KissMeData/019990/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190700	126813345	5850	5850	5850	5850	564
3	20250305	190600	126813345	5850	5850	5850	5850	0
4	20250305	190500	126813345	5850	5850	5850	5850	0
5	20250305	190400	126813345	5850	5850	5850	5850	0
6	20250305	190300	126813345	5850	5850	5850	5850	0
7	20250305	190200	126813345	5850	5850	5850	5850	0
8	20250305	190100	126813345	5850	5850	5850	5850	0
9	20250305	190000	126813345	5850	5850	5850	5850	0
10	20250305	185900	126813345	5850	5850	5850	5850	0
11	20250305	185800	126813345	5850	5850	5850	5850	0
12	20250305	185700	126813345	5850	5850	5850	5850	0
13	20250305	185600	126813345	5850	5850	5850	5850	0
14	20250305	185500	126813345	5850	5850	5850	5850	0
15	20250305	185400	126813345	5850	5850	5850	5850	0
16	20250305	185300	126813345	5850	5850	5850	5850	0
17	20250305	185200	126813345	5850	5850	5850	5850	0
18	20250305	185100	126813345	5850	5850	5850	5850	0
19	20250305	185000	126813345	5850	5850	5850	5850	0
20	20250305	184900	126813345	5850	5850	5850	5850	0
21	20250305	184800	126813345	5850	5850	5850	5850	0
22	20250305	184700	126813345	5850	5850	5850	5850	0
23	20250305	184600	126813345	5850	5850	5850	5850	0
24	20250305	184500	126813345	5850	5850	5850	5850	0
25	20250305	184400	126813345	5850	5850	5850	5850	0
26	20250305	184300	126813345	5850	5850	5850	5850	0
27	20250305	184200	126813345	5850	5850	5850	5850	0
28	20250305	184100	126813345	5850	5850	5850	5850	0
29	20250305	184000	126813345	5850	5850	5850	5850	0
30	20250305	183900	126813345	5850	5850	5850	5850	0
31	20250305	183800	126813345	5850	5850	5850	5850	0
32	20250305	183700	126813345	5850	5850	5850	5850	564
33	20250305	183600	126813345	5850	5850	5850	5850	0
34	20250305	183500	126813345	5850	5850	5850	5850	0
35	20250305	183400	126813345	5850	5850	5850	5850	0
36	20250305	183300	126813345	5850	5850	5850	5850	0
37	20250305	183200	126813345	5850	5850	5850	5850	0
38	20250305	183100	126813345	5850	5850	5850	5850	0
39	20250305	183000	126813345	5850	5850	5850	5850	0
40	20250305	182900	126813345	5850	5850	5850	5850	0
41	20250305	182800	126813345	5850	5850	5850	5850	0
42	20250305	182700	126813345	5850	5850	5850	5850	0
43	20250305	182600	126813345	5850	5850	5850	5850	0
44	20250305	182500	126813345	5850	5850	5850	5850	0
45	20250305	182400	126813345	5850	5850	5850	5850	0
46	20250305	182300	126813345	5850	5850	5850	5850	0
47	20250305	182200	126813345	5850	5850	5850	5850	0
48	20250305	182100	126813345	5850	5850	5850	5850	0
49	20250305	182000	126813345	5850	5850	5850	5850	0
50	20250305	181900	126813345	5850	5850	5850	5850	0
51	20250305	181800	126813345	5850	5850	5850	5850	0
52	20250305	181700	126813345	5850	5850	5850	5850	0
53	20250305	181600	126813345	5850	5850	5850	5850	0
54	20250305	181500	126813345	5850	5850	5850	5850	0
55	20250305	181400	126813345	5850	5850	5850	5850	0
56	20250305	181300	126813345	5850	5850	5850	5850	0
57	20250305	181200	126813345	5850	5850	5850	5850	0
58	20250305	181100	126813345	5850	5850	5850	5850	0
59	20250305	181000	126813345	5850	5850	5850	5850	0
60	20250305	180900	126813345	5850	5850	5850	5850	0
61	20250305	180800	126813345	5850	5850	5850	5850	0
62	20250305	180700	126813345	5850	5850	5850	5850	564
63	20250305	180600	126813345	5850	5850	5850	5850	0
64	20250305	180500	126813345	5850	5850	5850	5850	0
65	20250305	180400	126813345	5850	5850	5850	5850	0
66	20250305	180300	126813345	5850	5850	5850	5850	0
67	20250305	180200	126813345	5850	5850	5850	5850	0
68	20250305	180100	126813345	5850	5850	5850	5850	0
69	20250305	180000	126813345	5850	5850	5850	5850	0
70	20250305	175900	126813345	5850	5850	5850	5850	0
71	20250305	175800	126813345	5850	5850	5850	5850	0
72	20250305	175700	126813345	5850	5850	5850	5850	0
73	20250305	175600	126813345	5850	5850	5850	5850	0
74	20250305	175500	126813345	5850	5850	5850	5850	0
75	20250305	175400	126813345	5850	5850	5850	5850	0
76	20250305	175300	126813345	5850	5850	5850	5850	0
77	20250305	175200	126813345	5850	5850	5850	5850	0
