KissMeData/016610/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190300	313812125	5810	5810	5810	5810	905
3	20250305	190200	313812125	5810	5810	5810	5810	0
4	20250305	190100	313812125	5810	5810	5810	5810	0
5	20250305	190000	313812125	5810	5810	5810	5810	0
6	20250305	185900	313812125	5810	5810	5810	5810	0
7	20250305	185800	313812125	5810	5810	5810	5810	0
8	20250305	185700	313812125	5810	5810	5810	5810	0
9	20250305	185600	313812125	5810	5810	5810	5810	0
10	20250305	185500	313812125	5810	5810	5810	5810	0
11	20250305	185400	313812125	5810	5810	5810	5810	0
12	20250305	185300	313812125	5810	5810	5810	5810	0
13	20250305	185200	313812125	5810	5810	5810	5810	0
14	20250305	185100	313812125	5810	5810	5810	5810	0
15	20250305	185000	313812125	5810	5810	5810	5810	0
16	20250305	184900	313812125	5810	5810	5810	5810	0
17	20250305	184800	313812125	5810	5810	5810	5810	0
18	20250305	184700	313812125	5810	5810	5810	5810	0
19	20250305	184600	313812125	5810	5810	5810	5810	0
20	20250305	184500	313812125	5810	5810	5810	5810	0
21	20250305	184400	313812125	5810	5810	5810	5810	0
22	20250305	184300	313812125	5810	5810	5810	5810	0
23	20250305	184200	313812125	5810	5810	5810	5810	0
24	20250305	184100	313812125	5810	5810	5810	5810	0
25	20250305	184000	313812125	5810	5810	5810	5810	0
26	20250305	183900	313812125	5810	5810	5810	5810	0
27	20250305	183800	313812125	5810	5810	5810	5810	0
28	20250305	183700	313812125	5810	5810	5810	5810	0
29	20250305	183600	313812125	5810	5810	5810	5810	0
30	20250305	183500	313812125	5810	5810	5810	5810	0
31	20250305	183400	313812125	5810	5810	5810	5810	0
32	20250305	183300	313812125	5810	5810	5810	5810	905
33	20250305	183200	313812125	5810	5810	5810	5810	0
34	20250305	183100	313812125	5810	5810	5810	5810	0
35	20250305	183000	313812125	5810	5810	5810	5810	0
36	20250305	182900	313812125	5810	5810	5810	5810	0
37	20250305	182800	313812125	5810	5810	5810	5810	0
38	20250305	182700	313812125	5810	5810	5810	5810	0
39	20250305	182600	313812125	5810	5810	5810	5810	0
40	20250305	182500	313812125	5810	5810	5810	5810	0
41	20250305	182400	313812125	5810	5810	5810	5810	0
42	20250305	182300	313812125	5810	5810	5810	5810	0
43	20250305	182200	313812125	5810	5810	5810	5810	0
44	20250305	182100	313812125	5810	5810	5810	5810	0
45	20250305	182000	313812125	5810	5810	5810	5810	0
46	20250305	181900	313812125	5810	5810	5810	5810	0
47	20250305	181800	313812125	5810	5810	5810	5810	0
48	20250305	181700	313812125	5810	5810	5810	5810	0
49	20250305	181600	313812125	5810	5810	5810	5810	0
50	20250305	181500	313812125	5810	5810	5810	5810	0
51	20250305	181400	313812125	5810	5810	5810	5810	0
52	20250305	181300	313812125	5810	5810	5810	5810	0
53	20250305	181200	313812125	5810	5810	5810	5810	0
54	20250305	181100	313812125	5810	5810	5810	5810	0
55	20250305	181000	313812125	5810	5810	5810	5810	0
56	20250305	180900	313812125	5810	5810	5810	5810	0
57	20250305	180800	313812125	5810	5810	5810	5810	0
58	20250305	180700	313812125	5810	5810	5810	5810	0
59	20250305	180600	313812125	5810	5810	5810	5810	0
60	20250305	180500	313812125	5810	5810	5810	5810	0
61	20250305	180400	313812125	5810	5810	5810	5810	0
62	20250305	180300	313812125	5810	5810	5810	5810	905
63	20250305	180200	313812125	5810	5810	5810	5810	0
64	20250305	180100	313812125	5810	5810	5810	5810	0
65	20250305	180000	313812125	5810	5810	5810	5810	0
66	20250305	175900	313812125	5810	5810	5810	5810	0
67	20250305	175800	313812125	5810	5810	5810	5810	0
68	20250305	175700	313812125	5810	5810	5810	5810	0
69	20250305	175600	313812125	5810	5810	5810	5810	0
70	20250305	175500	313812125	5810	5810	5810	5810	0
71	20250305	175400	313812125	5810	5810	5810	5810	0
72	20250305	175300	313812125	5810	5810	5810	5810	0
73	20250305	175200	313812125	5810	5810	5810	5810	0
74	20250305	175100	313812125	5810	5810	5810	5810	0
75	20250305	175000	313812125	5810	5810	5810	5810	0
76	20250305	174900	313812125	5810	5810	5810	5810	0
77	20250305	174800	313812125	5810	5810	5810	5810	0
