KissMeData/016610/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190300	176811940	5790	5790	5790	5790	576
3	20250306	190200	176811940	5790	5790	5790	5790	0
4	20250306	190100	176811940	5790	5790	5790	5790	0
5	20250306	190000	176811940	5790	5790	5790	5790	0
6	20250306	185900	176811940	5790	5790	5790	5790	0
7	20250306	185800	176811940	5790	5790	5790	5790	0
8	20250306	185700	176811940	5790	5790	5790	5790	0
9	20250306	185600	176811940	5790	5790	5790	5790	0
10	20250306	185500	176811940	5790	5790	5790	5790	0
11	20250306	185400	176811940	5790	5790	5790	5790	0
12	20250306	185300	176811940	5790	5790	5790	5790	0
13	20250306	185200	176811940	5790	5790	5790	5790	0
14	20250306	185100	176811940	5790	5790	5790	5790	0
15	20250306	185000	176811940	5790	5790	5790	5790	0
16	20250306	184900	176811940	5790	5790	5790	5790	0
17	20250306	184800	176811940	5790	5790	5790	5790	0
18	20250306	184700	176811940	5790	5790	5790	5790	0
19	20250306	184600	176811940	5790	5790	5790	5790	0
20	20250306	184500	176811940	5790	5790	5790	5790	0
21	20250306	184400	176811940	5790	5790	5790	5790	0
22	20250306	184300	176811940	5790	5790	5790	5790	0
23	20250306	184200	176811940	5790	5790	5790	5790	0
24	20250306	184100	176811940	5790	5790	5790	5790	0
25	20250306	184000	176811940	5790	5790	5790	5790	0
26	20250306	183900	176811940	5790	5790	5790	5790	0
27	20250306	183800	176811940	5790	5790	5790	5790	0
28	20250306	183700	176811940	5790	5790	5790	5790	0
29	20250306	183600	176811940	5790	5790	5790	5790	0
30	20250306	183500	176811940	5790	5790	5790	5790	0
31	20250306	183400	176811940	5790	5790	5790	5790	0
32	20250306	183300	176811940	5790	5790	5790	5790	576
33	20250306	183200	176811940	5790	5790	5790	5790	0
34	20250306	183100	176811940	5790	5790	5790	5790	0
35	20250306	183000	176811940	5790	5790	5790	5790	0
36	20250306	182900	176811940	5790	5790	5790	5790	0
37	20250306	182800	176811940	5790	5790	5790	5790	0
38	20250306	182700	176811940	5790	5790	5790	5790	0
39	20250306	182600	176811940	5790	5790	5790	5790	0
40	20250306	182500	176811940	5790	5790	5790	5790	0
41	20250306	182400	176811940	5790	5790	5790	5790	0
42	20250306	182300	176811940	5790	5790	5790	5790	0
43	20250306	182200	176811940	5790	5790	5790	5790	0
44	20250306	182100	176811940	5790	5790	5790	5790	0
45	20250306	182000	176811940	5790	5790	5790	5790	0
46	20250306	181900	176811940	5790	5790	5790	5790	0
47	20250306	181800	176811940	5790	5790	5790	5790	0
48	20250306	181700	176811940	5790	5790	5790	5790	0
49	20250306	181600	176811940	5790	5790	5790	5790	0
50	20250306	181500	176811940	5790	5790	5790	5790	0
51	20250306	181400	176811940	5790	5790	5790	5790	0
52	20250306	181300	176811940	5790	5790	5790	5790	0
53	20250306	181200	176811940	5790	5790	5790	5790	0
54	20250306	181100	176811940	5790	5790	5790	5790	0
55	20250306	181000	176811940	5790	5790	5790	5790	0
56	20250306	180900	176811940	5790	5790	5790	5790	0
57	20250306	180800	176811940	5790	5790	5790	5790	0
58	20250306	180700	176811940	5790	5790	5790	5790	0
59	20250306	180600	176811940	5790	5790	5790	5790	0
60	20250306	180500	176811940	5790	5790	5790	5790	0
61	20250306	180400	176811940	5790	5790	5790	5790	0
62	20250306	180300	176811940	5790	5790	5790	5790	576
63	20250306	180200	176811940	5790	5790	5790	5790	0
64	20250306	180100	176811940	5790	5790	5790	5790	0
65	20250306	180000	176811940	5790	5790	5790	5790	0
66	20250306	175900	176811940	5790	5790	5790	5790	0
67	20250306	175800	176811940	5790	5790	5790	5790	0
68	20250306	175700	176811940	5790	5790	5790	5790	0
69	20250306	175600	176811940	5790	5790	5790	5790	0
70	20250306	175500	176811940	5790	5790	5790	5790	0
71	20250306	175400	176811940	5790	5790	5790	5790	0
72	20250306	175300	176811940	5790	5790	5790	5790	0
73	20250306	175200	176811940	5790	5790	5790	5790	0
74	20250306	175100	176811940	5790	5790	5790	5790	0
75	20250306	175000	176811940	5790	5790	5790	5790	0
76	20250306	174900	176811940	5790	5790	5790	5790	0
