KissMeData/006620/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184900	780360668	5090	5090	5090	5090	1446
3	20250318	184800	780360668	5090	5090	5090	5090	0
4	20250318	184700	780360668	5090	5090	5090	5090	0
5	20250318	184600	780360668	5090	5090	5090	5090	0
6	20250318	184500	780360668	5090	5090	5090	5090	0
7	20250318	184400	780360668	5090	5090	5090	5090	0
8	20250318	184300	780360668	5090	5090	5090	5090	0
9	20250318	184200	780360668	5090	5090	5090	5090	0
10	20250318	184100	780360668	5090	5090	5090	5090	0
11	20250318	184000	780360668	5090	5090	5090	5090	0
12	20250318	183900	780360668	5090	5090	5090	5090	0
13	20250318	183800	780360668	5090	5090	5090	5090	0
14	20250318	183700	780360668	5090	5090	5090	5090	0
15	20250318	183600	780360668	5090	5090	5090	5090	0
16	20250318	183500	780360668	5090	5090	5090	5090	0
17	20250318	183400	780360668	5090	5090	5090	5090	0
18	20250318	183300	780360668	5090	5090	5090	5090	0
19	20250318	183200	780360668	5090	5090	5090	5090	0
20	20250318	183100	780360668	5090	5090	5090	5090	0
21	20250318	183000	780360668	5090	5090	5090	5090	0
22	20250318	182900	780360668	5090	5090	5090	5090	0
23	20250318	182800	780360668	5090	5090	5090	5090	0
24	20250318	182700	780360668	5090	5090	5090	5090	0
25	20250318	182600	780360668	5090	5090	5090	5090	0
26	20250318	182500	780360668	5090	5090	5090	5090	0
27	20250318	182400	780360668	5090	5090	5090	5090	0
28	20250318	182300	780360668	5090	5090	5090	5090	0
29	20250318	182200	780360668	5090	5090	5090	5090	0
30	20250318	182100	780360668	5090	5090	5090	5090	0
31	20250318	182000	780360668	5090	5090	5090	5090	0
32	20250318	181900	780360668	5090	5090	5090	5090	1446
33	20250318	181800	780360668	5090	5090	5090	5090	0
34	20250318	181700	780360668	5090	5090	5090	5090	0
35	20250318	181600	780360668	5090	5090	5090	5090	0
36	20250318	181500	780360668	5090	5090	5090	5090	0
37	20250318	181400	780360668	5090	5090	5090	5090	0
38	20250318	181300	780360668	5090	5090	5090	5090	0
39	20250318	181200	780360668	5090	5090	5090	5090	0
40	20250318	181100	780360668	5090	5090	5090	5090	0
41	20250318	181000	780360668	5090	5090	5090	5090	0
42	20250318	180900	780360668	5090	5090	5090	5090	0
43	20250318	180800	780360668	5090	5090	5090	5090	0
44	20250318	180700	780360668	5090	5090	5090	5090	0
45	20250318	180600	780360668	5090	5090	5090	5090	0
46	20250318	180500	780360668	5090	5090	5090	5090	0
47	20250318	180400	780360668	5090	5090	5090	5090	0
48	20250318	180300	780360668	5090	5090	5090	5090	0
49	20250318	180200	780360668	5090	5090	5090	5090	0
50	20250318	180100	780360668	5090	5090	5090	5090	0
51	20250318	180000	780360668	5090	5090	5090	5090	0
52	20250318	175900	780360668	5090	5090	5090	5090	0
53	20250318	175800	780360668	5090	5090	5090	5090	0
54	20250318	175700	780360668	5090	5090	5090	5090	0
55	20250318	175600	780360668	5090	5090	5090	5090	0
56	20250318	175500	780360668	5090	5090	5090	5090	0
57	20250318	175400	780360668	5090	5090	5090	5090	0
58	20250318	175300	780360668	5090	5090	5090	5090	0
59	20250318	175200	780360668	5090	5090	5090	5090	0
60	20250318	175100	780360668	5090	5090	5090	5090	0
61	20250318	175000	780360668	5090	5090	5090	5090	0
62	20250318	174900	780360668	5090	5090	5090	5090	1446
63	20250318	174800	780360668	5090	5090	5090	5090	0
64	20250318	174700	780360668	5090	5090	5090	5090	0
65	20250318	174600	780360668	5090	5090	5090	5090	0
66	20250318	174500	780360668	5090	5090	5090	5090	0
67	20250318	174400	780360668	5090	5090	5090	5090	0
68	20250318	174300	780360668	5090	5090	5090	5090	0
69	20250318	174200	780360668	5090	5090	5090	5090	0
70	20250318	174100	780360668	5090	5090	5090	5090	0
71	20250318	174000	780360668	5090	5090	5090	5090	0
72	20250318	173900	780360668	5090	5090	5090	5090	0
73	20250318	173800	780360668	5090	5090	5090	5090	0
74	20250318	173700	780360668	5090	5090	5090	5090	0
75	20250318	173600	780360668	5090	5090	5090	5090	0
76	20250318	173500	780360668	5090	5090	5090	5090	0
