KissMeData/066130/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194800	148556715	5340	5340	5340	5340	790
3	20250311	194700	148556715	5340	5340	5340	5340	0
4	20250311	194600	148556715	5340	5340	5340	5340	0
5	20250311	194500	148556715	5340	5340	5340	5340	0
6	20250311	194400	148556715	5340	5340	5340	5340	0
7	20250311	194300	148556715	5340	5340	5340	5340	0
8	20250311	194200	148556715	5340	5340	5340	5340	0
9	20250311	194100	148556715	5340	5340	5340	5340	0
10	20250311	194000	148556715	5340	5340	5340	5340	0
11	20250311	193900	148556715	5340	5340	5340	5340	0
12	20250311	193800	148556715	5340	5340	5340	5340	0
13	20250311	193700	148556715	5340	5340	5340	5340	0
14	20250311	193600	148556715	5340	5340	5340	5340	0
15	20250311	193500	148556715	5340	5340	5340	5340	0
16	20250311	193400	148556715	5340	5340	5340	5340	0
17	20250311	193300	148556715	5340	5340	5340	5340	0
18	20250311	193200	148556715	5340	5340	5340	5340	0
19	20250311	193100	148556715	5340	5340	5340	5340	0
20	20250311	193000	148556715	5340	5340	5340	5340	0
21	20250311	192900	148556715	5340	5340	5340	5340	0
22	20250311	192800	148556715	5340	5340	5340	5340	0
23	20250311	192700	148556715	5340	5340	5340	5340	0
24	20250311	192600	148556715	5340	5340	5340	5340	0
25	20250311	192500	148556715	5340	5340	5340	5340	0
26	20250311	192400	148556715	5340	5340	5340	5340	0
27	20250311	192300	148556715	5340	5340	5340	5340	0
28	20250311	192200	148556715	5340	5340	5340	5340	0
29	20250311	192100	148556715	5340	5340	5340	5340	0
30	20250311	192000	148556715	5340	5340	5340	5340	0
31	20250311	191900	148556715	5340	5340	5340	5340	0
32	20250311	191800	148556715	5340	5340	5340	5340	790
33	20250311	191700	148556715	5340	5340	5340	5340	0
34	20250311	191600	148556715	5340	5340	5340	5340	0
35	20250311	191500	148556715	5340	5340	5340	5340	0
36	20250311	191400	148556715	5340	5340	5340	5340	0
37	20250311	191300	148556715	5340	5340	5340	5340	0
38	20250311	191200	148556715	5340	5340	5340	5340	0
39	20250311	191100	148556715	5340	5340	5340	5340	0
40	20250311	191000	148556715	5340	5340	5340	5340	0
41	20250311	190900	148556715	5340	5340	5340	5340	0
42	20250311	190800	148556715	5340	5340	5340	5340	0
43	20250311	190700	148556715	5340	5340	5340	5340	0
44	20250311	190600	148556715	5340	5340	5340	5340	0
45	20250311	190500	148556715	5340	5340	5340	5340	0
46	20250311	190400	148556715	5340	5340	5340	5340	0
47	20250311	190300	148556715	5340	5340	5340	5340	0
48	20250311	190200	148556715	5340	5340	5340	5340	0
49	20250311	190100	148556715	5340	5340	5340	5340	0
50	20250311	190000	148556715	5340	5340	5340	5340	0
51	20250311	185900	148556715	5340	5340	5340	5340	0
52	20250311	185800	148556715	5340	5340	5340	5340	0
53	20250311	185700	148556715	5340	5340	5340	5340	0
54	20250311	185600	148556715	5340	5340	5340	5340	0
55	20250311	185500	148556715	5340	5340	5340	5340	0
56	20250311	185400	148556715	5340	5340	5340	5340	0
57	20250311	185300	148556715	5340	5340	5340	5340	0
58	20250311	185200	148556715	5340	5340	5340	5340	0
59	20250311	185100	148556715	5340	5340	5340	5340	0
60	20250311	185000	148556715	5340	5340	5340	5340	0
61	20250311	184900	148556715	5340	5340	5340	5340	0
62	20250311	184800	148556715	5340	5340	5340	5340	790
63	20250311	184700	148556715	5340	5340	5340	5340	0
64	20250311	184600	148556715	5340	5340	5340	5340	0
65	20250311	184500	148556715	5340	5340	5340	5340	0
66	20250311	184400	148556715	5340	5340	5340	5340	0
67	20250311	184300	148556715	5340	5340	5340	5340	0
68	20250311	184200	148556715	5340	5340	5340	5340	0
69	20250311	184100	148556715	5340	5340	5340	5340	0
70	20250311	184000	148556715	5340	5340	5340	5340	0
71	20250311	183900	148556715	5340	5340	5340	5340	0
72	20250311	183800	148556715	5340	5340	5340	5340	0
73	20250311	183700	148556715	5340	5340	5340	5340	0
74	20250311	183600	148556715	5340	5340	5340	5340	0
75	20250311	183500	148556715	5340	5340	5340	5340	0
76	20250311	183400	148556715	5340	5340	5340	5340	0
77	20250311	183300	148556715	5340	5340	5340	5340	0
78	20250311	183200	148556715	5340	5340	5340	5340	0
79	20250311	183100	148556715	5340	5340	5340	5340	0
80	20250311	183000	148556715	5340	5340	5340	5340	0
81	20250311	182900	148556715	5340	5340	5340	5340	0
82	20250311	182800	148556715	5340	5340	5340	5340	0
