KissMeData/006060/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184800	532951490	5110	5110	5110	5110	10229
3	20250307	184700	532951490	5110	5110	5110	5110	0
4	20250307	184600	532951490	5110	5110	5110	5110	0
5	20250307	184500	532951490	5110	5110	5110	5110	0
6	20250307	184400	532951490	5110	5110	5110	5110	0
7	20250307	184300	532951490	5110	5110	5110	5110	0
8	20250307	184200	532951490	5110	5110	5110	5110	0
9	20250307	184100	532951490	5110	5110	5110	5110	0
10	20250307	184000	532951490	5110	5110	5110	5110	0
11	20250307	183900	532951490	5110	5110	5110	5110	0
12	20250307	183800	532951490	5110	5110	5110	5110	0
13	20250307	183700	532951490	5110	5110	5110	5110	0
14	20250307	183600	532951490	5110	5110	5110	5110	0
15	20250307	183500	532951490	5110	5110	5110	5110	0
16	20250307	183400	532951490	5110	5110	5110	5110	0
17	20250307	183300	532951490	5110	5110	5110	5110	0
18	20250307	183200	532951490	5110	5110	5110	5110	0
19	20250307	183100	532951490	5110	5110	5110	5110	0
20	20250307	183000	532951490	5110	5110	5110	5110	0
21	20250307	182900	532951490	5110	5110	5110	5110	0
22	20250307	182800	532951490	5110	5110	5110	5110	0
23	20250307	182700	532951490	5110	5110	5110	5110	0
24	20250307	182600	532951490	5110	5110	5110	5110	0
25	20250307	182500	532951490	5110	5110	5110	5110	0
26	20250307	182400	532951490	5110	5110	5110	5110	0
27	20250307	182300	532951490	5110	5110	5110	5110	0
28	20250307	182200	532951490	5110	5110	5110	5110	0
29	20250307	182100	532951490	5110	5110	5110	5110	0
30	20250307	182000	532951490	5110	5110	5110	5110	0
31	20250307	181900	532951490	5110	5110	5110	5110	0
32	20250307	181800	532951490	5110	5110	5110	5110	10229
33	20250307	181700	532951490	5110	5110	5110	5110	0
34	20250307	181600	532951490	5110	5110	5110	5110	0
35	20250307	181500	532951490	5110	5110	5110	5110	0
36	20250307	181400	532951490	5110	5110	5110	5110	0
37	20250307	181300	532951490	5110	5110	5110	5110	0
38	20250307	181200	532951490	5110	5110	5110	5110	0
39	20250307	181100	532951490	5110	5110	5110	5110	0
40	20250307	181000	532951490	5110	5110	5110	5110	0
41	20250307	180900	532951490	5110	5110	5110	5110	0
42	20250307	180800	532951490	5110	5110	5110	5110	0
43	20250307	180700	532951490	5110	5110	5110	5110	0
44	20250307	180600	532951490	5110	5110	5110	5110	0
45	20250307	180500	532951490	5110	5110	5110	5110	0
46	20250307	180400	532951490	5110	5110	5110	5110	0
47	20250307	180300	532951490	5110	5110	5110	5110	0
48	20250307	180200	532951490	5110	5110	5110	5110	0
49	20250307	180100	532951490	5110	5110	5110	5110	0
50	20250307	180000	532951490	5110	5110	5110	5110	0
51	20250307	175900	532951490	5110	5110	5110	5110	0
52	20250307	175800	532951490	5110	5110	5110	5110	0
53	20250307	175700	532951490	5110	5110	5110	5110	0
54	20250307	175600	532951490	5110	5110	5110	5110	0
55	20250307	175500	532951490	5110	5110	5110	5110	0
56	20250307	175400	532951490	5110	5110	5110	5110	0
57	20250307	175300	532951490	5110	5110	5110	5110	0
58	20250307	175200	532951490	5110	5110	5110	5110	0
59	20250307	175100	532951490	5110	5110	5110	5110	0
60	20250307	175000	532951490	5110	5110	5110	5110	0
61	20250307	174900	532951490	5110	5110	5110	5110	0
62	20250307	174800	532951490	5110	5110	5110	5110	10229
63	20250307	174700	532951490	5110	5110	5110	5110	0
64	20250307	174600	532951490	5110	5110	5110	5110	0
65	20250307	174500	532951490	5110	5110	5110	5110	0
66	20250307	174400	532951490	5110	5110	5110	5110	0
67	20250307	174300	532951490	5110	5110	5110	5110	0
68	20250307	174200	532951490	5110	5110	5110	5110	0
69	20250307	174100	532951490	5110	5110	5110	5110	0
70	20250307	174000	532951490	5110	5110	5110	5110	0
71	20250307	173900	532951490	5110	5110	5110	5110	0
72	20250307	173800	532951490	5110	5110	5110	5110	0
73	20250307	173700	532951490	5110	5110	5110	5110	0
74	20250307	173600	532951490	5110	5110	5110	5110	0
75	20250307	173500	532951490	5110	5110	5110	5110	0
76	20250307	173400	532951490	5110	5110	5110	5110	0