77	20250318	173400	780360668	5090	5090	5090	5090	0
78	20250318	173300	780360668	5090	5090	5090	5090	0
79	20250318	173200	780360668	5090	5090	5090	5090	0
80	20250318	173100	780360668	5090	5090	5090	5090	0
81	20250318	173000	780360668	5090	5090	5090	5090	0
82	20250318	172900	780360668	5090	5090	5090	5090	0
83	20250318	172800	780360668	5090	5090	5090	5090	0
84	20250318	172700	780360668	5090	5090	5090	5090	0
85	20250318	172600	780360668	5090	5090	5090	5090	0
86	20250318	172500	780360668	5090	5090	5090	5090	0
87	20250318	172400	780360668	5090	5090	5090	5090	0
88	20250318	172300	780360668	5090	5090	5090	5090	0
89	20250318	172200	780360668	5090	5090	5090	5090	0
90	20250318	172100	780360668	5090	5090	5090	5090	0
91	20250318	172000	780360668	5090	5090	5090	5090	0
92	20250318	171900	780360668	5090	5090	5090	5090	1446
93	20250318	171800	780360668	5090	5090	5090	5090	0
94	20250318	171700	780360668	5090	5090	5090	5090	0
95	20250318	171600	780360668	5090	5090	5090	5090	0
96	20250318	171500	780360668	5090	5090	5090	5090	0
97	20250318	171400	780360668	5090	5090	5090	5090	0
98	20250318	171300	780360668	5090	5090	5090	5090	0
99	20250318	171200	780360668	5090	5090	5090	5090	0
100	20250318	171100	780360668	5090	5090	5090	5090	0
101	20250318	171000	780360668	5090	5090	5090	5090	0
102	20250318	170900	780360668	5090	5090	5090	5090	0
103	20250318	170800	780360668	5090	5090	5090	5090	0
104	20250318	170700	780360668	5090	5090	5090	5090	0
105	20250318	170600	780360668	5090	5090	5090	5090	0
106	20250318	170500	780360668	5090	5090	5090	5090	0
107	20250318	170400	780360668	5090	5090	5090	5090	0
108	20250318	170300	780360668	5090	5090	5090	5090	0
109	20250318	170200	780360668	5090	5090	5090	5090	0
110	20250318	170100	780360668	5090	5090	5090	5090	0
111	20250318	170000	780360668	5090	5090	5090	5090	0
112	20250318	165900	780360668	5090	5090	5090	5090	0
113	20250318	165800	780360668	5090	5090	5090	5090	0
114	20250318	165700	780360668	5090	5090	5090	5090	0
115	20250318	165600	780360668	5090	5090	5090	5090	0
116	20250318	165500	780360668	5090	5090	5090	5090	0
117	20250318	165400	780360668	5090	5090	5090	5090	0
118	20250318	165300	780360668	5090	5090	5090	5090	0
119	20250318	165200	780360668	5090	5090	5090	5090	0
120	20250318	165100	780360668	5090	5090	5090	5090	0
121	20250318	165000	780360668	5090	5090	5090	5090	0
122	20250318	164900	780360668	5090	5090	5090	5090	1446
123	20250318	164800	780360668	5090	5090	5090	5090	0
124	20250318	164700	780360668	5090	5090	5090	5090	0
125	20250318	164600	780360668	5090	5090	5090	5090	0
126	20250318	164500	780360668	5090	5090	5090	5090	0
127	20250318	164400	780360668	5090	5090	5090	5090	0
128	20250318	164300	780360668	5090	5090	5090	5090	0
129	20250318	164200	780360668	5090	5090	5090	5090	0
130	20250318	164100	780360668	5090	5090	5090	5090	0
131	20250318	164000	780360668	5090	5090	5090	5090	0
132	20250318	163900	780360668	5090	5090	5090	5090	0
133	20250318	163800	780360668	5090	5090	5090	5090	0
134	20250318	163700	780360668	5090	5090	5090	5090	0
135	20250318	163600	780360668	5090	5090	5090	5090	0
136	20250318	163500	780360668	5090	5090	5090	5090	0
137	20250318	163400	780360668	5090	5090	5090	5090	0
138	20250318	163300	780360668	5090	5090	5090	5090	0
139	20250318	163200	780360668	5090	5090	5090	5090	0
140	20250318	163100	780360668	5090	5090	5090	5090	0
141	20250318	163000	780360668	5090	5090	5090	5090	0
142	20250318	162900	780360668	5090	5090	5090	5090	0
143	20250318	162800	780360668	5090	5090	5090	5090	0
144	20250318	162700	780360668	5090	5090	5090	5090	0
145	20250318	162600	780360668	5090	5090	5090	5090	0
146	20250318	162500	780360668	5090	5090	5090	5090	0
147	20250318	162400	780360668	5090	5090	5090	5090	0
148	20250318	162300	780360668	5090	5090	5090	5090	0
149	20250318	162200	780360668	5090	5090	5090	5090	0
150	20250318	162100	780360668	5090	5090	5090	5090	0
151	20250318	162000	780360668	5090	5090	5090	5090	0