83	20250311	182700	148556715	5340	5340	5340	5340	0
84	20250311	182600	148556715	5340	5340	5340	5340	0
85	20250311	182500	148556715	5340	5340	5340	5340	0
86	20250311	182400	148556715	5340	5340	5340	5340	0
87	20250311	182300	148556715	5340	5340	5340	5340	0
88	20250311	182200	148556715	5340	5340	5340	5340	0
89	20250311	182100	148556715	5340	5340	5340	5340	0
90	20250311	182000	148556715	5340	5340	5340	5340	0
91	20250311	181900	148556715	5340	5340	5340	5340	0
92	20250311	181800	148556715	5340	5340	5340	5340	790
93	20250311	181700	148556715	5340	5340	5340	5340	0
94	20250311	181600	148556715	5340	5340	5340	5340	0
95	20250311	181500	148556715	5340	5340	5340	5340	0
96	20250311	181400	148556715	5340	5340	5340	5340	0
97	20250311	181300	148556715	5340	5340	5340	5340	0
98	20250311	181200	148556715	5340	5340	5340	5340	0
99	20250311	181100	148556715	5340	5340	5340	5340	0
100	20250311	181000	148556715	5340	5340	5340	5340	0
101	20250311	180900	148556715	5340	5340	5340	5340	0
102	20250311	180800	148556715	5340	5340	5340	5340	0
103	20250311	180700	148556715	5340	5340	5340	5340	0
104	20250311	180600	148556715	5340	5340	5340	5340	0
105	20250311	180500	148556715	5340	5340	5340	5340	0
106	20250311	180400	148556715	5340	5340	5340	5340	0
107	20250311	180300	148556715	5340	5340	5340	5340	0
108	20250311	180200	148556715	5340	5340	5340	5340	0
109	20250311	180100	148556715	5340	5340	5340	5340	0
110	20250311	180000	148556715	5340	5340	5340	5340	0
111	20250311	175900	148556715	5340	5340	5340	5340	0
112	20250311	175800	148556715	5340	5340	5340	5340	0
113	20250311	175700	148556715	5340	5340	5340	5340	0
114	20250311	175600	148556715	5340	5340	5340	5340	0
115	20250311	175500	148556715	5340	5340	5340	5340	0
116	20250311	175400	148556715	5340	5340	5340	5340	0
117	20250311	175300	148556715	5340	5340	5340	5340	0
118	20250311	175200	148556715	5340	5340	5340	5340	0
119	20250311	175100	148556715	5340	5340	5340	5340	0
120	20250311	175000	148556715	5340	5340	5340	5340	0
121	20250311	174900	148556715	5340	5340	5340	5340	0
122	20250311	174800	148556715	5340	5340	5340	5340	790
123	20250311	174700	148556715	5340	5340	5340	5340	0
124	20250311	174600	148556715	5340	5340	5340	5340	0
125	20250311	174500	148556715	5340	5340	5340	5340	0
126	20250311	174400	148556715	5340	5340	5340	5340	0
127	20250311	174300	148556715	5340	5340	5340	5340	0
128	20250311	174200	148556715	5340	5340	5340	5340	0
129	20250311	174100	148556715	5340	5340	5340	5340	0
130	20250311	174000	148556715	5340	5340	5340	5340	0
131	20250311	173900	148556715	5340	5340	5340	5340	0
132	20250311	173800	148556715	5340	5340	5340	5340	0
133	20250311	173700	148556715	5340	5340	5340	5340	0
134	20250311	173600	148556715	5340	5340	5340	5340	0
135	20250311	173500	148556715	5340	5340	5340	5340	0
136	20250311	173400	148556715	5340	5340	5340	5340	0
137	20250311	173300	148556715	5340	5340	5340	5340	0
138	20250311	173200	148556715	5340	5340	5340	5340	0
139	20250311	173100	148556715	5340	5340	5340	5340	0
140	20250311	173000	148556715	5340	5340	5340	5340	0
141	20250311	172900	148556715	5340	5340	5340	5340	0
142	20250311	172800	148556715	5340	5340	5340	5340	0
143	20250311	172700	148556715	5340	5340	5340	5340	0
144	20250311	172600	148556715	5340	5340	5340	5340	0
145	20250311	172500	148556715	5340	5340	5340	5340	0
146	20250311	172400	148556715	5340	5340	5340	5340	0
147	20250311	172300	148556715	5340	5340	5340	5340	0
148	20250311	172200	148556715	5340	5340	5340	5340	0
149	20250311	172100	148556715	5340	5340	5340	5340	0
150	20250311	172000	148556715	5340	5340	5340	5340	0
151	20250311	171900	148556715	5340	5340	5340	5340	0
152	20250311	171800	148556715	5340	5340	5340	5340	790
153	20250311	171700	148556715	5340	5340	5340	5340	0
154	20250311	171600	148556715	5340	5340	5340	5340	0
155	20250311	171500	148556715	5340	5340	5340	5340	0
156	20250311	171400	148556715	5340	5340	5340	5340	0
157	20250311	171300	148556715	5340	5340	5340	5340	0
158	20250311	171200	148556715	5340	5340	5340	5340	0
159	20250311	171100	148556715	5340	5340	5340	5340	0
160	20250311	171000	148556715	5340	5340	5340	5340	0
161	20250311	170900	148556715	5340	5340	5340	5340	0
162	20250311	170800	148556715	5340	5340	5340	5340	0
163	20250311	170700	148556715	5340	5340	5340	5340	0
164	20250311	170600	148556715	5340	5340	5340	5340	0
