KissMeData/044340/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193000	171466770	6050	6050	6050	6050	214
3	20250305	192900	171466770	6050	6050	6050	6050	0
4	20250305	192800	171466770	6050	6050	6050	6050	0
5	20250305	192700	171466770	6050	6050	6050	6050	0
6	20250305	192600	171466770	6050	6050	6050	6050	0
7	20250305	192500	171466770	6050	6050	6050	6050	0
8	20250305	192400	171466770	6050	6050	6050	6050	0
9	20250305	192300	171466770	6050	6050	6050	6050	0
10	20250305	192200	171466770	6050	6050	6050	6050	0
11	20250305	192100	171466770	6050	6050	6050	6050	0
12	20250305	192000	171466770	6050	6050	6050	6050	0
13	20250305	191900	171466770	6050	6050	6050	6050	0
14	20250305	191800	171466770	6050	6050	6050	6050	0
15	20250305	191700	171466770	6050	6050	6050	6050	0
16	20250305	191600	171466770	6050	6050	6050	6050	0
17	20250305	191500	171466770	6050	6050	6050	6050	0
18	20250305	191400	171466770	6050	6050	6050	6050	0
19	20250305	191300	171466770	6050	6050	6050	6050	0
20	20250305	191200	171466770	6050	6050	6050	6050	0
21	20250305	191100	171466770	6050	6050	6050	6050	0
22	20250305	191000	171466770	6050	6050	6050	6050	0
23	20250305	190900	171466770	6050	6050	6050	6050	0
24	20250305	190800	171466770	6050	6050	6050	6050	0
25	20250305	190700	171466770	6050	6050	6050	6050	0
26	20250305	190600	171466770	6050	6050	6050	6050	0
27	20250305	190500	171466770	6050	6050	6050	6050	0
28	20250305	190400	171466770	6050	6050	6050	6050	0
29	20250305	190300	171466770	6050	6050	6050	6050	0
30	20250305	190200	171466770	6050	6050	6050	6050	0
31	20250305	190100	171466770	6050	6050	6050	6050	0
32	20250305	190000	171466770	6050	6050	6050	6050	214
33	20250305	185900	171466770	6050	6050	6050	6050	0
34	20250305	185800	171466770	6050	6050	6050	6050	0
35	20250305	185700	171466770	6050	6050	6050	6050	0
36	20250305	185600	171466770	6050	6050	6050	6050	0
37	20250305	185500	171466770	6050	6050	6050	6050	0
38	20250305	185400	171466770	6050	6050	6050	6050	0
39	20250305	185300	171466770	6050	6050	6050	6050	0
40	20250305	185200	171466770	6050	6050	6050	6050	0
41	20250305	185100	171466770	6050	6050	6050	6050	0
42	20250305	185000	171466770	6050	6050	6050	6050	0
43	20250305	184900	171466770	6050	6050	6050	6050	0
44	20250305	184800	171466770	6050	6050	6050	6050	0
45	20250305	184700	171466770	6050	6050	6050	6050	0
46	20250305	184600	171466770	6050	6050	6050	6050	0
47	20250305	184500	171466770	6050	6050	6050	6050	0
48	20250305	184400	171466770	6050	6050	6050	6050	0
49	20250305	184300	171466770	6050	6050	6050	6050	0
50	20250305	184200	171466770	6050	6050	6050	6050	0
51	20250305	184100	171466770	6050	6050	6050	6050	0
52	20250305	184000	171466770	6050	6050	6050	6050	0
53	20250305	183900	171466770	6050	6050	6050	6050	0
54	20250305	183800	171466770	6050	6050	6050	6050	0
55	20250305	183700	171466770	6050	6050	6050	6050	0
56	20250305	183600	171466770	6050	6050	6050	6050	0
57	20250305	183500	171466770	6050	6050	6050	6050	0
58	20250305	183400	171466770	6050	6050	6050	6050	0
59	20250305	183300	171466770	6050	6050	6050	6050	0
60	20250305	183200	171466770	6050	6050	6050	6050	0
61	20250305	183100	171466770	6050	6050	6050	6050	0
62	20250305	183000	171466770	6050	6050	6050	6050	214
63	20250305	182900	171466770	6050	6050	6050	6050	0
64	20250305	182800	171466770	6050	6050	6050	6050	0
65	20250305	182700	171466770	6050	6050	6050	6050	0
66	20250305	182600	171466770	6050	6050	6050	6050	0
67	20250305	182500	171466770	6050	6050	6050	6050	0
68	20250305	182400	171466770	6050	6050	6050	6050	0
69	20250305	182300	171466770	6050	6050	6050	6050	0
70	20250305	182200	171466770	6050	6050	6050	6050	0
71	20250305	182100	171466770	6050	6050	6050	6050	0
72	20250305	182000	171466770	6050	6050	6050	6050	0
73	20250305	181900	171466770	6050	6050	6050	6050	0
74	20250305	181800	171466770	6050	6050	6050	6050	0
75	20250305	181700	171466770	6050	6050	6050	6050	0
76	20250305	181600	171466770	6050	6050	6050	6050	0
77	20250305	181500	171466770	6050	6050	6050	6050	0
78	20250305	181400	171466770	6050	6050	6050	6050	0
79	20250305	181300	171466770	6050	6050	6050	6050	0
80	20250305	181200	171466770	6050	6050	6050	6050	0