152	20250318	161900	780360668	5090	5090	5090	5090	1446
153	20250318	161800	780360668	5090	5090	5090	5090	0
154	20250318	161700	780360668	5090	5090	5090	5090	0
155	20250318	161600	780360668	5090	5090	5090	5090	0
156	20250318	161500	780360668	5090	5090	5090	5090	0
157	20250318	161400	780360668	5090	5090	5090	5090	0
158	20250318	161300	780360668	5090	5090	5090	5090	0
159	20250318	161200	780360668	5090	5090	5090	5090	0
160	20250318	161100	780360668	5090	5090	5090	5090	0
161	20250318	161000	780360668	5090	5090	5090	5090	0
162	20250318	160900	780360668	5090	5090	5090	5090	0
163	20250318	160800	780360668	5090	5090	5090	5090	0
164	20250318	160700	780360668	5090	5090	5090	5090	0
165	20250318	160600	780360668	5090	5090	5090	5090	0
166	20250318	160500	780360668	5090	5090	5090	5090	0
167	20250318	160400	780360668	5090	5090	5090	5090	0
168	20250318	160300	780360668	5090	5090	5090	5090	0
169	20250318	160200	780360668	5090	5090	5090	5090	0
170	20250318	160100	780360668	5090	5090	5090	5090	0
171	20250318	160000	780360668	5090	5090	5090	5090	0
172	20250318	155900	780360668	5090	5090	5090	5090	0
173	20250318	155800	780360668	5090	5090	5090	5090	0
174	20250318	155700	780360668	5090	5090	5090	5090	0
175	20250318	155600	780360668	5090	5090	5090	5090	0
176	20250318	155500	780360668	5090	5090	5090	5090	0
177	20250318	155400	780360668	5090	5090	5090	5090	0
178	20250318	155300	780360668	5090	5090	5090	5090	0
179	20250318	155200	780360668	5090	5090	5090	5090	0
180	20250318	155100	780360668	5090	5090	5090	5090	0
181	20250318	155000	780360668	5090	5090	5090	5090	0
182	20250318	154900	780360668	5090	5090	5090	5090	1446
183	20250318	154800	780360668	5090	5090	5090	5090	0
184	20250318	154700	780360668	5090	5090	5090	5090	0
185	20250318	154600	780360668	5090	5090	5090	5090	0
186	20250318	154500	780360668	5090	5090	5090	5090	0
187	20250318	154400	780360668	5090	5090	5090	5090	0
188	20250318	154300	780360668	5090	5090	5090	5090	0
189	20250318	154200	780360668	5090	5090	5090	5090	0
190	20250318	154100	780360668	5090	5090	5090	5090	0
191	20250318	154000	780360668	5090	5090	5090	5090	0
192	20250318	153900	780360668	5090	5090	5090	5090	0
193	20250318	153800	780360668	5090	5090	5090	5090	0
194	20250318	153700	780360668	5090	5090	5090	5090	0
195	20250318	153600	780360668	5090	5090	5090	5090	0
196	20250318	153500	780360668	5090	5090	5090	5090	0
197	20250318	153400	780360668	5090	5090	5090	5090	0
198	20250318	153300	780360668	5090	5090	5090	5090	0
199	20250318	153200	780360668	5090	5090	5090	5090	0
200	20250318	153100	780360668	5090	5090	5090	5090	0
201	20250318	153000	780360668	5090	5090	5090	5090	1446
202	20250318	152900	773000528	5080	5080	5080	5080	0
203	20250318	152800	773000528	5080	5080	5080	5080	0
204	20250318	152700	773000528	5080	5080	5080	5080	0
205	20250318	152600	773000528	5080	5080	5080	5080	0
206	20250318	152500	773000528	5080	5080	5080	5080	0
207	20250318	152400	773000528	5080	5080	5080	5080	0
208	20250318	152300	773000528	5080	5080	5080	5080	0
209	20250318	152200	773000528	5080	5080	5080	5080	0
210	20250318	152100	773000528	5080	5080	5080	5080	0
211	20250318	152000	773000528	5080	5080	5080	5080	0
212	20250318	151900	773000528	5080	5090	5100	5080	327
213	20250318	151800	771337088	5090	5075	5090	5075	1187
214	20250318	151700	765302743	5075	5075	5075	5070	171
215	20250318	151600	764435433	5075	5075	5075	5075	33
216	20250318	151500	764267958	5070	5070	5070	5070	50
217	20250318	151400	764014458	5070	5070	5070	5070	160
218	20250318	151300	763203258	5080	5080	5080	5080	101
219	20250318	151200	762690178	5080	5070	5080	5070	51
220	20250318	151100	762431108	5080	5070	5080	5070	80
221	20250318	151000	762024718	5080	5080	5080	5080	69
222	20250318	150900	761674198	5080	5090	5090	5080	1199
223	20250318	150800	755583268	5070	5070	5070	5070	0
224	20250318	150700	755583268	5070	5070	5070	5070	0
225	20250318	150600	755583268	5070	5090	5090	5070	557