78	20250305	175100	126813345	5850	5850	5850	5850	0
79	20250305	175000	126813345	5850	5850	5850	5850	0
80	20250305	174900	126813345	5850	5850	5850	5850	0
81	20250305	174800	126813345	5850	5850	5850	5850	0
82	20250305	174700	126813345	5850	5850	5850	5850	0
83	20250305	174600	126813345	5850	5850	5850	5850	0
84	20250305	174500	126813345	5850	5850	5850	5850	0
85	20250305	174400	126813345	5850	5850	5850	5850	0
86	20250305	174300	126813345	5850	5850	5850	5850	0
87	20250305	174200	126813345	5850	5850	5850	5850	0
88	20250305	174100	126813345	5850	5850	5850	5850	0
89	20250305	174000	126813345	5850	5850	5850	5850	0
90	20250305	173900	126813345	5850	5850	5850	5850	0
91	20250305	173800	126813345	5850	5850	5850	5850	0
92	20250305	173700	126813345	5850	5850	5850	5850	564
93	20250305	173600	126813345	5850	5850	5850	5850	0
94	20250305	173500	126813345	5850	5850	5850	5850	0
95	20250305	173400	126813345	5850	5850	5850	5850	0
96	20250305	173300	126813345	5850	5850	5850	5850	0
97	20250305	173200	126813345	5850	5850	5850	5850	0
98	20250305	173100	126813345	5850	5850	5850	5850	0
99	20250305	173000	126813345	5850	5850	5850	5850	0
100	20250305	172900	126813345	5850	5850	5850	5850	0
101	20250305	172800	126813345	5850	5850	5850	5850	0
102	20250305	172700	126813345	5850	5850	5850	5850	0
103	20250305	172600	126813345	5850	5850	5850	5850	0
104	20250305	172500	126813345	5850	5850	5850	5850	0
105	20250305	172400	126813345	5850	5850	5850	5850	0
106	20250305	172300	126813345	5850	5850	5850	5850	0
107	20250305	172200	126813345	5850	5850	5850	5850	0
108	20250305	172100	126813345	5850	5850	5850	5850	0
109	20250305	172000	126813345	5850	5850	5850	5850	0
110	20250305	171900	126813345	5850	5850	5850	5850	0
111	20250305	171800	126813345	5850	5850	5850	5850	0
112	20250305	171700	126813345	5850	5850	5850	5850	0
113	20250305	171600	126813345	5850	5850	5850	5850	0
114	20250305	171500	126813345	5850	5850	5850	5850	0
115	20250305	171400	126813345	5850	5850	5850	5850	0
116	20250305	171300	126813345	5850	5850	5850	5850	0
117	20250305	171200	126813345	5850	5850	5850	5850	0
118	20250305	171100	126813345	5850	5850	5850	5850	0
119	20250305	171000	126813345	5850	5850	5850	5850	0
120	20250305	170900	126813345	5850	5850	5850	5850	0
121	20250305	170800	126813345	5850	5850	5850	5850	0
122	20250305	170700	126813345	5850	5850	5850	5850	564
123	20250305	170600	126813345	5850	5850	5850	5850	0
124	20250305	170500	126813345	5850	5850	5850	5850	0
125	20250305	170400	126813345	5850	5850	5850	5850	0
126	20250305	170300	126813345	5850	5850	5850	5850	0
127	20250305	170200	126813345	5850	5850	5850	5850	0
128	20250305	170100	126813345	5850	5850	5850	5850	0
129	20250305	170000	126813345	5850	5850	5850	5850	0
130	20250305	165900	126813345	5850	5850	5850	5850	0
131	20250305	165800	126813345	5850	5850	5850	5850	0
132	20250305	165700	126813345	5850	5850	5850	5850	0
133	20250305	165600	126813345	5850	5850	5850	5850	0
134	20250305	165500	126813345	5850	5850	5850	5850	0
135	20250305	165400	126813345	5850	5850	5850	5850	0
136	20250305	165300	126813345	5850	5850	5850	5850	0
137	20250305	165200	126813345	5850	5850	5850	5850	0
138	20250305	165100	126813345	5850	5850	5850	5850	0
139	20250305	165000	126813345	5850	5850	5850	5850	0
140	20250305	164900	126813345	5850	5850	5850	5850	0
141	20250305	164800	126813345	5850	5850	5850	5850	0
142	20250305	164700	126813345	5850	5850	5850	5850	0
143	20250305	164600	126813345	5850	5850	5850	5850	0
144	20250305	164500	126813345	5850	5850	5850	5850	0
145	20250305	164400	126813345	5850	5850	5850	5850	0
146	20250305	164300	126813345	5850	5850	5850	5850	0
147	20250305	164200	126813345	5850	5850	5850	5850	0
148	20250305	164100	126813345	5850	5850	5850	5850	0
149	20250305	164000	126813345	5850	5850	5850	5850	0
150	20250305	163900	126813345	5850	5850	5850	5850	0
151	20250305	163800	126813345	5850	5850	5850	5850	0
152	20250305	163700	126813345	5850	5850	5850	5850	564
153	20250305	163600	126813345	5850	5850	5850	5850	0