78	20250305	174700	313812125	5810	5810	5810	5810	0
79	20250305	174600	313812125	5810	5810	5810	5810	0
80	20250305	174500	313812125	5810	5810	5810	5810	0
81	20250305	174400	313812125	5810	5810	5810	5810	0
82	20250305	174300	313812125	5810	5810	5810	5810	0
83	20250305	174200	313812125	5810	5810	5810	5810	0
84	20250305	174100	313812125	5810	5810	5810	5810	0
85	20250305	174000	313812125	5810	5810	5810	5810	0
86	20250305	173900	313812125	5810	5810	5810	5810	0
87	20250305	173800	313812125	5810	5810	5810	5810	0
88	20250305	173700	313812125	5810	5810	5810	5810	0
89	20250305	173600	313812125	5810	5810	5810	5810	0
90	20250305	173500	313812125	5810	5810	5810	5810	0
91	20250305	173400	313812125	5810	5810	5810	5810	0
92	20250305	173300	313812125	5810	5810	5810	5810	905
93	20250305	173200	313812125	5810	5810	5810	5810	0
94	20250305	173100	313812125	5810	5810	5810	5810	0
95	20250305	173000	313812125	5810	5810	5810	5810	0
96	20250305	172900	313812125	5810	5810	5810	5810	0
97	20250305	172800	313812125	5810	5810	5810	5810	0
98	20250305	172700	313812125	5810	5810	5810	5810	0
99	20250305	172600	313812125	5810	5810	5810	5810	0
100	20250305	172500	313812125	5810	5810	5810	5810	0
101	20250305	172400	313812125	5810	5810	5810	5810	0
102	20250305	172300	313812125	5810	5810	5810	5810	0
103	20250305	172200	313812125	5810	5810	5810	5810	0
104	20250305	172100	313812125	5810	5810	5810	5810	0
105	20250305	172000	313812125	5810	5810	5810	5810	0
106	20250305	171900	313812125	5810	5810	5810	5810	0
107	20250305	171800	313812125	5810	5810	5810	5810	0
108	20250305	171700	313812125	5810	5810	5810	5810	0
109	20250305	171600	313812125	5810	5810	5810	5810	0
110	20250305	171500	313812125	5810	5810	5810	5810	0
111	20250305	171400	313812125	5810	5810	5810	5810	0
112	20250305	171300	313812125	5810	5810	5810	5810	0
113	20250305	171200	313812125	5810	5810	5810	5810	0
114	20250305	171100	313812125	5810	5810	5810	5810	0
115	20250305	171000	313812125	5810	5810	5810	5810	0
116	20250305	170900	313812125	5810	5810	5810	5810	0
117	20250305	170800	313812125	5810	5810	5810	5810	0
118	20250305	170700	313812125	5810	5810	5810	5810	0
119	20250305	170600	313812125	5810	5810	5810	5810	0
120	20250305	170500	313812125	5810	5810	5810	5810	0
121	20250305	170400	313812125	5810	5810	5810	5810	0
122	20250305	170300	313812125	5810	5810	5810	5810	905
123	20250305	170200	313812125	5810	5810	5810	5810	0
124	20250305	170100	313812125	5810	5810	5810	5810	0
125	20250305	170000	313812125	5810	5810	5810	5810	0
126	20250305	165900	313812125	5810	5810	5810	5810	0
127	20250305	165800	313812125	5810	5810	5810	5810	0
128	20250305	165700	313812125	5810	5810	5810	5810	0
129	20250305	165600	313812125	5810	5810	5810	5810	0
130	20250305	165500	313812125	5810	5810	5810	5810	0
131	20250305	165400	313812125	5810	5810	5810	5810	0
132	20250305	165300	313812125	5810	5810	5810	5810	0
133	20250305	165200	313812125	5810	5810	5810	5810	0
134	20250305	165100	313812125	5810	5810	5810	5810	0
135	20250305	165000	313812125	5810	5810	5810	5810	0
136	20250305	164900	313812125	5810	5810	5810	5810	0
137	20250305	164800	313812125	5810	5810	5810	5810	0
138	20250305	164700	313812125	5810	5810	5810	5810	0
139	20250305	164600	313812125	5810	5810	5810	5810	0
140	20250305	164500	313812125	5810	5810	5810	5810	0
141	20250305	164400	313812125	5810	5810	5810	5810	0
142	20250305	164300	313812125	5810	5810	5810	5810	0
143	20250305	164200	313812125	5810	5810	5810	5810	0
144	20250305	164100	313812125	5810	5810	5810	5810	0
145	20250305	164000	313812125	5810	5810	5810	5810	0
146	20250305	163900	313812125	5810	5810	5810	5810	0
147	20250305	163800	313812125	5810	5810	5810	5810	0
148	20250305	163700	313812125	5810	5810	5810	5810	0
149	20250305	163600	313812125	5810	5810	5810	5810	0
150	20250305	163500	313812125	5810	5810	5810	5810	0
151	20250305	163400	313812125	5810	5810	5810	5810	0
152	20250305	163300	313812125	5810	5810	5810	5810	905
153	20250305	163200	313812125	5810	5810	5810	5810	0
