KissMeData/005720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184600	143447960	4635	4635	4635	4635	300
3	20250307	184500	143447960	4635	4635	4635	4635	0
4	20250307	184400	143447960	4635	4635	4635	4635	0
5	20250307	184300	143447960	4635	4635	4635	4635	0
6	20250307	184200	143447960	4635	4635	4635	4635	0
7	20250307	184100	143447960	4635	4635	4635	4635	0
8	20250307	184000	143447960	4635	4635	4635	4635	0
9	20250307	183900	143447960	4635	4635	4635	4635	0
10	20250307	183800	143447960	4635	4635	4635	4635	0
11	20250307	183700	143447960	4635	4635	4635	4635	0
12	20250307	183600	143447960	4635	4635	4635	4635	0
13	20250307	183500	143447960	4635	4635	4635	4635	0
14	20250307	183400	143447960	4635	4635	4635	4635	0
15	20250307	183300	143447960	4635	4635	4635	4635	0
16	20250307	183200	143447960	4635	4635	4635	4635	0
17	20250307	183100	143447960	4635	4635	4635	4635	0
18	20250307	183000	143447960	4635	4635	4635	4635	0
19	20250307	182900	143447960	4635	4635	4635	4635	0
20	20250307	182800	143447960	4635	4635	4635	4635	0
21	20250307	182700	143447960	4635	4635	4635	4635	0
22	20250307	182600	143447960	4635	4635	4635	4635	0
23	20250307	182500	143447960	4635	4635	4635	4635	0
24	20250307	182400	143447960	4635	4635	4635	4635	0
25	20250307	182300	143447960	4635	4635	4635	4635	0
26	20250307	182200	143447960	4635	4635	4635	4635	0
27	20250307	182100	143447960	4635	4635	4635	4635	0
28	20250307	182000	143447960	4635	4635	4635	4635	0
29	20250307	181900	143447960	4635	4635	4635	4635	0
30	20250307	181800	143447960	4635	4635	4635	4635	0
31	20250307	181700	143447960	4635	4635	4635	4635	0
32	20250307	181600	143447960	4635	4635	4635	4635	300
33	20250307	181500	143447960	4635	4635	4635	4635	0
34	20250307	181400	143447960	4635	4635	4635	4635	0
35	20250307	181300	143447960	4635	4635	4635	4635	0
36	20250307	181200	143447960	4635	4635	4635	4635	0
37	20250307	181100	143447960	4635	4635	4635	4635	0
38	20250307	181000	143447960	4635	4635	4635	4635	0
39	20250307	180900	143447960	4635	4635	4635	4635	0
40	20250307	180800	143447960	4635	4635	4635	4635	0
41	20250307	180700	143447960	4635	4635	4635	4635	0
42	20250307	180600	143447960	4635	4635	4635	4635	0
43	20250307	180500	143447960	4635	4635	4635	4635	0
44	20250307	180400	143447960	4635	4635	4635	4635	0
45	20250307	180300	143447960	4635	4635	4635	4635	0
46	20250307	180200	143447960	4635	4635	4635	4635	0
47	20250307	180100	143447960	4635	4635	4635	4635	0
48	20250307	180000	143447960	4635	4635	4635	4635	0
49	20250307	175900	143447960	4635	4635	4635	4635	0
50	20250307	175800	143447960	4635	4635	4635	4635	0
51	20250307	175700	143447960	4635	4635	4635	4635	0
52	20250307	175600	143447960	4635	4635	4635	4635	0
53	20250307	175500	143447960	4635	4635	4635	4635	0
54	20250307	175400	143447960	4635	4635	4635	4635	0
55	20250307	175300	143447960	4635	4635	4635	4635	0
56	20250307	175200	143447960	4635	4635	4635	4635	0
57	20250307	175100	143447960	4635	4635	4635	4635	0
58	20250307	175000	143447960	4635	4635	4635	4635	0
59	20250307	174900	143447960	4635	4635	4635	4635	0
60	20250307	174800	143447960	4635	4635	4635	4635	0
61	20250307	174700	143447960	4635	4635	4635	4635	0
62	20250307	174600	143447960	4635	4635	4635	4635	300
63	20250307	174500	143447960	4635	4635	4635	4635	0
64	20250307	174400	143447960	4635	4635	4635	4635	0
65	20250307	174300	143447960	4635	4635	4635	4635	0
66	20250307	174200	143447960	4635	4635	4635	4635	0
67	20250307	174100	143447960	4635	4635	4635	4635	0
68	20250307	174000	143447960	4635	4635	4635	4635	0
69	20250307	173900	143447960	4635	4635	4635	4635	0
70	20250307	173800	143447960	4635	4635	4635	4635	0
71	20250307	173700	143447960	4635	4635	4635	4635	0
72	20250307	173600	143447960	4635	4635	4635	4635	0
73	20250307	173500	143447960	4635	4635	4635	4635	0
74	20250307	173400	143447960	4635	4635	4635	4635	0