154	20250305	163500	126813345	5850	5850	5850	5850	0
155	20250305	163400	126813345	5850	5850	5850	5850	0
156	20250305	163300	126813345	5850	5850	5850	5850	0
157	20250305	163200	126813345	5850	5850	5850	5850	0
158	20250305	163100	126813345	5850	5850	5850	5850	0
159	20250305	163000	126813345	5850	5850	5850	5850	0
160	20250305	162900	126813345	5850	5850	5850	5850	0
161	20250305	162800	126813345	5850	5850	5850	5850	0
162	20250305	162700	126813345	5850	5850	5850	5850	0
163	20250305	162600	126813345	5850	5850	5850	5850	0
164	20250305	162500	126813345	5850	5850	5850	5850	0
165	20250305	162400	126813345	5850	5850	5850	5850	0
166	20250305	162300	126813345	5850	5850	5850	5850	0
167	20250305	162200	126813345	5850	5850	5850	5850	0
168	20250305	162100	126813345	5850	5850	5850	5850	0
169	20250305	162000	126813345	5850	5850	5850	5850	0
170	20250305	161900	126813345	5850	5850	5850	5850	0
171	20250305	161800	126813345	5850	5850	5850	5850	0
172	20250305	161700	126813345	5850	5850	5850	5850	0
173	20250305	161600	126813345	5850	5850	5850	5850	0
174	20250305	161500	126813345	5850	5850	5850	5850	0
175	20250305	161400	126813345	5850	5850	5850	5850	0
176	20250305	161300	126813345	5850	5850	5850	5850	0
177	20250305	161200	126813345	5850	5850	5850	5850	0
178	20250305	161100	126813345	5850	5850	5850	5850	0
179	20250305	161000	126813345	5850	5850	5850	5850	0
180	20250305	160900	126813345	5850	5850	5850	5850	0
181	20250305	160800	126813345	5850	5850	5850	5850	0
182	20250305	160700	126813345	5850	5850	5850	5850	564
183	20250305	160600	126813345	5850	5850	5850	5850	0
184	20250305	160500	126813345	5850	5850	5850	5850	0
185	20250305	160400	126813345	5850	5850	5850	5850	0
186	20250305	160300	126813345	5850	5850	5850	5850	0
187	20250305	160200	126813345	5850	5850	5850	5850	0
188	20250305	160100	126813345	5850	5850	5850	5850	0
189	20250305	160000	126813345	5850	5850	5850	5850	0
190	20250305	155900	126813345	5850	5850	5850	5850	0
191	20250305	155800	126813345	5850	5850	5850	5850	0
192	20250305	155700	126813345	5850	5850	5850	5850	0
193	20250305	155600	126813345	5850	5850	5850	5850	0
194	20250305	155500	126813345	5850	5850	5850	5850	0
195	20250305	155400	126813345	5850	5850	5850	5850	0
196	20250305	155300	126813345	5850	5850	5850	5850	0
197	20250305	155200	126813345	5850	5850	5850	5850	0
198	20250305	155100	126813345	5850	5850	5850	5850	0
199	20250305	155000	126813345	5850	5850	5850	5850	0
200	20250305	154900	126813345	5850	5850	5850	5850	0
201	20250305	154800	126813345	5850	5850	5850	5850	0
202	20250305	154700	126813345	5850	5850	5850	5850	0
203	20250305	154600	126813345	5850	5850	5850	5850	0
204	20250305	154500	126813345	5850	5850	5850	5850	0
205	20250305	154400	126813345	5850	5850	5850	5850	0
206	20250305	154300	126813345	5850	5850	5850	5850	0
207	20250305	154200	126813345	5850	5850	5850	5850	0
208	20250305	154100	126813345	5850	5850	5850	5850	0
209	20250305	154000	126813345	5850	5850	5850	5850	0
210	20250305	153900	126813345	5850	5850	5850	5850	0
211	20250305	153800	126813345	5850	5850	5850	5850	0
212	20250305	153700	126813345	5850	5850	5850	5850	564
213	20250305	153600	126813345	5850	5850	5850	5850	0
214	20250305	153500	126813345	5850	5850	5850	5850	0
215	20250305	153400	126813345	5850	5850	5850	5850	0
216	20250305	153300	126813345	5850	5850	5850	5850	0
217	20250305	153200	126813345	5850	5850	5850	5850	0
218	20250305	153100	126813345	5850	5850	5850	5850	0
219	20250305	153000	126813345	5850	5850	5850	5850	564
220	20250305	152900	123513945	5830	5830	5830	5830	0
221	20250305	152800	123513945	5830	5830	5830	5830	0
222	20250305	152700	123513945	5830	5830	5830	5830	0
223	20250305	152600	123513945	5830	5830	5830	5830	0
224	20250305	152500	123513945	5830	5830	5830	5830	0
225	20250305	152400	123513945	5830	5830	5830	5830	0
226	20250305	152300	123513945	5830	5830	5830	5830	0
227	20250305	152200	123513945	5830	5830	5830	5830	0
228	20250305	152100	123513945	5830	5830	5830	5830	0