77	20250307	173300	532951490	5110	5110	5110	5110	0
78	20250307	173200	532951490	5110	5110	5110	5110	0
79	20250307	173100	532951490	5110	5110	5110	5110	0
80	20250307	173000	532951490	5110	5110	5110	5110	0
81	20250307	172900	532951490	5110	5110	5110	5110	0
82	20250307	172800	532951490	5110	5110	5110	5110	0
83	20250307	172700	532951490	5110	5110	5110	5110	0
84	20250307	172600	532951490	5110	5110	5110	5110	0
85	20250307	172500	532951490	5110	5110	5110	5110	0
86	20250307	172400	532951490	5110	5110	5110	5110	0
87	20250307	172300	532951490	5110	5110	5110	5110	0
88	20250307	172200	532951490	5110	5110	5110	5110	0
89	20250307	172100	532951490	5110	5110	5110	5110	0
90	20250307	172000	532951490	5110	5110	5110	5110	0
91	20250307	171900	532951490	5110	5110	5110	5110	0
92	20250307	171800	532951490	5110	5110	5110	5110	10229
93	20250307	171700	532951490	5110	5110	5110	5110	0
94	20250307	171600	532951490	5110	5110	5110	5110	0
95	20250307	171500	532951490	5110	5110	5110	5110	0
96	20250307	171400	532951490	5110	5110	5110	5110	0
97	20250307	171300	532951490	5110	5110	5110	5110	0
98	20250307	171200	532951490	5110	5110	5110	5110	0
99	20250307	171100	532951490	5110	5110	5110	5110	0
100	20250307	171000	532951490	5110	5110	5110	5110	0
101	20250307	170900	532951490	5110	5110	5110	5110	0
102	20250307	170800	532951490	5110	5110	5110	5110	0
103	20250307	170700	532951490	5110	5110	5110	5110	0
104	20250307	170600	532951490	5110	5110	5110	5110	0
105	20250307	170500	532951490	5110	5110	5110	5110	0
106	20250307	170400	532951490	5110	5110	5110	5110	0
107	20250307	170300	532951490	5110	5110	5110	5110	0
108	20250307	170200	532951490	5110	5110	5110	5110	0
109	20250307	170100	532951490	5110	5110	5110	5110	0
110	20250307	170000	532951490	5110	5110	5110	5110	0
111	20250307	165900	532951490	5110	5110	5110	5110	0
112	20250307	165800	532951490	5110	5110	5110	5110	0
113	20250307	165700	532951490	5110	5110	5110	5110	0
114	20250307	165600	532951490	5110	5110	5110	5110	0
115	20250307	165500	532951490	5110	5110	5110	5110	0
116	20250307	165400	532951490	5110	5110	5110	5110	0
117	20250307	165300	532951490	5110	5110	5110	5110	0
118	20250307	165200	532951490	5110	5110	5110	5110	0
119	20250307	165100	532951490	5110	5110	5110	5110	0
120	20250307	165000	532951490	5110	5110	5110	5110	0
121	20250307	164900	532951490	5110	5110	5110	5110	0
122	20250307	164800	532951490	5110	5110	5110	5110	10229
123	20250307	164700	532951490	5110	5110	5110	5110	0
124	20250307	164600	532951490	5110	5110	5110	5110	0
125	20250307	164500	532951490	5110	5110	5110	5110	0
126	20250307	164400	532951490	5110	5110	5110	5110	0
127	20250307	164300	532951490	5110	5110	5110	5110	0
128	20250307	164200	532951490	5110	5110	5110	5110	0
129	20250307	164100	532951490	5110	5110	5110	5110	0
130	20250307	164000	532951490	5110	5110	5110	5110	0
131	20250307	163900	532951490	5110	5110	5110	5110	0
132	20250307	163800	532951490	5110	5110	5110	5110	0
133	20250307	163700	532951490	5110	5110	5110	5110	0
134	20250307	163600	532951490	5110	5110	5110	5110	0
135	20250307	163500	532951490	5110	5110	5110	5110	0
136	20250307	163400	532951490	5110	5110	5110	5110	0
137	20250307	163300	532951490	5110	5110	5110	5110	0
138	20250307	163200	532951490	5110	5110	5110	5110	0
139	20250307	163100	532951490	5110	5110	5110	5110	0
140	20250307	163000	532951490	5110	5110	5110	5110	0
141	20250307	162900	532951490	5110	5110	5110	5110	0
142	20250307	162800	532951490	5110	5110	5110	5110	0
143	20250307	162700	532951490	5110	5110	5110	5110	0
144	20250307	162600	532951490	5110	5110	5110	5110	0
145	20250307	162500	532951490	5110	5110	5110	5110	0
146	20250307	162400	532951490	5110	5110	5110	5110	0
147	20250307	162300	532951490	5110	5110	5110	5110	0
148	20250307	162200	532951490	5110	5110	5110	5110	0
149	20250307	162100	532951490	5110	5110	5110	5110	0
150	20250307	162000	532951490	5110	5110	5110	5110	0