81	20250305	181100	171466770	6050	6050	6050	6050	0
82	20250305	181000	171466770	6050	6050	6050	6050	0
83	20250305	180900	171466770	6050	6050	6050	6050	0
84	20250305	180800	171466770	6050	6050	6050	6050	0
85	20250305	180700	171466770	6050	6050	6050	6050	0
86	20250305	180600	171466770	6050	6050	6050	6050	0
87	20250305	180500	171466770	6050	6050	6050	6050	0
88	20250305	180400	171466770	6050	6050	6050	6050	0
89	20250305	180300	171466770	6050	6050	6050	6050	0
90	20250305	180200	171466770	6050	6050	6050	6050	0
91	20250305	180100	171466770	6050	6050	6050	6050	0
92	20250305	180000	171466770	6050	6050	6050	6050	214
93	20250305	175900	171466770	6050	6050	6050	6050	0
94	20250305	175800	171466770	6050	6050	6050	6050	0
95	20250305	175700	171466770	6050	6050	6050	6050	0
96	20250305	175600	171466770	6050	6050	6050	6050	0
97	20250305	175500	171466770	6050	6050	6050	6050	0
98	20250305	175400	171466770	6050	6050	6050	6050	0
99	20250305	175300	171466770	6050	6050	6050	6050	0
100	20250305	175200	171466770	6050	6050	6050	6050	0
101	20250305	175100	171466770	6050	6050	6050	6050	0
102	20250305	175000	171466770	6050	6050	6050	6050	0
103	20250305	174900	171466770	6050	6050	6050	6050	0
104	20250305	174800	171466770	6050	6050	6050	6050	0
105	20250305	174700	171466770	6050	6050	6050	6050	0
106	20250305	174600	171466770	6050	6050	6050	6050	0
107	20250305	174500	171466770	6050	6050	6050	6050	0
108	20250305	174400	171466770	6050	6050	6050	6050	0
109	20250305	174300	171466770	6050	6050	6050	6050	0
110	20250305	174200	171466770	6050	6050	6050	6050	0
111	20250305	174100	171466770	6050	6050	6050	6050	0
112	20250305	174000	171466770	6050	6050	6050	6050	0
113	20250305	173900	171466770	6050	6050	6050	6050	0
114	20250305	173800	171466770	6050	6050	6050	6050	0
115	20250305	173700	171466770	6050	6050	6050	6050	0
116	20250305	173600	171466770	6050	6050	6050	6050	0
117	20250305	173500	171466770	6050	6050	6050	6050	0
118	20250305	173400	171466770	6050	6050	6050	6050	0
119	20250305	173300	171466770	6050	6050	6050	6050	0
120	20250305	173200	171466770	6050	6050	6050	6050	0
121	20250305	173100	171466770	6050	6050	6050	6050	0
122	20250305	173000	171466770	6050	6050	6050	6050	214
123	20250305	172900	171466770	6050	6050	6050	6050	0
124	20250305	172800	171466770	6050	6050	6050	6050	0
125	20250305	172700	171466770	6050	6050	6050	6050	0
126	20250305	172600	171466770	6050	6050	6050	6050	0
127	20250305	172500	171466770	6050	6050	6050	6050	0
128	20250305	172400	171466770	6050	6050	6050	6050	0
129	20250305	172300	171466770	6050	6050	6050	6050	0
130	20250305	172200	171466770	6050	6050	6050	6050	0
131	20250305	172100	171466770	6050	6050	6050	6050	0
132	20250305	172000	171466770	6050	6050	6050	6050	0
133	20250305	171900	171466770	6050	6050	6050	6050	0
134	20250305	171800	171466770	6050	6050	6050	6050	0
135	20250305	171700	171466770	6050	6050	6050	6050	0
136	20250305	171600	171466770	6050	6050	6050	6050	0
137	20250305	171500	171466770	6050	6050	6050	6050	0
138	20250305	171400	171466770	6050	6050	6050	6050	0
139	20250305	171300	171466770	6050	6050	6050	6050	0
140	20250305	171200	171466770	6050	6050	6050	6050	0
141	20250305	171100	171466770	6050	6050	6050	6050	0
142	20250305	171000	171466770	6050	6050	6050	6050	0
143	20250305	170900	171466770	6050	6050	6050	6050	0
144	20250305	170800	171466770	6050	6050	6050	6050	0
145	20250305	170700	171466770	6050	6050	6050	6050	0
146	20250305	170600	171466770	6050	6050	6050	6050	0
147	20250305	170500	171466770	6050	6050	6050	6050	0
148	20250305	170400	171466770	6050	6050	6050	6050	0
149	20250305	170300	171466770	6050	6050	6050	6050	0
150	20250305	170200	171466770	6050	6050	6050	6050	0
151	20250305	170100	171466770	6050	6050	6050	6050	0
152	20250305	170000	171466770	6050	6050	6050	6050	214
153	20250305	165900	171466770	6050	6050	6050	6050	0
154	20250305	165800	171466770	6050	6050	6050	6050	0
155	20250305	165700	171466770	6050	6050	6050	6050	0
156	20250305	165600	171466770	6050	6050	6050	6050	0
157	20250305	165500	171466770	6050	6050	6050	6050	0
158	20250305	165400	171466770	6050	6050	6050	6050	0
159	20250305	165300	171466770	6050	6050	6050	6050	0