165	20250311	170500	148556715	5340	5340	5340	5340	0
166	20250311	170400	148556715	5340	5340	5340	5340	0
167	20250311	170300	148556715	5340	5340	5340	5340	0
168	20250311	170200	148556715	5340	5340	5340	5340	0
169	20250311	170100	148556715	5340	5340	5340	5340	0
170	20250311	170000	148556715	5340	5340	5340	5340	0
171	20250311	165900	148556715	5340	5340	5340	5340	0
172	20250311	165800	148556715	5340	5340	5340	5340	0
173	20250311	165700	148556715	5340	5340	5340	5340	0
174	20250311	165600	148556715	5340	5340	5340	5340	0
175	20250311	165500	148556715	5340	5340	5340	5340	0
176	20250311	165400	148556715	5340	5340	5340	5340	0
177	20250311	165300	148556715	5340	5340	5340	5340	0
178	20250311	165200	148556715	5340	5340	5340	5340	0
179	20250311	165100	148556715	5340	5340	5340	5340	0
180	20250311	165000	148556715	5340	5340	5340	5340	0
181	20250311	164900	148556715	5340	5340	5340	5340	0
182	20250311	164800	148556715	5340	5340	5340	5340	790
183	20250311	164700	148556715	5340	5340	5340	5340	0
184	20250311	164600	148556715	5340	5340	5340	5340	0
185	20250311	164500	148556715	5340	5340	5340	5340	0
186	20250311	164400	148556715	5340	5340	5340	5340	0
187	20250311	164300	148556715	5340	5340	5340	5340	0
188	20250311	164200	148556715	5340	5340	5340	5340	0
189	20250311	164100	148556715	5340	5340	5340	5340	0
190	20250311	164000	148556715	5340	5340	5340	5340	0
191	20250311	163900	148556715	5340	5340	5340	5340	0
192	20250311	163800	148556715	5340	5340	5340	5340	0
193	20250311	163700	148556715	5340	5340	5340	5340	0
194	20250311	163600	148556715	5340	5340	5340	5340	0
195	20250311	163500	148556715	5340	5340	5340	5340	0
196	20250311	163400	148556715	5340	5340	5340	5340	0
197	20250311	163300	148556715	5340	5340	5340	5340	0
198	20250311	163200	148556715	5340	5340	5340	5340	0
199	20250311	163100	148556715	5340	5340	5340	5340	0
200	20250311	163000	148556715	5340	5340	5340	5340	0
201	20250311	162900	148556715	5340	5340	5340	5340	0
202	20250311	162800	148556715	5340	5340	5340	5340	0
203	20250311	162700	148556715	5340	5340	5340	5340	0
204	20250311	162600	148556715	5340	5340	5340	5340	0
205	20250311	162500	148556715	5340	5340	5340	5340	0
206	20250311	162400	148556715	5340	5340	5340	5340	0
207	20250311	162300	148556715	5340	5340	5340	5340	0
208	20250311	162200	148556715	5340	5340	5340	5340	0
209	20250311	162100	148556715	5340	5340	5340	5340	0
210	20250311	162000	148556715	5340	5340	5340	5340	0
211	20250311	161900	148556715	5340	5340	5340	5340	0
212	20250311	161800	148556715	5340	5340	5340	5340	790
213	20250311	161700	148556715	5340	5340	5340	5340	0
214	20250311	161600	148556715	5340	5340	5340	5340	0
215	20250311	161500	148556715	5340	5340	5340	5340	0
216	20250311	161400	148556715	5340	5340	5340	5340	0
217	20250311	161300	148556715	5340	5340	5340	5340	0
218	20250311	161200	148556715	5340	5340	5340	5340	0
219	20250311	161100	148556715	5340	5340	5340	5340	0
220	20250311	161000	148556715	5340	5340	5340	5340	0
221	20250311	160900	148556715	5340	5340	5340	5340	0
222	20250311	160800	148556715	5340	5340	5340	5340	0
223	20250311	160700	148556715	5340	5340	5340	5340	0
224	20250311	160600	148556715	5340	5340	5340	5340	0
225	20250311	160500	148556715	5340	5340	5340	5340	0
226	20250311	160400	148556715	5340	5340	5340	5340	0
227	20250311	160300	148556715	5340	5340	5340	5340	0
228	20250311	160200	148556715	5340	5340	5340	5340	0
229	20250311	160100	148556715	5340	5340	5340	5340	0
230	20250311	160000	148556715	5340	5340	5340	5340	0
231	20250311	155900	148556715	5340	5340	5340	5340	0
232	20250311	155800	148556715	5340	5340	5340	5340	0
233	20250311	155700	148556715	5340	5340	5340	5340	0
234	20250311	155600	148556715	5340	5340	5340	5340	0
235	20250311	155500	148556715	5340	5340	5340	5340	0
236	20250311	155400	148556715	5340	5340	5340	5340	0
237	20250311	155300	148556715	5340	5340	5340	5340	0
238	20250311	155200	148556715	5340	5340	5340	5340	0
239	20250311	155100	148556715	5340	5340	5340	5340	0
240	20250311	155000	148556715	5340	5340	5340	5340	0
241	20250311	154900	148556715	5340	5340	5340	5340	0
242	20250311	154800	148556715	5340	5340	5340	5340	790
243	20250311	154700	148556715	5340	5340	5340	5340	0
244	20250311	154600	148556715	5340	5340	5340	5340	0
245	20250311	154500	148556715	5340	5340	5340	5340	0