151	20250307	161900	532951490	5110	5110	5110	5110	0
152	20250307	161800	532951490	5110	5110	5110	5110	10229
153	20250307	161700	532951490	5110	5110	5110	5110	0
154	20250307	161600	532951490	5110	5110	5110	5110	0
155	20250307	161500	532951490	5110	5110	5110	5110	0
156	20250307	161400	532951490	5110	5110	5110	5110	0
157	20250307	161300	532951490	5110	5110	5110	5110	0
158	20250307	161200	532951490	5110	5110	5110	5110	0
159	20250307	161100	532951490	5110	5110	5110	5110	0
160	20250307	161000	532951490	5110	5110	5110	5110	0
161	20250307	160900	532951490	5110	5110	5110	5110	0
162	20250307	160800	532951490	5110	5110	5110	5110	0
163	20250307	160700	532951490	5110	5110	5110	5110	0
164	20250307	160600	532951490	5110	5110	5110	5110	0
165	20250307	160500	532951490	5110	5110	5110	5110	0
166	20250307	160400	532951490	5110	5110	5110	5110	0
167	20250307	160300	532951490	5110	5110	5110	5110	0
168	20250307	160200	532951490	5110	5110	5110	5110	0
169	20250307	160100	532951490	5110	5110	5110	5110	0
170	20250307	160000	532951490	5110	5110	5110	5110	0
171	20250307	155900	532951490	5110	5110	5110	5110	0
172	20250307	155800	532951490	5110	5110	5110	5110	0
173	20250307	155700	532951490	5110	5110	5110	5110	0
174	20250307	155600	532951490	5110	5110	5110	5110	0
175	20250307	155500	532951490	5110	5110	5110	5110	0
176	20250307	155400	532951490	5110	5110	5110	5110	0
177	20250307	155300	532951490	5110	5110	5110	5110	0
178	20250307	155200	532951490	5110	5110	5110	5110	0
179	20250307	155100	532951490	5110	5110	5110	5110	0
180	20250307	155000	532951490	5110	5110	5110	5110	0
181	20250307	154900	532951490	5110	5110	5110	5110	0
182	20250307	154800	532951490	5110	5110	5110	5110	10229
183	20250307	154700	532951490	5110	5110	5110	5110	0
184	20250307	154600	532951490	5110	5110	5110	5110	0
185	20250307	154500	532951490	5110	5110	5110	5110	0
186	20250307	154400	532951490	5110	5110	5110	5110	0
187	20250307	154300	532951490	5110	5110	5110	5110	0
188	20250307	154200	532951490	5110	5110	5110	5110	0
189	20250307	154100	532951490	5110	5110	5110	5110	0
190	20250307	154000	532951490	5110	5110	5110	5110	0
191	20250307	153900	532951490	5110	5110	5110	5110	0
192	20250307	153800	532951490	5110	5110	5110	5110	0
193	20250307	153700	532951490	5110	5110	5110	5110	0
194	20250307	153600	532951490	5110	5110	5110	5110	0
195	20250307	153500	532951490	5110	5110	5110	5110	0
196	20250307	153400	532951490	5110	5110	5110	5110	0
197	20250307	153300	532951490	5110	5110	5110	5110	0
198	20250307	153200	532951490	5110	5110	5110	5110	0
199	20250307	153100	532951490	5110	5110	5110	5110	0
200	20250307	153000	532951490	5110	5110	5110	5110	10229
201	20250307	152900	480681300	5090	5090	5090	5090	0
202	20250307	152800	480681300	5090	5090	5090	5090	0
203	20250307	152700	480681300	5090	5090	5090	5090	0
204	20250307	152600	480681300	5090	5090	5090	5090	0
205	20250307	152500	480681300	5090	5090	5090	5090	0
206	20250307	152400	480681300	5090	5090	5090	5090	0
207	20250307	152300	480681300	5090	5090	5090	5090	0
208	20250307	152200	480681300	5090	5090	5090	5090	0
209	20250307	152100	480681300	5090	5090	5090	5090	0
210	20250307	152000	480681300	5090	5090	5090	5090	0
211	20250307	151900	480681300	5090	5090	5090	5090	821
212	20250307	151800	476502410	5100	5090	5100	5090	575
213	20250307	151700	473570660	5100	5090	5100	5090	806
214	20250307	151600	469467140	5090	5100	5100	5090	379
215	20250307	151500	467537140	5100	5100	5100	5100	0
216	20250307	151400	467537140	5100	5100	5100	5100	1013
217	20250307	151300	462370840	5110	5100	5110	5100	2088
218	20250307	151200	451708780	5100	5100	5100	5100	1000
219	20250307	151100	446608780	5100	5080	5100	5080	1067
220	20250307	151000	441177350	5090	5090	5090	5090	89
221	20250307	150900	440724340	5090	5080	5090	5080	511
222	20250307	150800	438128350	5100	5060	5100	5060	5000
223	20250307	150700	412659170	5060	5060	5060	5060	1088
224	20250307	150600	407153890	5050	5050	5050	5050	933
