307	154200	241927695	5890	5890	5890	5890	0
208	20250307	154100	241927695	5890	5890	5890	5890	0
209	20250307	154000	241927695	5890	5890	5890	5890	0
210	20250307	153900	241927695	5890	5890	5890	5890	0
211	20250307	153800	241927695	5890	5890	5890	5890	0
212	20250307	153700	241927695	5890	5890	5890	5890	456
213	20250307	153600	241927695	5890	5890	5890	5890	0
214	20250307	153500	241927695	5890	5890	5890	5890	0
215	20250307	153400	241927695	5890	5890	5890	5890	0
216	20250307	153300	241927695	5890	5890	5890	5890	0
217	20250307	153200	241927695	5890	5890	5890	5890	0
218	20250307	153100	241927695	5890	5890	5890	5890	0
219	20250307	153000	241927695	5890	5890	5890	5890	456
220	20250307	152900	239241855	5870	5870	5870	5870	0
221	20250307	152800	239241855	5870	5870	5870	5870	0
222	20250307	152700	239241855	5870	5870	5870	5870	0
223	20250307	152600	239241855	5870	5870	5870	5870	0
224	20250307	152500	239241855	5870	5870	5870	5870	0
225	20250307	152400	239241855	5870	5870	5870	5870	0
226	20250307	152300	239241855	5870	5870	5870	5870	0
227	20250307	152200	239241855	5870	5870	5870	5870	0
228	20250307	152100	239241855	5870	5870	5870	5870	0
229	20250307	152000	239241855	5870	5870	5870	5870	0
230	20250307	151900	239241855	5870	5870	5870	5870	68
231	20250307	151800	238842695	5870	5870	5870	5870	14
232	20250307	151700	238760515	5850	5850	5850	5850	348
233	20250307	151600	236724715	5850	5820	5850	5820	823
234	20250307	151500	231925675	5820	5850	5850	5820	2553
235	20250307	151400	217058935	5840	5840	5840	5840	0
236	20250307	151300	217058935	5840	5840	5840	5840	0
237	20250307	151200	217058935	5840	5820	5840	5820	112
238	20250307	151100	216406515	5810	5830	5830	5810	755
239	20250307	151000	212013135	5830	5840	5840	5830	905
240	20250307	150900	206734915	5850	5850	5850	5850	984
241	20250307	150800	200978515	5850	5850	5850	5850	14
242	20250307	150700	200896615	5880	5880	5880	5880	0
243	20250307	150600	200896615	5880	5860	5880	5860	359
244	20250307	150500	198792075	5870	5870	5870	5870	0
245	20250307	150400	198792075	5870	5870	5870	5870	22
246	20250307	150300	198662935	5880	5880	5880	5880	0
247	20250307	150200	198662935	5880	5880	5880	5880	0
248	20250307	150100	198662935	5880	5880	5880	5880	0
249	20250307	150000	198662935	5880	5880	5880	5880	2
250	20250307	145900	198651175	5890	5890	5890	5890	0
251	20250307	145800	198651175	5890	5890	5890	5890	0
252	20250307	145700	198651175	5890	5890	5890	5890	0
253	20250307	145600	198651175	5890	5890	5890	5890	2
254	20250307	145500	198639395	5900	5900	5900	5900	1
255	20250307	145400	198633495	5880	5880	5880	5880	15
256	20250307	145300	198545295	5870	5870	5870	5870	0
257	20250307	145200	198545295	5870	5870	5870	5870	0
258	20250307	145100	198545295	5870	5870	5870	5870	0
259	20250307	145000	198545295	5870	5870	5870	5870	0
260	20250307	144900	198545295	5870	5870	5870	5870	67
261	20250307	144800	198152005	5900	5900	5900	5900	30
262	20250307	144700	197975005	5910	5910	5910	5910	0
263	20250307	144600	197975005	5910	5910	5910	5910	0
