KissMeData/006730/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184800	736226470	5670	5670	5670	5670	3227
3	20250325	184700	736226470	5670	5670	5670	5670	0
4	20250325	184600	736226470	5670	5670	5670	5670	0
5	20250325	184500	736226470	5670	5670	5670	5670	0
6	20250325	184400	736226470	5670	5670	5670	5670	0
7	20250325	184300	736226470	5670	5670	5670	5670	0
8	20250325	184200	736226470	5670	5670	5670	5670	0
9	20250325	184100	736226470	5670	5670	5670	5670	0
10	20250325	184000	736226470	5670	5670	5670	5670	0
11	20250325	183900	736226470	5670	5670	5670	5670	0
12	20250325	183800	736226470	5670	5670	5670	5670	0
13	20250325	183700	736226470	5670	5670	5670	5670	0
14	20250325	183600	736226470	5670	5670	5670	5670	0
15	20250325	183500	736226470	5670	5670	5670	5670	0
16	20250325	183400	736226470	5670	5670	5670	5670	0
17	20250325	183300	736226470	5670	5670	5670	5670	0
18	20250325	183200	736226470	5670	5670	5670	5670	0
19	20250325	183100	736226470	5670	5670	5670	5670	0
20	20250325	183000	736226470	5670	5670	5670	5670	0
21	20250325	182900	736226470	5670	5670	5670	5670	0
22	20250325	182800	736226470	5670	5670	5670	5670	0
23	20250325	182700	736226470	5670	5670	5670	5670	0
24	20250325	182600	736226470	5670	5670	5670	5670	0
25	20250325	182500	736226470	5670	5670	5670	5670	0
26	20250325	182400	736226470	5670	5670	5670	5670	0
27	20250325	182300	736226470	5670	5670	5670	5670	0
28	20250325	182200	736226470	5670	5670	5670	5670	0
29	20250325	182100	736226470	5670	5670	5670	5670	0
30	20250325	182000	736226470	5670	5670	5670	5670	0
31	20250325	181900	736226470	5670	5670	5670	5670	0
32	20250325	181800	736226470	5670	5670	5670	5670	3227
33	20250325	181700	736226470	5670	5670	5670	5670	0
34	20250325	181600	736226470	5670	5670	5670	5670	0
35	20250325	181500	736226470	5670	5670	5670	5670	0
36	20250325	181400	736226470	5670	5670	5670	5670	0
37	20250325	181300	736226470	5670	5670	5670	5670	0
38	20250325	181200	736226470	5670	5670	5670	5670	0
39	20250325	181100	736226470	5670	5670	5670	5670	0
40	20250325	181000	736226470	5670	5670	5670	5670	0
41	20250325	180900	736226470	5670	5670	5670	5670	0
42	20250325	180800	736226470	5670	5670	5670	5670	0
43	20250325	180700	736226470	5670	5670	5670	5670	0
44	20250325	180600	736226470	5670	5670	5670	5670	0
45	20250325	180500	736226470	5670	5670	5670	5670	0
46	20250325	180400	736226470	5670	5670	5670	5670	0
47	20250325	180300	736226470	5670	5670	5670	5670	0
48	20250325	180200	736226470	5670	5670	5670	5670	0
49	20250325	180100	736226470	5670	5670	5670	5670	0
50	20250325	180000	736226470	5670	5670	5670	5670	0
51	20250325	175900	736226470	5670	5670	5670	5670	0
52	20250325	175800	736226470	5670	5670	5670	5670	0
53	20250325	175700	736226470	5670	5670	5670	5670	0
54	20250325	175600	736226470	5670	5670	5670	5670	0
55	20250325	175500	736226470	5670	5670	5670	5670	0
56	20250325	175400	736226470	5670	5670	5670	5670	0
57	20250325	175300	736226470	5670	5670	5670	5670	0
58	20250325	175200	736226470	5670	5670	5670	5670	0
59	20250325	175100	736226470	5670	5670	5670	5670	0
60	20250325	175000	736226470	5670	5670	5670	5670	0
61	20250325	174900	736226470	5670	5670	5670	5670	0
62	20250325	174800	736226470	5670	5670	5670	5670	3227
63	20250325	174700	736226470	5670	5670	5670	5670	0