225	20250307	150500	402442240	5050	5050	5050	5050	1000
226	20250307	150400	397392240	5050	5050	5050	5050	1089
227	20250307	150300	391892790	5050	5050	5050	5050	1
228	20250307	150200	391887740	5040	5040	5040	5040	790
229	20250307	150100	387906140	5050	5060	5060	5050	1946
230	20250307	150000	378078830	5050	5050	5050	5050	0
231	20250307	145900	378078830	5050	5060	5060	5050	24
232	20250307	145800	377957480	5070	5070	5070	5070	89
233	20250307	145700	377506250	5070	5070	5070	5070	0
234	20250307	145600	377506250	5070	5070	5070	5070	0
235	20250307	145500	377506250	5070	5070	5070	5070	89
236	20250307	145400	377055020	5070	5070	5070	5070	0
237	20250307	145300	377055020	5070	5070	5070	5070	0
238	20250307	145200	377055020	5070	5060	5070	5060	268
239	20250307	145100	375698060	5060	5060	5060	5060	500
240	20250307	145000	373168060	5070	5070	5070	5070	89
241	20250307	144900	372716830	5060	5060	5060	5060	0
242	20250307	144800	372716830	5060	5060	5060	5060	0
243	20250307	144700	372716830	5060	5070	5090	5060	2644
244	20250307	144600	359275860	5060	5060	5060	5060	0
245	20250307	144500	359275860	5060	5060	5060	5060	0
246	20250307	144400	359275860	5060	5060	5060	5060	589
247	20250307	144300	356295520	5050	5050	5050	5050	0
248	20250307	144200	356295520	5050	5050	5050	5050	1
249	20250307	144100	356290470	5060	5060	5060	5060	88
250	20250307	144000	355845190	5050	5060	5060	5050	939
251	20250307	143900	351095850	5060	5080	5080	5060	2468
252	20250307	143800	338586730	5080	5080	5080	5080	89
253	20250307	143700	338134610	5080	5080	5080	5080	0
254	20250307	143600	338134610	5080	5080	5080	5080	0
255	20250307	143500	338134610	5080	5090	5090	5080	844
256	20250307	143400	333846200	5080	5080	5080	5080	0
257	20250307	143300	333846200	5080	5080	5080	5080	0
258	20250307	143200	333846200	5080	5080	5090	5080	457
259	20250307	143100	331523750	5080	5090	5090	5080	448
260	20250307	143000	329244100	5100	5100	5100	5100	380
261	20250307	142900	327306100	5110	5100	5110	5100	3619
262	20250307	142800	308829160	5090	5090	5090	5090	1601
263	20250307	142700	300680070	5090	5090	5090	5090	360
264	20250307	142600	298847670	5100	5090	5100	5090	483
265	20250307	142500	296388310	5090	5090	5090	5090	0
266	20250307	142400	296388310	5090	5090	5090	5090	589
267	20250307	142300	293390300	5090	5090	5090	5090	0
268	20250307	142200	293390300	5090	5090	5090	5090	0
269	20250307	142100	293390300	5090	5090	5090	5090	89
270	20250307	142000	292937290	5080	5080	5080	5080	0
271	20250307	141900	292937290	5080	5080	5080	5080	312
272	20250307	141800	291352330	5090	5100	5100	5090	1364
273	20250307	141700	284408680	5100	5100	5100	5100	1000
274	20250307	141600	279308680	5090	5090	5090	5090	0
275	20250307	141500	279308680	5090	5090	5090	5090	1567
276	20250307	141400	271332650	5090	5090	5090	5090	1000
277	20250307	141300	266242650	5080	5080	5080	5080	0
278	20250307	141200	266242650	5080	5080	5080	5080	1089
279	20250307	141100	260710530	5070	5070	5070	5070	0
280	20250307	141000	260710530	5070	5070	5070	5070	479
281	20250307	140900	258282000	5070	5070	5070	5070	841
282	20250307	140800	254018130	5070	5070	5070	5070	0
283	20250307	140700	254018130	5070	5070	5070	5070	0
284	20250307	140600	254018130	5070	5070	5070	5070	89
285	20250307	140500	253566900	5070	5070	5070	5070	3
286	20250307	140400	253551690	5070	5070	5070	5070	0
287	20250307	140300	253551690	5070	5070	5070	5070	88
288	20250307	140200	253105530	5060	5060	5060	5060	2055
289	20250307	140100	242707230	5080	5080	5080	5080	0
290	20250307	140000	242707230	5080	5070	5080	5070	355
291	20250307	135900	240906490	5070	5070	5070	5070	8
292	20250307	135800	240865930	5060	5070	5070	5060	410
293	20250307	135700	238790440	5070	5070	5070	5070	0
294	20250307	135600	238790440	5070	5070	5070	5070	0
295	20250307	135500	238790440	5070	5070	5070	5070	159
296	20250307	135400	237984310	5070	5070	5070	5070	0
297	20250307	135300	237984310	5070	5070	5070	5070	0