160	20250305	165200	171466770	6050	6050	6050	6050	0
161	20250305	165100	171466770	6050	6050	6050	6050	0
162	20250305	165000	171466770	6050	6050	6050	6050	0
163	20250305	164900	171466770	6050	6050	6050	6050	0
164	20250305	164800	171466770	6050	6050	6050	6050	0
165	20250305	164700	171466770	6050	6050	6050	6050	0
166	20250305	164600	171466770	6050	6050	6050	6050	0
167	20250305	164500	171466770	6050	6050	6050	6050	0
168	20250305	164400	171466770	6050	6050	6050	6050	0
169	20250305	164300	171466770	6050	6050	6050	6050	0
170	20250305	164200	171466770	6050	6050	6050	6050	0
171	20250305	164100	171466770	6050	6050	6050	6050	0
172	20250305	164000	171466770	6050	6050	6050	6050	0
173	20250305	163900	171466770	6050	6050	6050	6050	0
174	20250305	163800	171466770	6050	6050	6050	6050	0
175	20250305	163700	171466770	6050	6050	6050	6050	0
176	20250305	163600	171466770	6050	6050	6050	6050	0
177	20250305	163500	171466770	6050	6050	6050	6050	0
178	20250305	163400	171466770	6050	6050	6050	6050	0
179	20250305	163300	171466770	6050	6050	6050	6050	0
180	20250305	163200	171466770	6050	6050	6050	6050	0
181	20250305	163100	171466770	6050	6050	6050	6050	0
182	20250305	163000	171466770	6050	6050	6050	6050	214
183	20250305	162900	171466770	6050	6050	6050	6050	0
184	20250305	162800	171466770	6050	6050	6050	6050	0
185	20250305	162700	171466770	6050	6050	6050	6050	0
186	20250305	162600	171466770	6050	6050	6050	6050	0
187	20250305	162500	171466770	6050	6050	6050	6050	0
188	20250305	162400	171466770	6050	6050	6050	6050	0
189	20250305	162300	171466770	6050	6050	6050	6050	0
190	20250305	162200	171466770	6050	6050	6050	6050	0
191	20250305	162100	171466770	6050	6050	6050	6050	0
192	20250305	162000	171466770	6050	6050	6050	6050	0
193	20250305	161900	171466770	6050	6050	6050	6050	0
194	20250305	161800	171466770	6050	6050	6050	6050	0
195	20250305	161700	171466770	6050	6050	6050	6050	0
196	20250305	161600	171466770	6050	6050	6050	6050	0
197	20250305	161500	171466770	6050	6050	6050	6050	0
198	20250305	161400	171466770	6050	6050	6050	6050	0
199	20250305	161300	171466770	6050	6050	6050	6050	0
200	20250305	161200	171466770	6050	6050	6050	6050	0
201	20250305	161100	171466770	6050	6050	6050	6050	0
202	20250305	161000	171466770	6050	6050	6050	6050	0
203	20250305	160900	171466770	6050	6050	6050	6050	0
204	20250305	160800	171466770	6050	6050	6050	6050	0
205	20250305	160700	171466770	6050	6050	6050	6050	0
206	20250305	160600	171466770	6050	6050	6050	6050	0
207	20250305	160500	171466770	6050	6050	6050	6050	0
208	20250305	160400	171466770	6050	6050	6050	6050	0
209	20250305	160300	171466770	6050	6050	6050	6050	0
210	20250305	160200	171466770	6050	6050	6050	6050	0
211	20250305	160100	171466770	6050	6050	6050	6050	0
212	20250305	160000	171466770	6050	6050	6050	6050	214
213	20250305	155900	171466770	6050	6050	6050	6050	0
214	20250305	155800	171466770	6050	6050	6050	6050	0
215	20250305	155700	171466770	6050	6050	6050	6050	0
216	20250305	155600	171466770	6050	6050	6050	6050	0
217	20250305	155500	171466770	6050	6050	6050	6050	0
218	20250305	155400	171466770	6050	6050	6050	6050	0
219	20250305	155300	171466770	6050	6050	6050	6050	0
220	20250305	155200	171466770	6050	6050	6050	6050	0
221	20250305	155100	171466770	6050	6050	6050	6050	0
222	20250305	155000	171466770	6050	6050	6050	6050	0
223	20250305	154900	171466770	6050	6050	6050	6050	0
224	20250305	154800	171466770	6050	6050	6050	6050	0
225	20250305	154700	171466770	6050	6050	6050	6050	0
226	20250305	154600	171466770	6050	6050	6050	6050	0
227	20250305	154500	171466770	6050	6050	6050	6050	0
228	20250305	154400	171466770	6050	6050	6050	6050	0
229	20250305	154300	171466770	6050	6050	6050	6050	0
230	20250305	154200	171466770	6050	6050	6050	6050	0
231	20250305	154100	171466770	6050	6050	6050	6050	0
232	20250305	154000	171466770	6050	6050	6050	6050	0
233	20250305	153900	171466770	6050	6050	6050	6050	0
234	20250305	153800	171466770	6050	6050	6050	6050	0
235	20250305	153700	171466770	6050	6050	6050	6050	0
236	20250305	153600	171466770	6050	6050	6050	6050	0
237	20250305	153500	171466770	6050	6050	6050	6050	0
238	20250305	153400	171466770	6050	6050	6050	6050	0