64	20250325	174600	736226470	5670	5670	5670	5670	0
65	20250325	174500	736226470	5670	5670	5670	5670	0
66	20250325	174400	736226470	5670	5670	5670	5670	0
67	20250325	174300	736226470	5670	5670	5670	5670	0
68	20250325	174200	736226470	5670	5670	5670	5670	0
69	20250325	174100	736226470	5670	5670	5670	5670	0
70	20250325	174000	736226470	5670	5670	5670	5670	0
71	20250325	173900	736226470	5670	5670	5670	5670	0
72	20250325	173800	736226470	5670	5670	5670	5670	0
73	20250325	173700	736226470	5670	5670	5670	5670	0
74	20250325	173600	736226470	5670	5670	5670	5670	0
75	20250325	173500	736226470	5670	5670	5670	5670	0
76	20250325	173400	736226470	5670	5670	5670	5670	0
77	20250325	173300	736226470	5670	5670	5670	5670	0
78	20250325	173200	736226470	5670	5670	5670	5670	0
79	20250325	173100	736226470	5670	5670	5670	5670	0
80	20250325	173000	736226470	5670	5670	5670	5670	0
81	20250325	172900	736226470	5670	5670	5670	5670	0
82	20250325	172800	736226470	5670	5670	5670	5670	0
83	20250325	172700	736226470	5670	5670	5670	5670	0
84	20250325	172600	736226470	5670	5670	5670	5670	0
85	20250325	172500	736226470	5670	5670	5670	5670	0
86	20250325	172400	736226470	5670	5670	5670	5670	0
87	20250325	172300	736226470	5670	5670	5670	5670	0
88	20250325	172200	736226470	5670	5670	5670	5670	0
89	20250325	172100	736226470	5670	5670	5670	5670	0
90	20250325	172000	736226470	5670	5670	5670	5670	0
91	20250325	171900	736226470	5670	5670	5670	5670	0
92	20250325	171800	736226470	5670	5670	5670	5670	3227
93	20250325	171700	736226470	5670	5670	5670	5670	0
94	20250325	171600	736226470	5670	5670	5670	5670	0
95	20250325	171500	736226470	5670	5670	5670	5670	0
96	20250325	171400	736226470	5670	5670	5670	5670	0
97	20250325	171300	736226470	5670	5670	5670	5670	0
98	20250325	171200	736226470	5670	5670	5670	5670	0
99	20250325	171100	736226470	5670	5670	5670	5670	0
100	20250325	171000	736226470	5670	5670	5670	5670	0
101	20250325	170900	736226470	5670	5670	5670	5670	0
102	20250325	170800	736226470	5670	5670	5670	5670	0
103	20250325	170700	736226470	5670	5670	5670	5670	0
104	20250325	170600	736226470	5670	5670	5670	5670	0
105	20250325	170500	736226470	5670	5670	5670	5670	0
106	20250325	170400	736226470	5670	5670	5670	5670	0
107	20250325	170300	736226470	5670	5670	5670	5670	0
108	20250325	170200	736226470	5670	5670	5670	5670	0
109	20250325	170100	736226470	5670	5670	5670	5670	0
110	20250325	170000	736226470	5670	5670	5670	5670	0
111	20250325	165900	736226470	5670	5670	5670	5670	0
112	20250325	165800	736226470	5670	5670	5670	5670	0
113	20250325	165700	736226470	5670	5670	5670	5670	0
114	20250325	165600	736226470	5670	5670	5670	5670	0
115	20250325	165500	736226470	5670	5670	5670	5670	0
116	20250325	165400	736226470	5670	5670	5670	5670	0
117	20250325	165300	736226470	5670	5670	5670	5670	0
118	20250325	165200	736226470	5670	5670	5670	5670	0
119	20250325	165100	736226470	5670	5670	5670	5670	0
120	20250325	165000	736226470	5670	5670	5670	5670	0
121	20250325	164900	736226470	5670	5670	5670	5670	0
122	20250325	164800	736226470	5670	5670	5670	5670	3227
123	20250325	164700	736226470	5670	5670	5670	5670	0
124	20250325	164600	736226470	5670	5670	5670	5670	0
125	20250325	164500	736226470	5670	5670	5670	5670	0