75	20250307	173300	143447960	4635	4635	4635	4635	0
76	20250307	173200	143447960	4635	4635	4635	4635	0
77	20250307	173100	143447960	4635	4635	4635	4635	0
78	20250307	173000	143447960	4635	4635	4635	4635	0
79	20250307	172900	143447960	4635	4635	4635	4635	0
80	20250307	172800	143447960	4635	4635	4635	4635	0
81	20250307	172700	143447960	4635	4635	4635	4635	0
82	20250307	172600	143447960	4635	4635	4635	4635	0
83	20250307	172500	143447960	4635	4635	4635	4635	0
84	20250307	172400	143447960	4635	4635	4635	4635	0
85	20250307	172300	143447960	4635	4635	4635	4635	0
86	20250307	172200	143447960	4635	4635	4635	4635	0
87	20250307	172100	143447960	4635	4635	4635	4635	0
88	20250307	172000	143447960	4635	4635	4635	4635	0
89	20250307	171900	143447960	4635	4635	4635	4635	0
90	20250307	171800	143447960	4635	4635	4635	4635	0
91	20250307	171700	143447960	4635	4635	4635	4635	0
92	20250307	171600	143447960	4635	4635	4635	4635	300
93	20250307	171500	143447960	4635	4635	4635	4635	0
94	20250307	171400	143447960	4635	4635	4635	4635	0
95	20250307	171300	143447960	4635	4635	4635	4635	0
96	20250307	171200	143447960	4635	4635	4635	4635	0
97	20250307	171100	143447960	4635	4635	4635	4635	0
98	20250307	171000	143447960	4635	4635	4635	4635	0
99	20250307	170900	143447960	4635	4635	4635	4635	0
100	20250307	170800	143447960	4635	4635	4635	4635	0
101	20250307	170700	143447960	4635	4635	4635	4635	0
102	20250307	170600	143447960	4635	4635	4635	4635	0
103	20250307	170500	143447960	4635	4635	4635	4635	0
104	20250307	170400	143447960	4635	4635	4635	4635	0
105	20250307	170300	143447960	4635	4635	4635	4635	0
106	20250307	170200	143447960	4635	4635	4635	4635	0
107	20250307	170100	143447960	4635	4635	4635	4635	0
108	20250307	170000	143447960	4635	4635	4635	4635	0
109	20250307	165900	143447960	4635	4635	4635	4635	0
110	20250307	165800	143447960	4635	4635	4635	4635	0
111	20250307	165700	143447960	4635	4635	4635	4635	0
112	20250307	165600	143447960	4635	4635	4635	4635	0
113	20250307	165500	143447960	4635	4635	4635	4635	0
114	20250307	165400	143447960	4635	4635	4635	4635	0
115	20250307	165300	143447960	4635	4635	4635	4635	0
116	20250307	165200	143447960	4635	4635	4635	4635	0
117	20250307	165100	143447960	4635	4635	4635	4635	0
118	20250307	165000	143447960	4635	4635	4635	4635	0
119	20250307	164900	143447960	4635	4635	4635	4635	0
120	20250307	164800	143447960	4635	4635	4635	4635	0
121	20250307	164700	143447960	4635	4635	4635	4635	0
122	20250307	164600	143447960	4635	4635	4635	4635	300
123	20250307	164500	143447960	4635	4635	4635	4635	0
124	20250307	164400	143447960	4635	4635	4635	4635	0
125	20250307	164300	143447960	4635	4635	4635	4635	0
126	20250307	164200	143447960	4635	4635	4635	4635	0
127	20250307	164100	143447960	4635	4635	4635	4635	0
128	20250307	164000	143447960	4635	4635	4635	4635	0
129	20250307	163900	143447960	4635	4635	4635	4635	0
130	20250307	163800	143447960	4635	4635	4635	4635	0
131	20250307	163700	143447960	4635	4635	4635	4635	0
132	20250307	163600	143447960	4635	4635	4635	4635	0
133	20250307	163500	143447960	4635	4635	4635	4635	0
134	20250307	163400	143447960	4635	4635	4635	4635	0
135	20250307	163300	143447960	4635	4635	4635	4635	0
136	20250307	163200	143447960	4635	4635	4635	4635	0
137	20250307	163100	143447960	4635	4635	4635	4635	0
138	20250307	163000	143447960	4635	4635	4635	4635	0
139	20250307	162900	143447960	4635	4635	4635	4635	0
140	20250307	162800	143447960	4635	4635	4635	4635	0
141	20250307	162700	143447960	4635	4635	4635	4635	0
142	20250307	162600	143447960	4635	4635	4635	4635	0
143	20250307	162500	143447960	4635	4635	4635	4635	0
144	20250307	162400	143447960	4635	4635	4635	4635	0
145	20250307	162300	143447960	4635	4635	4635	4635	0
146	20250307	162200	143447960	4635	4635	4635	4635	0
147	20250307	162100	143447960	4635	4635	4635	4635	0