77	20250306	174800	176811940	5790	5790	5790	5790	0
78	20250306	174700	176811940	5790	5790	5790	5790	0
79	20250306	174600	176811940	5790	5790	5790	5790	0
80	20250306	174500	176811940	5790	5790	5790	5790	0
81	20250306	174400	176811940	5790	5790	5790	5790	0
82	20250306	174300	176811940	5790	5790	5790	5790	0
83	20250306	174200	176811940	5790	5790	5790	5790	0
84	20250306	174100	176811940	5790	5790	5790	5790	0
85	20250306	174000	176811940	5790	5790	5790	5790	0
86	20250306	173900	176811940	5790	5790	5790	5790	0
87	20250306	173800	176811940	5790	5790	5790	5790	0
88	20250306	173700	176811940	5790	5790	5790	5790	0
89	20250306	173600	176811940	5790	5790	5790	5790	0
90	20250306	173500	176811940	5790	5790	5790	5790	0
91	20250306	173400	176811940	5790	5790	5790	5790	0
92	20250306	173300	176811940	5790	5790	5790	5790	576
93	20250306	173200	176811940	5790	5790	5790	5790	0
94	20250306	173100	176811940	5790	5790	5790	5790	0
95	20250306	173000	176811940	5790	5790	5790	5790	0
96	20250306	172900	176811940	5790	5790	5790	5790	0
97	20250306	172800	176811940	5790	5790	5790	5790	0
98	20250306	172700	176811940	5790	5790	5790	5790	0
99	20250306	172600	176811940	5790	5790	5790	5790	0
100	20250306	172500	176811940	5790	5790	5790	5790	0
101	20250306	172400	176811940	5790	5790	5790	5790	0
102	20250306	172300	176811940	5790	5790	5790	5790	0
103	20250306	172200	176811940	5790	5790	5790	5790	0
104	20250306	172100	176811940	5790	5790	5790	5790	0
105	20250306	172000	176811940	5790	5790	5790	5790	0
106	20250306	171900	176811940	5790	5790	5790	5790	0
107	20250306	171800	176811940	5790	5790	5790	5790	0
108	20250306	171700	176811940	5790	5790	5790	5790	0
109	20250306	171600	176811940	5790	5790	5790	5790	0
110	20250306	171500	176811940	5790	5790	5790	5790	0
111	20250306	171400	176811940	5790	5790	5790	5790	0
112	20250306	171300	176811940	5790	5790	5790	5790	0
113	20250306	171200	176811940	5790	5790	5790	5790	0
114	20250306	171100	176811940	5790	5790	5790	5790	0
115	20250306	171000	176811940	5790	5790	5790	5790	0
116	20250306	170900	176811940	5790	5790	5790	5790	0
117	20250306	170800	176811940	5790	5790	5790	5790	0
118	20250306	170700	176811940	5790	5790	5790	5790	0
119	20250306	170600	176811940	5790	5790	5790	5790	0
120	20250306	170500	176811940	5790	5790	5790	5790	0
121	20250306	170400	176811940	5790	5790	5790	5790	0
122	20250306	170300	176811940	5790	5790	5790	5790	576
123	20250306	170200	176811940	5790	5790	5790	5790	0
124	20250306	170100	176811940	5790	5790	5790	5790	0
125	20250306	170000	176811940	5790	5790	5790	5790	0
126	20250306	165900	176811940	5790	5790	5790	5790	0
127	20250306	165800	176811940	5790	5790	5790	5790	0
128	20250306	165700	176811940	5790	5790	5790	5790	0
129	20250306	165600	176811940	5790	5790	5790	5790	0
130	20250306	165500	176811940	5790	5790	5790	5790	0
131	20250306	165400	176811940	5790	5790	5790	5790	0
132	20250306	165300	176811940	5790	5790	5790	5790	0
133	20250306	165200	176811940	5790	5790	5790	5790	0
134	20250306	165100	176811940	5790	5790	5790	5790	0
135	20250306	165000	176811940	5790	5790	5790	5790	0
136	20250306	164900	176811940	5790	5790	5790	5790	0
137	20250306	164800	176811940	5790	5790	5790	5790	0
138	20250306	164700	176811940	5790	5790	5790	5790	0
139	20250306	164600	176811940	5790	5790	5790	5790	0
140	20250306	164500	176811940	5790	5790	5790	5790	0
141	20250306	164400	176811940	5790	5790	5790	5790	0
142	20250306	164300	176811940	5790	5790	5790	5790	0
143	20250306	164200	176811940	5790	5790	5790	5790	0
144	20250306	164100	176811940	5790	5790	5790	5790	0
145	20250306	164000	176811940	5790	5790	5790	5790	0
146	20250306	163900	176811940	5790	5790	5790	5790	0
147	20250306	163800	176811940	5790	5790	5790	5790	0
148	20250306	163700	176811940	5790	5790	5790	5790	0
149	20250306	163600	176811940	5790	5790	5790	5790	0
150	20250306	163500	176811940	5790	5790	5790	5790	0
151	20250306	163400	176811940	5790	5790	5790	5790	0
152	20250306	163300	176811940	5790	5790	5790	5790	576