226	20250318	150500	752755738	5090	5090	5090	5090	459
227	20250318	150400	750419428	5100	5090	5100	5090	6126
228	20250318	150300	719228218	5090	5080	5090	5070	589
229	20250318	150200	716233108	5090	5080	5090	5080	316
230	20250318	150100	714627768	5090	5080	5090	5080	108
231	20250318	150000	714079118	5080	5080	5080	5080	0
232	20250318	145900	714079118	5080	5080	5080	5080	203
233	20250318	145800	713047878	5080	5080	5080	5080	400
234	20250318	145700	711015878	5080	5080	5080	5080	1396
235	20250318	145600	703924198	5080	5080	5080	5080	60
236	20250318	145500	703619398	5080	5060	5080	5060	12
237	20250318	145400	703558498	5080	5080	5080	5080	35
238	20250318	145300	703380698	5080	5070	5080	5070	1342
239	20250318	145200	696575148	5070	5070	5070	5070	100
240	20250318	145100	696068148	5070	5070	5070	5070	0
241	20250318	145000	696068148	5070	5070	5070	5070	30
242	20250318	144900	695916048	5070	5070	5070	5070	0
243	20250318	144800	695916048	5070	5070	5070	5070	0
244	20250318	144700	695916048	5070	5070	5070	5060	210
245	20250318	144600	694851358	5060	5060	5060	5060	0
246	20250318	144500	694851358	5060	5060	5060	5060	45
247	20250318	144400	694623658	5060	5060	5060	5060	179
248	20250318	144300	693717918	5070	5060	5070	5060	221
249	20250318	144200	692599518	5060	5070	5070	5060	11
250	20250318	144100	692543848	5060	5060	5080	5060	703
251	20250318	144000	688986628	5080	5070	5080	5070	1100
252	20250318	143900	683401308	5060	5070	5080	5060	552
253	20250318	143800	680606458	5070	5080	5080	5070	1725
254	20250318	143700	671860608	5070	5080	5080	5070	224
255	20250318	143600	670724688	5080	5080	5080	5080	2020
256	20250318	143500	660463088	5080	5080	5090	5080	2520
257	20250318	143400	647650988	5080	5080	5080	5070	2107
258	20250318	143300	636947558	5080	5070	5080	5070	2109
259	20250318	143200	626233968	5070	5080	5080	5070	598
260	20250318	143100	623200448	5080	5060	5080	5060	297
261	20250318	143000	621694428	5070	5070	5070	5070	6
262	20250318	142900	621664008	5070	5070	5080	5070	1392
263	20250318	142800	614602988	5070	5070	5070	5060	1389
264	20250318	142700	607562758	5070	5045	5070	5045	7346
265	20250318	142600	570446533	5050	5050	5050	5050	11
266	20250318	142500	570390983	5040	5040	5040	5040	0
267	20250318	142400	570390983	5040	5040	5040	5040	0
268	20250318	142300	570390983	5040	5040	5040	5040	0
269	20250318	142200	570390983	5040	5040	5040	5040	300
270	20250318	142100	568878983	5050	5050	5050	5050	0
271	20250318	142000	568878983	5050	5050	5050	5050	50
272	20250318	141900	568626483	5050	5050	5050	5050	0
273	20250318	141800	568626483	5050	5050	5050	5050	2091
274	20250318	141700	558066933	5040	5040	5040	5040	0
275	20250318	141600	558066933	5040	5040	5040	5040	0
276	20250318	141500	558066933	5040	5040	5040	5040	30
277	20250318	141400	557915733	5040	5040	5040	5040	0
278	20250318	141300	557915733	5040	5040	5040	5040	700
279	20250318	141200	554387733	5040	5040	5040	5040	0
280	20250318	141100	554387733	5040	5060	5060	5040	298
281	20250318	141000	552881833	5040	5040	5040	5040	0
282	20250318	140900	552881833	5040	5040	5040	5040	0
283	20250318	140800	552881833	5040	5040	5040	5040	1500
284	20250318	140700	545321833	5050	5040	5050	5040	1813
285	20250318	140600	536166283	5040	5040	5040	5040	4
286	20250318	140500	536146123	5050	5050	5050	5050	0
287	20250318	140400	536146123	5050	5050	5050	5050	29
288	20250318	140300	535999673	5050	5050	5050	5050	0
289	20250318	140200	535999673	5050	5050	5050	5050	900
290	20250318	140100	531454673	5050	5050	5050	5050	2
291	20250318	140000	531444573	5060	5050	5060	5050	1047
292	20250318	135900	526157193	5050	5050	5050	5050	45
293	20250318	135800	525929943	5050	5050	5050	5050	0
294	20250318	135700	525929943	5050	5040	5050	5040	35
295	20250318	135600	525753493	5050	5050	5050	5050	41
296	20250318	135500	525546443	5050	5060	5060	5050	307
297	20250318	135400	523995833	5050	5050	5050	5050	52
298	20250318	135300	523733233	5050	5050	5050	5050	365