246	20250311	154400	148556715	5340	5340	5340	5340	0
247	20250311	154300	148556715	5340	5340	5340	5340	0
248	20250311	154200	148556715	5340	5340	5340	5340	0
249	20250311	154100	148556715	5340	5340	5340	5340	0
250	20250311	154000	148556715	5340	5340	5340	5340	0
251	20250311	153900	148556715	5340	5340	5340	5340	0
252	20250311	153800	148556715	5340	5340	5340	5340	0
253	20250311	153700	148556715	5340	5340	5340	5340	0
254	20250311	153600	148556715	5340	5340	5340	5340	0
255	20250311	153500	148556715	5340	5340	5340	5340	0
256	20250311	153400	148556715	5340	5340	5340	5340	0
257	20250311	153300	148556715	5340	5340	5340	5340	0
258	20250311	153200	148556715	5340	5340	5340	5340	0
259	20250311	153100	148556715	5340	5340	5340	5340	0
260	20250311	153000	148556715	5340	5340	5340	5340	790
261	20250311	152900	144338115	5380	5380	5380	5380	0
262	20250311	152800	144338115	5380	5380	5380	5380	0
263	20250311	152700	144338115	5380	5380	5380	5380	0
264	20250311	152600	144338115	5380	5380	5380	5380	0
265	20250311	152500	144338115	5380	5380	5380	5380	0
266	20250311	152400	144338115	5380	5380	5380	5380	0
267	20250311	152300	144338115	5380	5380	5380	5380	0
268	20250311	152200	144338115	5380	5380	5380	5380	0
269	20250311	152100	144338115	5380	5380	5380	5380	0
270	20250311	152000	144338115	5380	5380	5380	5380	0
271	20250311	151900	144338115	5380	5370	5380	5370	94
272	20250311	151800	143833325	5380	5380	5380	5380	0
273	20250311	151700	143833325	5380	5350	5380	5350	347
274	20250311	151600	141973495	5360	5360	5360	5360	0
275	20250311	151500	141973495	5360	5360	5360	5360	0
276	20250311	151400	141973495	5360	5360	5360	5360	0
277	20250311	151300	141973495	5360	5360	5360	5360	132
278	20250311	151200	141265975	5350	5350	5350	5350	0
279	20250311	151100	141265975	5350	5350	5350	5350	0
280	20250311	151000	141265975	5350	5350	5350	5350	0
281	20250311	150900	141265975	5350	5350	5350	5350	0
282	20250311	150800	141265975	5350	5350	5350	5350	513
283	20250311	150700	138521425	5350	5350	5350	5350	0
284	20250311	150600	138521425	5350	5340	5350	5340	1209
285	20250311	150500	132060215	5350	5350	5350	5350	1
286	20250311	150400	132054865	5350	5360	5360	5350	793
287	20250311	150300	127804475	5370	5370	5370	5370	0
288	20250311	150200	127804475	5370	5370	5370	5370	0
289	20250311	150100	127804475	5370	5370	5370	5370	0
290	20250311	150000	127804475	5370	5370	5370	5370	0
291	20250311	145900	127804475	5370	5370	5370	5370	3
292	20250311	145800	127788365	5370	5380	5380	5370	4
293	20250311	145700	127766875	5360	5360	5360	5360	0
294	20250311	145600	127766875	5360	5360	5360	5360	0
295	20250311	145500	127766875	5360	5380	5380	5360	2
296	20250311	145400	127756135	5380	5380	5380	5380	0
297	20250311	145300	127756135	5380	5380	5380	5380	0
298	20250311	145200	127756135	5380	5380	5380	5380	0
299	20250311	145100	127756135	5380	5380	5380	5380	0
300	20250311	145000	127756135	5380	5380	5380	5380	0
301	20250311	144900	127756135	5380	5380	5380	5380	0
302	20250311	144800	127756135	5380	5380	5380	5380	0
303	20250311	144700	127756135	5380	5380	5380	5380	0
304	20250311	144600	127756135	5380	5380	5380	5380	0
305	20250311	144500	127756135	5380	5380	5380	5380	4
306	20250311	144400	127734615	5360	5360	5360	5360	270
307	20250311	144300	126287415	5380	5380	5380	5380	0
308	20250311	144200	126287415	5380	5380	5380	5380	0
309	20250311	144100	126287415	5380	5380	5380	5380	6
310	20250311	144000	126255135	5360	5360	5360	5360	0
311	20250311	143900	126255135	5360	5360	5360	5360	55
312	20250311	143800	125960335	5360	5360	5360	5360	0
313	20250311	143700	125960335	5360	5360	5360	5360	1
314	20250311	143600	125954975	5360	5360	5360	5360	159
315	20250311	143500	125102735	5380	5360	5380	5360	72
316	20250311	143400	124716785	5360	5360	5360	5360	0
317	20250311	143300	124716785	5360	5360	5360	5360	0
318	20250311	143200	124716785	5360	5360	5360	5360	0
319	20250311	143100	124716785	5360	5360	5360	5360	0
320	20250311	143000	124716785	5360	5360	5360	5360	0
321	20250311	142900	124716785	5360	5360	5360	5360	0
322	20250311	142800	124716785	5360	5360	5360	5360	0
323	20250311	142700	124716785	5360	5360	5360	5360	0
324	20250311	142600	124716785	5360	5360	5360	5360	0
325	20250311	142500	124716785	5360	5360	5360	5360	3