153	20250306	163200	176811940	5790	5790	5790	5790	0
154	20250306	163100	176811940	5790	5790	5790	5790	0
155	20250306	163000	176811940	5790	5790	5790	5790	0
156	20250306	162900	176811940	5790	5790	5790	5790	0
157	20250306	162800	176811940	5790	5790	5790	5790	0
158	20250306	162700	176811940	5790	5790	5790	5790	0
159	20250306	162600	176811940	5790	5790	5790	5790	0
160	20250306	162500	176811940	5790	5790	5790	5790	0
161	20250306	162400	176811940	5790	5790	5790	5790	0
162	20250306	162300	176811940	5790	5790	5790	5790	0
163	20250306	162200	176811940	5790	5790	5790	5790	0
164	20250306	162100	176811940	5790	5790	5790	5790	0
165	20250306	162000	176811940	5790	5790	5790	5790	0
166	20250306	161900	176811940	5790	5790	5790	5790	0
167	20250306	161800	176811940	5790	5790	5790	5790	0
168	20250306	161700	176811940	5790	5790	5790	5790	0
169	20250306	161600	176811940	5790	5790	5790	5790	0
170	20250306	161500	176811940	5790	5790	5790	5790	0
171	20250306	161400	176811940	5790	5790	5790	5790	0
172	20250306	161300	176811940	5790	5790	5790	5790	0
173	20250306	161200	176811940	5790	5790	5790	5790	0
174	20250306	161100	176811940	5790	5790	5790	5790	0
175	20250306	161000	176811940	5790	5790	5790	5790	0
176	20250306	160900	176811940	5790	5790	5790	5790	0
177	20250306	160800	176811940	5790	5790	5790	5790	0
178	20250306	160700	176811940	5790	5790	5790	5790	0
179	20250306	160600	176811940	5790	5790	5790	5790	0
180	20250306	160500	176811940	5790	5790	5790	5790	0
181	20250306	160400	176811940	5790	5790	5790	5790	0
182	20250306	160300	176811940	5790	5790	5790	5790	576
183	20250306	160200	176811940	5790	5790	5790	5790	0
184	20250306	160100	176811940	5790	5790	5790	5790	0
185	20250306	160000	176811940	5790	5790	5790	5790	0
186	20250306	155900	176811940	5790	5790	5790	5790	0
187	20250306	155800	176811940	5790	5790	5790	5790	0
188	20250306	155700	176811940	5790	5790	5790	5790	0
189	20250306	155600	176811940	5790	5790	5790	5790	0
190	20250306	155500	176811940	5790	5790	5790	5790	0
191	20250306	155400	176811940	5790	5790	5790	5790	0
192	20250306	155300	176811940	5790	5790	5790	5790	0
193	20250306	155200	176811940	5790	5790	5790	5790	0
194	20250306	155100	176811940	5790	5790	5790	5790	0
195	20250306	155000	176811940	5790	5790	5790	5790	0
196	20250306	154900	176811940	5790	5790	5790	5790	0
197	20250306	154800	176811940	5790	5790	5790	5790	0
198	20250306	154700	176811940	5790	5790	5790	5790	0
199	20250306	154600	176811940	5790	5790	5790	5790	0
200	20250306	154500	176811940	5790	5790	5790	5790	0
201	20250306	154400	176811940	5790	5790	5790	5790	0
202	20250306	154300	176811940	5790	5790	5790	5790	0
203	20250306	154200	176811940	5790	5790	5790	5790	0
204	20250306	154100	176811940	5790	5790	5790	5790	0
205	20250306	154000	176811940	5790	5790	5790	5790	0
206	20250306	153900	176811940	5790	5790	5790	5790	0
207	20250306	153800	176811940	5790	5790	5790	5790	0
208	20250306	153700	176811940	5790	5790	5790	5790	0
209	20250306	153600	176811940	5790	5790	5790	5790	0
210	20250306	153500	176811940	5790	5790	5790	5790	0
211	20250306	153400	176811940	5790	5790	5790	5790	0
212	20250306	153300	176811940	5790	5790	5790	5790	576
213	20250306	153200	176811940	5790	5790	5790	5790	0
214	20250306	153100	176811940	5790	5790	5790	5790	0
215	20250306	153000	176811940	5790	5790	5790	5790	576
216	20250306	152900	173476900	5790	5790	5790	5790	0
217	20250306	152800	173476900	5790	5790	5790	5790	0
218	20250306	152700	173476900	5790	5790	5790	5790	0
219	20250306	152600	173476900	5790	5790	5790	5790	0
220	20250306	152500	173476900	5790	5790	5790	5790	0
221	20250306	152400	173476900	5790	5790	5790	5790	0
222	20250306	152300	173476900	5790	5790	5790	5790	0
223	20250306	152200	173476900	5790	5790	5790	5790	0
224	20250306	152100	173476900	5790	5790	5790	5790	0
225	20250306	152000	173476900	5790	5790	5790	5790	0
226	20250306	151900	173476900	5790	5780	5790	5780	78