148	20250307	162000	143447960	4635	4635	4635	4635	0
149	20250307	161900	143447960	4635	4635	4635	4635	0
150	20250307	161800	143447960	4635	4635	4635	4635	0
151	20250307	161700	143447960	4635	4635	4635	4635	0
152	20250307	161600	143447960	4635	4635	4635	4635	300
153	20250307	161500	143447960	4635	4635	4635	4635	0
154	20250307	161400	143447960	4635	4635	4635	4635	0
155	20250307	161300	143447960	4635	4635	4635	4635	0
156	20250307	161200	143447960	4635	4635	4635	4635	0
157	20250307	161100	143447960	4635	4635	4635	4635	0
158	20250307	161000	143447960	4635	4635	4635	4635	0
159	20250307	160900	143447960	4635	4635	4635	4635	0
160	20250307	160800	143447960	4635	4635	4635	4635	0
161	20250307	160700	143447960	4635	4635	4635	4635	0
162	20250307	160600	143447960	4635	4635	4635	4635	0
163	20250307	160500	143447960	4635	4635	4635	4635	0
164	20250307	160400	143447960	4635	4635	4635	4635	0
165	20250307	160300	143447960	4635	4635	4635	4635	0
166	20250307	160200	143447960	4635	4635	4635	4635	0
167	20250307	160100	143447960	4635	4635	4635	4635	0
168	20250307	160000	143447960	4635	4635	4635	4635	0
169	20250307	155900	143447960	4635	4635	4635	4635	0
170	20250307	155800	143447960	4635	4635	4635	4635	0
171	20250307	155700	143447960	4635	4635	4635	4635	0
172	20250307	155600	143447960	4635	4635	4635	4635	0
173	20250307	155500	143447960	4635	4635	4635	4635	0
174	20250307	155400	143447960	4635	4635	4635	4635	0
175	20250307	155300	143447960	4635	4635	4635	4635	0
176	20250307	155200	143447960	4635	4635	4635	4635	0
177	20250307	155100	143447960	4635	4635	4635	4635	0
178	20250307	155000	143447960	4635	4635	4635	4635	0
179	20250307	154900	143447960	4635	4635	4635	4635	0
180	20250307	154800	143447960	4635	4635	4635	4635	0
181	20250307	154700	143447960	4635	4635	4635	4635	0
182	20250307	154600	143447960	4635	4635	4635	4635	300
183	20250307	154500	143447960	4635	4635	4635	4635	0
184	20250307	154400	143447960	4635	4635	4635	4635	0
185	20250307	154300	143447960	4635	4635	4635	4635	0
186	20250307	154200	143447960	4635	4635	4635	4635	0
187	20250307	154100	143447960	4635	4635	4635	4635	0
188	20250307	154000	143447960	4635	4635	4635	4635	0
189	20250307	153900	143447960	4635	4635	4635	4635	0
190	20250307	153800	143447960	4635	4635	4635	4635	0
191	20250307	153700	143447960	4635	4635	4635	4635	0
192	20250307	153600	143447960	4635	4635	4635	4635	0
193	20250307	153500	143447960	4635	4635	4635	4635	0
194	20250307	153400	143447960	4635	4635	4635	4635	0
195	20250307	153300	143447960	4635	4635	4635	4635	0
196	20250307	153200	143447960	4635	4635	4635	4635	0
197	20250307	153100	143447960	4635	4635	4635	4635	0
198	20250307	153000	143447960	4635	4635	4635	4635	300
199	20250307	152900	142057460	4635	4635	4635	4635	0
200	20250307	152800	142057460	4635	4635	4635	4635	0
201	20250307	152700	142057460	4635	4635	4635	4635	0
202	20250307	152600	142057460	4635	4635	4635	4635	0
203	20250307	152500	142057460	4635	4635	4635	4635	0
204	20250307	152400	142057460	4635	4635	4635	4635	0
205	20250307	152300	142057460	4635	4635	4635	4635	0
206	20250307	152200	142057460	4635	4635	4635	4635	0
207	20250307	152100	142057460	4635	4635	4635	4635	0
208	20250307	152000	142057460	4635	4635	4635	4635	0
209	20250307	151900	142057460	4635	4635	4635	4635	133
210	20250307	151800	141441005	4630	4630	4630	4630	0
211	20250307	151700	141441005	4630	4630	4630	4630	0
212	20250307	151600	141441005	4630	4630	4630	4630	8
213	20250307	151500	141403965	4630	4630	4630	4630	5
214	20250307	151400	141380815	4630	4630	4630	4630	5
215	20250307	151300	141357665	4630	4630	4630	4630	16
216	20250307	151200	141283585	4630	4630	4630	4630	0
217	20250307	151100	141283585	4630	4630	4630	4630	0
218	20250307	151000	141283585	4630	4630	4630	4630	33
219	20250307	150900	141130795	4630	4630	4630	4630	0