326	20250311	142400	124700705	5360	5360	5360	5360	1
327	20250311	142300	124695345	5360	5360	5360	5360	0
328	20250311	142200	124695345	5360	5360	5360	5360	0
329	20250311	142100	124695345	5360	5380	5380	5360	38
330	20250311	142000	124491635	5380	5380	5380	5380	0
331	20250311	141900	124491635	5380	5380	5380	5380	0
332	20250311	141800	124491635	5380	5380	5380	5380	0
333	20250311	141700	124491635	5380	5380	5380	5380	0
334	20250311	141600	124491635	5380	5380	5380	5380	0
335	20250311	141500	124491635	5380	5380	5380	5380	0
336	20250311	141400	124491635	5380	5370	5380	5370	672
337	20250311	141300	120882985	5390	5390	5390	5390	0
338	20250311	141200	120882985	5390	5390	5390	5390	0
339	20250311	141100	120882985	5390	5390	5390	5390	0
340	20250311	141000	120882985	5390	5390	5390	5390	0
341	20250311	140900	120882985	5390	5390	5390	5390	0
342	20250311	140800	120882985	5390	5390	5390	5390	0
343	20250311	140700	120882985	5390	5370	5390	5370	4
344	20250311	140600	120861485	5360	5360	5360	5360	0
345	20250311	140500	120861485	5360	5360	5360	5360	0
346	20250311	140400	120861485	5360	5360	5360	5360	1
347	20250311	140300	120856125	5380	5380	5380	5380	0
348	20250311	140200	120856125	5380	5380	5380	5380	0
349	20250311	140100	120856125	5380	5380	5380	5380	0
350	20250311	140000	120856125	5380	5380	5380	5380	0
351	20250311	135900	120856125	5380	5380	5380	5380	0
352	20250311	135800	120856125	5380	5380	5380	5380	0
353	20250311	135700	120856125	5380	5380	5380	5380	0
354	20250311	135600	120856125	5380	5380	5380	5380	0
355	20250311	135500	120856125	5380	5380	5380	5380	0
356	20250311	135400	120856125	5380	5380	5380	5380	0
357	20250311	135300	120856125	5380	5380	5380	5380	5
358	20250311	135200	120829225	5360	5360	5360	5360	0
359	20250311	135100	120829225	5360	5360	5360	5360	0
360	20250311	135000	120829225	5360	5360	5360	5360	0
361	20250311	134900	120829225	5360	5360	5360	5360	0
362	20250311	134800	120829225	5360	5360	5360	5360	0
363	20250311	134700	120829225	5360	5360	5360	5360	20
364	20250311	134600	120722025	5380	5360	5380	5350	251
365	20250311	134500	119377765	5380	5380	5380	5380	0
366	20250311	134400	119377765	5380	5380	5380	5380	0
367	20250311	134300	119377765	5380	5380	5380	5380	0
368	20250311	134200	119377765	5380	5380	5380	5380	92
369	20250311	134100	118882805	5380	5380	5380	5380	0
370	20250311	134000	118882805	5380	5380	5380	5380	0
371	20250311	133900	118882805	5380	5380	5380	5380	2
372	20250311	133800	118872045	5380	5380	5380	5380	0
373	20250311	133700	118872045	5380	5380	5380	5380	0
374	20250311	133600	118872045	5380	5380	5380	5380	0
375	20250311	133500	118872045	5380	5380	5380	5380	0
376	20250311	133400	118872045	5380	5380	5380	5380	0
377	20250311	133300	118872045	5380	5380	5380	5380	100
378	20250311	133200	118334045	5380	5380	5380	5380	0
379	20250311	133100	118334045	5380	5380	5380	5380	0
380	20250311	133000	118334045	5380	5380	5380	5380	0
381	20250311	132900	118334045	5380	5380	5380	5380	0
382	20250311	132800	118334045	5380	5380	5380	5380	0
383	20250311	132700	118334045	5380	5380	5380	5380	0
384	20250311	132600	118334045	5380	5380	5380	5380	0
385	20250311	132500	118334045	5380	5380	5380	5380	0
386	20250311	132400	118334045	5380	5380	5380	5380	0
387	20250311	132300	118334045	5380	5380	5380	5380	0
388	20250311	132200	118334045	5380	5380	5380	5380	0
389	20250311	132100	118334045	5380	5380	5380	5380	0
390	20250311	132000	118334045	5380	5380	5380	5380	0
391	20250311	131900	118334045	5380	5380	5380	5380	0
392	20250311	131800	118334045	5380	5370	5380	5370	2
393	20250311	131700	118323295	5360	5360	5360	5360	200
394	20250311	131600	117251295	5370	5370	5370	5370	0
395	20250311	131500	117251295	5370	5370	5370	5370	0
396	20250311	131400	117251295	5370	5360	5370	5360	40
397	20250311	131300	117036865	5350	5350	5350	5350	6
398	20250311	131200	117004765	5350	5350	5350	5350	2
399	20250311	131100	116994065	5340	5340	5340	5340	0
400	20250311	131000	116994065	5340	5350	5350	5340	501
401	20250311	130900	114313825	5350	5350	5350	5350	0
402	20250311	130800	114313825	5350	5350	5350	5350	0
403	20250311	130700	114313825	5350	5350	5350	5350	2
404	20250311	130600	114303125	5350	5350	5350	5350	0
405	20250311	130500	114303125	5350	5350	5350	5350	0
406	20250311	130400	114303125	5350	5350	5350	5350	0