239	20250305	153300	171466770	6050	6050	6050	6050	0
240	20250305	153200	171466770	6050	6050	6050	6050	0
241	20250305	153100	171466770	6050	6050	6050	6050	0
242	20250305	153000	171466770	6050	6050	6050	6050	428
243	20250305	152900	170172070	6050	6050	6050	6050	0
244	20250305	152800	170172070	6050	6050	6050	6050	0
245	20250305	152700	170172070	6050	6050	6050	6050	0
246	20250305	152600	170172070	6050	6050	6050	6050	0
247	20250305	152500	170172070	6050	6050	6050	6050	0
248	20250305	152400	170172070	6050	6050	6050	6050	0
249	20250305	152300	170172070	6050	6050	6050	6050	0
250	20250305	152200	170172070	6050	6050	6050	6050	0
251	20250305	152100	170172070	6050	6050	6050	6050	0
252	20250305	152000	170172070	6050	6050	6050	6050	0
253	20250305	151900	170172070	6050	6010	6050	6010	340
254	20250305	151800	168122030	6010	6010	6010	6010	5
255	20250305	151700	168091980	6010	6010	6010	6010	5
256	20250305	151600	168061930	6020	6020	6020	6020	19
257	20250305	151500	167947550	6020	6030	6030	5990	51
258	20250305	151400	167641310	5990	6020	6030	5990	1229
259	20250305	151300	160267680	6040	6040	6040	6040	0
260	20250305	151200	160267680	6040	6030	6040	6030	179
261	20250305	151100	159186630	6010	6010	6010	6010	0
262	20250305	151000	159186630	6010	6010	6010	6010	0
263	20250305	150900	159186630	6010	6010	6010	6010	33
264	20250305	150800	158988300	6030	6030	6030	6030	0
265	20250305	150700	158988300	6030	6030	6030	6030	59
266	20250305	150600	158632530	6010	6010	6010	6010	0
267	20250305	150500	158632530	6010	6010	6010	6010	0
268	20250305	150400	158632530	6010	6010	6010	6010	0
269	20250305	150300	158632530	6010	6010	6010	6010	0
270	20250305	150200	158632530	6010	6030	6030	6010	11
271	20250305	150100	158566220	6030	6030	6030	6030	0
272	20250305	150000	158566220	6030	6030	6030	6030	0
273	20250305	145900	158566220	6030	6020	6030	6010	360
274	20250305	145800	156400320	6030	6020	6030	6020	7
275	20250305	145700	156358160	6020	6020	6030	6020	122
276	20250305	145600	155623710	6030	6030	6030	6030	0
277	20250305	145500	155623710	6030	6020	6030	6020	7
278	20250305	145400	155581550	6010	6010	6010	6010	0
279	20250305	145300	155581550	6010	6020	6020	6010	225
280	20250305	145200	154229250	6020	6020	6020	6020	0
281	20250305	145100	154229250	6020	6020	6020	6020	12
282	20250305	145000	154157010	6020	6010	6030	6010	760
283	20250305	144900	149588650	6000	6000	6000	6000	0
284	20250305	144800	149588650	6000	6000	6000	6000	2
285	20250305	144700	149576650	6000	6000	6000	6000	0
286	20250305	144600	149576650	6000	6000	6000	6000	0
287	20250305	144500	149576650	6000	6000	6000	6000	0
288	20250305	144400	149576650	6000	6000	6000	6000	0
289	20250305	144300	149576650	6000	6000	6000	6000	0
290	20250305	144200	149576650	6000	6000	6000	6000	0
291	20250305	144100	149576650	6000	6000	6000	6000	0
292	20250305	144000	149576650	6000	6000	6000	6000	0
293	20250305	143900	149576650	6000	6000	6000	6000	0
294	20250305	143800	149576650	6000	6000	6000	6000	7
295	20250305	143700	149534650	6000	6000	6000	6000	0
296	20250305	143600	149534650	6000	6000	6000	6000	187
297	20250305	143500	148412650	6010	6010	6010	6010	0
298	20250305	143400	148412650	6010	6010	6010	6010	5
299	20250305	143300	148382600	6010	6010	6010	6010	0
300	20250305	143200	148382600	6010	6010	6010	6010	15
301	20250305	143100	148292450	6010	6010	6010	6010	0
302	20250305	143000	148292450	6010	6010	6010	6010	0
303	20250305	142900	148292450	6010	6010	6010	6010	10
304	20250305	142800	148232350	6010	6010	6010	6010	0
305	20250305	142700	148232350	6010	6010	6010	6010	5
306	20250305	142600	148202300	6010	6010	6010	6010	0
307	20250305	142500	148202300	6010	6010	6010	6010	0
308	20250305	142400	148202300	6010	6010	6010	6010	0
309	20250305	142300	148202300	6010	6010	6010	6010	0
310	20250305	142200	148202300	6010	6010	6010	6010	0
311	20250305	142100	148202300	6010	6010	6010	6010	104
312	20250305	142000	147577260	6000	6000	6000	6000	0
313	20250305	141900	147577260	6000	6000	6000	6000	0
314	20250305	141800	147577260	6000	6000	6000	6000	0
315	20250305	141700	147577260	6000	6000	6000	6000	26
316	20250305	141600	147421260	6000	6000	6000	6000	16