220	20250307	150800	141130795	4630	4630	4630	4630	0
221	20250307	150700	141130795	4630	4630	4630	4630	0
222	20250307	150600	141130795	4630	4630	4630	4630	0
223	20250307	150500	141130795	4630	4630	4630	4630	0
224	20250307	150400	141130795	4630	4630	4630	4630	0
225	20250307	150300	141130795	4630	4630	4630	4630	0
226	20250307	150200	141130795	4630	4635	4635	4630	225
227	20250307	150100	140088085	4635	4635	4635	4635	0
228	20250307	150000	140088085	4635	4635	4635	4635	11
229	20250307	145900	140037100	4635	4635	4635	4635	4000
230	20250307	145800	121497100	4635	4635	4635	4635	0
231	20250307	145700	121497100	4635	4635	4635	4635	0
232	20250307	145600	121497100	4635	4635	4635	4635	0
233	20250307	145500	121497100	4635	4635	4635	4635	0
234	20250307	145400	121497100	4635	4635	4635	4635	0
235	20250307	145300	121497100	4635	4635	4635	4635	0
236	20250307	145200	121497100	4635	4635	4635	4635	0
237	20250307	145100	121497100	4635	4635	4635	4635	0
238	20250307	145000	121497100	4635	4635	4635	4635	24
239	20250307	144900	121385860	4635	4635	4635	4635	0
240	20250307	144800	121385860	4635	4635	4635	4635	0
241	20250307	144700	121385860	4635	4635	4635	4635	0
242	20250307	144600	121385860	4635	4635	4635	4635	0
243	20250307	144500	121385860	4635	4635	4635	4635	0
244	20250307	144400	121385860	4635	4635	4635	4635	0
245	20250307	144300	121385860	4635	4635	4635	4635	0
246	20250307	144200	121385860	4635	4635	4635	4635	0
247	20250307	144100	121385860	4635	4635	4635	4635	0
248	20250307	144000	121385860	4635	4635	4635	4635	0
249	20250307	143900	121385860	4635	4635	4635	4635	0
250	20250307	143800	121385860	4635	4635	4635	4635	0
251	20250307	143700	121385860	4635	4635	4635	4635	0
252	20250307	143600	121385860	4635	4635	4635	4635	0
253	20250307	143500	121385860	4635	4635	4635	4635	0
254	20250307	143400	121385860	4635	4635	4635	4635	0
255	20250307	143300	121385860	4635	4635	4635	4635	0
256	20250307	143200	121385860	4635	4635	4635	4635	0
257	20250307	143100	121385860	4635	4640	4640	4635	41
258	20250307	143000	121195775	4650	4650	4650	4650	9383
259	20250307	142900	77564825	4655	4655	4655	4655	0
260	20250307	142800	77564825	4655	4655	4655	4655	0
261	20250307	142700	77564825	4655	4655	4655	4655	0
262	20250307	142600	77564825	4655	4655	4655	4655	0
263	20250307	142500	77564825	4655	4655	4655	4655	0
264	20250307	142400	77564825	4655	4655	4655	4655	0
265	20250307	142300	77564825	4655	4655	4655	4655	0
266	20250307	142200	77564825	4655	4655	4655	4655	0
267	20250307	142100	77564825	4655	4655	4655	4655	0
268	20250307	142000	77564825	4655	4655	4655	4655	0
269	20250307	141900	77564825	4655	4655	4655	4655	0
270	20250307	141800	77564825	4655	4655	4655	4655	0
271	20250307	141700	77564825	4655	4655	4655	4655	0
272	20250307	141600	77564825	4655	4655	4655	4655	0
273	20250307	141500	77564825	4655	4655	4655	4655	0
274	20250307	141400	77564825	4655	4655	4655	4655	0
275	20250307	141300	77564825	4655	4655	4655	4655	0
276	20250307	141200	77564825	4655	4655	4655	4655	0
277	20250307	141100	77564825	4655	4655	4655	4655	0
278	20250307	141000	77564825	4655	4655	4655	4655	0
279	20250307	140900	77564825	4655	4655	4655	4655	0
280	20250307	140800	77564825	4655	4655	4655	4655	1
281	20250307	140700	77560170	4655	4655	4655	4655	0
282	20250307	140600	77560170	4655	4655	4655	4655	3
283	20250307	140500	77546205	4655	4655	4655	4655	0
284	20250307	140400	77546205	4655	4655	4655	4655	0
285	20250307	140300	77546205	4655	4655	4655	4655	0
286	20250307	140200	77546205	4655	4655	4655	4655	0
287	20250307	140100	77546205	4655	4655	4655	4655	0
288	20250307	140000	77546205	4655	4655	4655	4655	5
289	20250307	135900	77522930	4660	4660	4660	4660	0
290	20250307	135800	77522930	4660	4660	4660	4660	4
291	20250307	135700	77504290	4650	4660	4660	4650	117
292	20250307	135600	76960200	4660	4660	4660	4660	4