407	20250311	130300	114303125	5350	5350	5350	5350	0
408	20250311	130200	114303125	5350	5350	5350	5350	0
409	20250311	130100	114303125	5350	5350	5350	5350	0
410	20250311	130000	114303125	5350	5360	5360	5350	7
411	20250311	125900	114265615	5360	5360	5360	5360	0
412	20250311	125800	114265615	5360	5360	5360	5360	0
413	20250311	125700	114265615	5360	5360	5360	5360	19
414	20250311	125600	114163775	5360	5360	5360	5360	0
415	20250311	125500	114163775	5360	5360	5360	5360	0
416	20250311	125400	114163775	5360	5360	5360	5360	0
417	20250311	125300	114163775	5360	5360	5360	5360	0
418	20250311	125200	114163775	5360	5360	5360	5360	2
419	20250311	125100	114153055	5360	5360	5360	5360	0
420	20250311	125000	114153055	5360	5360	5360	5360	0
421	20250311	124900	114153055	5360	5360	5360	5360	5
422	20250311	124800	114126255	5360	5360	5360	5360	0
423	20250311	124700	114126255	5360	5360	5360	5360	4
424	20250311	124600	114104815	5360	5360	5360	5360	0
425	20250311	124500	114104815	5360	5360	5360	5360	0
426	20250311	124400	114104815	5360	5360	5360	5360	0
427	20250311	124300	114104815	5360	5360	5360	5360	0
428	20250311	124200	114104815	5360	5360	5360	5360	0
429	20250311	124100	114104815	5360	5360	5360	5360	0
430	20250311	124000	114104815	5360	5360	5360	5360	0
431	20250311	123900	114104815	5360	5360	5360	5360	0
432	20250311	123800	114104815	5360	5360	5360	5360	0
433	20250311	123700	114104815	5360	5360	5360	5360	0
434	20250311	123600	114104815	5360	5360	5360	5360	0
435	20250311	123500	114104815	5360	5360	5360	5360	0
436	20250311	123400	114104815	5360	5350	5360	5330	705
437	20250311	123300	110342100	5360	5360	5360	5360	0
438	20250311	123200	110342100	5360	5360	5360	5360	1
439	20250311	123100	110336740	5360	5375	5375	5360	20
440	20250311	123000	110229270	5380	5380	5380	5380	0
441	20250311	122900	110229270	5380	5380	5380	5380	0
442	20250311	122800	110229270	5380	5380	5380	5380	0
443	20250311	122700	110229270	5380	5380	5380	5380	0
444	20250311	122600	110229270	5380	5380	5380	5380	20
445	20250311	122500	110121670	5380	5380	5380	5380	0
446	20250311	122400	110121670	5380	5380	5380	5380	0
447	20250311	122300	110121670	5380	5380	5380	5380	0
448	20250311	122200	110121670	5380	5380	5380	5380	1
449	20250311	122100	110116290	5340	5380	5380	5340	503
450	20250311	122000	107430160	5340	5340	5340	5340	0
451	20250311	121900	107430160	5340	5350	5350	5340	500
452	20250311	121800	104757080	5380	5380	5380	5380	0
453	20250311	121700	104757080	5380	5380	5380	5380	0
454	20250311	121600	104757080	5380	5380	5380	5380	5
455	20250311	121500	104730180	5380	5380	5380	5380	6
456	20250311	121400	104697900	5380	5380	5380	5380	0
457	20250311	121300	104697900	5380	5380	5380	5380	0
458	20250311	121200	104697900	5380	5380	5380	5380	0
459	20250311	121100	104697900	5380	5380	5380	5380	0
460	20250311	121000	104697900	5380	5380	5380	5380	0
461	20250311	120900	104697900	5380	5380	5380	5380	0
462	20250311	120800	104697900	5380	5380	5380	5380	0
463	20250311	120700	104697900	5380	5380	5380	5380	0
464	20250311	120600	104697900	5380	5380	5380	5380	0
465	20250311	120500	104697900	5380	5380	5380	5380	0
466	20250311	120400	104697900	5380	5380	5380	5380	0
467	20250311	120300	104697900	5380	5380	5380	5380	3
468	20250311	120200	104681760	5380	5380	5380	5380	2
469	20250311	120100	104671000	5380	5370	5380	5370	300
470	20250311	120000	103058370	5370	5370	5370	5370	0
471	20250311	115900	103058370	5370	5370	5370	5370	1
472	20250311	115800	103053000	5370	5370	5370	5370	0
473	20250311	115700	103053000	5370	5350	5370	5350	2
474	20250311	115600	103042280	5370	5370	5370	5370	0
475	20250311	115500	103042280	5370	5350	5370	5350	6
476	20250311	115400	103010080	5370	5370	5370	5370	0
477	20250311	115300	103010080	5370	5370	5370	5370	0
478	20250311	115200	103010080	5370	5370	5370	5370	0
479	20250311	115100	103010080	5370	5370	5370	5370	1
480	20250311	115000	103004710	5350	5350	5350	5350	101
481	20250311	114900	102464360	5350	5350	5350	5350	9
482	20250311	114800	102416210	5350	5350	5350	5350	0
483	20250311	114700	102416210	5350	5350	5350	5350	0
484	20250311	114600	102416210	5350	5350	5350	5350	0
485	20250311	114500	102416210	5350	5350	5350	5350	1
486	20250311	114400	102410860	5350	5350	5350	5350	0
487	20250311	114300	102410860	5350	5350	5350	5350	0