126	20250325	164400	736226470	5670	5670	5670	5670	0
127	20250325	164300	736226470	5670	5670	5670	5670	0
128	20250325	164200	736226470	5670	5670	5670	5670	0
129	20250325	164100	736226470	5670	5670	5670	5670	0
130	20250325	164000	736226470	5670	5670	5670	5670	0
131	20250325	163900	736226470	5670	5670	5670	5670	0
132	20250325	163800	736226470	5670	5670	5670	5670	0
133	20250325	163700	736226470	5670	5670	5670	5670	0
134	20250325	163600	736226470	5670	5670	5670	5670	0
135	20250325	163500	736226470	5670	5670	5670	5670	0
136	20250325	163400	736226470	5670	5670	5670	5670	0
137	20250325	163300	736226470	5670	5670	5670	5670	0
138	20250325	163200	736226470	5670	5670	5670	5670	0
139	20250325	163100	736226470	5670	5670	5670	5670	0
140	20250325	163000	736226470	5670	5670	5670	5670	0
141	20250325	162900	736226470	5670	5670	5670	5670	0
142	20250325	162800	736226470	5670	5670	5670	5670	0
143	20250325	162700	736226470	5670	5670	5670	5670	0
144	20250325	162600	736226470	5670	5670	5670	5670	0
145	20250325	162500	736226470	5670	5670	5670	5670	0
146	20250325	162400	736226470	5670	5670	5670	5670	0
147	20250325	162300	736226470	5670	5670	5670	5670	0
148	20250325	162200	736226470	5670	5670	5670	5670	0
149	20250325	162100	736226470	5670	5670	5670	5670	0
150	20250325	162000	736226470	5670	5670	5670	5670	0
151	20250325	161900	736226470	5670	5670	5670	5670	0
152	20250325	161800	736226470	5670	5670	5670	5670	3227
153	20250325	161700	736226470	5670	5670	5670	5670	0
154	20250325	161600	736226470	5670	5670	5670	5670	0
155	20250325	161500	736226470	5670	5670	5670	5670	0
156	20250325	161400	736226470	5670	5670	5670	5670	0
157	20250325	161300	736226470	5670	5670	5670	5670	0
158	20250325	161200	736226470	5670	5670	5670	5670	0
159	20250325	161100	736226470	5670	5670	5670	5670	0
160	20250325	161000	736226470	5670	5670	5670	5670	0
161	20250325	160900	736226470	5670	5670	5670	5670	0
162	20250325	160800	736226470	5670	5670	5670	5670	0
163	20250325	160700	736226470	5670	5670	5670	5670	0
164	20250325	160600	736226470	5670	5670	5670	5670	0
165	20250325	160500	736226470	5670	5670	5670	5670	0
166	20250325	160400	736226470	5670	5670	5670	5670	0
167	20250325	160300	736226470	5670	5670	5670	5670	0
168	20250325	160200	736226470	5670	5670	5670	5670	0
169	20250325	160100	736226470	5670	5670	5670	5670	0
170	20250325	160000	736226470	5670	5670	5670	5670	0
171	20250325	155900	736226470	5670	5670	5670	5670	0
172	20250325	155800	736226470	5670	5670	5670	5670	0
173	20250325	155700	736226470	5670	5670	5670	5670	0
174	20250325	155600	736226470	5670	5670	5670	5670	0
175	20250325	155500	736226470	5670	5670	5670	5670	0
176	20250325	155400	736226470	5670	5670	5670	5670	0
177	20250325	155300	736226470	5670	5670	5670	5670	0
178	20250325	155200	736226470	5670	5670	5670	5670	0
179	20250325	155100	736226470	5670	5670	5670	5670	0
180	20250325	155000	736226470	5670	5670	5670	5670	0
181	20250325	154900	736226470	5670	5670	5670	5670	0
182	20250325	154800	736226470	5670	5670	5670	5670	3227
183	20250325	154700	736226470	5670	5670	5670	5670	0
184	20250325	154600	736226470	5670	5670	5670	5670	0
185	20250325	154500	736226470	5670	5670	5670	5670	0
186	20250325	154400	736226470	5670	5670	5670	5670	0