154	20250305	163100	313812125	5810	5810	5810	5810	0
155	20250305	163000	313812125	5810	5810	5810	5810	0
156	20250305	162900	313812125	5810	5810	5810	5810	0
157	20250305	162800	313812125	5810	5810	5810	5810	0
158	20250305	162700	313812125	5810	5810	5810	5810	0
159	20250305	162600	313812125	5810	5810	5810	5810	0
160	20250305	162500	313812125	5810	5810	5810	5810	0
161	20250305	162400	313812125	5810	5810	5810	5810	0
162	20250305	162300	313812125	5810	5810	5810	5810	0
163	20250305	162200	313812125	5810	5810	5810	5810	0
164	20250305	162100	313812125	5810	5810	5810	5810	0
165	20250305	162000	313812125	5810	5810	5810	5810	0
166	20250305	161900	313812125	5810	5810	5810	5810	0
167	20250305	161800	313812125	5810	5810	5810	5810	0
168	20250305	161700	313812125	5810	5810	5810	5810	0
169	20250305	161600	313812125	5810	5810	5810	5810	0
170	20250305	161500	313812125	5810	5810	5810	5810	0
171	20250305	161400	313812125	5810	5810	5810	5810	0
172	20250305	161300	313812125	5810	5810	5810	5810	0
173	20250305	161200	313812125	5810	5810	5810	5810	0
174	20250305	161100	313812125	5810	5810	5810	5810	0
175	20250305	161000	313812125	5810	5810	5810	5810	0
176	20250305	160900	313812125	5810	5810	5810	5810	0
177	20250305	160800	313812125	5810	5810	5810	5810	0
178	20250305	160700	313812125	5810	5810	5810	5810	0
179	20250305	160600	313812125	5810	5810	5810	5810	0
180	20250305	160500	313812125	5810	5810	5810	5810	0
181	20250305	160400	313812125	5810	5810	5810	5810	0
182	20250305	160300	313812125	5810	5810	5810	5810	905
183	20250305	160200	313812125	5810	5810	5810	5810	0
184	20250305	160100	313812125	5810	5810	5810	5810	0
185	20250305	160000	313812125	5810	5810	5810	5810	0
186	20250305	155900	313812125	5810	5810	5810	5810	0
187	20250305	155800	313812125	5810	5810	5810	5810	0
188	20250305	155700	313812125	5810	5810	5810	5810	0
189	20250305	155600	313812125	5810	5810	5810	5810	0
190	20250305	155500	313812125	5810	5810	5810	5810	0
191	20250305	155400	313812125	5810	5810	5810	5810	0
192	20250305	155300	313812125	5810	5810	5810	5810	0
193	20250305	155200	313812125	5810	5810	5810	5810	0
194	20250305	155100	313812125	5810	5810	5810	5810	0
195	20250305	155000	313812125	5810	5810	5810	5810	0
196	20250305	154900	313812125	5810	5810	5810	5810	0
197	20250305	154800	313812125	5810	5810	5810	5810	0
198	20250305	154700	313812125	5810	5810	5810	5810	0
199	20250305	154600	313812125	5810	5810	5810	5810	0
200	20250305	154500	313812125	5810	5810	5810	5810	0
201	20250305	154400	313812125	5810	5810	5810	5810	0
202	20250305	154300	313812125	5810	5810	5810	5810	0
203	20250305	154200	313812125	5810	5810	5810	5810	0
204	20250305	154100	313812125	5810	5810	5810	5810	0
205	20250305	154000	313812125	5810	5810	5810	5810	0
206	20250305	153900	313812125	5810	5810	5810	5810	0
207	20250305	153800	313812125	5810	5810	5810	5810	0
208	20250305	153700	313812125	5810	5810	5810	5810	0
209	20250305	153600	313812125	5810	5810	5810	5810	0
210	20250305	153500	313812125	5810	5810	5810	5810	0
211	20250305	153400	313812125	5810	5810	5810	5810	0
212	20250305	153300	313812125	5810	5810	5810	5810	905
213	20250305	153200	313812125	5810	5810	5810	5810	0
214	20250305	153100	313812125	5810	5810	5810	5810	0
215	20250305	153000	313812125	5810	5810	5810	5810	905
216	20250305	152900	308554075	5820	5820	5820	5820	0
217	20250305	152800	308554075	5820	5820	5820	5820	0
218	20250305	152700	308554075	5820	5820	5820	5820	0
219	20250305	152600	308554075	5820	5820	5820	5820	0
220	20250305	152500	308554075	5820	5820	5820	5820	0
221	20250305	152400	308554075	5820	5820	5820	5820	0
222	20250305	152300	308554075	5820	5820	5820	5820	0
223	20250305	152200	308554075	5820	5820	5820	5820	0
224	20250305	152100	308554075	5820	5820	5820	5820	0
225	20250305	152000	308554075	5820	5820	5820	5820	0
226	20250305	151900	308554075	5820	5810	5820	5810	105
227	20250305	151800	307943985	5810	5810	5810	5810	5
228	20250305	151700	307914935	5830	5830	5830	5830	0