488	20250311	114200	102410860	5350	5350	5350	5350	104
489	20250311	114100	101854460	5370	5370	5370	5370	0
490	20250311	114000	101854460	5370	5370	5370	5370	0
491	20250311	113900	101854460	5370	5370	5370	5370	0
492	20250311	113800	101854460	5370	5370	5370	5370	0
493	20250311	113700	101854460	5370	5370	5370	5370	0
494	20250311	113600	101854460	5370	5370	5370	5370	0
495	20250311	113500	101854460	5370	5370	5370	5370	0
496	20250311	113400	101854460	5370	5350	5370	5350	2
497	20250311	113300	101843740	5340	5340	5340	5340	0
498	20250311	113200	101843740	5340	5350	5350	5340	79
499	20250311	113100	101421610	5370	5370	5370	5370	0
500	20250311	113000	101421610	5370	5370	5370	5370	0
501	20250311	112900	101421610	5370	5370	5370	5370	0
502	20250311	112800	101421610	5370	5370	5370	5370	0
503	20250311	112700	101421610	5370	5350	5370	5350	74
504	20250311	112600	101025690	5350	5350	5350	5340	42
505	20250311	112500	100801120	5350	5350	5350	5350	4
506	20250311	112400	100779720	5350	5350	5350	5350	18
507	20250311	112300	100683420	5350	5350	5350	5350	11
508	20250311	112200	100624570	5350	5350	5350	5350	6
509	20250311	112100	100592470	5350	5350	5350	5350	0
510	20250311	112000	100592470	5350	5330	5350	5330	4
511	20250311	111900	100571130	5350	5350	5350	5350	0
512	20250311	111800	100571130	5350	5350	5350	5350	0
513	20250311	111700	100571130	5350	5350	5350	5350	0
514	20250311	111600	100571130	5350	5340	5350	5340	26
515	20250311	111500	100432210	5340	5340	5340	5340	30
516	20250311	111400	100272010	5340	5340	5340	5340	0
517	20250311	111300	100272010	5340	5310	5340	5310	110
518	20250311	111200	99687660	5330	5330	5330	5330	0
519	20250311	111100	99687660	5330	5330	5330	5330	0
520	20250311	111000	99687660	5330	5330	5330	5330	0
521	20250311	110900	99687660	5330	5300	5330	5300	6
522	20250311	110800	99655710	5310	5310	5310	5310	57
523	20250311	110700	99353040	5310	5310	5310	5310	1
524	20250311	110600	99347730	5320	5320	5320	5320	0
525	20250311	110500	99347730	5320	5320	5320	5320	0
526	20250311	110400	99347730	5320	5320	5320	5320	0
527	20250311	110300	99347730	5320	5320	5320	5320	58
528	20250311	110200	99039170	5320	5310	5320	5310	206
529	20250311	110100	97943780	5300	5300	5300	5300	0
530	20250311	110000	97943780	5300	5300	5300	5300	0
531	20250311	105900	97943780	5300	5300	5300	5300	0
532	20250311	105800	97943780	5300	5300	5300	5300	0
533	20250311	105700	97943780	5300	5300	5300	5300	0
534	20250311	105600	97943780	5300	5300	5300	5300	0
535	20250311	105500	97943780	5300	5300	5300	5300	0
536	20250311	105400	97943780	5300	5300	5300	5300	1
537	20250311	105300	97938480	5330	5330	5330	5330	3
538	20250311	105200	97922490	5330	5330	5330	5330	11
539	20250311	105100	97863860	5330	5330	5330	5330	0
540	20250311	105000	97863860	5330	5330	5330	5330	0
541	20250311	104900	97863860	5330	5330	5330	5330	0
542	20250311	104800	97863860	5330	5330	5330	5330	0
543	20250311	104700	97863860	5330	5330	5330	5330	50
544	20250311	104600	97597360	5330	5330	5330	5330	0
545	20250311	104500	97597360	5330	5330	5330	5330	0
546	20250311	104400	97597360	5330	5330	5330	5330	4
547	20250311	104300	97576040	5330	5330	5330	5330	0
548	20250311	104200	97576040	5330	5330	5330	5330	0
549	20250311	104100	97576040	5330	5330	5330	5330	0
550	20250311	104000	97576040	5330	5330	5330	5330	0
551	20250311	103900	97576040	5330	5330	5330	5330	6
552	20250311	103800	97544060	5300	5300	5300	5300	0
553	20250311	103700	97544060	5300	5300	5300	5300	0
554	20250311	103600	97544060	5300	5300	5300	5300	0
555	20250311	103500	97544060	5300	5300	5300	5300	0
556	20250311	103400	97544060	5300	5300	5300	5300	0
557	20250311	103300	97544060	5300	5300	5300	5300	88
558	20250311	103200	97077660	5300	5300	5300	5300	15
559	20250311	103100	96998160	5300	5300	5300	5300	45
560	20250311	103000	96759660	5300	5300	5300	5300	0
561	20250311	102900	96759660	5300	5300	5300	5300	1
562	20250311	102800	96754360	5300	5290	5300	5270	212
563	20250311	102700	95632890	5270	5280	5280	5270	20
564	20250311	102600	95527480	5290	5270	5290	5270	686
565	20250311	102500	91912240	5280	5280	5280	5280	0
566	20250311	102400	91912240	5280	5280	5280	5280	578
567	20250311	102300	88860400	5290	5290	5290	5290	1
568	20250311	102200	88855110	5290	5290	5290	5290	0