227	20250306	151800	173025840	5760	5780	5780	5750	3469
228	20250306	151700	153052360	5790	5770	5790	5770	1080
229	20250306	151600	146820730	5790	5790	5790	5770	3112
230	20250306	151500	128837750	5790	5800	5800	5790	94
231	20250306	151400	128292560	5800	5800	5800	5800	1
232	20250306	151300	128286760	5800	5800	5800	5800	0
233	20250306	151200	128286760	5800	5800	5800	5800	0
234	20250306	151100	128286760	5800	5800	5800	5800	0
235	20250306	151000	128286760	5800	5800	5800	5800	0
236	20250306	150900	128286760	5800	5800	5800	5800	0
237	20250306	150800	128286760	5800	5800	5800	5800	0
238	20250306	150700	128286760	5800	5800	5800	5800	0
239	20250306	150600	128286760	5800	5800	5800	5800	0
240	20250306	150500	128286760	5800	5800	5800	5800	0
241	20250306	150400	128286760	5800	5800	5800	5800	0
242	20250306	150300	128286760	5800	5800	5800	5800	0
243	20250306	150200	128286760	5800	5800	5800	5800	0
244	20250306	150100	128286760	5800	5800	5800	5800	0
245	20250306	150000	128286760	5800	5800	5800	5800	0
246	20250306	145900	128286760	5800	5800	5800	5800	1
247	20250306	145800	128280960	5790	5790	5800	5790	7
248	20250306	145700	128240410	5800	5800	5800	5800	0
249	20250306	145600	128240410	5800	5800	5800	5800	0
250	20250306	145500	128240410	5800	5800	5800	5800	31
251	20250306	145400	128060610	5790	5800	5800	5790	302
252	20250306	145300	126309030	5800	5800	5800	5800	0
253	20250306	145200	126309030	5800	5800	5800	5800	1
254	20250306	145100	126303230	5790	5790	5790	5790	52
255	20250306	145000	126002150	5790	5790	5790	5790	0
256	20250306	144900	126002150	5790	5790	5790	5790	300
257	20250306	144800	124265150	5780	5790	5790	5780	1652
258	20250306	144700	114700090	5800	5800	5800	5800	0
259	20250306	144600	114700090	5800	5800	5800	5800	1
260	20250306	144500	114694290	5790	5790	5790	5790	2
261	20250306	144400	114682710	5810	5810	5810	5810	0
262	20250306	144300	114682710	5810	5810	5810	5810	1
263	20250306	144200	114676900	5800	5800	5810	5800	326
264	20250306	144100	112786090	5790	5790	5790	5790	0
265	20250306	144000	112786090	5790	5790	5790	5790	627
266	20250306	143900	109155760	5790	5790	5790	5790	2
267	20250306	143800	109144180	5800	5800	5800	5800	1
268	20250306	143700	109138380	5790	5790	5790	5790	0
269	20250306	143600	109138380	5790	5795	5795	5790	2
270	20250306	143500	109126795	5800	5800	5800	5800	1
271	20250306	143400	109120995	5790	5790	5790	5790	0
272	20250306	143300	109120995	5790	5790	5790	5790	2
273	20250306	143200	109109415	5790	5790	5790	5790	0
274	20250306	143100	109109415	5790	5790	5790	5790	0
275	20250306	143000	109109415	5790	5790	5790	5790	2
276	20250306	142900	109097835	5800	5800	5800	5800	0
277	20250306	142800	109097835	5800	5800	5800	5800	534
278	20250306	142700	106000635	5800	5800	5800	5800	1467
279	20250306	142600	97492035	5800	5800	5800	5800	0
280	20250306	142500	97492035	5800	5790	5800	5790	88
281	20250306	142400	96982405	5790	5790	5790	5790	2
282	20250306	142300	96970825	5790	5790	5790	5790	0
283	20250306	142200	96970825	5790	5790	5790	5790	0
284	20250306	142100	96970825	5790	5790	5790	5790	2
285	20250306	142000	96959245	5790	5790	5790	5790	0
286	20250306	141900	96959245	5790	5790	5790	5790	0
287	20250306	141800	96959245	5790	5790	5790	5790	11
288	20250306	141700	96895555	5790	5790	5790	5790	0
289	20250306	141600	96895555	5790	5790	5790	5790	0
290	20250306	141500	96895555	5790	5790	5790	5790	2
291	20250306	141400	96883975	5790	5790	5790	5790	100
292	20250306	141300	96304975	5790	5790	5790	5790	0
293	20250306	141200	96304975	5790	5790	5790	5790	2
294	20250306	141100	96293395	5790	5790	5790	5790	0
295	20250306	141000	96293395	5790	5790	5790	5790	0
296	20250306	140900	96293395	5790	5800	5800	5790	3
297	20250306	140800	96276015	5790	5790	5790	5790	0
298	20250306	140700	96276015	5790	5790	5790	5790	0
299	20250306	140600	96276015	5790	5790	5790	5790	2
300	20250306	140500	96264435	5790	5790	5790	5790	0
301	20250306	140400	96264435	5790	5790	5790	5790	0