298	20250307	135200	237984310	5070	5070	5070	5070	89
299	20250307	135100	237533080	5070	5070	5070	5070	0
300	20250307	135000	237533080	5070	5070	5070	5070	0
301	20250307	134900	237533080	5070	5070	5070	5070	158
302	20250307	134800	236732020	5070	5070	5070	5070	111
303	20250307	134700	236169250	5070	5070	5070	5070	0
304	20250307	134600	236169250	5070	5070	5070	5070	89
305	20250307	134500	235718020	5070	5070	5070	5070	0
306	20250307	134400	235718020	5070	5070	5070	5070	0
307	20250307	134300	235718020	5070	5070	5070	5070	89
308	20250307	134200	235266790	5070	5070	5070	5070	0
309	20250307	134100	235266790	5070	5070	5070	5070	100
310	20250307	134000	234759790	5070	5070	5070	5070	89
311	20250307	133900	234308560	5070	5070	5070	5070	0
312	20250307	133800	234308560	5070	5070	5070	5070	0
313	20250307	133700	234308560	5070	5060	5070	5060	893
314	20250307	133600	229789100	5080	5080	5080	5080	0
315	20250307	133500	229789100	5080	5080	5080	5080	0
316	20250307	133400	229789100	5080	5080	5080	5080	89
317	20250307	133300	229336980	5080	5080	5080	5080	0
318	20250307	133200	229336980	5080	5080	5080	5080	189
319	20250307	133100	228376860	5070	5070	5070	5070	0
320	20250307	133000	228376860	5070	5070	5070	5070	0
321	20250307	132900	228376860	5070	5080	5080	5070	455
322	20250307	132800	226068880	5080	5080	5080	5080	0
323	20250307	132700	226068880	5080	5080	5080	5080	0
324	20250307	132600	226068880	5080	5080	5080	5080	89
325	20250307	132500	225616760	5075	5075	5075	5075	2
326	20250307	132400	225606610	5080	5080	5080	5080	0
327	20250307	132300	225606610	5080	5080	5080	5080	588
328	20250307	132200	222619570	5070	5070	5070	5070	0
329	20250307	132100	222619570	5070	5070	5070	5070	197
330	20250307	132000	221620780	5070	5070	5070	5070	89
331	20250307	131900	221169550	5070	5060	5070	5060	524
332	20250307	131800	218515110	5060	5060	5060	5060	0
333	20250307	131700	218515110	5060	5060	5060	5060	89
334	20250307	131600	218064770	5060	5060	5060	5060	0
335	20250307	131500	218064770	5060	5060	5060	5060	0
336	20250307	131400	218064770	5060	5060	5060	5060	89
337	20250307	131300	217614430	5060	5060	5060	5060	720
338	20250307	131200	213971230	5060	5060	5060	5060	50
339	20250307	131100	213718230	5080	5070	5080	5070	790
340	20250307	131000	209712050	5070	5070	5070	5070	50
341	20250307	130900	209458550	5080	5080	5080	5080	0
342	20250307	130800	209458550	5080	5080	5080	5080	89
343	20250307	130700	209006430	5080	5080	5080	5080	0
344	20250307	130600	209006430	5080	5080	5080	5080	89
345	20250307	130500	208554310	5080	5080	5080	5080	0
346	20250307	130400	208554310	5080	5080	5080	5080	100
347	20250307	130300	208046310	5070	5070	5070	5070	253
348	20250307	130200	206763600	5070	5070	5070	5070	0
349	20250307	130100	206763600	5070	5070	5070	5070	260
350	20250307	130000	205445400	5080	5080	5080	5080	88
351	20250307	125900	204998360	5080	5080	5080	5080	22
352	20250307	125800	204886600	5080	5080	5080	5080	13
353	20250307	125700	204820560	5080	5080	5080	5080	99
354	20250307	125600	204317640	5080	5080	5080	5080	12
355	20250307	125500	204256680	5080	5080	5080	5080	21
356	20250307	125400	204150000	5080	5080	5080	5080	100
357	20250307	125300	203642000	5080	5080	5080	5080	11
358	20250307	125200	203586120	5080	5080	5080	5080	10
359	20250307	125100	203535320	5080	5080	5080	5080	111
360	20250307	125000	202971440	5080	5080	5080	5080	12
361	20250307	124900	202910480	5080	5080	5080	5080	14
362	20250307	124800	202839360	5080	5080	5080	5080	101
363	20250307	124700	202326280	5080	5080	5080	5080	22
364	20250307	124600	202214520	5080	5080	5080	5080	9
365	20250307	124500	202168800	5080	5080	5080	5080	100
366	20250307	124400	201660800	5080	5080	5080	5080	510
367	20250307	124300	199070000	5080	5070	5080	5070	522
368	20250307	124200	196423350	5070	5080	5080	5070	101
369	20250307	124100	195911160	5070	5080	5080	5070	11
370	20250307	124000	195855290	5080	5080	5080	5080	100