293	20250307	135500	76941560	4660	4660	4660	4660	0
294	20250307	135400	76941560	4660	4660	4660	4660	4
295	20250307	135300	76922920	4660	4660	4660	4660	4
296	20250307	135200	76904280	4660	4660	4660	4660	4
297	20250307	135100	76885640	4660	4660	4660	4660	0
298	20250307	135000	76885640	4660	4660	4660	4660	4
299	20250307	134900	76867000	4660	4660	4660	4660	4
300	20250307	134800	76848360	4660	4660	4660	4660	4
301	20250307	134700	76829720	4655	4655	4655	4655	0
302	20250307	134600	76829720	4655	4650	4655	4650	483
303	20250307	134500	74583615	4645	4645	4645	4645	4
304	20250307	134400	74565035	4645	4645	4645	4645	4
305	20250307	134300	74546455	4645	4645	4645	4645	0
306	20250307	134200	74546455	4645	4645	4645	4645	4
307	20250307	134100	74527875	4645	4645	4645	4645	4
308	20250307	134000	74509295	4645	4645	4645	4645	4
309	20250307	133900	74490715	4650	4650	4650	4650	4
310	20250307	133800	74472115	4650	4650	4650	4650	0
311	20250307	133700	74472115	4650	4650	4650	4650	4
312	20250307	133600	74453515	4650	4650	4650	4650	4
313	20250307	133500	74434915	4650	4650	4650	4650	4
314	20250307	133400	74416315	4650	4650	4650	4650	0
315	20250307	133300	74416315	4650	4650	4650	4650	4
316	20250307	133200	74397715	4650	4650	4650	4650	5
317	20250307	133100	74374465	4645	4645	4645	4645	4
318	20250307	133000	74355885	4645	4645	4645	4645	0
319	20250307	132900	74355885	4645	4645	4645	4645	4
320	20250307	132800	74337305	4645	4645	4645	4645	4
321	20250307	132700	74318725	4650	4650	4650	4650	4
322	20250307	132600	74300125	4645	4645	4645	4645	200
323	20250307	132500	73371125	4645	4640	4645	4640	3004
324	20250307	132400	59432545	4645	4645	4645	4645	4
325	20250307	132300	59413965	4645	4645	4645	4640	7
326	20250307	132200	59381455	4645	4645	4645	4645	0
327	20250307	132100	59381455	4645	4645	4645	4645	4
328	20250307	132000	59362875	4645	4645	4645	4645	4
329	20250307	131900	59344295	4645	4645	4645	4645	5
330	20250307	131800	59321070	4645	4645	4645	4645	4
331	20250307	131700	59302490	4645	4645	4645	4645	0
332	20250307	131600	59302490	4645	4645	4645	4645	4
333	20250307	131500	59283910	4645	4645	4645	4645	4
334	20250307	131400	59265330	4645	4645	4645	4645	4
335	20250307	131300	59246750	4645	4645	4645	4645	0
336	20250307	131200	59246750	4645	4645	4645	4645	4
337	20250307	131100	59228170	4645	4645	4645	4645	4
338	20250307	131000	59209590	4640	4645	4645	4640	18
339	20250307	130900	59126050	4650	4650	4650	4650	0
340	20250307	130800	59126050	4650	4650	4650	4650	4
341	20250307	130700	59107450	4650	4650	4650	4650	4
342	20250307	130600	59088850	4650	4650	4650	4650	14
343	20250307	130500	59023750	4645	4645	4645	4645	0
344	20250307	130400	59023750	4645	4645	4645	4645	5
345	20250307	130300	59000525	4645	4645	4645	4645	4
346	20250307	130200	58981945	4645	4645	4645	4645	4
347	20250307	130100	58963365	4645	4645	4645	4645	0
348	20250307	130000	58963365	4645	4650	4650	4640	6637
349	20250307	125900	28101345	4660	4660	4660	4660	4
350	20250307	125800	28082705	4660	4660	4660	4660	4
351	20250307	125700	28064065	4660	4660	4660	4660	4
352	20250307	125600	28045425	4660	4660	4660	4660	0
353	20250307	125500	28045425	4660	4660	4660	4660	4
354	20250307	125400	28026785	4660	4660	4660	4660	24
355	20250307	125300	27914945	4660	4660	4660	4660	4
356	20250307	125200	27896305	4660	4660	4660	4660	0
357	20250307	125100	27896305	4660	4660	4660	4660	5
358	20250307	125000	27873005	4660	4660	4660	4660	4
359	20250307	124900	27854365	4660	4660	4660	4660	4
360	20250307	124800	27835725	4660	4660	4660	4660	0
361	20250307	124700	27835725	4660	4660	4660	4660	4
362	20250307	124600	27817085	4660	4660	4660	4660	4
363	20250307	124500	27798445	4660	4660	4660	4660	4
364	20250307	124400	27779805	4660	4660	4660	4660	0
365	20250307	124300	27779805	4660	4660	4660	4660	4