187	20250325	154300	736226470	5670	5670	5670	5670	0
188	20250325	154200	736226470	5670	5670	5670	5670	0
189	20250325	154100	736226470	5670	5670	5670	5670	0
190	20250325	154000	736226470	5670	5670	5670	5670	0
191	20250325	153900	736226470	5670	5670	5670	5670	0
192	20250325	153800	736226470	5670	5670	5670	5670	0
193	20250325	153700	736226470	5670	5670	5670	5670	0
194	20250325	153600	736226470	5670	5670	5670	5670	0
195	20250325	153500	736226470	5670	5670	5670	5670	0
196	20250325	153400	736226470	5670	5670	5670	5670	0
197	20250325	153300	736226470	5670	5670	5670	5670	0
198	20250325	153200	736226470	5670	5670	5670	5670	0
199	20250325	153100	736226470	5670	5670	5670	5670	0
200	20250325	153000	736226470	5670	5670	5670	5670	3227
201	20250325	152900	717929380	5660	5660	5660	5660	0
202	20250325	152800	717929380	5660	5660	5660	5660	0
203	20250325	152700	717929380	5660	5660	5660	5660	0
204	20250325	152600	717929380	5660	5660	5660	5660	0
205	20250325	152500	717929380	5660	5660	5660	5660	0
206	20250325	152400	717929380	5660	5660	5660	5660	0
207	20250325	152300	717929380	5660	5660	5660	5660	0
208	20250325	152200	717929380	5660	5660	5660	5660	0
209	20250325	152100	717929380	5660	5660	5660	5660	0
210	20250325	152000	717929380	5660	5660	5660	5660	0
211	20250325	151900	717929380	5660	5650	5660	5640	138
212	20250325	151800	717149970	5640	5650	5650	5640	87
213	20250325	151700	716659280	5650	5650	5650	5650	39
214	20250325	151600	716438930	5660	5650	5660	5640	66
215	20250325	151500	716066030	5650	5650	5650	5650	33
216	20250325	151400	715879580	5650	5640	5650	5640	2
217	20250325	151300	715868290	5650	5650	5650	5650	69
218	20250325	151200	715478440	5650	5650	5650	5650	61
219	20250325	151100	715133790	5640	5650	5650	5640	2
220	20250325	151000	715122500	5650	5650	5650	5650	1
221	20250325	150900	715116850	5650	5640	5650	5640	25
222	20250325	150800	714975840	5660	5660	5660	5660	31
223	20250325	150700	714800380	5660	5660	5660	5660	1
224	20250325	150600	714794720	5660	5630	5660	5630	2
225	20250325	150500	714783430	5660	5650	5660	5650	149
226	20250325	150400	713941530	5650	5650	5650	5650	1
227	20250325	150300	713935880	5640	5650	5650	5640	2
228	20250325	150200	713924590	5650	5650	5650	5650	1
229	20250325	150100	713918940	5640	5640	5640	5640	21
230	20250325	150000	713800500	5650	5660	5660	5640	525
231	20250325	145900	710837880	5650	5650	5650	5650	155
232	20250325	145800	709962130	5650	5650	5650	5650	1
233	20250325	145700	709956480	5650	5650	5650	5650	122
234	20250325	145600	709267180	5660	5650	5660	5650	2
235	20250325	145500	709255870	5660	5650	5660	5650	123
236	20250325	145400	708560910	5650	5650	5650	5650	0
237	20250325	145300	708560910	5650	5650	5650	5650	11
238	20250325	145200	708498760	5660	5650	5660	5650	452
239	20250325	145100	705943160	5640	5640	5640	5640	0
240	20250325	145000	705943160	5640	5640	5640	5640	123
241	20250325	144900	705249440	5640	5640	5640	5640	0
242	20250325	144800	705249440	5640	5640	5640	5640	1
243	20250325	144700	705243800	5630	5630	5630	5630	122
244	20250325	144600	704556940	5640	5640	5640	5640	0
245	20250325	144500	704556940	5640	5640	5640	5640	144
246	20250325	144400	703744780	5640	5640	5640	5640	0
247	20250325	144300	703744780	5640	5640	5640	5640	1