299	20250318	135200	521889983	5050	5050	5060	5050	138
300	20250318	135100	521191883	5040	5050	5050	5040	1213
301	20250318	135000	515072473	5060	5060	5060	5060	0
302	20250318	134900	515072473	5060	5060	5060	5060	93
303	20250318	134800	514601893	5070	5060	5070	5060	356
304	20250318	134700	512800153	5060	5060	5060	5060	121
305	20250318	134600	512187893	5060	5060	5060	5060	200
306	20250318	134500	511175893	5050	5050	5050	5050	700
307	20250318	134400	507640893	5060	5060	5060	5050	506
308	20250318	134300	505080583	5050	5060	5060	5050	18
309	20250318	134200	504989583	5050	5050	5050	5050	18
310	20250318	134100	504898683	5050	5050	5050	5050	200
311	20250318	134000	503888683	5050	5050	5050	5050	201
312	20250318	133900	502873633	5050	5050	5050	5050	116
313	20250318	133800	502287833	5050	5050	5050	5050	222
314	20250318	133700	501166733	5050	5050	5050	5050	20
315	20250318	133600	501065733	5050	5050	5050	5050	0
316	20250318	133500	501065733	5050	5050	5050	5050	0
317	20250318	133400	501065733	5050	5050	5050	5050	78
318	20250318	133300	500671833	5050	5050	5050	5050	361
319	20250318	133200	498848783	5050	5040	5050	5040	215
320	20250318	133100	497763133	5050	5050	5050	5050	616
321	20250318	133000	494652333	5050	5050	5050	5050	0
322	20250318	132900	494652333	5050	5050	5050	5050	55
323	20250318	132800	494374583	5060	5060	5060	5060	69
324	20250318	132700	494025443	5060	5060	5070	5060	653
325	20250318	132600	490717433	5060	5060	5060	5060	60
326	20250318	132500	490413833	5060	5060	5060	5060	2672
327	20250318	132400	476893513	5060	5050	5060	5050	527
328	20250318	132300	474229103	5050	5050	5050	5040	6
329	20250318	132200	474198813	5060	5050	5060	5050	1901
330	20250318	132100	464592763	5060	5050	5080	5050	3977
331	20250318	132000	444436513	5040	5040	5040	5040	2265
332	20250318	131900	433020913	5030	5030	5040	5030	370
333	20250318	131800	431157313	5030	5030	5030	5030	1081
334	20250318	131700	425719883	5020	5020	5020	5020	400
335	20250318	131600	423711883	5020	5020	5020	5020	279
336	20250318	131500	422311303	5020	5020	5020	5020	0
337	20250318	131400	422311303	5020	5020	5020	5020	340
338	20250318	131300	420604503	5020	5020	5020	5020	0
339	20250318	131200	420604503	5020	5020	5020	5020	300
340	20250318	131100	419098503	5020	5010	5020	5010	23
341	20250318	131000	418983093	5020	5030	5030	5020	95
342	20250318	130900	418505693	5020	5020	5020	5020	5
343	20250318	130800	418480593	5020	5020	5020	5020	0
344	20250318	130700	418480593	5020	5020	5020	5020	0
345	20250318	130600	418480593	5020	5020	5020	5020	98
346	20250318	130500	417988633	5020	5020	5020	5020	126
347	20250318	130400	417356113	5010	5010	5010	5010	0
348	20250318	130300	417356113	5010	5010	5010	5010	0
349	20250318	130200	417356113	5010	5020	5020	5010	2900
350	20250318	130100	402822983	5020	5020	5020	5020	300
351	20250318	130000	401316983	5010	5010	5010	5010	0
352	20250318	125900	401316983	5010	5010	5010	5010	0
353	20250318	125800	401316983	5010	5030	5030	5010	379
354	20250318	125700	399415093	5030	5030	5030	5030	7
355	20250318	125600	399379883	5030	5030	5030	5030	0
356	20250318	125500	399379883	5030	5030	5030	5030	11
357	20250318	125400	399324553	5010	5010	5010	5010	0
358	20250318	125300	399324553	5010	5010	5010	5010	0
359	20250318	125200	399324553	5010	5010	5010	5010	0
360	20250318	125100	399324553	5010	5010	5010	5010	5
361	20250318	125000	399299503	5030	5020	5030	5020	1585
362	20250318	124900	391342513	5030	5030	5030	5030	300
363	20250318	124800	389833513	5030	5030	5030	5030	229
364	20250318	124700	388681643	5030	5030	5030	5030	20
365	20250318	124600	388581043	5030	5030	5030	5030	29
366	20250318	124500	388435173	5030	5030	5030	5030	198
367	20250318	124400	387439233	5030	5030	5030	5030	81
368	20250318	124300	387031803	5030	5030	5030	5030	0
369	20250318	124200	387031803	5030	5030	5030	5030	126
370	20250318	124100	386398023	5030	5030	5030	5030	1
371	20250318	124000	386392993	5000	5000	5000	4995	371