366	20250307	124200	27761165	4660	4650	4660	4650	6
367	20250307	124100	27733225	4660	4660	4660	4660	4
368	20250307	124000	27714585	4660	4660	4660	4660	0
369	20250307	123900	27714585	4660	4660	4660	4660	4
370	20250307	123800	27695945	4660	4660	4660	4660	4
371	20250307	123700	27677305	4660	4660	4660	4660	5
372	20250307	123600	27654005	4660	4660	4660	4660	4
373	20250307	123500	27635365	4660	4660	4660	4660	0
374	20250307	123400	27635365	4660	4660	4660	4660	4
375	20250307	123300	27616725	4660	4660	4660	4660	4
376	20250307	123200	27598085	4655	4655	4655	4655	4
377	20250307	123100	27579465	4655	4655	4655	4655	0
378	20250307	123000	27579465	4655	4655	4655	4655	4
379	20250307	122900	27560845	4655	4655	4655	4655	4
380	20250307	122800	27542225	4655	4660	4660	4655	7
381	20250307	122700	27509620	4660	4660	4660	4660	0
382	20250307	122600	27509620	4660	4660	4660	4660	4
383	20250307	122500	27490980	4655	4655	4660	4655	12
384	20250307	122400	27435115	4655	4655	4655	4655	5
385	20250307	122300	27411840	4655	4655	4655	4655	0
386	20250307	122200	27411840	4655	4655	4655	4655	6
387	20250307	122100	27383910	4650	4650	4650	4650	4
388	20250307	122000	27365310	4650	4645	4650	4645	2
389	20250307	121900	27356015	4645	4645	4645	4645	4
390	20250307	121800	27337435	4645	4645	4645	4645	0
391	20250307	121700	27337435	4645	4645	4645	4645	5
392	20250307	121600	27314210	4640	4640	4640	4640	4
393	20250307	121500	27295650	4640	4635	4640	4635	9
394	20250307	121400	27253895	4635	4635	4635	4635	32
395	20250307	121300	27105575	4630	4630	4632	4630	129
396	20250307	121200	26508255	4630	4630	4630	4630	4
397	20250307	121100	26489735	4630	4630	4630	4630	4
398	20250307	121000	26471215	4625	4625	4625	4625	129
399	20250307	120900	25874590	4630	4630	4630	4630	5
400	20250307	120800	25851440	4630	4630	4630	4630	4
401	20250307	120700	25832920	4630	4630	4630	4630	4
402	20250307	120600	25814400	4630	4630	4630	4630	0
403	20250307	120500	25814400	4630	4630	4630	4630	4
404	20250307	120400	25795880	4630	4630	4630	4630	4
405	20250307	120300	25777360	4630	4630	4630	4630	4
406	20250307	120200	25758840	4630	4630	4630	4630	0
407	20250307	120100	25758840	4630	4630	4630	4630	4
408	20250307	120000	25740320	4630	4630	4630	4630	4
409	20250307	115900	25721800	4625	4630	4630	4625	42
410	20250307	115800	25527530	4630	4630	4630	4630	4
411	20250307	115700	25509010	4630	4630	4630	4630	0
412	20250307	115600	25509010	4630	4630	4630	4630	5
413	20250307	115500	25485860	4630	4630	4630	4630	4
414	20250307	115400	25467340	4630	4630	4630	4630	4
415	20250307	115300	25448820	4630	4630	4630	4630	0
416	20250307	115200	25448820	4630	4630	4630	4630	4
417	20250307	115100	25430300	4630	4630	4630	4630	4
418	20250307	115000	25411780	4630	4630	4630	4630	4
419	20250307	114900	25393260	4630	4630	4630	4630	0
420	20250307	114800	25393260	4630	4630	4630	4630	4
421	20250307	114700	25374740	4630	4630	4630	4630	4
422	20250307	114600	25356220	4630	4630	4630	4630	4
423	20250307	114500	25337700	4630	4630	4630	4630	0
424	20250307	114400	25337700	4630	4630	4630	4630	4
425	20250307	114300	25319180	4630	4630	4630	4630	4
426	20250307	114200	25300660	4630	4630	4630	4630	5
427	20250307	114100	25277510	4630	4630	4630	4630	0
428	20250307	114000	25277510	4630	4630	4630	4630	4
429	20250307	113900	25258990	4630	4630	4630	4630	4
430	20250307	113800	25240470	4630	4630	4630	4630	4
431	20250307	113700	25221950	4630	4630	4630	4630	4
432	20250307	113600	25203430	4630	4630	4630	4630	0
433	20250307	113500	25203430	4630	4630	4630	4630	4
434	20250307	113400	25184910	4630	4630	4630	4630	4
435	20250307	113300	25166390	4630	4630	4630	4630	4
436	20250307	113200	25147870	4630	4630	4630	4630	0
437	20250307	113100	25147870	4630	4630	4630	4630	4
438	20250307	113000	25129350	4630	4630	4630	4630	4
439	20250307	112900	25110830	4630	4630	4630	4630	5