317	20250305	141500	147325260	6000	6000	6000	6000	0
318	20250305	141400	147325260	6000	6000	6000	6000	0
319	20250305	141300	147325260	6000	6000	6000	6000	0
320	20250305	141200	147325260	6000	6010	6010	6000	285
321	20250305	141100	145615210	6010	6010	6010	6010	0
322	20250305	141000	145615210	6010	6010	6010	6010	5
323	20250305	140900	145585160	6000	6000	6000	6000	0
324	20250305	140800	145585160	6000	6020	6020	6000	340
325	20250305	140700	143545140	6030	6030	6030	6030	0
326	20250305	140600	143545140	6030	6010	6030	6000	14
327	20250305	140500	143460960	6030	6030	6030	6030	0
328	20250305	140400	143460960	6030	6030	6030	6030	5
329	20250305	140300	143430810	6030	6030	6030	6030	0
330	20250305	140200	143430810	6030	6020	6030	6010	905
331	20250305	140100	137991650	6020	6020	6020	6020	0
332	20250305	140000	137991650	6020	6020	6020	6020	1
333	20250305	135900	137985630	6020	6020	6020	6020	0
334	20250305	135800	137985630	6020	6020	6020	6020	220
335	20250305	135700	136661230	6020	6020	6020	6020	9
336	20250305	135600	136607050	6020	6020	6020	6020	0
337	20250305	135500	136607050	6020	6020	6020	6020	0
338	20250305	135400	136607050	6020	6030	6040	6020	15
339	20250305	135300	136516660	6030	6030	6030	6020	102
340	20250305	135200	135901670	6030	6030	6030	6030	0
341	20250305	135100	135901670	6030	6030	6030	6030	1
342	20250305	135000	135895640	6020	6020	6020	6020	36
343	20250305	134900	135678920	6010	6010	6010	6010	0
344	20250305	134800	135678920	6010	6010	6010	6010	0
345	20250305	134700	135678920	6010	6010	6010	6010	432
346	20250305	134600	133082600	6000	6000	6000	6000	0
347	20250305	134500	133082600	6000	6000	6000	6000	0
348	20250305	134400	133082600	6000	6000	6000	6000	236
349	20250305	134300	131666600	6000	6000	6000	6000	52
350	20250305	134200	131354600	5980	5980	5980	5980	0
351	20250305	134100	131354600	5980	5980	5980	5980	0
352	20250305	134000	131354600	5980	5980	5980	5980	0
353	20250305	133900	131354600	5980	5980	5980	5980	0
354	20250305	133800	131354600	5980	5980	5980	5980	0
355	20250305	133700	131354600	5980	5980	5980	5980	0
356	20250305	133600	131354600	5980	5980	5980	5980	0
357	20250305	133500	131354600	5980	5980	5980	5980	0
358	20250305	133400	131354600	5980	5980	5980	5980	0
359	20250305	133300	131354600	5980	5980	5980	5980	7
360	20250305	133200	131312740	5990	5990	5990	5990	0
361	20250305	133100	131312740	5990	5990	5990	5990	0
362	20250305	133000	131312740	5990	5990	5990	5990	0
363	20250305	132900	131312740	5990	5990	5990	5990	0
364	20250305	132800	131312740	5990	5990	5990	5990	0
365	20250305	132700	131312740	5990	5990	5990	5990	0
366	20250305	132600	131312740	5990	5990	5990	5990	1
367	20250305	132500	131306750	6020	6020	6020	6020	0
368	20250305	132400	131306750	6020	6010	6020	6010	500
369	20250305	132300	128297080	6010	6010	6010	6010	0
370	20250305	132200	128297080	6010	6010	6010	6010	0
371	20250305	132100	128297080	6010	6010	6010	6010	0
372	20250305	132000	128297080	6010	6010	6010	6010	0
373	20250305	131900	128297080	6010	6020	6020	6010	143
374	20250305	131800	127437260	6020	6020	6020	6020	11
375	20250305	131700	127371040	6030	6030	6030	6030	5
376	20250305	131600	127340890	6020	6020	6020	6020	0
377	20250305	131500	127340890	6020	6020	6030	6020	413
378	20250305	131400	124853970	6010	6000	6010	6000	520
379	20250305	131300	121733280	5990	5990	5990	5990	0
380	20250305	131200	121733280	5990	5990	5990	5990	129
381	20250305	131100	120960570	5970	5970	5970	5970	218
382	20250305	131000	119659110	5980	5980	5980	5980	0
383	20250305	130900	119659110	5980	5980	5980	5980	1
384	20250305	130800	119653130	5980	5980	5980	5980	0
385	20250305	130700	119653130	5980	5980	5980	5970	223
386	20250305	130600	118321490	5970	5970	5970	5970	0
387	20250305	130500	118321490	5970	5970	5970	5970	0
388	20250305	130400	118321490	5970	5970	5970	5970	29
389	20250305	130300	118148360	5970	5980	5990	5970	111
390	20250305	130200	117485550	5980	5940	5990	5940	953
391	20250305	130100	111791250	5910	5930	5930	5910	45
392	20250305	130000	111525260	5940	5940	5940	5940	0
393	20250305	125900	111525260	5940	5940	5940	5940	4
394	20250305	125800	111501500	5950	5950	5950	5950	0