229	20250305	151600	307914935	5830	5810	5830	5810	8
230	20250305	151500	307868435	5830	5830	5830	5830	0
231	20250305	151400	307868435	5830	5830	5830	5830	1
232	20250305	151300	307862605	5810	5810	5810	5810	11
233	20250305	151200	307798695	5830	5830	5830	5830	0
234	20250305	151100	307798695	5830	5830	5830	5830	0
235	20250305	151000	307798695	5830	5830	5830	5830	0
236	20250305	150900	307798695	5830	5820	5830	5820	2
237	20250305	150800	307787045	5810	5810	5820	5810	1005
238	20250305	150700	301937995	5820	5820	5820	5820	0
239	20250305	150600	301937995	5820	5820	5820	5820	0
240	20250305	150500	301937995	5820	5820	5820	5810	3
241	20250305	150400	301920545	5800	5800	5800	5800	26
242	20250305	150300	301769745	5820	5820	5820	5820	0
243	20250305	150200	301769745	5820	5820	5820	5820	0
244	20250305	150100	301769745	5820	5820	5820	5820	0
245	20250305	150000	301769745	5820	5820	5820	5820	0
246	20250305	145900	301769745	5820	5820	5820	5820	0
247	20250305	145800	301769745	5820	5820	5820	5820	0
248	20250305	145700	301769745	5820	5820	5820	5820	0
249	20250305	145600	301769745	5820	5820	5820	5820	0
250	20250305	145500	301769745	5820	5820	5820	5820	0
251	20250305	145400	301769745	5820	5820	5820	5820	0
252	20250305	145300	301769745	5820	5820	5820	5820	0
253	20250305	145200	301769745	5820	5820	5820	5820	0
254	20250305	145100	301769745	5820	5820	5820	5820	0
255	20250305	145000	301769745	5820	5820	5820	5820	0
256	20250305	144900	301769745	5820	5820	5820	5820	0
257	20250305	144800	301769745	5820	5820	5820	5820	0
258	20250305	144700	301769745	5820	5820	5820	5820	0
259	20250305	144600	301769745	5820	5820	5820	5820	0
260	20250305	144500	301769745	5820	5820	5820	5820	0
261	20250305	144400	301769745	5820	5820	5820	5820	0
262	20250305	144300	301769745	5820	5820	5820	5820	0
263	20250305	144200	301769745	5820	5820	5820	5820	0
264	20250305	144100	301769745	5820	5820	5820	5820	0
265	20250305	144000	301769745	5820	5820	5820	5820	0
266	20250305	143900	301769745	5820	5820	5820	5820	0
267	20250305	143800	301769745	5820	5820	5820	5820	0
268	20250305	143700	301769745	5820	5820	5820	5820	0
269	20250305	143600	301769745	5820	5790	5820	5790	226
270	20250305	143500	300459705	5800	5800	5800	5800	661
271	20250305	143400	296625905	5800	5800	5800	5800	40
272	20250305	143300	296393905	5800	5800	5800	5800	0
273	20250305	143200	296393905	5800	5800	5800	5800	271
274	20250305	143100	294822105	5800	5800	5800	5800	0
275	20250305	143000	294822105	5800	5790	5800	5790	202
276	20250305	142900	293652515	5790	5800	5800	5790	1923
277	20250305	142800	282499525	5820	5820	5820	5820	0
278	20250305	142700	282499525	5820	5820	5820	5820	0
279	20250305	142600	282499525	5820	5820	5820	5820	0
280	20250305	142500	282499525	5820	5820	5820	5820	0
281	20250305	142400	282499525	5820	5820	5820	5820	0
282	20250305	142300	282499525	5820	5800	5820	5800	90
283	20250305	142200	281977325	5800	5800	5800	5800	2
284	20250305	142100	281965725	5800	5800	5800	5800	0
285	20250305	142000	281965725	5800	5800	5800	5800	0
286	20250305	141900	281965725	5800	5820	5820	5800	1761
287	20250305	141800	271734895	5840	5840	5840	5840	0
288	20250305	141700	271734895	5840	5840	5840	5840	0
289	20250305	141600	271734895	5840	5840	5840	5840	0
290	20250305	141500	271734895	5840	5840	5840	5840	0
291	20250305	141400	271734895	5840	5840	5840	5840	0
292	20250305	141300	271734895	5840	5840	5840	5840	0
293	20250305	141200	271734895	5840	5840	5840	5840	0
294	20250305	141100	271734895	5840	5840	5840	5840	0
295	20250305	141000	271734895	5840	5840	5840	5840	0
296	20250305	140900	271734895	5840	5840	5840	5840	0
297	20250305	140800	271734895	5840	5840	5840	5840	0
298	20250305	140700	271734895	5840	5820	5840	5820	22
299	20250305	140600	271606455	5820	5820	5820	5820	0
300	20250305	140500	271606455	5820	5820	5820	5820	50
301	20250305	140400	271315455	5840	5840	5840	5840	0
302	20250305	140300	271315455	5840	5840	5840	5840	0
303	20250305	140200	271315455	5840	5840	5840	5840	0