440	20250307	112800	25087680	4630	4630	4630	4630	0
441	20250307	112700	25087680	4630	4630	4630	4630	4
442	20250307	112600	25069160	4630	4630	4630	4630	4
443	20250307	112500	25050640	4630	4630	4630	4630	4
444	20250307	112400	25032120	4630	4630	4630	4630	0
445	20250307	112300	25032120	4630	4630	4630	4630	4
446	20250307	112200	25013600	4630	4630	4630	4630	4
447	20250307	112100	24995080	4630	4630	4630	4630	4
448	20250307	112000	24976560	4630	4630	4630	4630	0
449	20250307	111900	24976560	4630	4625	4630	4625	6
450	20250307	111800	24948790	4630	4630	4630	4630	4
451	20250307	111700	24930270	4630	4630	4630	4630	4
452	20250307	111600	24911750	4630	4630	4630	4630	4
453	20250307	111500	24893230	4630	4630	4630	4630	0
454	20250307	111400	24893230	4630	4630	4630	4630	5
455	20250307	111300	24870080	4630	4630	4630	4630	4
456	20250307	111200	24851560	4630	4630	4630	4630	4
457	20250307	111100	24833040	4630	4630	4630	4630	0
458	20250307	111000	24833040	4630	4630	4630	4630	7
459	20250307	110900	24800630	4635	4635	4635	4635	4
460	20250307	110800	24782090	4635	4635	4635	4635	4
461	20250307	110700	24763550	4635	4635	4635	4635	0
462	20250307	110600	24763550	4635	4635	4635	4635	4
463	20250307	110500	24745010	4635	4635	4635	4635	4
464	20250307	110400	24726470	4635	4635	4635	4635	4
465	20250307	110300	24707930	4635	4635	4635	4635	0
466	20250307	110200	24707930	4635	4635	4635	4635	4
467	20250307	110100	24689390	4635	4635	4635	4635	5
468	20250307	110000	24666215	4635	4635	4635	4635	4
469	20250307	105900	24647675	4635	4635	4635	4635	0
470	20250307	105800	24647675	4635	4635	4635	4635	4
471	20250307	105700	24629135	4635	4635	4635	4635	4
472	20250307	105600	24610595	4635	4635	4635	4635	4
473	20250307	105500	24592055	4630	4630	4630	4630	280
474	20250307	105400	23295655	4630	4630	4630	4630	0
475	20250307	105300	23295655	4630	4630	4630	4630	4
476	20250307	105200	23277135	4630	4630	4630	4630	7
477	20250307	105100	23244725	4630	4630	4630	4630	4
478	20250307	105000	23226205	4630	4630	4630	4630	0
479	20250307	104900	23226205	4630	4630	4630	4630	4
480	20250307	104800	23207685	4630	4630	4630	4630	4
481	20250307	104700	23189165	4630	4630	4630	4630	5
482	20250307	104600	23166015	4630	4630	4630	4630	0
483	20250307	104500	23166015	4630	4630	4630	4630	4
484	20250307	104400	23147495	4630	4630	4630	4630	4
485	20250307	104300	23128975	4630	4630	4630	4630	4
486	20250307	104200	23110455	4630	4630	4630	4630	0
487	20250307	104100	23110455	4630	4630	4630	4630	4
488	20250307	104000	23091935	4630	4630	4630	4630	4
489	20250307	103900	23073415	4630	4635	4635	4630	55
490	20250307	103800	22818745	4635	4635	4635	4635	4
491	20250307	103700	22800205	4635	4635	4635	4635	0
492	20250307	103600	22800205	4635	4635	4635	4635	4
493	20250307	103500	22781665	4640	4640	4640	4640	4
494	20250307	103400	22763105	4645	4645	4645	4645	5
495	20250307	103300	22739880	4635	4650	4650	4635	1065
496	20250307	103200	17801385	4655	4655	4655	4655	4
497	20250307	103100	17782765	4660	4660	4660	4660	4
498	20250307	103000	17764125	4655	4655	4655	4655	4
499	20250307	102900	17745505	4660	4660	4660	4660	0
500	20250307	102800	17745505	4660	4660	4660	4660	4
501	20250307	102700	17726865	4660	4660	4660	4660	4
502	20250307	102600	17708225	4650	4655	4655	4650	3
503	20250307	102500	17694265	4665	4665	4665	4665	0
504	20250307	102400	17694265	4665	4665	4665	4665	4
505	20250307	102300	17675605	4665	4665	4665	4665	4
506	20250307	102200	17656945	4665	4655	4665	4655	6
507	20250307	102100	17628975	4655	4655	4655	4655	0
508	20250307	102000	17628975	4655	4655	4655	4655	1
509	20250307	101900	17624320	4645	4645	4645	4645	1745
510	20250307	101800	9518795	4645	4645	4645	4645	4
511	20250307	101700	9500215	4645	4645	4645	4645	5
512	20250307	101600	9476990	4645	4645	4645	4645	0
513	20250307	101500	9476990	4645	4645	4645	4645	4