229	20250305	152000	123513945	5830	5830	5830	5830	0
230	20250305	151900	123513945	5830	5840	5840	5830	65
231	20250305	151800	123134495	5830	5840	5840	5830	53
232	20250305	151700	122825005	5850	5840	5850	5840	220
233	20250305	151600	121539005	5850	5850	5850	5850	0
234	20250305	151500	121539005	5850	5850	5850	5850	26
235	20250305	151400	121386905	5850	5850	5850	5850	0
236	20250305	151300	121386905	5850	5850	5850	5850	1
237	20250305	151200	121381055	5820	5820	5820	5820	0
238	20250305	151100	121381055	5820	5820	5820	5820	134
239	20250305	151000	120601175	5850	5850	5850	5850	0
240	20250305	150900	120601175	5850	5850	5850	5850	373
241	20250305	150800	118419125	5840	5840	5840	5840	0
242	20250305	150700	118419125	5840	5840	5840	5840	0
243	20250305	150600	118419125	5840	5840	5840	5840	1
244	20250305	150500	118413285	5850	5850	5850	5850	0
245	20250305	150400	118413285	5850	5850	5850	5850	0
246	20250305	150300	118413285	5850	5850	5850	5850	380
247	20250305	150200	116190285	5840	5840	5840	5840	0
248	20250305	150100	116190285	5840	5840	5840	5840	0
249	20250305	150000	116190285	5840	5840	5840	5840	216
250	20250305	145900	114928845	5830	5830	5830	5830	0
251	20250305	145800	114928845	5830	5830	5830	5830	0
252	20250305	145700	114928845	5830	5830	5830	5830	0
253	20250305	145600	114928845	5830	5830	5830	5830	0
254	20250305	145500	114928845	5830	5830	5830	5830	0
255	20250305	145400	114928845	5830	5830	5830	5830	2
256	20250305	145300	114917185	5840	5840	5840	5840	0
257	20250305	145200	114917185	5840	5840	5840	5840	0
258	20250305	145100	114917185	5840	5840	5840	5840	0
259	20250305	145000	114917185	5840	5840	5840	5840	0
260	20250305	144900	114917185	5840	5840	5840	5840	4
261	20250305	144800	114893825	5830	5830	5830	5830	0
262	20250305	144700	114893825	5830	5840	5840	5830	24
263	20250305	144600	114753815	5840	5840	5840	5840	0
264	20250305	144500	114753815	5840	5840	5840	5840	0
265	20250305	144400	114753815	5840	5840	5840	5840	0
266	20250305	144300	114753815	5840	5840	5840	5840	1
267	20250305	144200	114747975	5850	5850	5850	5850	0
268	20250305	144100	114747975	5850	5850	5850	5850	0
269	20250305	144000	114747975	5850	5840	5850	5840	200
270	20250305	143900	113577985	5850	5850	5850	5850	0
271	20250305	143800	113577985	5850	5850	5850	5850	0
272	20250305	143700	113577985	5850	5850	5850	5850	0
273	20250305	143600	113577985	5850	5850	5850	5850	0
274	20250305	143500	113577985	5850	5850	5850	5850	1
275	20250305	143400	113572135	5850	5850	5850	5850	0
276	20250305	143300	113572135	5850	5850	5850	5850	0
277	20250305	143200	113572135	5850	5850	5850	5850	0
278	20250305	143100	113572135	5850	5850	5850	5850	1
279	20250305	143000	113566285	5810	5810	5810	5810	0
280	20250305	142900	113566285	5810	5810	5810	5810	0
281	20250305	142800	113566285	5810	5810	5810	5810	0
282	20250305	142700	113566285	5810	5810	5810	5810	27
283	20250305	142600	113409415	5850	5850	5850	5850	0
284	20250305	142500	113409415	5850	5850	5850	5850	0
285	20250305	142400	113409415	5850	5850	5850	5850	0
286	20250305	142300	113409415	5850	5850	5850	5850	0
287	20250305	142200	113409415	5850	5850	5850	5850	0
288	20250305	142100	113409415	5850	5850	5850	5850	2
289	20250305	142000	113397715	5850	5850	5850	5850	0
290	20250305	141900	113397715	5850	5850	5850	5850	0
291	20250305	141800	113397715	5850	5850	5850	5850	1
292	20250305	141700	113391865	5840	5840	5840	5840	0
293	20250305	141600	113391865	5840	5840	5840	5840	309
294	20250305	141500	111587305	5840	5830	5840	5830	241
295	20250305	141400	110180575	5820	5820	5820	5820	15
296	20250305	141300	110093275	5820	5820	5820	5820	0
297	20250305	141200	110093275	5820	5820	5820	5820	0
298	20250305	141100	110093275	5820	5810	5820	5810	160
299	20250305	141000	109162165	5830	5830	5830	5830	0
300	20250305	140900	109162165	5830	5830	5830	5830	204
301	20250305	140800	107972845	5840	5840	5840	5840	0
302	20250305	140700	107972845	5840	5840	5840	5840	0
303	20250305	140600	107972845	5840	5840	5840	5840	0
304	20250305	140500	107972845	5840	5840	5840	5840	0