304	20250305	140100	271315455	5840	5840	5840	5840	0
305	20250305	140000	271315455	5840	5840	5840	5840	0
306	20250305	135900	271315455	5840	5840	5840	5840	0
307	20250305	135800	271315455	5840	5840	5840	5840	0
308	20250305	135700	271315455	5840	5840	5840	5840	0
309	20250305	135600	271315455	5840	5840	5840	5840	25
310	20250305	135500	271169455	5820	5820	5820	5820	500
311	20250305	135400	268259455	5840	5840	5840	5840	0
312	20250305	135300	268259455	5840	5840	5840	5840	0
313	20250305	135200	268259455	5840	5840	5840	5840	0
314	20250305	135100	268259455	5840	5840	5840	5840	0
315	20250305	135000	268259455	5840	5840	5840	5840	0
316	20250305	134900	268259455	5840	5840	5840	5840	0
317	20250305	134800	268259455	5840	5820	5840	5820	100
318	20250305	134700	267676285	5820	5820	5820	5820	0
319	20250305	134600	267676285	5820	5820	5820	5820	30
320	20250305	134500	267501685	5810	5810	5810	5810	53
321	20250305	134400	267193755	5820	5810	5820	5810	41
322	20250305	134300	266955535	5810	5810	5810	5810	0
323	20250305	134200	266955535	5810	5810	5810	5810	101
324	20250305	134100	266368725	5830	5830	5830	5830	0
325	20250305	134000	266368725	5830	5830	5830	5830	0
326	20250305	133900	266368725	5830	5830	5830	5830	0
327	20250305	133800	266368725	5830	5830	5830	5830	0
328	20250305	133700	266368725	5830	5830	5830	5830	0
329	20250305	133600	266368725	5830	5830	5830	5830	0
330	20250305	133500	266368725	5830	5830	5830	5830	1
331	20250305	133400	266362895	5800	5800	5800	5800	1
332	20250305	133300	266357095	5830	5800	5830	5800	176
333	20250305	133200	265336265	5800	5800	5800	5800	0
334	20250305	133100	265336265	5800	5800	5800	5800	0
335	20250305	133000	265336265	5800	5800	5800	5800	0
336	20250305	132900	265336265	5800	5800	5800	5800	20
337	20250305	132800	265220265	5800	5800	5800	5800	500
338	20250305	132700	262320265	5800	5790	5800	5790	40
339	20250305	132600	262088615	5790	5780	5790	5780	121
340	20250305	132500	261388660	5800	5800	5800	5800	0
341	20250305	132400	261388660	5800	5800	5800	5800	0
342	20250305	132300	261388660	5800	5800	5800	5800	0
343	20250305	132200	261388660	5800	5800	5800	5800	0
344	20250305	132100	261388660	5800	5800	5800	5800	0
345	20250305	132000	261388660	5800	5800	5800	5800	0
346	20250305	131900	261388660	5800	5800	5800	5800	45
347	20250305	131800	261127660	5800	5800	5800	5800	20
348	20250305	131700	261011660	5800	5800	5800	5800	0
349	20250305	131600	261011660	5800	5800	5800	5800	0
350	20250305	131500	261011660	5800	5800	5800	5800	0
351	20250305	131400	261011660	5800	5800	5800	5800	0
352	20250305	131300	261011660	5800	5800	5800	5800	501
353	20250305	131200	258105860	5780	5780	5780	5780	1366
354	20250305	131100	250210380	5800	5800	5800	5800	0
355	20250305	131000	250210380	5800	5800	5800	5800	0
356	20250305	130900	250210380	5800	5800	5800	5800	1
357	20250305	130800	250204580	5780	5780	5780	5780	0
358	20250305	130700	250204580	5780	5780	5780	5780	0
359	20250305	130600	250204580	5780	5780	5780	5780	0
360	20250305	130500	250204580	5780	5780	5780	5780	10
361	20250305	130400	250146780	5800	5800	5800	5800	0
362	20250305	130300	250146780	5800	5800	5800	5800	0
363	20250305	130200	250146780	5800	5800	5800	5800	0
364	20250305	130100	250146780	5800	5800	5800	5800	0
365	20250305	130000	250146780	5800	5800	5800	5800	1
366	20250305	125900	250140980	5780	5790	5790	5780	613
367	20250305	125800	246593450	5800	5800	5800	5800	500
368	20250305	125700	243693450	5800	5800	5800	5800	10
369	20250305	125600	243635450	5800	5800	5800	5800	0
370	20250305	125500	243635450	5800	5810	5810	5800	220
371	20250305	125400	242359430	5820	5820	5820	5820	0
372	20250305	125300	242359430	5820	5820	5820	5820	0
373	20250305	125200	242359430	5820	5820	5820	5820	0
374	20250305	125100	242359430	5820	5820	5820	5820	0
375	20250305	125000	242359430	5820	5820	5820	5820	0
376	20250305	124900	242359430	5820	5820	5820	5820	0
377	20250305	124800	242359430	5820	5820	5820	5820	1
378	20250305	124700	242353610	5820	5820	5820	5820	0