514	20250307	101400	9458410	4645	4645	4645	4645	4
515	20250307	101300	9439830	4645	4645	4645	4645	4
516	20250307	101200	9421250	4645	4645	4645	4645	0
517	20250307	101100	9421250	4645	4660	4660	4645	676
518	20250307	101000	6275475	4665	4660	4665	4660	55
519	20250307	100900	6019155	4660	4670	4670	4660	92
520	20250307	100800	5590395	4670	4670	4670	4670	0
521	20250307	100700	5590395	4670	4665	4670	4665	19
522	20250307	100600	5501740	4665	4665	4665	4665	7
523	20250307	100500	5469085	4665	4665	4665	4665	4
524	20250307	100400	5450425	4665	4665	4665	4665	3
525	20250307	100300	5436430	4665	4665	4665	4665	4
526	20250307	100200	5417770	4665	4665	4665	4665	9
527	20250307	100100	5375785	4665	4665	4665	4665	4
528	20250307	100000	5357125	4665	4665	4665	4665	15
529	20250307	095900	5287150	4665	4665	4665	4665	4
530	20250307	095800	5268490	4665	4665	4665	4665	4
531	20250307	095700	5249830	4660	4660	4660	4660	68
532	20250307	095600	4932950	4660	4660	4660	4660	4
533	20250307	095500	4914310	4660	4660	4660	4660	0
534	20250307	095400	4914310	4660	4655	4660	4655	53
535	20250307	095300	4667575	4655	4655	4655	4655	4
536	20250307	095200	4648955	4650	4650	4650	4650	1
537	20250307	095100	4644305	4650	4650	4650	4650	0
538	20250307	095000	4644305	4650	4650	4650	4650	24
539	20250307	094900	4532705	4650	4650	4650	4650	6
540	20250307	094800	4504805	4650	4650	4650	4650	4
541	20250307	094700	4486205	4645	4645	4645	4645	0
542	20250307	094600	4486205	4645	4645	4645	4645	4
543	20250307	094500	4467625	4645	4645	4645	4645	4
544	20250307	094400	4449045	4645	4645	4645	4645	4
545	20250307	094300	4430465	4645	4645	4645	4645	0
546	20250307	094200	4430465	4645	4645	4645	4645	6
547	20250307	094100	4402595	4645	4640	4645	4640	108
548	20250307	094000	3901455	4640	4640	4640	4640	4
549	20250307	093900	3882895	4640	4640	4640	4640	0
550	20250307	093800	3882895	4640	4640	4640	4640	4
551	20250307	093700	3864335	4630	4630	4630	4630	0
552	20250307	093600	3864335	4630	4630	4630	4630	0
553	20250307	093500	3864335	4630	4630	4630	4630	0
554	20250307	093400	3864335	4630	4630	4630	4630	0
555	20250307	093300	3864335	4630	4630	4630	4630	0
556	20250307	093200	3864335	4630	4630	4630	4630	0
557	20250307	093100	3864335	4630	4630	4630	4630	1
558	20250307	093000	3859705	4640	4640	4640	4640	0
559	20250307	092900	3859705	4640	4640	4640	4640	0
560	20250307	092800	3859705	4640	4640	4640	4640	0
561	20250307	092700	3859705	4640	4640	4640	4640	0
562	20250307	092600	3859705	4640	4640	4640	4640	0
563	20250307	092500	3859705	4640	4640	4640	4640	0
564	20250307	092400	3859705	4640	4640	4640	4640	0
565	20250307	092300	3859705	4640	4640	4640	4640	0
566	20250307	092200	3859705	4640	4640	4640	4640	134
567	20250307	092100	3237945	4630	4630	4630	4630	0
568	20250307	092000	3237945	4630	4630	4630	4630	0
569	20250307	091900	3237945	4630	4630	4630	4630	0
570	20250307	091800	3237945	4630	4630	4630	4630	0
571	20250307	091700	3237945	4630	4630	4630	4630	40
572	20250307	091600	3052745	4630	4630	4630	4630	0
573	20250307	091500	3052745	4630	4630	4630	4630	0
574	20250307	091400	3052745	4630	4630	4630	4630	0
575	20250307	091300	3052745	4630	4630	4630	4630	196
576	20250307	091200	2145265	4610	4610	4610	4610	0
577	20250307	091100	2145265	4610	4610	4610	4610	0
578	20250307	091000	2145265	4610	4640	4640	4605	17
579	20250307	090900	2066785	4600	4605	4605	4600	207
580	20250307	090800	1114375	4605	4605	4605	4605	0
581	20250307	090700	1114375	4605	4605	4605	4605	30
582	20250307	090600	976225	4605	4605	4605	4605	0
583	20250307	090500	976225	4605	4605	4605	4605	0
584	20250307	090400	976225	4605	4605	4605	4605	50
585	20250307	090300	745975	4600	4600	4600	4600	0
586	20250307	090200	745975	4600	4600	4600	4600	0
587	20250307	090100	745975	4600	4605	4605	4600	161
588	20250307	090000	4605	4605	4605	4605	4605	1