305	20250305	140400	107972845	5840	5840	5840	5840	0
306	20250305	140300	107972845	5840	5840	5840	5840	0
307	20250305	140200	107972845	5840	5840	5840	5840	0
308	20250305	140100	107972845	5840	5840	5840	5840	0
309	20250305	140000	107972845	5840	5840	5840	5840	0
310	20250305	135900	107972845	5840	5840	5840	5840	0
311	20250305	135800	107972845	5840	5840	5840	5840	0
312	20250305	135700	107972845	5840	5840	5840	5840	0
313	20250305	135600	107972845	5840	5840	5840	5840	0
314	20250305	135500	107972845	5840	5840	5840	5840	0
315	20250305	135400	107972845	5840	5840	5840	5840	0
316	20250305	135300	107972845	5840	5840	5840	5840	0
317	20250305	135200	107972845	5840	5840	5840	5840	0
318	20250305	135100	107972845	5840	5840	5840	5840	0
319	20250305	135000	107972845	5840	5840	5840	5840	600
320	20250305	134900	104468845	5840	5840	5840	5840	0
321	20250305	134800	104468845	5840	5840	5840	5840	100
322	20250305	134700	103884845	5840	5840	5840	5840	0
323	20250305	134600	103884845	5840	5840	5840	5840	51
324	20250305	134500	103587005	5830	5830	5830	5830	174
325	20250305	134400	102572585	5830	5830	5830	5830	0
326	20250305	134300	102572585	5830	5830	5830	5830	0
327	20250305	134200	102572585	5830	5830	5830	5830	0
328	20250305	134100	102572585	5830	5830	5830	5830	180
329	20250305	134000	101523185	5830	5830	5830	5830	1
330	20250305	133900	101517355	5830	5830	5830	5830	0
331	20250305	133800	101517355	5830	5830	5830	5830	0
332	20250305	133700	101517355	5830	5830	5830	5830	0
333	20250305	133600	101517355	5830	5830	5830	5830	0
334	20250305	133500	101517355	5830	5830	5830	5830	100
335	20250305	133400	100934355	5830	5830	5830	5830	50
336	20250305	133300	100642855	5840	5840	5840	5840	0
337	20250305	133200	100642855	5840	5840	5840	5840	0
338	20250305	133100	100642855	5840	5840	5840	5840	0
339	20250305	133000	100642855	5840	5840	5840	5840	0
340	20250305	132900	100642855	5840	5840	5840	5840	0
341	20250305	132800	100642855	5840	5840	5840	5840	0
342	20250305	132700	100642855	5840	5840	5840	5840	1
343	20250305	132600	100637015	5830	5830	5830	5830	0
344	20250305	132500	100637015	5830	5820	5830	5820	20
345	20250305	132400	100520475	5820	5820	5820	5820	1
346	20250305	132300	100514655	5800	5820	5820	5800	11
347	20250305	132200	100450655	5820	5820	5820	5820	0
348	20250305	132100	100450655	5820	5820	5820	5820	7
349	20250305	132000	100409915	5840	5840	5840	5840	0
350	20250305	131900	100409915	5840	5840	5840	5840	0
351	20250305	131800	100409915	5840	5840	5840	5840	0
352	20250305	131700	100409915	5840	5840	5840	5840	0
353	20250305	131600	100409915	5840	5840	5840	5840	0
354	20250305	131500	100409915	5840	5840	5840	5840	6
355	20250305	131400	100374875	5850	5850	5850	5850	150
356	20250305	131300	99497375	5840	5850	5850	5840	23
357	20250305	131200	99362855	5840	5840	5840	5840	1
358	20250305	131100	99357015	5840	5840	5840	5840	242
359	20250305	131000	97943735	5840	5835	5850	5835	902
360	20250305	130900	92678930	5840	5830	5840	5830	1161
361	20250305	130800	85904110	5830	5830	5830	5830	18
362	20250305	130700	85799170	5830	5830	5830	5830	0
363	20250305	130600	85799170	5830	5820	5830	5820	241
364	20250305	130500	84396290	5820	5820	5820	5820	0
365	20250305	130400	84396290	5820	5820	5820	5820	26
366	20250305	130300	84244970	5820	5820	5820	5820	0
367	20250305	130200	84244970	5820	5820	5820	5820	0
368	20250305	130100	84244970	5820	5820	5820	5820	688
369	20250305	130000	80240810	5820	5820	5820	5820	595
370	20250305	125900	76777910	5830	5830	5830	5830	0
371	20250305	125800	76777910	5830	5830	5830	5830	5
372	20250305	125700	76748760	5830	5830	5830	5830	0
373	20250305	125600	76748760	5830	5830	5830	5830	0
374	20250305	125500	76748760	5830	5830	5830	5830	100
375	20250305	125400	76165760	5830	5820	5830	5820	1444
376	20250305	125300	67751600	5830	5830	5830	5830	0
377	20250305	125200	67751600	5830	5820	5830	5820	385
378	20250305	125100	65508830	5810	5810	5810	5810	0
379	20250305	125000	65508830	5810	5810	5810	5810	100