264	20250307	144500	197975005	5910	5910	5910	5910	0
265	20250307	144400	197975005	5910	5910	5910	5910	0
266	20250307	144300	197975005	5910	5910	5910	5910	0
267	20250307	144200	197975005	5910	5910	5910	5910	0
268	20250307	144100	197975005	5910	5910	5910	5910	0
269	20250307	144000	197975005	5910	5910	5910	5910	0
270	20250307	143900	197975005	5910	5910	5910	5910	1
271	20250307	143800	197969095	5900	5900	5900	5900	0
272	20250307	143700	197969095	5900	5900	5900	5900	0
273	20250307	143600	197969095	5900	5900	5900	5900	0
274	20250307	143500	197969095	5900	5900	5900	5900	13
275	20250307	143400	197892395	5900	5900	5900	5900	0
276	20250307	143300	197892395	5900	5900	5900	5900	0
277	20250307	143200	197892395	5900	5900	5900	5900	0
278	20250307	143100	197892395	5900	5900	5900	5900	0
279	20250307	143000	197892395	5900	5900	5900	5900	0
280	20250307	142900	197892395	5900	5900	5900	5900	1
281	20250307	142800	197886495	5910	5910	5910	5910	50
282	20250307	142700	197590995	5900	5900	5900	5900	1
283	20250307	142600	197585095	5900	5900	5900	5900	413
284	20250307	142500	195148395	5900	5900	5900	5900	0
285	20250307	142400	195148395	5900	5900	5900	5900	587
286	20250307	142300	191685095	5900	5900	5900	5900	0
287	20250307	142200	191685095	5900	5910	5920	5900	5
288	20250307	142100	191655565	5910	5900	5910	5900	513
289	20250307	142000	188626925	5860	5860	5860	5860	0
290	20250307	141900	188626925	5860	5860	5860	5860	0
291	20250307	141800	188626925	5860	5890	5890	5860	137
292	20250307	141700	187823895	5850	5850	5850	5850	11
293	20250307	141600	187759545	5910	5910	5910	5910	0
294	20250307	141500	187759545	5910	5910	5910	5910	1
295	20250307	141400	187753635	5910	5910	5910	5910	0
296	20250307	141300	187753635	5910	5910	5910	5910	0
297	20250307	141200	187753635	5910	5910	5910	5910	84
298	20250307	141100	187257195	5910	5890	5910	5890	50
299	20250307	141000	186962435	5890	5880	5890	5880	13
300	20250307	140900	186885975	5870	5860	5870	5860	436
301	20250307	140800	184331005	5820	5850	5850	5820	1000
302	20250307	140700	178509915	5910	5910	5910	5910	0
303	20250307	140600	178509915	5910	5910	5910	5910	0
304	20250307	140500	178509915	5910	5910	5910	5910	183
305	20250307	140400	177428385	5910	5910	5910	5910	37
306	20250307	140300	177209715	5900	5830	5900	5830	6154
307	20250307	140200	140973015	5880	5880	5880	5880	0
308	20250307	140100	140973015	5880	5870	5880	5870	79
309	20250307	140000	140509265	5870	5870	5870	5870	0
310	20250307	135900	140509265	5870	5870	5870	5870	2
311	20250307	135800	140497525	5820	5820	5820	5820	0
312	20250307	135700	140497525	5820	5820	5820	5820	0
313	20250307	135600	140497525	5820	5820	5820	5820	79
314	20250307	135500	140037745	5880	5880	5880	5880	1
315	20250307	135400	140031865	5870	5870	5870	5870	0
316	20250307	135300	140031865	5870	5870	5870	5870	30
317	20250307	135200	139855765	5870	5870	5870	5870	62
318	20250307	135100	139491825	5870	5870	5870	5870	0
319	20250307	135000	139491825	5870	5870	5870	5870	0
320	20250307	134900	139491825	5870	5870	5870	5870	0