395	20250305	125700	111501500	5950	5950	5950	5950	0
396	20250305	125600	111501500	5950	5950	5950	5950	0
397	20250305	125500	111501500	5950	5950	5950	5950	87
398	20250305	125400	110983850	5910	5920	5920	5910	500
399	20250305	125300	108025050	5950	5930	5950	5925	174
400	20250305	125200	106993200	5950	5950	5950	5950	0
401	20250305	125100	106993200	5950	5920	5950	5920	2
402	20250305	125000	106981330	5920	5920	5920	5920	3
403	20250305	124900	106963570	5920	5920	5920	5920	0
404	20250305	124800	106963570	5920	5920	5920	5920	0
405	20250305	124700	106963570	5920	5920	5940	5920	1752
406	20250305	124600	96591130	5920	5940	5940	5920	393
407	20250305	124500	94262920	5940	5940	5940	5940	0
408	20250305	124400	94262920	5940	5940	5940	5940	0
409	20250305	124300	94262920	5940	5940	5940	5940	0
410	20250305	124200	94262920	5940	5940	5940	5940	45
411	20250305	124100	93995620	5940	5950	5950	5940	45
412	20250305	124000	93728300	5960	5970	5970	5960	6
413	20250305	123900	93692490	5970	5970	5970	5970	0
414	20250305	123800	93692490	5970	5970	5970	5970	0
415	20250305	123700	93692490	5970	5970	5970	5970	32
416	20250305	123600	93501450	5970	5970	5970	5970	0
417	20250305	123500	93501450	5970	5970	5970	5970	0
418	20250305	123400	93501450	5970	5970	5970	5970	0
419	20250305	123300	93501450	5970	5970	5970	5970	0
420	20250305	123200	93501450	5970	5970	5970	5970	15
421	20250305	123100	93411900	5970	5970	5970	5970	0
422	20250305	123000	93411900	5970	5970	5970	5970	0
423	20250305	122900	93411900	5970	5970	5970	5970	0
424	20250305	122800	93411900	5970	5970	5970	5970	0
425	20250305	122700	93411900	5970	5970	5970	5970	0
426	20250305	122600	93411900	5970	5970	5970	5970	1
427	20250305	122500	93405930	5950	5950	5950	5950	0
428	20250305	122400	93405930	5950	6000	6000	5950	207
429	20250305	122300	92174140	6000	5910	6000	5910	721
430	20250305	122200	87883290	5940	5940	5940	5940	0
431	20250305	122100	87883290	5940	5940	5940	5940	0
432	20250305	122000	87883290	5940	5940	5940	5940	0
433	20250305	121900	87883290	5940	5940	5940	5940	0
434	20250305	121800	87883290	5940	5930	5940	5930	37
435	20250305	121700	87663850	5910	5910	5910	5910	0
436	20250305	121600	87663850	5910	5910	5910	5910	1799
437	20250305	121500	77031760	5930	5930	5930	5930	0
438	20250305	121400	77031760	5930	5930	5930	5930	0
439	20250305	121300	77031760	5930	5930	5930	5930	0
440	20250305	121200	77031760	5930	5930	5930	5930	119
441	20250305	121100	76326090	5930	5930	5930	5930	0
442	20250305	121000	76326090	5930	5930	5930	5930	107
443	20250305	120900	75691580	5940	5930	5940	5930	54
444	20250305	120800	75371160	5930	5910	5930	5910	410
445	20250305	120700	72940060	5910	5910	5910	5910	20
446	20250305	120600	72821860	5910	5910	5910	5910	0
447	20250305	120500	72821860	5910	5910	5910	5910	25
448	20250305	120400	72674110	5930	5930	5930	5930	0
449	20250305	120300	72674110	5930	5930	5930	5930	1
450	20250305	120200	72668180	5910	5910	5910	5910	0
451	20250305	120100	72668180	5910	5920	5920	5910	267
452	20250305	120000	71090200	5920	5920	5920	5920	2
453	20250305	115900	71078360	5920	5920	5920	5920	0
454	20250305	115800	71078360	5920	5925	5925	5910	668
455	20250305	115700	67124170	5920	5930	5930	5920	13
456	20250305	115600	67047180	5930	5930	5930	5930	176
457	20250305	115500	66003500	5950	5950	5950	5950	2
458	20250305	115400	65991600	5950	5950	5950	5940	6
459	20250305	115300	65955940	5950	5950	5950	5950	21
460	20250305	115200	65830990	5940	5940	5940	5940	0
461	20250305	115100	65830990	5940	5980	5980	5940	135
462	20250305	115000	65028980	5980	5980	5980	5980	0
463	20250305	114900	65028980	5980	5980	5980	5980	0
464	20250305	114800	65028980	5980	5980	5980	5980	2
465	20250305	114700	65017020	5980	5980	5980	5980	0
466	20250305	114600	65017020	5980	5980	5980	5980	0
467	20250305	114500	65017020	5980	5980	5980	5980	35
468	20250305	114400	64807720	5980	5980	5980	5980	0
469	20250305	114300	64807720	5980	5980	5980	5980	0
470	20250305	114200	64807720	5980	5980	5980	5980	10
471	20250305	114100	64747920	5950	5950	5950	5950	0
472	20250305	114000	64747920	5950	5950	5950	5950	352
473	20250305	113900	62653520	5990	5990	5990	5990	0