380	20250305	124900	64927830	5810	5810	5810	5810	200
381	20250305	124800	63765830	5810	5810	5810	5810	300
382	20250305	124700	62022830	5810	5810	5810	5810	0
383	20250305	124600	62022830	5810	5810	5810	5810	644
384	20250305	124500	58281190	5810	5810	5810	5810	0
385	20250305	124400	58281190	5810	5810	5810	5810	0
386	20250305	124300	58281190	5810	5810	5810	5810	13
387	20250305	124200	58205660	5810	5790	5810	5790	50
388	20250305	124100	57915890	5790	5790	5790	5790	0
389	20250305	124000	57915890	5790	5790	5790	5790	0
390	20250305	123900	57915890	5790	5790	5790	5790	5
391	20250305	123800	57886940	5780	5780	5780	5780	0
392	20250305	123700	57886940	5780	5780	5780	5780	383
393	20250305	123600	55673200	5780	5780	5780	5780	0
394	20250305	123500	55673200	5780	5780	5780	5780	1
395	20250305	123400	55667420	5780	5780	5780	5780	115
396	20250305	123300	55002720	5790	5790	5790	5790	0
397	20250305	123200	55002720	5790	5790	5790	5790	0
398	20250305	123100	55002720	5790	5790	5790	5790	0
399	20250305	123000	55002720	5790	5790	5790	5790	0
400	20250305	122900	55002720	5790	5790	5790	5790	190
401	20250305	122800	53902620	5780	5780	5780	5780	2
402	20250305	122700	53891060	5790	5790	5790	5790	0
403	20250305	122600	53891060	5790	5790	5790	5790	0
404	20250305	122500	53891060	5790	5790	5790	5790	0
405	20250305	122400	53891060	5790	5790	5790	5790	0
406	20250305	122300	53891060	5790	5790	5790	5790	0
407	20250305	122200	53891060	5790	5790	5790	5790	0
408	20250305	122100	53891060	5790	5790	5790	5790	1
409	20250305	122000	53885270	5810	5810	5810	5810	0
410	20250305	121900	53885270	5810	5810	5810	5810	0
411	20250305	121800	53885270	5810	5810	5810	5810	0
412	20250305	121700	53885270	5810	5810	5810	5810	1
413	20250305	121600	53879460	5810	5810	5810	5810	0
414	20250305	121500	53879460	5810	5810	5810	5810	0
415	20250305	121400	53879460	5810	5810	5810	5810	0
416	20250305	121300	53879460	5810	5810	5810	5810	0
417	20250305	121200	53879460	5810	5810	5810	5810	150
418	20250305	121100	53007960	5810	5810	5810	5810	0
419	20250305	121000	53007960	5810	5810	5810	5810	0
420	20250305	120900	53007960	5810	5800	5810	5800	545
421	20250305	120800	49842740	5800	5800	5800	5800	0
422	20250305	120700	49842740	5800	5800	5800	5800	0
423	20250305	120600	49842740	5800	5800	5800	5800	0
424	20250305	120500	49842740	5800	5800	5800	5800	0
425	20250305	120400	49842740	5800	5800	5800	5800	0
426	20250305	120300	49842740	5800	5800	5800	5800	0
427	20250305	120200	49842740	5800	5800	5800	5800	0
428	20250305	120100	49842740	5800	5800	5800	5800	0
429	20250305	120000	49842740	5800	5800	5800	5800	87
430	20250305	115900	49338140	5810	5810	5810	5810	0
431	20250305	115800	49338140	5810	5810	5810	5810	0
432	20250305	115700	49338140	5810	5810	5810	5810	0
433	20250305	115600	49338140	5810	5810	5810	5810	180
434	20250305	115500	48292340	5760	5760	5760	5760	1
435	20250305	115400	48286580	5760	5760	5760	5760	1
436	20250305	115300	48280820	5800	5800	5800	5800	100
437	20250305	115200	47700820	5800	5800	5800	5800	170
438	20250305	115100	46714820	5810	5810	5810	5810	0
439	20250305	115000	46714820	5810	5810	5810	5810	0
440	20250305	114900	46714820	5810	5810	5810	5810	0
441	20250305	114800	46714820	5810	5810	5810	5810	0
442	20250305	114700	46714820	5810	5810	5810	5810	0
443	20250305	114600	46714820	5810	5810	5810	5810	0
444	20250305	114500	46714820	5810	5810	5810	5810	0
445	20250305	114400	46714820	5810	5810	5810	5810	0
446	20250305	114300	46714820	5810	5810	5810	5810	0
447	20250305	114200	46714820	5810	5810	5810	5810	0
448	20250305	114100	46714820	5810	5810	5810	5810	0
449	20250305	114000	46714820	5810	5810	5810	5810	0
450	20250305	113900	46714820	5810	5810	5810	5810	0
451	20250305	113800	46714820	5810	5810	5810	5810	0
452	20250305	113700	46714820	5810	5810	5810	5810	1
453	20250305	113600	46709010	5750	5750	5750	5750	0
454	20250305	113500	46709010	5750	5750	5750	5750	35
455	20250305	113400	46507760	5810	5800	5810	5800	600
456	20250305	113300	43027460	5800	5800	5800	5800	0