321	20250307	134800	139491825	5870	5870	5870	5870	0
322	20250307	134700	139491825	5870	5870	5870	5870	0
323	20250307	134600	139491825	5870	5870	5870	5870	0
324	20250307	134500	139491825	5870	5870	5870	5870	0
325	20250307	134400	139491825	5870	5860	5870	5860	850
326	20250307	134300	134502335	5870	5870	5870	5870	0
327	20250307	134200	134502335	5870	5870	5870	5870	0
328	20250307	134100	134502335	5870	5870	5870	5870	0
329	20250307	134000	134502335	5870	5870	5870	5870	0
330	20250307	133900	134502335	5870	5870	5870	5870	0
331	20250307	133800	134502335	5870	5870	5870	5870	0
332	20250307	133700	134502335	5870	5870	5870	5870	0
333	20250307	133600	134502335	5870	5870	5870	5870	0
334	20250307	133500	134502335	5870	5870	5870	5870	0
335	20250307	133400	134502335	5870	5870	5870	5870	0
336	20250307	133300	134502335	5870	5870	5870	5870	0
337	20250307	133200	134502335	5870	5870	5870	5870	0
338	20250307	133100	134502335	5870	5870	5870	5870	0
339	20250307	133000	134502335	5870	5870	5870	5870	0
340	20250307	132900	134502335	5870	5870	5870	5870	56
341	20250307	132800	134173615	5820	5820	5820	5820	332
342	20250307	132700	132241375	5880	5880	5880	5880	0
343	20250307	132600	132241375	5880	5880	5880	5880	0
344	20250307	132500	132241375	5880	5880	5880	5880	21
345	20250307	132400	132117895	5880	5880	5880	5880	0
346	20250307	132300	132117895	5880	5880	5880	5880	0
347	20250307	132200	132117895	5880	5880	5880	5880	0
348	20250307	132100	132117895	5880	5870	5880	5870	500
349	20250307	132000	129178105	5880	5880	5880	5880	0
350	20250307	131900	129178105	5880	5880	5880	5880	0
351	20250307	131800	129178105	5880	5880	5880	5880	0
352	20250307	131700	129178105	5880	5880	5880	5880	0
353	20250307	131600	129178105	5880	5880	5880	5880	0
354	20250307	131500	129178105	5880	5880	5880	5880	0
355	20250307	131400	129178105	5880	5880	5880	5880	0
356	20250307	131300	129178105	5880	5880	5880	5880	0
357	20250307	131200	129178105	5880	5880	5880	5880	0
358	20250307	131100	129178105	5880	5880	5880	5880	0
359	20250307	131000	129178105	5880	5880	5880	5880	0
360	20250307	130900	129178105	5880	5850	5880	5850	136
361	20250307	130800	128380715	5850	5850	5850	5850	290
362	20250307	130700	126684215	5830	5830	5830	5830	0
363	20250307	130600	126684215	5830	5830	5830	5830	0
364	20250307	130500	126684215	5830	5830	5830	5830	0
365	20250307	130400	126684215	5830	5810	5830	5810	9
366	20250307	130300	126631905	5850	5850	5850	5850	0
367	20250307	130200	126631905	5850	5850	5850	5850	0
368	20250307	130100	126631905	5850	5850	5850	5850	0
369	20250307	130000	126631905	5850	5850	5850	5850	0
370	20250307	125900	126631905	5850	5820	5850	5820	21
371	20250307	125800	126509655	5850	5850	5850	5850	0
372	20250307	125700	126509655	5850	5850	5850	5850	0
373	20250307	125600	126509655	5850	5850	5850	5850	0
374	20250307	125500	126509655	5850	5850	5850	5850	1
375	20250307	125400	126503805	5850	5850	5850	5850	0
376	20250307	125300	126503805	5850	5850	5850	5850	0
377	20250307	125200	126503805	5850	5850	5850	5850	0