372	20250318	123900	384538348	5000	5000	5000	5000	0
373	20250318	123800	384538348	5000	5000	5000	5000	0
374	20250318	123700	384538348	5000	5030	5030	5000	680
375	20250318	123600	381131118	5010	5010	5010	5010	492
376	20250318	123500	378666198	5010	5020	5020	5010	336
377	20250318	123400	376982638	5020	5020	5020	5020	0
378	20250318	123300	376982638	5020	5020	5020	5020	0
379	20250318	123200	376982638	5020	5020	5030	5020	261
380	20250318	123100	375671998	5020	5020	5020	5020	0
381	20250318	123000	375671998	5020	5020	5020	5020	0
382	20250318	122900	375671998	5020	5020	5020	5020	2
383	20250318	122800	375661958	5020	5030	5030	5020	18
384	20250318	122700	375571588	5020	5020	5020	5020	0
385	20250318	122600	375571588	5020	5020	5020	5020	100
386	20250318	122500	375069588	5020	5020	5020	5020	0
387	20250318	122400	375069588	5020	5020	5020	5020	40
388	20250318	122300	374868788	5020	5020	5020	5020	0
389	20250318	122200	374868788	5020	5020	5020	5020	391
390	20250318	122100	372905968	5020	5020	5020	5020	0
391	20250318	122000	372905968	5020	5020	5020	5020	0
392	20250318	121900	372905968	5020	5020	5020	5020	23
393	20250318	121800	372790508	5020	5020	5020	5020	10
394	20250318	121700	372740308	5030	5030	5030	5030	30
395	20250318	121600	372589408	5030	5035	5040	5030	154
396	20250318	121500	371814448	5035	5030	5040	5030	385
397	20250318	121400	369877048	5030	5020	5030	5020	129
398	20250318	121300	369229178	5020	5030	5030	5020	289
399	20250318	121200	367778008	5020	5020	5020	5020	100
400	20250318	121100	367276008	5020	5030	5030	5020	4
401	20250318	121000	367255898	5030	5030	5030	5030	74
402	20250318	120900	366883678	5030	5030	5030	5030	30
403	20250318	120800	366732778	5010	5020	5040	5010	2546
404	20250318	120700	353947978	5010	5010	5010	5010	2
405	20250318	120600	353937958	5010	5010	5010	5010	376
406	20250318	120500	352054198	5000	5000	5000	5000	3
407	20250318	120400	352039198	5000	5000	5000	5000	40
408	20250318	120300	351839198	5000	5000	5000	5000	0
409	20250318	120200	351839198	5000	5010	5010	5000	106
410	20250318	120100	351308198	5010	5000	5010	5000	1021
411	20250318	120000	346202988	5000	5000	5000	5000	165
412	20250318	115900	345377988	5000	5000	5000	5000	0
413	20250318	115800	345377988	5000	5000	5000	5000	166
414	20250318	115700	344547988	5000	5000	5000	5000	2
415	20250318	115600	344537988	5000	5000	5000	5000	308
416	20250318	115500	342997988	5000	5000	5000	5000	2211
417	20250318	115400	331942988	5010	5010	5010	5010	310
418	20250318	115300	330389888	5010	5010	5010	5010	0
419	20250318	115200	330389888	5010	5010	5010	5010	50
420	20250318	115100	330139388	5010	5000	5010	5000	257
421	20250318	115000	328852818	5000	5000	5000	5000	220
422	20250318	114900	327752818	5000	5000	5000	5000	1220
423	20250318	114800	321652818	5000	4995	5000	4995	102
424	20250318	114700	321143318	4995	4995	4995	4995	500
425	20250318	114600	318645818	4995	4995	4995	4995	0
426	20250318	114500	318645818	4995	4995	4995	4995	0
427	20250318	114400	318645818	4995	4995	4995	4995	600
428	20250318	114300	315648818	4995	4995	4995	4995	209
429	20250318	114200	314604863	4995	4995	4995	4995	23
430	20250318	114100	314489978	4990	4990	4990	4990	926
431	20250318	114000	309869238	4995	4995	4995	4995	1
432	20250318	113900	309864243	4990	4990	4990	4990	0
433	20250318	113800	309864243	4990	4985	4990	4985	452
434	20250318	113700	307609668	4990	4990	4990	4990	50
435	20250318	113600	307360168	4995	4995	4995	4995	0
436	20250318	113500	307360168	4995	4995	4995	4995	0
437	20250318	113400	307360168	4995	4995	4995	4995	0
438	20250318	113300	307360168	4995	4995	4995	4995	3877
439	20250318	113200	287994553	5000	5010	5010	5000	284
440	20250318	113100	286574453	5010	5010	5010	5010	200
441	20250318	113000	285572453	5000	5000	5000	5000	8
442	20250318	112900	285532453	5000	5000	5000	5000	0
443	20250318	112800	285532453	5000	5000	5000	5000	0
444	20250318	112700	285532453	5000	5000	5000	5000	1