371	20250307	123900	195347290	5080	5080	5080	5080	22
372	20250307	123800	195235530	5070	5090	5090	5070	318
373	20250307	123700	193623070	5090	5080	5090	5080	100
374	20250307	123600	193114960	5080	5080	5080	5080	11
375	20250307	123500	193059080	5080	5080	5080	5080	165
376	20250307	123400	192220880	5080	5080	5080	5080	100
377	20250307	123300	191712880	5080	5080	5080	5080	10
378	20250307	123200	191662080	5080	5080	5080	5080	11
379	20250307	123100	191606200	5080	5080	5080	5080	111
380	20250307	123000	191042320	5080	5080	5080	5080	10
381	20250307	122900	190991520	5080	5080	5080	5080	12
382	20250307	122800	190930560	5080	5080	5080	5080	99
383	20250307	122700	190427640	5080	5080	5080	5080	22
384	20250307	122600	190315880	5080	5080	5080	5080	12
385	20250307	122500	190254920	5080	5080	5080	5080	99
386	20250307	122400	189752000	5080	5080	5080	5080	512
387	20250307	122300	187151040	5080	5080	5080	5080	22
388	20250307	122200	187039280	5080	5080	5080	5080	99
389	20250307	122100	186536360	5080	5080	5080	5080	11
390	20250307	122000	186480480	5080	5080	5080	5080	11
391	20250307	121900	186424600	5080	5080	5080	5080	110
392	20250307	121800	185865800	5070	5070	5070	5070	410
393	20250307	121700	183787100	5070	5070	5070	5070	16
394	20250307	121600	183705980	5070	5080	5080	5060	201
395	20250307	121500	182687790	5080	5070	5080	5060	875
396	20250307	121400	178252440	5070	5070	5070	5070	100
397	20250307	121300	177745440	5060	5070	5070	5060	15
398	20250307	121200	177669420	5070	5070	5070	5070	10
399	20250307	121100	177618720	5070	5070	5070	5070	110
400	20250307	121000	177061020	5080	5080	5080	5080	12
401	20250307	120900	177000060	5080	5080	5080	5080	10
402	20250307	120800	176949260	5080	5080	5080	5080	100
403	20250307	120700	176441260	5060	5060	5060	5060	167
404	20250307	120600	175596240	5060	5060	5060	5060	11
405	20250307	120500	175540580	5060	5060	5060	5060	101
406	20250307	120400	175029520	5060	5060	5060	5060	10
407	20250307	120300	174978920	5060	5060	5060	5060	22
408	20250307	120200	174867600	5040	5060	5060	5040	601
409	20250307	120100	171836530	5060	5060	5060	5060	10
410	20250307	120000	171785930	5060	5060	5060	5060	12
411	20250307	115900	171725210	5060	5060	5060	5060	99
412	20250307	115800	171224270	5060	5060	5060	5060	22
413	20250307	115700	171112950	5040	5060	5060	5040	33
414	20250307	115600	170945990	5060	5040	5060	5040	197
415	20250307	115500	169951260	5050	5050	5050	5050	11
416	20250307	115400	169895710	5050	5050	5050	5050	23
417	20250307	115300	169779560	5050	5050	5050	5050	99
418	20250307	115200	169279610	5050	5050	5050	5050	12
419	20250307	115100	169219010	5050	5050	5050	5050	10
420	20250307	115000	169168510	5050	5045	5050	5045	110
421	20250307	114900	168613450	5050	5050	5050	5050	12
422	20250307	114800	168552850	5060	5060	5060	5060	99
423	20250307	114700	168051910	5050	5050	5050	5050	178
424	20250307	114600	167153010	5050	5050	5050	5050	159
425	20250307	114500	166350060	5050	5050	5050	5050	99
426	20250307	114400	165850110	5040	5030	5050	5030	360
427	20250307	114300	164039020	5050	5050	5050	5050	10
428	20250307	114200	163988520	5050	5040	5050	5020	1598
429	20250307	114100	155956380	5040	5090	5090	5040	1384
430	20250307	114000	148974610	5070	5090	5090	5050	4428
431	20250307	113900	126597050	5090	5090	5090	5090	102
432	20250307	113800	126077870	5080	5100	5100	5080	335
433	20250307	113700	124375710	5090	5090	5090	5090	10
434	20250307	113600	124324810	5100	5100	5100	5090	102
435	20250307	113500	123804730	5090	5100	5100	5090	10
436	20250307	113400	123753820	5090	5090	5090	5070	24
437	20250307	113300	123631700	5090	5090	5090	5090	101
438	20250307	113200	123117610	5080	5080	5080	5080	152
439	20250307	113100	122345450	5080	5080	5080	5080	22
440	20250307	113000	122233690	5080	5080	5080	5080	121
441	20250307	112900	121619010	5080	5080	5080	5080	10
442	20250307	112800	121568210	5080	5080	5080	5080	22
443	20250307	112700	121456450	5080	5080	5080	5070	482