378	20250307	125100	126503805	5850	5850	5850	5850	0
379	20250307	125000	126503805	5850	5850	5850	5850	2
380	20250307	124900	126492105	5810	5810	5810	5810	0
381	20250307	124800	126492105	5810	5810	5810	5810	0
382	20250307	124700	126492105	5810	5810	5810	5810	0
383	20250307	124600	126492105	5810	5810	5810	5810	0
384	20250307	124500	126492105	5810	5810	5810	5810	0
385	20250307	124400	126492105	5810	5810	5810	5810	0
386	20250307	124300	126492105	5810	5810	5810	5810	0
387	20250307	124200	126492105	5810	5810	5810	5810	0
388	20250307	124100	126492105	5810	5810	5810	5810	60
389	20250307	124000	126143505	5840	5820	5840	5820	625
390	20250307	123900	122504765	5840	5840	5840	5840	0
391	20250307	123800	122504765	5840	5840	5840	5840	0
392	20250307	123700	122504765	5840	5840	5840	5840	0
393	20250307	123600	122504765	5840	5840	5840	5840	0
394	20250307	123500	122504765	5840	5840	5840	5840	0
395	20250307	123400	122504765	5840	5840	5840	5840	0
396	20250307	123300	122504765	5840	5840	5840	5840	12
397	20250307	123200	122434685	5810	5810	5810	5810	1
398	20250307	123100	122428875	5820	5820	5820	5820	0
399	20250307	123000	122428875	5820	5820	5820	5820	189
400	20250307	122900	121328895	5820	5820	5820	5820	712
401	20250307	122800	117185055	5820	5820	5820	5820	473
402	20250307	122700	114432195	5880	5850	5880	5850	550
403	20250307	122600	111211745	5850	5850	5850	5850	0
404	20250307	122500	111211745	5850	5850	5850	5850	0
405	20250307	122400	111211745	5850	5850	5850	5850	12
406	20250307	122300	111141545	5850	5850	5850	5850	0
407	20250307	122200	111141545	5850	5850	5850	5850	0
408	20250307	122100	111141545	5850	5850	5850	5850	0
409	20250307	122000	111141545	5850	5850	5850	5850	0
410	20250307	121900	111141545	5850	5850	5850	5850	0
411	20250307	121800	111141545	5850	5850	5850	5850	0
412	20250307	121700	111141545	5850	5850	5850	5850	0
413	20250307	121600	111141545	5850	5830	5850	5830	172
414	20250307	121500	110137245	5840	5840	5840	5840	3
415	20250307	121400	110119725	5840	5840	5840	5840	2
416	20250307	121300	110108045	5830	5830	5830	5830	30
417	20250307	121200	109933145	5840	5840	5840	5840	0
418	20250307	121100	109933145	5840	5840	5840	5840	0
419	20250307	121000	109933145	5840	5840	5840	5840	0
420	20250307	120900	109933145	5840	5840	5840	5840	0
421	20250307	120800	109933145	5840	5840	5840	5840	0
422	20250307	120700	109933145	5840	5840	5840	5840	0
423	20250307	120600	109933145	5840	5840	5840	5840	4
424	20250307	120500	109909785	5820	5820	5820	5820	0
425	20250307	120400	109909785	5820	5850	5850	5800	7002
426	20250307	120300	69190055	5890	5890	5890	5890	0
427	20250307	120200	69190055	5890	5890	5890	5890	0
428	20250307	120100	69190055	5890	5890	5890	5890	0
429	20250307	120000	69190055	5890	5890	5890	5890	0
430	20250307	115900	69190055	5890	5890	5890	5890	0
431	20250307	115800	69190055	5890	5890	5890	5890	0
432	20250307	115700	69190055	5890	5890	5890	5890	0
433	20250307	115600	69190055	5890	5890	5890	5890	0
434	20250307	115500	69190055	5890	5890	5890	5890	0