302	20250306	140300	96264435	5790	5790	5790	5790	2
303	20250306	140200	96252855	5790	5790	5790	5790	0
304	20250306	140100	96252855	5790	5790	5790	5790	0
305	20250306	140000	96252855	5790	5790	5790	5790	2
306	20250306	135900	96241275	5800	5800	5800	5800	0
307	20250306	135800	96241275	5800	5800	5800	5800	0
308	20250306	135700	96241275	5800	5790	5800	5790	208
309	20250306	135600	95036935	5790	5790	5790	5790	0
310	20250306	135500	95036935	5790	5790	5790	5790	0
311	20250306	135400	95036935	5790	5790	5790	5790	2
312	20250306	135300	95025355	5800	5800	5800	5800	1
313	20250306	135200	95019555	5790	5790	5790	5790	0
314	20250306	135100	95019555	5790	5790	5790	5790	2
315	20250306	135000	95007975	5790	5790	5790	5790	0
316	20250306	134900	95007975	5790	5790	5790	5790	0
317	20250306	134800	95007975	5790	5790	5790	5790	2
318	20250306	134700	94996395	5800	5800	5800	5800	1
319	20250306	134600	94990595	5790	5790	5790	5790	0
320	20250306	134500	94990595	5790	5800	5800	5790	52
321	20250306	134400	94689015	5800	5800	5800	5800	1
322	20250306	134300	94683215	5790	5790	5790	5790	0
323	20250306	134200	94683215	5790	5800	5800	5790	5
324	20250306	134100	94654235	5800	5800	5800	5800	0
325	20250306	134000	94654235	5800	5800	5800	5800	0
326	20250306	133900	94654235	5800	5790	5800	5790	1160
327	20250306	133800	87928455	5800	5800	5800	5800	0
328	20250306	133700	87928455	5800	5800	5800	5800	0
329	20250306	133600	87928455	5800	5800	5800	5800	0
330	20250306	133500	87928455	5800	5800	5800	5800	0
331	20250306	133400	87928455	5800	5800	5800	5800	0
332	20250306	133300	87928455	5800	5800	5800	5790	202
333	20250306	133200	86756875	5790	5790	5790	5790	0
334	20250306	133100	86756875	5790	5790	5790	5790	0
335	20250306	133000	86756875	5790	5790	5790	5790	2
336	20250306	132900	86745295	5790	5790	5790	5790	0
337	20250306	132800	86745295	5790	5790	5790	5790	0
338	20250306	132700	86745295	5790	5790	5790	5790	3
339	20250306	132600	86727925	5790	5790	5790	5790	0
340	20250306	132500	86727925	5790	5790	5790	5780	569
341	20250306	132400	83434685	5790	5790	5790	5790	2
342	20250306	132300	83423105	5800	5800	5800	5800	0
343	20250306	132200	83423105	5800	5800	5800	5800	0
344	20250306	132100	83423105	5800	5800	5800	5800	0
345	20250306	132000	83423105	5800	5800	5800	5800	0
346	20250306	131900	83423105	5800	5800	5800	5800	0
347	20250306	131800	83423105	5800	5800	5800	5800	212
348	20250306	131700	82193505	5800	5800	5800	5800	0
349	20250306	131600	82193505	5800	5800	5800	5800	300
350	20250306	131500	80453505	5790	5790	5790	5790	3
351	20250306	131400	80436135	5790	5790	5790	5790	0
352	20250306	131300	80436135	5790	5790	5790	5790	0
353	20250306	131200	80436135	5790	5790	5790	5790	3
354	20250306	131100	80418765	5790	5790	5790	5790	0
355	20250306	131000	80418765	5790	5790	5790	5790	0
356	20250306	130900	80418765	5790	5790	5790	5790	217
357	20250306	130800	79162335	5790	5790	5790	5790	0
358	20250306	130700	79162335	5790	5790	5790	5790	0
359	20250306	130600	79162335	5790	5790	5790	5790	3
360	20250306	130500	79144965	5800	5800	5800	5800	1
361	20250306	130400	79139165	5790	5790	5790	5790	0
362	20250306	130300	79139165	5790	5790	5790	5790	73
363	20250306	130200	78716495	5800	5800	5800	5800	2
364	20250306	130100	78704895	5790	5790	5790	5790	0
365	20250306	130000	78704895	5790	5790	5790	5790	3
366	20250306	125900	78687525	5800	5800	5800	5800	1
367	20250306	125800	78681725	5790	5790	5790	5790	0
368	20250306	125700	78681725	5790	5790	5790	5790	3
369	20250306	125600	78664355	5800	5800	5800	5800	0
370	20250306	125500	78664355	5800	5790	5800	5790	591
371	20250306	125400	75242455	5790	5790	5800	5790	13
372	20250306	125300	75167145	5800	5800	5800	5800	0
373	20250306	125200	75167145	5800	5800	5800	5800	1
374	20250306	125100	75161345	5790	5790	5790	5790	3
375	20250306	125000	75143975	5790	5790	5790	5790	0
376	20250306	124900	75143975	5790	5790	5790	5790	3
377	20250306	124800	75126605	5800	5800	5800	5800	0