457	20250305	113200	43027460	5800	5800	5800	5800	119
458	20250305	113100	42337260	5800	5790	5800	5790	1134
459	20250305	113000	35769400	5790	5790	5790	5790	0
460	20250305	112900	35769400	5790	5790	5790	5790	0
461	20250305	112800	35769400	5790	5790	5790	5790	0
462	20250305	112700	35769400	5790	5790	5790	5790	0
463	20250305	112600	35769400	5790	5790	5790	5790	29
464	20250305	112500	35601490	5780	5780	5780	5780	0
465	20250305	112400	35601490	5780	5780	5780	5780	0
466	20250305	112300	35601490	5780	5780	5780	5780	0
467	20250305	112200	35601490	5780	5780	5780	5780	0
468	20250305	112100	35601490	5780	5780	5780	5780	0
469	20250305	112000	35601490	5780	5780	5780	5780	0
470	20250305	111900	35601490	5780	5780	5780	5780	1000
471	20250305	111800	29821490	5780	5780	5780	5780	0
472	20250305	111700	29821490	5780	5780	5780	5780	0
473	20250305	111600	29821490	5780	5780	5780	5760	12
474	20250305	111500	29752330	5770	5770	5770	5770	100
475	20250305	111400	29175330	5770	5770	5770	5770	0
476	20250305	111300	29175330	5770	5770	5770	5770	0
477	20250305	111200	29175330	5770	5770	5770	5770	0
478	20250305	111100	29175330	5770	5770	5770	5770	0
479	20250305	111000	29175330	5770	5770	5770	5770	0
480	20250305	110900	29175330	5770	5770	5770	5770	0
481	20250305	110800	29175330	5770	5770	5770	5770	0
482	20250305	110700	29175330	5770	5770	5770	5770	0
483	20250305	110600	29175330	5770	5770	5770	5770	0
484	20250305	110500	29175330	5770	5760	5770	5760	1057
485	20250305	110400	23081440	5750	5750	5750	5750	18
486	20250305	110300	22977940	5710	5710	5710	5710	0
487	20250305	110200	22977940	5710	5710	5710	5710	0
488	20250305	110100	22977940	5710	5710	5710	5710	0
489	20250305	110000	22977940	5710	5710	5710	5710	0
490	20250305	105900	22977940	5710	5710	5710	5710	0
491	20250305	105800	22977940	5710	5710	5710	5710	0
492	20250305	105700	22977940	5710	5710	5710	5710	0
493	20250305	105600	22977940	5710	5710	5710	5710	0
494	20250305	105500	22977940	5710	5750	5750	5710	14
495	20250305	105400	22897960	5750	5750	5750	5750	0
496	20250305	105300	22897960	5750	5750	5750	5750	0
497	20250305	105200	22897960	5750	5750	5750	5750	968
498	20250305	105100	17331960	5760	5760	5760	5760	0
499	20250305	105000	17331960	5760	5760	5760	5760	0
500	20250305	104900	17331960	5760	5760	5760	5760	0
501	20250305	104800	17331960	5760	5760	5760	5760	0
502	20250305	104700	17331960	5760	5760	5760	5760	0
503	20250305	104600	17331960	5760	5760	5760	5760	0
504	20250305	104500	17331960	5760	5760	5760	5760	0
505	20250305	104400	17331960	5760	5760	5760	5760	0
506	20250305	104300	17331960	5760	5760	5760	5760	0
507	20250305	104200	17331960	5760	5760	5760	5760	0
508	20250305	104100	17331960	5760	5760	5760	5760	0
509	20250305	104000	17331960	5760	5760	5760	5760	0
510	20250305	103900	17331960	5760	5760	5760	5760	0
511	20250305	103800	17331960	5760	5760	5760	5760	12
512	20250305	103700	17262840	5710	5720	5720	5710	30
513	20250305	103600	17091460	5720	5720	5720	5720	0
514	20250305	103500	17091460	5720	5720	5720	5720	0
515	20250305	103400	17091460	5720	5720	5720	5720	2
516	20250305	103300	17080020	5760	5760	5760	5760	0
517	20250305	103200	17080020	5760	5760	5760	5760	1
518	20250305	103100	17074260	5740	5740	5740	5740	0
519	20250305	103000	17074260	5740	5740	5740	5740	0
520	20250305	102900	17074260	5740	5740	5740	5740	6
521	20250305	102800	17039820	5740	5740	5740	5740	0
522	20250305	102700	17039820	5740	5740	5740	5740	0
523	20250305	102600	17039820	5740	5740	5740	5740	10
524	20250305	102500	16982420	5770	5770	5770	5770	0
525	20250305	102400	16982420	5770	5770	5770	5770	0
526	20250305	102300	16982420	5770	5770	5770	5770	0
527	20250305	102200	16982420	5770	5770	5770	5770	0
528	20250305	102100	16982420	5770	5770	5770	5770	0
529	20250305	102000	16982420	5770	5770	5770	5770	0
530	20250305	101900	16982420	5770	5770	5770	5770	0
531	20250305	101800	16982420	5770	5770	5770	5770	1
532	20250305	101700	16976650	5760	5760	5760	5760	2