435	20250307	115400	69190055	5890	5890	5890	5890	0
436	20250307	115300	69190055	5890	5890	5890	5890	0
437	20250307	115200	69190055	5890	5890	5890	5890	0
438	20250307	115100	69190055	5890	5890	5890	5890	500
439	20250307	115000	66245055	5890	5890	5890	5890	0
440	20250307	114900	66245055	5890	5865	5890	5865	8
441	20250307	114800	66198080	5880	5880	5880	5880	0
442	20250307	114700	66198080	5880	5880	5880	5880	0
443	20250307	114600	66198080	5880	5880	5880	5880	0
444	20250307	114500	66198080	5880	5880	5880	5880	0
445	20250307	114400	66198080	5880	5880	5880	5880	0
446	20250307	114300	66198080	5880	5880	5880	5880	0
447	20250307	114200	66198080	5880	5880	5880	5880	0
448	20250307	114100	66198080	5880	5880	5880	5880	0
449	20250307	114000	66198080	5880	5880	5880	5880	0
450	20250307	113900	66198080	5880	5880	5880	5880	0
451	20250307	113800	66198080	5880	5880	5880	5880	0
452	20250307	113700	66198080	5880	5860	5880	5860	16
453	20250307	113600	66104280	5860	5860	5860	5860	41
454	20250307	113500	65864020	5870	5870	5870	5870	0
455	20250307	113400	65864020	5870	5870	5870	5870	0
456	20250307	113300	65864020	5870	5860	5870	5860	6
457	20250307	113200	65828850	5860	5870	5870	5860	4
458	20250307	113100	65805390	5880	5880	5880	5880	0
459	20250307	113000	65805390	5880	5880	5880	5880	100
460	20250307	112900	65217390	5880	5880	5880	5880	0
461	20250307	112800	65217390	5880	5880	5880	5880	0
462	20250307	112700	65217390	5880	5880	5880	5880	0
463	20250307	112600	65217390	5880	5880	5880	5880	0
464	20250307	112500	65217390	5880	5880	5880	5880	0
465	20250307	112400	65217390	5880	5880	5880	5880	0
466	20250307	112300	65217390	5880	5880	5880	5880	0
467	20250307	112200	65217390	5880	5880	5880	5880	21
468	20250307	112100	65093910	5890	5890	5890	5890	0
469	20250307	112000	65093910	5890	5890	5890	5890	0
470	20250307	111900	65093910	5890	5890	5890	5890	0
471	20250307	111800	65093910	5890	5890	5890	5890	70
472	20250307	111700	64681610	5890	5900	5900	5890	1079
473	20250307	111600	58316510	5910	5910	5920	5910	83
474	20250307	111500	57825970	5920	5920	5920	5920	0
475	20250307	111400	57825970	5920	5920	5920	5920	0
476	20250307	111300	57825970	5920	5920	5920	5920	27
477	20250307	111200	57666130	5920	5920	5920	5920	300
478	20250307	111100	55890130	5920	5920	5920	5920	0
479	20250307	111000	55890130	5920	5920	5920	5920	0
480	20250307	110900	55890130	5920	5920	5920	5920	0
481	20250307	110800	55890130	5920	5920	5920	5920	0
482	20250307	110700	55890130	5920	5920	5920	5920	1
483	20250307	110600	55884210	5910	5910	5910	5910	0
484	20250307	110500	55884210	5910	5910	5910	5910	0
485	20250307	110400	55884210	5910	5910	5910	5910	0
486	20250307	110300	55884210	5910	5910	5910	5910	0
487	20250307	110200	55884210	5910	5910	5910	5910	0
488	20250307	110100	55884210	5910	5910	5910	5910	1
489	20250307	110000	55878300	5900	5900	5900	5900	0
490	20250307	105900	55878300	5900	5900	5900	5900	0
491	20250307	105800	55878300	5900	5900	5900	5900	0
492	20250307	105700	55878300	5900	5900	5900	5900	0
493	20250307	105600	55878300	5900	5900	5900	5900	1