445	20250318	112600	285527453	5010	5010	5010	5010	0
446	20250318	112500	285527453	5010	5010	5010	5010	1875
447	20250318	112400	276133703	5000	5010	5010	5000	498
448	20250318	112300	273642703	5010	5010	5010	5010	0
449	20250318	112200	273642703	5010	5010	5010	5010	970
450	20250318	112100	268783003	5010	5010	5010	5010	0
451	20250318	112000	268783003	5010	5010	5010	5010	342
452	20250318	111900	267069583	5010	4990	5010	4990	380
453	20250318	111800	265166913	4985	4985	4985	4985	0
454	20250318	111700	265166913	4985	4985	4985	4985	0
455	20250318	111600	265166913	4985	4985	4985	4985	0
456	20250318	111500	265166913	4985	5000	5020	4985	3330
457	20250318	111400	248479623	5000	5000	5000	5000	802
458	20250318	111300	244469623	5000	4990	5000	4990	3467
459	20250318	111200	227144573	4990	4995	4995	4990	107
460	20250318	111100	226610608	4995	4995	4995	4995	0
461	20250318	111000	226610608	4995	4995	4995	4995	10
462	20250318	110900	226560658	4995	4995	4995	4995	60
463	20250318	110800	226260958	4995	4990	4995	4990	279
464	20250318	110700	224868698	4985	4985	4985	4985	10
465	20250318	110600	224818848	4985	4985	4985	4985	35
466	20250318	110500	224644373	4985	4985	4985	4985	25
467	20250318	110400	224519748	4985	4985	4985	4985	0
468	20250318	110300	224519748	4985	4985	4985	4985	104
469	20250318	110200	224001308	4985	4985	4985	4985	549
470	20250318	110100	221264543	4985	4985	4985	4985	0
471	20250318	110000	221264543	4985	4985	4985	4985	0
472	20250318	105900	221264543	4985	4985	4985	4985	0
473	20250318	105800	221264543	4985	4990	4990	4985	1162
474	20250318	105700	215471963	4990	4990	4990	4990	458
475	20250318	105600	213186543	4990	4990	4990	4990	500
476	20250318	105500	210691543	4990	4995	4995	4990	94
477	20250318	105400	210222223	4995	4995	4995	4990	496
478	20250318	105300	207745203	4995	4990	4995	4990	210
479	20250318	105200	206696778	4995	4995	4995	4995	341
480	20250318	105100	204993483	4995	4990	4995	4985	1660
481	20250318	105000	196707163	4985	4985	4990	4985	2419
482	20250318	104900	184643438	4980	4975	4980	4975	1896
483	20250318	104800	175202608	4980	4975	4980	4975	30
484	20250318	104700	175053258	4980	4980	4980	4980	1000
485	20250318	104600	170073258	4980	4980	4980	4980	1010
486	20250318	104500	165043458	4980	4975	4980	4975	1039
487	20250318	104400	159874428	4970	4970	4970	4970	0
488	20250318	104300	159874428	4970	4970	4970	4970	159
489	20250318	104200	159084198	4975	4975	4975	4975	0
490	20250318	104100	159084198	4975	4975	4975	4975	0
491	20250318	104000	159084198	4975	4975	4975	4975	0
492	20250318	103900	159084198	4975	4975	4975	4975	23
493	20250318	103800	158969773	4980	4975	4980	4975	5
494	20250318	103700	158944893	4975	4975	4975	4975	0
495	20250318	103600	158944893	4975	4975	4975	4975	0
496	20250318	103500	158944893	4975	4975	4975	4975	51
497	20250318	103400	158691168	4960	4975	4975	4960	1503
498	20250318	103300	151231293	4980	4975	4980	4975	109
499	20250318	103200	150689013	4975	4975	4975	4975	0
500	20250318	103100	150689013	4975	4975	4975	4975	22
501	20250318	103000	150579563	4975	4975	4975	4975	0
502	20250318	102900	150579563	4975	4975	4975	4975	1456
503	20250318	102800	143335963	4970	4970	4970	4970	0
504	20250318	102700	143335963	4970	4970	4970	4970	100
505	20250318	102600	142838963	4970	4970	4970	4970	100
506	20250318	102500	142341963	4970	4970	4970	4970	50
507	20250318	102400	142093463	4965	4965	4965	4965	0
508	20250318	102300	142093463	4965	4965	4965	4965	0
509	20250318	102200	142093463	4965	4970	4970	4965	7
510	20250318	102100	142058678	4970	4970	4970	4970	1
511	20250318	102000	142053708	4970	4970	4970	4970	31
512	20250318	101900	141899638	4975	4960	4975	4960	300
513	20250318	101800	140410478	4965	4965	4965	4965	143
514	20250318	101700	139700483	4960	4960	4960	4960	1
515	20250318	101600	139695523	4960	4960	4960	4960	177
516	20250318	101500	138817603	4960	4960	4960	4960	0
517	20250318	101400	138817603	4960	4960	4960	4960	0