569	20250311	102100	88855110	5290	5290	5290	5290	0
570	20250311	102000	88855110	5290	5290	5290	5290	10
571	20250311	101900	88802210	5290	5290	5290	5290	1
572	20250311	101800	88796920	5280	5270	5280	5270	1363
573	20250311	101700	81609050	5280	5280	5280	5280	858
574	20250311	101600	77078810	5300	5300	5300	5300	0
575	20250311	101500	77078810	5300	5300	5300	5300	1
576	20250311	101400	77073510	5280	5280	5280	5280	182
577	20250311	101300	76112550	5280	5300	5310	5280	1444
578	20250311	101200	68464340	5300	5300	5300	5300	0
579	20250311	101100	68464340	5300	5310	5310	5300	2000
580	20250311	101000	57862450	5330	5330	5330	5330	0
581	20250311	100900	57862450	5330	5330	5330	5330	0
582	20250311	100800	57862450	5330	5340	5340	5330	2
583	20250311	100700	57851780	5320	5330	5330	5320	415
584	20250311	100600	55642980	5290	5290	5290	5290	0
585	20250311	100500	55642980	5290	5290	5290	5290	40
586	20250311	100400	55431380	5330	5330	5330	5330	0
587	20250311	100300	55431380	5330	5330	5330	5290	5039
588	20250311	100200	28656740	5330	5330	5330	5330	0
589	20250311	100100	28656740	5330	5330	5330	5330	0
590	20250311	100000	28656740	5330	5330	5330	5330	0
591	20250311	095900	28656740	5330	5330	5330	5330	0
592	20250311	095800	28656740	5330	5330	5330	5330	1
593	20250311	095700	28651410	5330	5330	5330	5330	0
594	20250311	095600	28651410	5330	5350	5350	5330	247
595	20250311	095500	27333010	5360	5360	5360	5360	20
596	20250311	095400	27225810	5380	5380	5380	5380	0
597	20250311	095300	27225810	5380	5380	5380	5380	1
598	20250311	095200	27220430	5380	5380	5380	5380	0
599	20250311	095100	27220430	5380	5380	5380	5380	25
600	20250311	095000	27085930	5360	5390	5390	5360	1045
601	20250311	094900	21482640	5390	5390	5390	5390	0
602	20250311	094800	21482640	5390	5390	5390	5390	0
603	20250311	094700	21482640	5390	5390	5390	5390	0
604	20250311	094600	21482640	5390	5390	5390	5390	0
605	20250311	094500	21482640	5390	5390	5390	5390	2
606	20250311	094400	21471860	5360	5360	5360	5360	0
607	20250311	094300	21471860	5360	5360	5360	5360	0
608	20250311	094200	21471860	5360	5360	5360	5360	0
609	20250311	094100	21471860	5360	5360	5360	5360	0
610	20250311	094000	21471860	5360	5360	5360	5360	0
611	20250311	093900	21471860	5360	5370	5370	5360	2
612	20250311	093800	21461130	5360	5360	5360	5360	0
613	20250311	093700	21461130	5360	5360	5360	5360	1
614	20250311	093600	21455770	5400	5400	5400	5400	10
615	20250311	093500	21401770	5410	5410	5410	5410	2
616	20250311	093400	21390950	5360	5370	5370	5360	76
617	20250311	093300	20982840	5410	5370	5410	5370	22
618	20250311	093200	20864560	5340	5340	5340	5340	0
619	20250311	093100	20864560	5340	5340	5340	5340	0
620	20250311	093000	20864560	5340	5360	5370	5340	11
621	20250311	092900	20805610	5360	5360	5360	5360	0
622	20250311	092800	20805610	5360	5360	5360	5360	0
623	20250311	092700	20805610	5360	5360	5360	5360	10
624	20250311	092600	20752010	5370	5370	5370	5370	0
625	20250311	092500	20752010	5370	5370	5370	5370	4
626	20250311	092400	20730530	5370	5370	5370	5370	0
627	20250311	092300	20730530	5370	5370	5370	5370	0
628	20250311	092200	20730530	5370	5370	5370	5370	1
629	20250311	092100	20725160	5370	5370	5370	5370	30
630	20250311	092000	20564060	5370	5370	5370	5370	1
631	20250311	091900	20558690	5330	5330	5330	5330	0
632	20250311	091800	20558690	5330	5350	5350	5330	162
633	20250311	091700	19694810	5350	5350	5350	5350	0
634	20250311	091600	19694810	5350	5360	5360	5350	30
635	20250311	091500	19534050	5410	5410	5410	5410	15
636	20250311	091400	19452900	5410	5410	5410	5410	0
637	20250311	091300	19452900	5410	5410	5410	5410	0
638	20250311	091200	19452900	5410	5410	5410	5410	0
639	20250311	091100	19452900	5410	5410	5410	5410	0
640	20250311	091000	19452900	5410	5390	5410	5390	932
641	20250311	090900	14410990	5400	5360	5400	5360	40
642	20250311	090800	14196190	5360	5360	5360	5360	46
643	20250311	090700	13949630	5360	5410	5410	5360	23
644	20250311	090600	13825410	5420	5420	5420	5420	0
645	20250311	090500	13825410	5420	5410	5420	5410	12
646	20250311	090400	13760480	5410	5410	5410	5410	15
647	20250311	090300	13679330	5360	5360	5360	5360	0
648	20250311	090200	13679330	5360	5340	5360	5300	988
649	20250311	090100	8386790	5350	5350	5350	5350	51
650	20250311	090000	8113940	5430	5300	5430	5300	1530