494	20250307	105500	55872400	5920	5920	5920	5920	0
495	20250307	105400	55872400	5920	5920	5920	5920	12
496	20250307	105300	55801360	5920	5920	5920	5920	0
497	20250307	105200	55801360	5920	5920	5920	5920	0
498	20250307	105100	55801360	5920	5920	5920	5920	0
499	20250307	105000	55801360	5920	5920	5920	5920	0
500	20250307	104900	55801360	5920	5920	5920	5920	0
501	20250307	104800	55801360	5920	5920	5920	5920	0
502	20250307	104700	55801360	5920	5920	5920	5920	0
503	20250307	104600	55801360	5920	5920	5920	5920	2
504	20250307	104500	55789520	5900	5900	5900	5900	100
505	20250307	104400	55199520	5920	5920	5920	5920	0
506	20250307	104300	55199520	5920	5920	5920	5920	2
507	20250307	104200	55187680	5900	5900	5900	5900	0
508	20250307	104100	55187680	5900	5900	5900	5900	1
509	20250307	104000	55181780	5920	5920	5920	5920	0
510	20250307	103900	55181780	5920	5920	5920	5920	2
511	20250307	103800	55169940	5910	5910	5910	5910	0
512	20250307	103700	55169940	5910	5910	5910	5910	0
513	20250307	103600	55169940	5910	5910	5910	5910	0
514	20250307	103500	55169940	5910	5920	5920	5910	80
515	20250307	103400	54696440	5930	5930	5930	5930	0
516	20250307	103300	54696440	5930	5930	5930	5930	0
517	20250307	103200	54696440	5930	5930	5930	5930	0
518	20250307	103100	54696440	5930	5930	5930	5930	100
519	20250307	103000	54103440	5930	5930	5930	5930	0
520	20250307	102900	54103440	5930	5930	5930	5930	0
521	20250307	102800	54103440	5930	5930	5930	5930	0
522	20250307	102700	54103440	5930	5930	5930	5930	0
523	20250307	102600	54103440	5930	5920	5930	5920	200
524	20250307	102500	52918100	5920	5920	5920	5920	0
525	20250307	102400	52918100	5920	5920	5920	5920	0
526	20250307	102300	52918100	5920	5920	5920	5920	0
527	20250307	102200	52918100	5920	5920	5920	5920	0
528	20250307	102100	52918100	5920	5920	5920	5920	0
529	20250307	102000	52918100	5920	5920	5920	5920	0
530	20250307	101900	52918100	5920	5920	5920	5920	0
531	20250307	101800	52918100	5920	5920	5920	5920	0
532	20250307	101700	52918100	5920	5920	5920	5920	1
533	20250307	101600	52912180	5900	5900	5900	5900	0
534	20250307	101500	52912180	5900	5910	5910	5900	19
535	20250307	101400	52799980	5930	5930	5930	5930	0
536	20250307	101300	52799980	5930	5930	5930	5930	0
537	20250307	101200	52799980	5930	5920	5930	5920	3
538	20250307	101100	52782210	5920	5910	5920	5900	508
539	20250307	101000	49782420	5910	5910	5910	5910	0
540	20250307	100900	49782420	5910	5910	5910	5910	0
541	20250307	100800	49782420	5910	5910	5910	5910	0
542	20250307	100700	49782420	5910	5910	5910	5910	3
543	20250307	100600	49764690	5900	5900	5900	5900	50
544	20250307	100500	49469690	5910	5900	5910	5900	351
545	20250307	100400	47398750	5900	5900	5900	5900	0
546	20250307	100300	47398750	5900	5900	5900	5900	0
547	20250307	100200	47398750	5900	5900	5900	5900	0
548	20250307	100100	47398750	5900	5900	5900	5900	0
549	20250307	100000	47398750	5900	5900	5900	5900	51
550	20250307	095900	47097850	5900	5900	5900	5900	1
551	20250307	095800	47091950	5880	5880	5880	5880	21