518	20250318	101300	138817603	4960	4960	4960	4960	100
519	20250318	101200	138321603	4960	4960	4960	4960	0
520	20250318	101100	138321603	4960	4960	4960	4960	0
521	20250318	101000	138321603	4960	4955	4960	4955	86
522	20250318	100900	137895185	4955	4955	4955	4955	6
523	20250318	100800	137865455	4957	4957	4957	4957	9
524	20250318	100700	137820842	4957	4957	4957	4955	30
525	20250318	100600	137672134	4957	4957	4957	4957	6
526	20250318	100500	137642392	4957	4960	4960	4955	106
527	20250318	100400	137116830	4960	4960	4960	4960	112
528	20250318	100300	136561310	4960	4965	4965	4960	221
529	20250318	100200	135464465	4965	4965	4965	4965	300
530	20250318	100100	133974965	4965	4972	4972	4965	387
531	20250318	100000	132051545	4975	4975	4975	4975	0
532	20250318	095900	132051545	4975	4975	4975	4975	0
533	20250318	095800	132051545	4975	4970	4980	4970	2438
534	20250318	095700	119921240	4970	4970	4970	4970	81
535	20250318	095600	119518670	4970	4970	4970	4970	0
536	20250318	095500	119518670	4970	4970	4970	4970	13
537	20250318	095400	119454060	4965	4970	4970	4965	50
538	20250318	095300	119205760	4975	4970	4975	4970	200
539	20250318	095200	118210770	4975	4975	4975	4975	41
540	20250318	095100	118006795	4975	4975	4975	4975	236
541	20250318	095000	116832695	4980	4975	4980	4975	1924
542	20250318	094900	107257295	4970	4970	4970	4970	250
543	20250318	094800	106014795	4970	4970	4970	4970	50
544	20250318	094700	105766295	4970	4970	4970	4965	52
545	20250318	094600	105508105	4965	4970	4970	4965	483
546	20250318	094500	103107975	4970	4970	4970	4970	3
547	20250318	094400	103093065	4970	4965	4970	4965	357
548	20250318	094300	101320170	4960	4965	4965	4960	24
549	20250318	094200	101201025	4955	4955	4955	4955	300
550	20250318	094100	99714525	4965	4955	4965	4955	1792
551	20250318	094000	90821340	4955	4955	4955	4955	0
552	20250318	093900	90821340	4955	4955	4955	4955	100
553	20250318	093800	90325840	4965	4965	4965	4965	112
554	20250318	093700	89769760	4965	4965	4965	4965	20
555	20250318	093600	89670460	4965	4965	4965	4965	220
556	20250318	093500	88578160	4965	4965	4965	4965	300
557	20250318	093400	87088660	4965	4965	4965	4965	52
558	20250318	093300	86830480	4960	4960	4960	4960	305
559	20250318	093200	85317680	4960	4960	4960	4960	200
560	20250318	093100	84325680	4960	4960	4960	4960	0
561	20250318	093000	84325680	4960	4960	4960	4960	202
562	20250318	092900	83323760	4960	4960	4960	4960	0
563	20250318	092800	83323760	4960	4960	4960	4960	405
564	20250318	092700	81314960	4960	4955	4960	4955	421
565	20250318	092600	79228875	4955	4955	4955	4955	40
566	20250318	092500	79030675	4950	4950	4950	4950	100
567	20250318	092400	78535675	4955	4955	4955	4955	0
568	20250318	092300	78535675	4955	4955	4955	4955	2
569	20250318	092200	78525765	4955	4950	4955	4950	128
570	20250318	092100	77891800	4950	4955	4955	4950	3436
571	20250318	092000	60883580	4950	4950	4950	4950	0
572	20250318	091900	60883580	4950	4950	4950	4950	0
573	20250318	091800	60883580	4950	4955	4955	4950	517
574	20250318	091700	58324345	4955	4960	4960	4955	146
575	20250318	091600	57600855	4970	4965	4970	4955	1236
576	20250318	091500	51460920	4970	4967	4970	4967	100
577	20250318	091400	50964214	4970	4965	4970	4965	333
578	20250318	091300	49310460	4970	4970	4970	4965	30
579	20250318	091200	49161390	4970	4965	4970	4965	453
580	20250318	091100	46911195	4960	4955	4960	4955	222
581	20250318	091000	45811160	4955	4970	4970	4955	580
582	20250318	090900	42930655	4970	4960	4970	4960	3843
583	20250318	090800	23854200	4960	4965	4965	4960	277
584	20250318	090700	22479135	4965	4965	4965	4965	0
585	20250318	090600	22479135	4965	4970	4970	4940	129
586	20250318	090500	21838225	4970	4940	4970	4940	241
587	20250318	090400	20640755	4935	4935	4935	4935	0
588	20250318	090300	20640755	4935	4935	4935	4935	20
589	20250318	090200	20542055	4935	4975	4975	4935	336
590	20250318	090100	18878505	4980	4980	4980	4980	101
591	20250318	090000	18375525	4985	4930	4985	4930	3724