379	20250305	124600	242353610	5820	5810	5820	5810	26
380	20250305	124500	242202510	5810	5810	5810	5810	0
381	20250305	124400	242202510	5810	5810	5810	5810	0
382	20250305	124300	242202510	5810	5810	5810	5810	0
383	20250305	124200	242202510	5810	5810	5810	5810	0
384	20250305	124100	242202510	5810	5810	5810	5810	0
385	20250305	124000	242202510	5810	5810	5810	5810	0
386	20250305	123900	242202510	5810	5810	5810	5810	0
387	20250305	123800	242202510	5810	5810	5810	5810	0
388	20250305	123700	242202510	5810	5810	5810	5810	3
389	20250305	123600	242185080	5810	5810	5810	5810	0
390	20250305	123500	242185080	5810	5810	5810	5810	2
391	20250305	123400	242173460	5810	5810	5810	5810	2
392	20250305	123300	242161840	5810	5810	5810	5810	0
393	20250305	123200	242161840	5810	5810	5810	5810	5
394	20250305	123100	242132790	5810	5810	5810	5810	5
395	20250305	123000	242103740	5820	5820	5820	5820	0
396	20250305	122900	242103740	5820	5820	5820	5820	0
397	20250305	122800	242103740	5820	5820	5820	5820	0
398	20250305	122700	242103740	5820	5820	5820	5820	1
399	20250305	122600	242097920	5800	5800	5800	5800	100
400	20250305	122500	241517920	5790	5790	5790	5790	0
401	20250305	122400	241517920	5790	5790	5790	5790	0
402	20250305	122300	241517920	5790	5790	5790	5790	0
403	20250305	122200	241517920	5790	5790	5790	5790	0
404	20250305	122100	241517920	5790	5790	5790	5790	0
405	20250305	122000	241517920	5790	5790	5790	5790	176
406	20250305	121900	240498880	5790	5790	5790	5790	48
407	20250305	121800	240220960	5800	5800	5800	5800	0
408	20250305	121700	240220960	5800	5800	5800	5800	0
409	20250305	121600	240220960	5800	5800	5800	5800	1
410	20250305	121500	240215160	5800	5800	5800	5800	0
411	20250305	121400	240215160	5800	5800	5800	5800	0
412	20250305	121300	240215160	5800	5800	5800	5800	0
413	20250305	121200	240215160	5800	5800	5800	5800	0
414	20250305	121100	240215160	5800	5800	5800	5800	1
415	20250305	121000	240209360	5790	5790	5790	5790	0
416	20250305	120900	240209360	5790	5790	5790	5790	0
417	20250305	120800	240209360	5790	5790	5790	5790	500
418	20250305	120700	237314360	5800	5800	5800	5800	0
419	20250305	120600	237314360	5800	5800	5800	5800	0
420	20250305	120500	237314360	5800	5800	5800	5800	0
421	20250305	120400	237314360	5800	5800	5800	5800	0
422	20250305	120300	237314360	5800	5800	5800	5800	0
423	20250305	120200	237314360	5800	5800	5800	5800	0
424	20250305	120100	237314360	5800	5800	5800	5800	0
425	20250305	120000	237314360	5800	5800	5800	5800	0
426	20250305	115900	237314360	5800	5800	5800	5800	11
427	20250305	115800	237250560	5790	5790	5790	5790	0
428	20250305	115700	237250560	5790	5790	5790	5790	0
429	20250305	115600	237250560	5790	5790	5790	5790	0
430	20250305	115500	237250560	5790	5790	5790	5790	1
431	20250305	115400	237244770	5790	5790	5790	5790	0
432	20250305	115300	237244770	5790	5790	5790	5790	0
433	20250305	115200	237244770	5790	5790	5790	5790	0
434	20250305	115100	237244770	5790	5790	5790	5790	0
435	20250305	115000	237244770	5790	5790	5790	5790	1
436	20250305	114900	237238980	5800	5800	5800	5800	0
437	20250305	114800	237238980	5800	5800	5800	5800	0
438	20250305	114700	237238980	5800	5800	5800	5800	1
439	20250305	114600	237233180	5780	5780	5780	5780	0
440	20250305	114500	237233180	5780	5780	5780	5780	0
441	20250305	114400	237233180	5780	5780	5780	5780	0
442	20250305	114300	237233180	5780	5780	5780	5780	0
443	20250305	114200	237233180	5780	5780	5780	5780	30
444	20250305	114100	237059780	5770	5770	5770	5770	149
445	20250305	114000	236200050	5770	5770	5770	5770	0
446	20250305	113900	236200050	5770	5780	5780	5770	1100
447	20250305	113800	229842180	5790	5790	5790	5790	0
448	20250305	113700	229842180	5790	5790	5790	5790	2452
449	20250305	113600	215645100	5780	5780	5780	5780	0
450	20250305	113500	215645100	5780	5780	5780	5780	0
451	20250305	113400	215645100	5780	5770	5780	5770	4526
452	20250305	113300	189522470	5780	5800	5800	5780	3246
453	20250305	113200	170729820	5830	5830	5830	5830	0
454	20250305	113100	170729820	5830	5830	5830	5830	0