474	20250305	113800	62653520	5990	5990	5990	5990	0
475	20250305	113700	62653520	5990	5990	5990	5990	0
476	20250305	113600	62653520	5990	5990	5990	5990	0
477	20250305	113500	62653520	5990	5990	5990	5990	0
478	20250305	113400	62653520	5990	5990	5990	5990	0
479	20250305	113300	62653520	5990	5990	5990	5990	0
480	20250305	113200	62653520	5990	5990	5990	5990	0
481	20250305	113100	62653520	5990	5990	5990	5990	0
482	20250305	113000	62653520	5990	5990	5990	5990	1
483	20250305	112900	62647530	5950	5950	5950	5950	0
484	20250305	112800	62647530	5950	5960	5960	5950	166
485	20250305	112700	61659470	5990	5990	5990	5990	2
486	20250305	112600	61647490	5990	5990	5990	5990	1
487	20250305	112500	61641500	5960	5960	5960	5960	0
488	20250305	112400	61641500	5960	5960	5960	5960	0
489	20250305	112300	61641500	5960	5980	5980	5950	646
490	20250305	112200	57791380	5980	5980	5980	5980	3
491	20250305	112100	57773440	5980	5980	5980	5980	0
492	20250305	112000	57773440	5980	5980	5980	5980	3
493	20250305	111900	57755500	5980	5980	5980	5980	0
494	20250305	111800	57755500	5980	6000	6000	5980	4
495	20250305	111700	57731550	6000	6000	6000	6000	0
496	20250305	111600	57731550	6000	6000	6000	6000	1
497	20250305	111500	57725550	5970	5970	5970	5970	0
498	20250305	111400	57725550	5970	5970	5970	5970	0
499	20250305	111300	57725550	5970	5970	5970	5970	0
500	20250305	111200	57725550	5970	6000	6000	5970	181
501	20250305	111100	56644950	5970	5970	5970	5970	0
502	20250305	111000	56644950	5970	5970	5970	5970	9
503	20250305	110900	56591220	6000	6000	6000	6000	9
504	20250305	110800	56537220	6000	5980	6000	5980	180
505	20250305	110700	55457840	5980	5980	5980	5980	0
506	20250305	110600	55457840	5980	5980	5980	5980	0
507	20250305	110500	55457840	5980	5980	5980	5980	0
508	20250305	110400	55457840	5980	5980	5980	5980	0
509	20250305	110300	55457840	5980	5980	5980	5980	0
510	20250305	110200	55457840	5980	5980	5980	5980	0
511	20250305	110100	55457840	5980	5980	5980	5980	9
512	20250305	110000	55404020	5990	5990	5990	5990	0
513	20250305	105900	55404020	5990	5990	5990	5990	0
514	20250305	105800	55404020	5990	5990	5990	5990	0
515	20250305	105700	55404020	5990	5990	5990	5990	0
516	20250305	105600	55404020	5990	5990	5990	5990	0
517	20250305	105500	55404020	5990	5990	5990	5990	0
518	20250305	105400	55404020	5990	5990	5990	5990	0
519	20250305	105300	55404020	5990	5990	5990	5990	21
520	20250305	105200	55278230	5990	5990	5990	5990	0
521	20250305	105100	55278230	5990	5990	5990	5990	0
522	20250305	105000	55278230	5990	5990	5990	5990	0
523	20250305	104900	55278230	5990	5990	5990	5990	1
524	20250305	104800	55272240	6000	6000	6000	6000	2
525	20250305	104700	55260240	6010	6010	6010	6010	0
526	20250305	104600	55260240	6010	5950	6010	5950	149
527	20250305	104500	54367690	5970	5970	5970	5970	0
528	20250305	104400	54367690	5970	5970	5970	5970	17
529	20250305	104300	54266200	5970	5970	5970	5970	0
530	20250305	104200	54266200	5970	5970	5970	5970	0
531	20250305	104100	54266200	5970	5970	5970	5970	1
532	20250305	104000	54260230	5950	5950	5950	5950	133
533	20250305	103900	53468880	5970	5970	5970	5970	2
534	20250305	103800	53456940	5970	5970	5970	5970	10
535	20250305	103700	53397240	5970	5960	5970	5960	361
536	20250305	103600	51245470	5965	5960	5965	5960	3
537	20250305	103500	51227585	5965	5965	5965	5965	0
538	20250305	103400	51227585	5965	5965	5965	5965	0
539	20250305	103300	51227585	5965	5965	5965	5965	0
540	20250305	103200	51227585	5965	5965	5965	5965	16
541	20250305	103100	51132145	5980	5980	5980	5980	0
542	20250305	103000	51132145	5980	5985	5985	5980	43
543	20250305	102900	50874980	5985	5985	5985	5985	0
544	20250305	102800	50874980	5985	5985	5985	5985	0
545	20250305	102700	50874980	5985	5985	5985	5985	0
546	20250305	102600	50874980	5985	5985	5985	5985	0
547	20250305	102500	50874980	5985	5985	5985	5985	0
548	20250305	102400	50874980	5985	5985	5985	5985	0
549	20250305	102300	50874980	5985	5985	5985	5985	0
550	20250305	102200	50874980	5985	5990	5990	5985	27
551	20250305	102100	50713300	6000	6000	6000	6000	1
552	20250305	102000	50707300	5980	5980	5980	5980	0
553	20250305	101900	50707300	5980	5980	5980	5980	0