378	20250306	124700	75126605	5800	5800	5800	5800	0
379	20250306	124600	75126605	5800	5790	5800	5790	5
380	20250306	124500	75097635	5780	5780	5780	5780	3
381	20250306	124400	75080295	5800	5800	5800	5800	0
382	20250306	124300	75080295	5800	5800	5800	5800	0
383	20250306	124200	75080295	5800	5800	5800	5800	0
384	20250306	124100	75080295	5800	5800	5800	5800	0
385	20250306	124000	75080295	5800	5790	5800	5790	10
386	20250306	123900	75022355	5780	5780	5780	5780	3
387	20250306	123800	75005015	5780	5780	5780	5780	0
388	20250306	123700	75005015	5780	5780	5780	5780	0
389	20250306	123600	75005015	5780	5780	5780	5780	3
390	20250306	123500	74987675	5780	5780	5780	5780	0
391	20250306	123400	74987675	5780	5780	5780	5780	14
392	20250306	123300	74906755	5780	5780	5780	5780	3
393	20250306	123200	74889415	5800	5800	5800	5800	0
394	20250306	123100	74889415	5800	5800	5800	5800	0
395	20250306	123000	74889415	5800	5800	5800	5800	0
396	20250306	122900	74889415	5800	5800	5800	5800	0
397	20250306	122800	74889415	5800	5800	5800	5800	146
398	20250306	122700	74042615	5800	5800	5800	5790	20
399	20250306	122600	73926645	5780	5780	5780	5780	39
400	20250306	122500	73701225	5800	5790	5800	5790	20
401	20250306	122400	73585255	5780	5780	5780	5780	3
402	20250306	122300	73567915	5780	5780	5780	5780	0
403	20250306	122200	73567915	5780	5780	5780	5780	0
404	20250306	122100	73567915	5780	5780	5780	5780	3
405	20250306	122000	73550575	5800	5800	5800	5800	0
406	20250306	121900	73550575	5800	5800	5800	5800	0
407	20250306	121800	73550575	5800	5790	5800	5790	40
408	20250306	121700	73318655	5780	5780	5780	5780	0
409	20250306	121600	73318655	5780	5780	5780	5780	0
410	20250306	121500	73318655	5780	5790	5790	5780	5
411	20250306	121400	73289745	5780	5780	5780	5780	0
412	20250306	121300	73289745	5780	5780	5780	5780	0
413	20250306	121200	73289745	5780	5780	5780	5780	55
414	20250306	121100	72971845	5800	5790	5800	5790	10
415	20250306	121000	72913925	5780	5780	5780	5780	0
416	20250306	120900	72913925	5780	5780	5780	5780	3
417	20250306	120800	72896585	5800	5800	5800	5800	0
418	20250306	120700	72896585	5800	5800	5800	5800	0
419	20250306	120600	72896585	5800	5800	5800	5800	0
420	20250306	120500	72896585	5800	5800	5800	5800	1
421	20250306	120400	72890785	5790	5790	5790	5790	2
422	20250306	120300	72879205	5780	5780	5780	5780	3
423	20250306	120200	72861865	5780	5780	5780	5780	0
424	20250306	120100	72861865	5780	5780	5780	5780	0
425	20250306	120000	72861865	5780	5780	5780	5780	3
426	20250306	115900	72844525	5780	5780	5780	5780	0
427	20250306	115800	72844525	5780	5780	5780	5780	0
428	20250306	115700	72844525	5780	5780	5780	5780	3
429	20250306	115600	72827185	5780	5780	5780	5780	0
430	20250306	115500	72827185	5780	5780	5780	5780	1
431	20250306	115400	72821405	5780	5780	5780	5780	3
432	20250306	115300	72804065	5790	5790	5790	5790	1
433	20250306	115200	72798275	5780	5780	5780	5780	0
434	20250306	115100	72798275	5780	5780	5780	5780	3
435	20250306	115000	72780935	5780	5780	5780	5780	0
436	20250306	114900	72780935	5780	5780	5780	5780	0
437	20250306	114800	72780935	5780	5780	5780	5780	3
438	20250306	114700	72763595	5790	5790	5790	5790	0
439	20250306	114600	72763595	5790	5800	5800	5790	208
440	20250306	114500	71559075	5800	5780	5800	5780	244
441	20250306	114400	70147395	5790	5790	5790	5780	62
442	20250306	114300	69788425	5790	5790	5790	5790	41
443	20250306	114200	69551035	5790	5780	5790	5780	6
444	20250306	114100	69516325	5780	5780	5780	5780	0
445	20250306	114000	69516325	5780	5780	5780	5780	0
446	20250306	113900	69516325	5780	5780	5780	5780	3
447	20250306	113800	69498985	5790	5790	5790	5790	0
448	20250306	113700	69498985	5790	5790	5790	5790	0
449	20250306	113600	69498985	5790	5790	5790	5790	1814
450	20250306	113500	58995925	5800	5800	5800	5800	0
451	20250306	113400	58995925	5800	5800	5800	5800	0
452	20250306	113300	58995925	5800	5800	5800	5800	626
453	20250306	113200	55365125	5810	5810	5810	5810	1