455	20250305	113000	170729820	5830	5830	5830	5830	0
456	20250305	112900	170729820	5830	5830	5830	5830	1
457	20250305	112800	170723990	5800	5810	5810	5800	864
458	20250305	112700	165704290	5810	5810	5810	5810	0
459	20250305	112600	165704290	5810	5810	5810	5810	0
460	20250305	112500	165704290	5810	5810	5810	5810	1
461	20250305	112400	165698480	5810	5810	5810	5810	0
462	20250305	112300	165698480	5810	5810	5810	5810	0
463	20250305	112200	165698480	5810	5810	5810	5810	0
464	20250305	112100	165698480	5810	5810	5810	5810	1
465	20250305	112000	165692670	5810	5810	5810	5810	0
466	20250305	111900	165692670	5810	5810	5810	5810	0
467	20250305	111800	165692670	5810	5810	5810	5810	200
468	20250305	111700	164530670	5810	5810	5810	5810	0
469	20250305	111600	164530670	5810	5810	5810	5810	0
470	20250305	111500	164530670	5810	5800	5810	5800	2
471	20250305	111400	164519060	5800	5810	5810	5800	2
472	20250305	111300	164507450	5800	5800	5800	5800	201
473	20250305	111200	163341650	5810	5810	5810	5810	0
474	20250305	111100	163341650	5810	5810	5810	5810	0
475	20250305	111000	163341650	5810	5810	5810	5810	0
476	20250305	110900	163341650	5810	5810	5810	5810	0
477	20250305	110800	163341650	5810	5810	5810	5810	0
478	20250305	110700	163341650	5810	5810	5810	5810	0
479	20250305	110600	163341650	5810	5810	5810	5810	0
480	20250305	110500	163341650	5810	5810	5810	5810	0
481	20250305	110400	163341650	5810	5810	5810	5810	0
482	20250305	110300	163341650	5810	5810	5810	5810	0
483	20250305	110200	163341650	5810	5810	5810	5810	121
484	20250305	110100	162638640	5810	5810	5810	5810	0
485	20250305	110000	162638640	5810	5810	5810	5810	0
486	20250305	105900	162638640	5810	5810	5810	5810	0
487	20250305	105800	162638640	5810	5810	5810	5810	1
488	20250305	105700	162632830	5800	5800	5800	5800	0
489	20250305	105600	162632830	5800	5800	5800	5800	0
490	20250305	105500	162632830	5800	5800	5800	5800	109
491	20250305	105400	162000630	5800	5800	5800	5800	108
492	20250305	105300	161374230	5800	5800	5800	5800	0
493	20250305	105200	161374230	5800	5800	5800	5800	201
494	20250305	105100	160208430	5800	5800	5800	5800	0
495	20250305	105000	160208430	5800	5800	5800	5800	0
496	20250305	104900	160208430	5800	5800	5800	5800	0
497	20250305	104800	160208430	5800	5800	5800	5800	0
498	20250305	104700	160208430	5800	5800	5800	5800	0
499	20250305	104600	160208430	5800	5790	5800	5790	14
500	20250305	104500	160127350	5800	5790	5800	5790	26
501	20250305	104400	159976800	5790	5790	5790	5790	0
502	20250305	104300	159976800	5790	5790	5790	5790	0
503	20250305	104200	159976800	5790	5790	5790	5790	134
504	20250305	104100	159200940	5780	5780	5780	5780	20
505	20250305	104000	159085340	5770	5770	5770	5770	0
506	20250305	103900	159085340	5770	5770	5770	5770	0
507	20250305	103800	159085340	5770	5800	5800	5770	215
508	20250305	103700	157838940	5800	5780	5800	5780	76
509	20250305	103600	157399640	5780	5780	5780	5780	0
510	20250305	103500	157399640	5780	5760	5780	5760	158
511	20250305	103400	156486460	5780	5780	5780	5780	324
512	20250305	103300	154613740	5780	5800	5800	5760	722
513	20250305	103200	150446530	5780	5790	5790	5780	537
514	20250305	103100	147342270	5800	5790	5800	5790	1071
515	20250305	103000	141140780	5790	5810	5810	5790	5
516	20250305	102900	141111770	5790	5790	5790	5790	0
517	20250305	102800	141111770	5790	5790	5790	5790	0
518	20250305	102700	141111770	5790	5800	5800	5790	2257
519	20250305	102600	128033540	5810	5800	5810	5800	83
520	20250305	102500	127551330	5800	5800	5800	5800	44
521	20250305	102400	127296130	5800	5800	5800	5800	0
522	20250305	102300	127296130	5800	5830	5830	5800	9617
523	20250305	102200	71427290	5850	5850	5850	5850	0
524	20250305	102100	71427290	5850	5850	5850	5850	0
525	20250305	102000	71427290	5850	5850	5850	5850	3
526	20250305	101900	71409740	5850	5850	5850	5850	0
527	20250305	101800	71409740	5850	5850	5850	5850	1
528	20250305	101700	71403890	5830	5830	5850	5830	5
529	20250305	101600	71374720	5850	5850	5850	5850	0