552	20250307	095700	46968470	5900	5880	5900	5880	2
553	20250307	095600	46956690	5900	5900	5900	5900	0
554	20250307	095500	46956690	5900	5900	5900	5900	0
555	20250307	095400	46956690	5900	5900	5900	5900	0
556	20250307	095300	46956690	5900	5900	5900	5900	0
557	20250307	095200	46956690	5900	5900	5900	5900	0
558	20250307	095100	46956690	5900	5900	5900	5900	0
559	20250307	095000	46956690	5900	5900	5900	5900	200
560	20250307	094900	45776690	5900	5900	5900	5900	0
561	20250307	094800	45776690	5900	5900	5900	5900	0
562	20250307	094700	45776690	5900	5900	5900	5900	2
563	20250307	094600	45764890	5900	5900	5900	5900	1
564	20250307	094500	45758990	5900	5900	5900	5900	2
565	20250307	094400	45747190	5900	5900	5900	5900	0
566	20250307	094300	45747190	5900	5900	5900	5900	0
567	20250307	094200	45747190	5900	5900	5900	5900	1
568	20250307	094100	45741290	5850	5890	5900	5850	1332
569	20250307	094000	37933020	5890	5890	5890	5890	0
570	20250307	093900	37933020	5890	5890	5890	5890	0
571	20250307	093800	37933020	5890	5890	5890	5890	0
572	20250307	093700	37933020	5890	5890	5890	5890	0
573	20250307	093600	37933020	5890	5890	5890	5890	0
574	20250307	093500	37933020	5890	5890	5890	5890	0
575	20250307	093400	37933020	5890	5890	5890	5890	0
576	20250307	093300	37933020	5890	5890	5890	5890	0
577	20250307	093200	37933020	5890	5890	5890	5890	0
578	20250307	093100	37933020	5890	5890	5890	5890	0
579	20250307	093000	37933020	5890	5890	5890	5890	0
580	20250307	092900	37933020	5890	5890	5890	5890	0
581	20250307	092800	37933020	5890	5890	5890	5890	0
582	20250307	092700	37933020	5890	5890	5890	5890	0
583	20250307	092600	37933020	5890	5890	5890	5890	23
584	20250307	092500	37797550	5900	5900	5900	5900	0
585	20250307	092400	37797550	5900	5900	5900	5900	0
586	20250307	092300	37797550	5900	5900	5900	5900	10
587	20250307	092200	37738550	5910	5910	5910	5910	0
588	20250307	092100	37738550	5910	5910	5910	5910	0
589	20250307	092000	37738550	5910	5910	5910	5910	0
590	20250307	091900	37738550	5910	5910	5910	5910	0
591	20250307	091800	37738550	5910	5910	5910	5910	0
592	20250307	091700	37738550	5910	5910	5910	5910	2
593	20250307	091600	37726730	5870	5870	5870	5870	16
594	20250307	091500	37632810	5870	5870	5870	5870	171
595	20250307	091400	36629040	5870	5870	5900	5870	63
596	20250307	091300	36259170	5870	5870	5870	5870	0
597	20250307	091200	36259170	5870	5870	5870	5870	348
598	20250307	091100	34216410	5820	5820	5820	5820	0
599	20250307	091000	34216410	5820	5830	5830	5820	1050
600	20250307	090900	28096880	5830	5830	5830	5830	2560
601	20250307	090800	13172080	5830	5830	5830	5830	0
602	20250307	090700	13172080	5830	5830	5830	5830	0
603	20250307	090600	13172080	5830	5830	5830	5830	845
604	20250307	090500	8245730	5830	5830	5830	5830	2
605	20250307	090400	8234070	5820	5840	5840	5820	1245
606	20250307	090300	975510	5850	5850	5850	5850	4
607	20250307	090200	952110	5850	5850	5850	5850	4
608	20250307	090100	928710	5860	5860	5860	5860	1
609	20250307	090000	922850	5870	5880	5880	5860	157