444	20250307	112600	119011350	5080	5080	5080	5080	22
445	20250307	112500	118899590	5080	5080	5080	5080	11
446	20250307	112400	118843710	5080	5080	5080	5080	100
447	20250307	112300	118335710	5080	5080	5080	5080	12
448	20250307	112200	118274750	5080	5080	5080	5080	182
449	20250307	112100	117350190	5080	5080	5080	5080	10
450	20250307	112000	117299390	5070	5090	5090	5070	44
451	20250307	111900	117076070	5090	5090	5090	5090	129
452	20250307	111800	116419460	5090	5090	5090	5090	22
453	20250307	111700	116307480	5090	5090	5090	5090	12
454	20250307	111600	116246400	5070	5090	5090	5070	101
455	20250307	111500	115732370	5090	5090	5090	5090	11
456	20250307	111400	115676380	5080	5090	5090	5070	94
457	20250307	111300	115199460	5070	5070	5090	5070	835
458	20250307	111200	110964030	5070	5090	5090	5070	338
459	20250307	111100	109250150	5090	5090	5090	5090	11
460	20250307	111000	109194160	5090	5090	5090	5090	111
461	20250307	110900	108629170	5090	5090	5090	5090	12
462	20250307	110800	108568090	5070	5070	5090	5070	453
463	20250307	110700	106271180	5090	5090	5090	5090	100
464	20250307	110600	105762180	5090	5080	5090	5080	22
465	20250307	110500	105650320	5080	5080	5080	5080	10
466	20250307	110400	105599520	5060	5090	5090	5060	295
467	20250307	110300	104102140	5090	5090	5090	5090	10
468	20250307	110200	104051240	5090	5090	5090	5080	251
469	20250307	110100	102775960	5080	5080	5080	5080	1041
470	20250307	110000	97487680	5080	5080	5080	5080	9
471	20250307	105900	97441960	5080	5080	5080	5080	11
472	20250307	105800	97386080	5080	5080	5080	5080	100
473	20250307	105700	96878080	5080	5080	5080	5080	22
474	20250307	105600	96766320	5080	5080	5080	5080	100
475	20250307	105500	96258320	5080	5080	5080	5080	11
476	20250307	105400	96202440	5080	5080	5080	5080	12
477	20250307	105300	96141480	5080	5080	5080	5080	109
478	20250307	105200	95587760	5080	5080	5080	5080	11
479	20250307	105100	95531880	5080	5070	5080	5070	22
480	20250307	105000	95420220	5080	5080	5080	5080	99
481	20250307	104900	94917300	5080	5080	5080	5080	22
482	20250307	104800	94805540	5080	5080	5080	5080	11
483	20250307	104700	94749660	5080	5070	5080	5070	105
484	20250307	104600	94217200	5080	5080	5080	5080	12
485	20250307	104500	94156240	5080	5080	5080	5080	20
486	20250307	104400	94054640	5070	5070	5070	5070	96
487	20250307	104300	93567920	5070	5070	5070	5070	12
488	20250307	104200	93507080	5070	5070	5070	5070	10
489	20250307	104100	93456380	5070	5070	5070	5070	111
490	20250307	104000	92893610	5070	5070	5070	5070	126
491	20250307	103900	92254790	5080	5080	5080	5080	9
492	20250307	103800	92209070	5080	5080	5080	5080	100
493	20250307	103700	91701070	5080	5080	5080	5080	21
494	20250307	103600	91594390	5080	5080	5080	5080	11
495	20250307	103500	91538510	5080	5080	5080	5080	103
496	20250307	103400	91015270	5080	5060	5080	5060	11
497	20250307	103300	90959410	5080	5080	5080	5080	22
498	20250307	103200	90847650	5080	5080	5080	5080	100
499	20250307	103100	90339650	5080	5070	5080	5070	28
500	20250307	103000	90197590	5080	5090	5090	5070	312
501	20250307	102900	88613860	5070	5070	5070	5070	23
502	20250307	102800	88497250	5060	5070	5070	5060	57
503	20250307	102700	88208450	5070	5070	5070	5070	100
504	20250307	102600	87701450	5070	5070	5070	5070	10
505	20250307	102500	87650750	5070	5070	5070	5070	21
506	20250307	102400	87544280	5070	5070	5070	5070	201
507	20250307	102300	86525210	5070	5070	5070	5070	10
508	20250307	102200	86474510	5070	5070	5070	5070	198
509	20250307	102100	85470650	5070	5070	5070	5070	111
510	20250307	102000	84907880	5070	5070	5070	5070	10
511	20250307	101900	84857180	5070	5070	5070	5070	22
512	20250307	101800	84745640	5060	5060	5070	5060	347
513	20250307	101700	82988830	5060	5060	5060	5050	101
514	20250307	101600	82478570	5060	5060	5060	5060	12
515	20250307	101500	82417850	5060	5050	5060	5050	257
516	20250307	101400	81119010	5070	5060	5070	5060	166