530	20250305	101500	71374720	5850	5850	5850	5850	0
531	20250305	101400	71374720	5850	5850	5850	5850	0
532	20250305	101300	71374720	5850	5850	5850	5850	1
533	20250305	101200	71368870	5840	5840	5840	5840	0
534	20250305	101100	71368870	5840	5840	5840	5840	0
535	20250305	101000	71368870	5840	5840	5840	5840	0
536	20250305	100900	71368870	5840	5840	5840	5840	0
537	20250305	100800	71368870	5840	5840	5840	5840	0
538	20250305	100700	71368870	5840	5840	5840	5840	109
539	20250305	100600	70732310	5850	5840	5850	5840	3
540	20250305	100500	70714780	5840	5840	5840	5840	0
541	20250305	100400	70714780	5840	5840	5840	5840	400
542	20250305	100300	68378780	5840	5840	5840	5840	0
543	20250305	100200	68378780	5840	5840	5840	5840	0
544	20250305	100100	68378780	5840	5840	5840	5840	0
545	20250305	100000	68378780	5840	5840	5840	5840	1
546	20250305	095900	68372940	5830	5830	5830	5830	0
547	20250305	095800	68372940	5830	5830	5830	5830	81
548	20250305	095700	67900710	5830	5830	5830	5830	0
549	20250305	095600	67900710	5830	5830	5830	5830	55
550	20250305	095500	67580060	5830	5830	5830	5830	0
551	20250305	095400	67580060	5830	5830	5830	5830	0
552	20250305	095300	67580060	5830	5830	5830	5830	5
553	20250305	095200	67550910	5840	5840	5840	5840	42
554	20250305	095100	67305630	5820	5820	5820	5820	2
555	20250305	095000	67293990	5820	5830	5840	5820	281
556	20250305	094900	65655640	5820	5830	5830	5820	499
557	20250305	094800	62749060	5840	5820	5840	5820	420
558	20250305	094700	60304640	5850	5860	5860	5830	1815
559	20250305	094600	49719510	5850	5850	5850	5850	0
560	20250305	094500	49719510	5850	5840	5850	5840	171
561	20250305	094400	48719170	5850	5850	5850	5850	0
562	20250305	094300	48719170	5850	5850	5850	5850	0
563	20250305	094200	48719170	5850	5850	5850	5850	2
564	20250305	094100	48707470	5850	5850	5850	5850	1
565	20250305	094000	48701620	5840	5850	5850	5840	697
566	20250305	093900	44631130	5860	5860	5860	5860	0
567	20250305	093800	44631130	5860	5860	5860	5860	0
568	20250305	093700	44631130	5860	5830	5860	5830	4
569	20250305	093600	44607720	5830	5860	5860	5830	780
570	20250305	093500	40042320	5860	5850	5860	5830	1310
571	20250305	093400	32376470	5850	5850	5860	5840	1012
572	20250305	093300	26448210	5830	5830	5830	5830	110
573	20250305	093200	25806910	5840	5850	5850	5840	554
574	20250305	093100	22570220	5850	5860	5860	5840	129
575	20250305	093000	21816510	5870	5870	5870	5870	0
576	20250305	092900	21816510	5870	5860	5870	5860	5
577	20250305	092800	21787170	5870	5870	5870	5870	1
578	20250305	092700	21781300	5850	5850	5850	5850	55
579	20250305	092600	21459550	5850	5850	5850	5850	45
580	20250305	092500	21196300	5850	5850	5850	5850	272
581	20250305	092400	19605100	5850	5850	5850	5850	2
582	20250305	092300	19593400	5860	5860	5860	5860	451
583	20250305	092200	16950540	5860	5860	5860	5860	0
584	20250305	092100	16950540	5860	5860	5860	5860	0
585	20250305	092000	16950540	5860	5860	5860	5860	0
586	20250305	091900	16950540	5860	5870	5870	5860	3
587	20250305	091800	16932950	5860	5860	5860	5860	0
588	20250305	091700	16932950	5860	5860	5860	5860	0
589	20250305	091600	16932950	5860	5860	5860	5860	0
590	20250305	091500	16932950	5860	5860	5860	5860	0
591	20250305	091400	16932950	5860	5840	5860	5830	1070
592	20250305	091300	10683420	5840	5840	5840	5840	62
593	20250305	091200	10321340	5840	5840	5840	5840	1105
594	20250305	091100	3868140	5840	5850	5850	5840	231
595	20250305	091000	2518090	5840	5860	5860	5840	260
596	20250305	090900	997760	5870	5860	5870	5860	5
597	20250305	090800	968450	5860	5860	5860	5860	26
598	20250305	090700	816090	5870	5870	5870	5870	4
599	20250305	090600	792610	5880	5880	5880	5880	0
600	20250305	090500	792610	5880	5880	5880	5880	0
601	20250305	090400	792610	5880	5870	5880	5870	79
602	20250305	090300	328180	5850	5850	5850	5850	5
603	20250305	090200	298930	5870	5870	5870	5870	0
604	20250305	090100	298930	5870	5870	5870	5870	0
605	20250305	090000	298930	5870	5860	5870	5860	51