454	20250306	113100	55359315	5810	5810	5810	5810	55
455	20250306	113000	55039765	5810	5810	5810	5810	3
456	20250306	112900	55022335	5810	5810	5810	5810	3
457	20250306	112800	55004905	5800	5800	5800	5800	0
458	20250306	112700	55004905	5800	5800	5800	5800	1
459	20250306	112600	54999105	5810	5810	5810	5810	0
460	20250306	112500	54999105	5810	5810	5810	5810	0
461	20250306	112400	54999105	5810	5800	5810	5800	133
462	20250306	112300	54226405	5810	5815	5815	5810	370
463	20250306	112200	52076700	5830	5830	5830	5830	0
464	20250306	112100	52076700	5830	5830	5830	5830	0
465	20250306	112000	52076700	5830	5830	5830	5830	10
466	20250306	111900	52018400	5830	5810	5830	5810	260
467	20250306	111800	50505640	5810	5810	5810	5810	3
468	20250306	111700	50488210	5810	5810	5810	5810	0
469	20250306	111600	50488210	5810	5810	5810	5810	0
470	20250306	111500	50488210	5810	5810	5810	5810	53
471	20250306	111400	50180280	5820	5820	5820	5820	0
472	20250306	111300	50180280	5820	5820	5820	5820	3
473	20250306	111200	50162820	5820	5820	5820	5820	3
474	20250306	111100	50145360	5830	5820	5830	5820	110
475	20250306	111000	49505150	5810	5810	5810	5810	0
476	20250306	110900	49505150	5810	5810	5810	5810	3
477	20250306	110800	49487720	5810	5810	5810	5810	0
478	20250306	110700	49487720	5810	5810	5810	5810	0
479	20250306	110600	49487720	5810	5810	5810	5810	4
480	20250306	110500	49464480	5810	5810	5810	5810	0
481	20250306	110400	49464480	5810	5810	5810	5810	0
482	20250306	110300	49464480	5810	5810	5810	5810	3
483	20250306	110200	49447050	5830	5830	5830	5830	0
484	20250306	110100	49447050	5830	5830	5830	5830	0
485	20250306	110000	49447050	5830	5830	5830	5830	0
486	20250306	105900	49447050	5830	5830	5830	5830	0
487	20250306	105800	49447050	5830	5830	5830	5830	0
488	20250306	105700	49447050	5830	5830	5830	5830	0
489	20250306	105600	49447050	5830	5830	5830	5830	0
490	20250306	105500	49447050	5830	5830	5830	5830	0
491	20250306	105400	49447050	5830	5830	5830	5830	1
492	20250306	105300	49441220	5830	5830	5830	5830	0
493	20250306	105200	49441220	5830	5830	5830	5830	0
494	20250306	105100	49441220	5830	5830	5830	5830	0
495	20250306	105000	49441220	5830	5830	5830	5830	0
496	20250306	104900	49441220	5830	5830	5830	5830	0
497	20250306	104800	49441220	5830	5830	5830	5830	0
498	20250306	104700	49441220	5830	5830	5830	5830	0
499	20250306	104600	49441220	5830	5830	5830	5830	0
500	20250306	104500	49441220	5830	5830	5830	5830	0
501	20250306	104400	49441220	5830	5830	5830	5830	0
502	20250306	104300	49441220	5830	5830	5830	5830	0
503	20250306	104200	49441220	5830	5830	5830	5830	0
504	20250306	104100	49441220	5830	5830	5830	5830	0
505	20250306	104000	49441220	5830	5830	5830	5830	0
506	20250306	103900	49441220	5830	5830	5830	5830	0
507	20250306	103800	49441220	5830	5830	5830	5830	0
508	20250306	103700	49441220	5830	5830	5830	5830	1
509	20250306	103600	49435390	5810	5810	5810	5810	0
510	20250306	103500	49435390	5810	5810	5810	5810	0
511	20250306	103400	49435390	5810	5810	5810	5810	0
512	20250306	103300	49435390	5810	5810	5810	5810	0
513	20250306	103200	49435390	5810	5810	5810	5810	0
514	20250306	103100	49435390	5810	5810	5810	5810	0
515	20250306	103000	49435390	5810	5810	5810	5810	0
516	20250306	102900	49435390	5810	5810	5810	5800	1000
517	20250306	102800	43625960	5810	5810	5810	5810	0
518	20250306	102700	43625960	5810	5790	5810	5790	1634
519	20250306	102600	34158750	5800	5800	5800	5800	0
520	20250306	102500	34158750	5800	5790	5800	5790	528
521	20250306	102400	31096360	5790	5790	5790	5790	0
522	20250306	102300	31096360	5790	5790	5790	5790	352
523	20250306	102200	29058280	5790	5790	5790	5790	95
524	20250306	102100	28508230	5790	5790	5790	5790	0
525	20250306	102000	28508230	5790	5790	5790	5790	0
526	20250306	101900	28508230	5790	5790	5790	5790	6
527	20250306	101800	28473490	5790	5790	5790	5790	0
528	20250306	101700	28473490	5790	5800	5800	5790	191
529	20250306	101600	27365880	5810	5810	5810	5810	0