517	20250307	101300	80278890	5070	5070	5070	5070	23
518	20250307	101200	80162280	5070	5070	5070	5070	98
519	20250307	101100	79665420	5070	5070	5070	5070	152
520	20250307	101000	78894780	5070	5070	5070	5070	10
521	20250307	100900	78844080	5070	5070	5070	5070	111
522	20250307	100800	78281310	5040	5070	5070	5040	1327
523	20250307	100700	71587810	5070	5060	5070	5060	109
524	20250307	100600	71036170	5060	5065	5065	5060	101
525	20250307	100500	70525050	5070	5070	5070	5070	21
526	20250307	100400	70418580	5070	5070	5070	5070	99
527	20250307	100300	69916650	5050	5070	5070	5050	112
528	20250307	100200	69350810	5060	5060	5070	5060	272
529	20250307	100100	67974390	5060	5060	5060	5050	260
530	20250307	100000	66660290	5060	5060	5060	5060	12
531	20250307	095900	66599570	5060	5050	5060	5050	210
532	20250307	095800	65538970	5070	5070	5070	5070	101
533	20250307	095700	65026900	5070	5070	5070	5050	320
534	20250307	095600	63410500	5060	5060	5060	5060	15
535	20250307	095500	63334600	5060	5080	5080	5060	225
536	20250307	095400	62194080	5070	5080	5080	5070	90
537	20250307	095300	61737680	5080	5080	5080	5080	12
538	20250307	095200	61676720	5080	5080	5080	5080	111
539	20250307	095100	61112840	5080	5080	5080	5080	15
540	20250307	095000	61036640	5080	5080	5080	5080	11
541	20250307	094900	60980760	5080	5080	5080	5080	99
542	20250307	094800	60477840	5080	5070	5080	5070	52
543	20250307	094700	60213980	5070	5070	5070	5070	12
544	20250307	094600	60153140	5070	5070	5070	5070	99
545	20250307	094500	59651210	5070	5070	5070	5070	12
546	20250307	094400	59590370	5070	5070	5070	5070	21
547	20250307	094300	59483900	5070	5070	5070	5070	101
548	20250307	094200	58971830	5070	5080	5080	5070	12
549	20250307	094100	58910880	5080	5080	5080	5080	10
550	20250307	094000	58860080	5080	5070	5080	5070	111
551	20250307	093900	58296420	5070	5070	5070	5070	14
552	20250307	093800	58225440	5070	5070	5070	5070	99
553	20250307	093700	57723510	5070	5070	5070	5060	463
554	20250307	093600	55380600	5070	5070	5070	5070	22
555	20250307	093500	55269060	5070	5070	5070	5060	356
556	20250307	093400	53465320	5060	5060	5060	5060	108
557	20250307	093300	52918840	5060	5070	5070	5060	33
558	20250307	093200	52751760	5070	5070	5070	5070	112
559	20250307	093100	52183920	5070	5070	5070	5070	12
560	20250307	093000	52123080	5070	5070	5070	5070	10
561	20250307	092900	52072380	5070	5060	5070	5060	78
562	20250307	092800	51677590	5060	5060	5060	5060	22
563	20250307	092700	51566270	5060	5060	5060	5060	10
564	20250307	092600	51515670	5060	5060	5070	5060	100
565	20250307	092500	51009080	5070	5070	5070	5070	16
566	20250307	092400	50927960	5070	5060	5070	5060	67
567	20250307	092300	50588760	5060	5060	5065	5060	164
568	20250307	092200	49758650	5060	5060	5060	5060	11
569	20250307	092100	49702990	5060	5060	5060	5060	11
570	20250307	092000	49647330	5060	5050	5060	5020	971
571	20250307	091900	44762050	5060	5050	5060	5050	61
572	20250307	091800	44453490	5050	5040	5050	5040	112
573	20250307	091700	43888390	5040	5030	5040	5030	369
574	20250307	091600	42029640	5050	5060	5060	5040	200
575	20250307	091500	41020310	5050	5060	5060	5050	14
576	20250307	091400	40949490	5060	5060	5060	5050	102
577	20250307	091300	40433410	5060	5060	5060	5050	28
578	20250307	091200	40291890	5060	5060	5060	5060	112
579	20250307	091100	39725170	5040	5030	5040	5030	306
580	20250307	091000	38183620	5020	5030	5040	5020	493
581	20250307	090900	35704810	5030	5020	5040	5000	1670
582	20250307	090800	27341540	5030	5030	5030	5010	1050
583	20250307	090700	22065810	5030	5040	5040	5010	2593
584	20250307	090600	9066630	5060	5080	5080	5060	194
585	20250307	090500	8083010	5060	5060	5060	5060	301
586	20250307	090400	6559950	5080	5080	5080	5080	50
587	20250307	090300	6305950	5080	5070	5080	5070	99
588	20250307	090200	5803070	5070	5070	5070	5070	11
589	20250307	090100	5747300	5080	5090	5090	5080	61
590	20250307	090000	5436920	5090	5110	5110	5090	1064