554	20250305	101800	50707300	5980	5980	5980	5980	0
555	20250305	101700	50707300	5980	5980	5980	5980	49
556	20250305	101600	50414280	5995	5995	5995	5995	1
557	20250305	101500	50408285	5980	5980	5980	5980	1
558	20250305	101400	50402305	5980	5980	5980	5980	0
559	20250305	101300	50402305	5980	6000	6010	5980	186
560	20250305	101200	49289015	6000	6000	6000	6000	3
561	20250305	101100	49271015	6000	5980	6000	5980	1240
562	20250305	101000	41843035	5980	5980	5980	5980	1
563	20250305	100900	41837055	5960	5960	5960	5960	0
564	20250305	100800	41837055	5960	5960	5960	5960	263
565	20250305	100700	40269575	5990	5960	5990	5960	3
566	20250305	100600	40251665	5960	5980	5980	5960	115
567	20250305	100500	39565765	5980	5980	5980	5980	0
568	20250305	100400	39565765	5980	5980	5980	5980	28
569	20250305	100300	39398325	5990	5990	5990	5990	0
570	20250305	100200	39398325	5990	5990	5990	5990	0
571	20250305	100100	39398325	5990	5990	5990	5990	0
572	20250305	100000	39398325	5990	5990	5990	5990	30
573	20250305	095900	39218625	6000	5990	6000	5990	301
574	20250305	095800	37413825	5990	5990	5990	5990	54
575	20250305	095700	37090365	6000	6000	6000	6000	11
576	20250305	095600	37024365	5990	5990	5990	5990	1
577	20250305	095500	37018375	6000	6000	6000	6000	25
578	20250305	095400	36868375	6000	6000	6000	6000	2
579	20250305	095300	36856375	5990	6000	6000	5990	23
580	20250305	095200	36718405	5980	5980	5980	5980	16
581	20250305	095100	36622725	6000	6000	6000	6000	0
582	20250305	095000	36622725	6000	6000	6000	6000	1
583	20250305	094900	36616725	6020	6020	6020	6020	0
584	20250305	094800	36616725	6020	5990	6020	5990	500
585	20250305	094700	33613785	5990	5990	5990	5990	0
586	20250305	094600	33613785	5990	5990	5990	5980	30
587	20250305	094500	33434185	5990	5990	5990	5980	13
588	20250305	094400	33356415	5990	5970	5990	5970	25
589	20250305	094300	33206905	5980	5960	5980	5960	16
590	20250305	094200	33111365	5970	5980	5980	5970	112
591	20250305	094100	32441615	6000	5985	6000	5985	6
592	20250305	094000	32405630	5970	5970	5970	5960	19
593	20250305	093900	32292220	5970	5970	5970	5970	2
594	20250305	093800	32280280	5970	5970	5970	5970	0
595	20250305	093700	32280280	5970	5970	5970	5970	0
596	20250305	093600	32280280	5970	5980	5980	5970	268
597	20250305	093500	30678140	5980	5980	5980	5980	500
598	20250305	093400	27688140	5980	5980	5980	5980	136
599	20250305	093300	26874860	5980	5990	5990	5980	30
600	20250305	093200	26695170	5990	6010	6010	5990	129
601	20250305	093100	25921230	6020	6020	6020	6020	10
602	20250305	093000	25861030	6020	6020	6020	6020	51
603	20250305	092900	25554010	6010	6020	6020	6010	859
604	20250305	092800	20391020	6020	6000	6020	6000	303
605	20250305	092700	18567280	6010	6000	6010	5990	23
606	20250305	092600	18429420	6000	5980	6000	5980	440
607	20250305	092500	15792520	5980	5980	5980	5980	0
608	20250305	092400	15792520	5980	5980	5980	5980	9
609	20250305	092300	15738700	5970	5970	5970	5970	90
610	20250305	092200	15201400	5970	5970	5970	5970	0
611	20250305	092100	15201400	5970	5980	5980	5970	116
612	20250305	092000	14508860	5970	5970	5970	5970	10
613	20250305	091900	14449160	5980	5970	5980	5970	22
614	20250305	091800	14317810	5970	5970	5970	5970	2
615	20250305	091700	14305870	5980	5980	5990	5980	291
616	20250305	091600	12565680	5990	5980	5990	5980	70
617	20250305	091500	12146390	5970	5980	5980	5970	590
618	20250305	091400	8623580	5970	5950	5970	5950	541
619	20250305	091300	5393850	5930	5930	5930	5930	1
620	20250305	091200	5387920	5930	5930	5930	5930	5
621	20250305	091100	5358270	5970	5960	5970	5960	150
622	20250305	091000	4462990	5970	5950	5970	5950	9
623	20250305	090900	4409360	5950	5950	5950	5950	0
624	20250305	090800	4409360	5950	5950	5950	5950	0
625	20250305	090700	4409360	5950	5970	5970	5950	243
626	20250305	090600	2962180	5970	5970	5980	5970	62
627	20250305	090500	2591880	5970	5950	5970	5950	101
628	20250305	090400	1990650	5960	5960	5960	5960	30
629	20250305	090300	1811850	5960	5930	5960	5930	283
630	20250305	090200	130240	5920	5920	5920	5920	0
631	20250305	090100	130240	5920	5920	5920	5920	2
632	20250305	090000	118400	5920	5920	5920	5920	19