530	20250306	101500	27365880	5810	5810	5810	5810	0
531	20250306	101400	27365880	5810	5810	5810	5810	0
532	20250306	101300	27365880	5810	5810	5810	5810	0
533	20250306	101200	27365880	5810	5810	5810	5810	0
534	20250306	101100	27365880	5810	5810	5810	5810	0
535	20250306	101000	27365880	5810	5810	5810	5810	0
536	20250306	100900	27365880	5810	5810	5810	5810	0
537	20250306	100800	27365880	5810	5810	5810	5810	0
538	20250306	100700	27365880	5810	5810	5810	5810	0
539	20250306	100600	27365880	5810	5810	5810	5810	1
540	20250306	100500	27360070	5810	5810	5810	5810	0
541	20250306	100400	27360070	5810	5810	5810	5810	0
542	20250306	100300	27360070	5810	5810	5810	5810	0
543	20250306	100200	27360070	5810	5810	5810	5810	0
544	20250306	100100	27360070	5810	5810	5810	5810	0
545	20250306	100000	27360070	5810	5810	5810	5810	1
546	20250306	095900	27354260	5790	5790	5790	5790	0
547	20250306	095800	27354260	5790	5790	5790	5790	11
548	20250306	095700	27290570	5810	5810	5810	5810	0
549	20250306	095600	27290570	5810	5810	5810	5810	0
550	20250306	095500	27290570	5810	5810	5810	5810	0
551	20250306	095400	27290570	5810	5810	5810	5800	174
552	20250306	095300	26280320	5780	5790	5790	5780	690
553	20250306	095200	22292110	5820	5820	5820	5820	1
554	20250306	095100	22286290	5790	5800	5800	5790	660
555	20250306	095000	18464760	5830	5830	5830	5830	0
556	20250306	094900	18464760	5830	5810	5830	5800	1200
557	20250306	094800	11504030	5820	5820	5820	5820	0
558	20250306	094700	11504030	5820	5820	5820	5820	0
559	20250306	094600	11504030	5820	5820	5820	5820	0
560	20250306	094500	11504030	5820	5820	5820	5820	0
561	20250306	094400	11504030	5820	5820	5820	5820	0
562	20250306	094300	11504030	5820	5820	5820	5820	0
563	20250306	094200	11504030	5820	5820	5820	5820	0
564	20250306	094100	11504030	5820	5820	5820	5820	0
565	20250306	094000	11504030	5820	5820	5820	5820	0
566	20250306	093900	11504030	5820	5820	5820	5820	4
567	20250306	093800	11480750	5820	5820	5820	5820	1
568	20250306	093700	11474930	5810	5810	5810	5810	0
569	20250306	093600	11474930	5810	5820	5820	5810	51
570	20250306	093500	11178610	5820	5820	5820	5820	0
571	20250306	093400	11178610	5820	5820	5820	5820	10
572	20250306	093300	11120410	5820	5820	5820	5820	1
573	20250306	093200	11114590	5830	5830	5830	5830	0
574	20250306	093100	11114590	5830	5830	5830	5830	0
575	20250306	093000	11114590	5830	5830	5830	5830	0
576	20250306	092900	11114590	5830	5830	5830	5830	0
577	20250306	092800	11114590	5830	5830	5830	5830	0
578	20250306	092700	11114590	5830	5830	5830	5830	0
579	20250306	092600	11114590	5830	5830	5830	5830	0
580	20250306	092500	11114590	5830	5830	5830	5830	0
581	20250306	092400	11114590	5830	5830	5830	5830	0
582	20250306	092300	11114590	5830	5830	5830	5830	0
583	20250306	092200	11114590	5830	5810	5830	5810	21
584	20250306	092100	10992210	5810	5810	5810	5810	81
585	20250306	092000	10521600	5810	5810	5810	5810	0
586	20250306	091900	10521600	5810	5800	5810	5800	41
587	20250306	091800	10283590	5810	5810	5810	5810	0
588	20250306	091700	10283590	5810	5810	5810	5810	0
589	20250306	091600	10283590	5810	5810	5810	5810	0
590	20250306	091500	10283590	5810	5810	5810	5810	0
591	20250306	091400	10283590	5810	5810	5810	5810	0
592	20250306	091300	10283590	5810	5810	5810	5810	0
593	20250306	091200	10283590	5810	5800	5810	5800	3
594	20250306	091100	10266180	5780	5780	5780	5780	6
595	20250306	091000	10231500	5810	5810	5810	5810	1
596	20250306	090900	10225690	5780	5780	5780	5780	2
597	20250306	090800	10214130	5810	5810	5810	5810	0
598	20250306	090700	10214130	5810	5810	5810	5810	1
599	20250306	090600	10208320	5810	5810	5810	5810	0
600	20250306	090500	10208320	5810	5810	5810	5810	20
601	20250306	090400	10092120	5810	5790	5810	5790	660
602	20250306	090300	6270120	5800	5800	5800	5800	0
603	20250306	090200	6270120	5800	5800	5800	5800	1
604	20250306	090100	6264320	5780	5780	5780	5780	700
605	20250306	090000	2218320	5810	5810	5810	5790	382