533	20250305	101600	16965130	5720	5720	5720	5720	2
534	20250305	101500	16953690	5770	5770	5770	5770	0
535	20250305	101400	16953690	5770	5770	5770	5770	0
536	20250305	101300	16953690	5770	5770	5770	5770	0
537	20250305	101200	16953690	5770	5770	5770	5770	0
538	20250305	101100	16953690	5770	5770	5770	5770	0
539	20250305	101000	16953690	5770	5770	5770	5770	0
540	20250305	100900	16953690	5770	5770	5770	5770	0
541	20250305	100800	16953690	5770	5770	5770	5770	0
542	20250305	100700	16953690	5770	5770	5770	5770	0
543	20250305	100600	16953690	5770	5730	5770	5710	21
544	20250305	100500	16833500	5770	5770	5770	5770	0
545	20250305	100400	16833500	5770	5770	5770	5770	1
546	20250305	100300	16827730	5770	5770	5770	5770	1
547	20250305	100200	16821960	5770	5770	5770	5770	0
548	20250305	100100	16821960	5770	5760	5770	5760	2
549	20250305	100000	16810430	5760	5760	5760	5760	6
550	20250305	095900	16775870	5770	5770	5770	5770	0
551	20250305	095800	16775870	5770	5770	5770	5770	0
552	20250305	095700	16775870	5770	5770	5770	5770	0
553	20250305	095600	16775870	5770	5730	5770	5720	11
554	20250305	095500	16712840	5740	5740	5740	5740	1
555	20250305	095400	16707100	5770	5770	5770	5770	0
556	20250305	095300	16707100	5770	5770	5770	5770	0
557	20250305	095200	16707100	5770	5770	5770	5770	0
558	20250305	095100	16707100	5770	5770	5770	5770	0
559	20250305	095000	16707100	5770	5740	5770	5740	5
560	20250305	094900	16678340	5770	5770	5770	5770	0
561	20250305	094800	16678340	5770	5770	5770	5770	0
562	20250305	094700	16678340	5770	5770	5770	5770	1
563	20250305	094600	16672570	5770	5770	5770	5770	0
564	20250305	094500	16672570	5770	5770	5770	5770	3
565	20250305	094400	16655260	5770	5770	5770	5770	1
566	20250305	094300	16649490	5730	5730	5730	5730	4
567	20250305	094200	16626570	5730	5730	5730	5730	0
568	20250305	094100	16626570	5730	5730	5730	5730	0
569	20250305	094000	16626570	5730	5730	5730	5730	49
570	20250305	093900	16345800	5770	5770	5770	5770	8
571	20250305	093800	16299640	5730	5730	5730	5730	0
572	20250305	093700	16299640	5730	5730	5730	5730	0
573	20250305	093600	16299640	5730	5730	5730	5730	11
574	20250305	093500	16236610	5780	5780	5780	5780	0
575	20250305	093400	16236610	5780	5780	5780	5780	0
576	20250305	093300	16236610	5780	5780	5780	5780	0
577	20250305	093200	16236610	5780	5780	5780	5780	0
578	20250305	093100	16236610	5780	5780	5780	5780	0
579	20250305	093000	16236610	5780	5780	5780	5780	0
580	20250305	092900	16236610	5780	5780	5780	5780	0
581	20250305	092800	16236610	5780	5780	5780	5780	25
582	20250305	092700	16092110	5780	5760	5780	5760	364
583	20250305	092600	13991460	5720	5720	5720	5720	0
584	20250305	092500	13991460	5720	5720	5720	5720	10
585	20250305	092400	13934260	5780	5770	5780	5720	30
586	20250305	092300	13761150	5760	5760	5760	5760	0
587	20250305	092200	13761150	5760	5760	5760	5760	0
588	20250305	092100	13761150	5760	5720	5760	5720	9
589	20250305	092000	13709350	5780	5740	5780	5740	100
590	20250305	091900	13132770	5730	5730	5730	5730	6
591	20250305	091800	13098390	5710	5710	5710	5710	11
592	20250305	091700	13035580	5710	5720	5720	5710	43
593	20250305	091600	12789880	5720	5720	5720	5720	0
594	20250305	091500	12789880	5720	5730	5730	5720	280
595	20250305	091400	11186110	5770	5770	5770	5770	21
596	20250305	091300	11064940	5730	5730	5730	5730	185
597	20250305	091200	10004890	5730	5730	5730	5730	0
598	20250305	091100	10004890	5730	5730	5800	5730	440
599	20250305	091000	7481290	5770	5770	5770	5770	0
600	20250305	090900	7481290	5770	5730	5770	5720	126
601	20250305	090800	6759480	5730	5730	5730	5720	52
602	20250305	090700	6461730	5740	5770	5800	5740	103
603	20250305	090600	5865250	5730	5680	5780	5650	237
604	20250305	090500	4514180	5680	5680	5680	5680	16
605	20250305	090400	4423300	5680	5680	5680	5680	81
606	20250305	090300	3963220	5630	5630	5630	5630	0
607	20250305	090200	3963220	5630	5630	5630	5630	0
608	20250305	090100	3963220	5630	5630	5630	5630	0
609	20250305	090000	3963220	5630	5630	5680	5630	703