248	20250325	144200	703739140	5630	5630	5630	5630	122
249	20250325	144100	703052280	5640	5640	5640	5640	0
250	20250325	144000	703052280	5640	5640	5640	5640	186
251	20250325	143900	702003240	5640	5640	5640	5640	2
252	20250325	143800	701991960	5630	5640	5640	5630	123
253	20250325	143700	701299460	5640	5640	5640	5640	219
254	20250325	143600	700064300	5630	5630	5630	5630	0
255	20250325	143500	700064300	5630	5640	5640	5630	288
256	20250325	143400	698441200	5640	5640	5640	5640	60
257	20250325	143300	698102800	5640	5650	5650	5640	123
258	20250325	143200	697409070	5640	5640	5640	5640	1
259	20250325	143100	697403430	5640	5640	5640	5640	0
260	20250325	143000	697403430	5640	5640	5640	5640	122
261	20250325	142900	696715350	5640	5640	5640	5640	38
262	20250325	142800	696501030	5630	5640	5640	5630	237
263	20250325	142700	695165570	5640	5630	5640	5630	896
264	20250325	142600	690120790	5630	5630	5630	5630	201
265	20250325	142500	688989160	5620	5640	5640	5620	39
266	20250325	142400	688769920	5630	5630	5630	5630	1
267	20250325	142300	688764290	5620	5620	5620	5620	122
268	20250325	142200	688078650	5620	5630	5630	5620	96
269	20250325	142100	687538550	5630	5630	5630	5630	122
270	20250325	142000	686851690	5620	5620	5620	5620	38
271	20250325	141900	686638130	5630	5640	5640	5630	4
272	20250325	141800	686615580	5630	5620	5630	5620	209
273	20250325	141700	685440510	5630	5630	5630	5630	1
274	20250325	141600	685434880	5630	5630	5630	5630	160
275	20250325	141500	684534080	5630	5630	5630	5630	0
276	20250325	141400	684534080	5630	5620	5630	5620	39
277	20250325	141300	684314890	5620	5620	5620	5620	122
278	20250325	141200	683629250	5630	5630	5630	5630	0
279	20250325	141100	683629250	5630	5630	5630	5620	1161
280	20250325	141000	677100430	5630	5630	5630	5630	0
281	20250325	140900	677100430	5630	5640	5640	5630	225
282	20250325	140800	675831470	5640	5640	5640	5640	0
283	20250325	140700	675831470	5640	5640	5640	5640	38
284	20250325	140600	675617150	5640	5640	5640	5640	123
285	20250325	140500	674923430	5640	5630	5640	5630	777
286	20250325	140400	670542530	5630	5630	5630	5630	123
287	20250325	140300	669850040	5630	5630	5630	5630	0
288	20250325	140200	669850040	5630	5630	5630	5630	38
289	20250325	140100	669636100	5630	5630	5640	5630	123
290	20250325	140000	668943600	5630	5630	5630	5630	38
291	20250325	135900	668729660	5630	5630	5630	5630	122
292	20250325	135800	668042800	5630	5650	5660	5630	912
293	20250325	135700	662890730	5650	5630	5650	5630	225
294	20250325	135600	661621930	5640	5620	5640	5620	232
295	20250325	135500	660314220	5640	5630	5640	5630	64
296	20250325	135400	659953890	5630	5630	5630	5630	97
297	20250325	135300	659407780	5630	5630	5630	5630	1
298	20250325	135200	659402150	5630	5640	5640	5630	123
299	20250325	135100	658709650	5630	5630	5630	5630	39
300	20250325	135000	658490080	5640	5640	5640	5640	10
301	20250325	134900	658433680	5640	5640	5640	5640	69
302	20250325	134800	658044520	5630	5630	5630	5630	1
303	20250325	134700	658038890	5630	5630	5630	5630	160
304	20250325	134600	657138090	5630	5630	5630	5630	0
305	20250325	134500	657138090	5630	5640	5640	5630	38
306	20250325	134400	656924140	5660	5630	5660	5630	1141
307	20250325	134300	650489060	5630	5630	5630	5630	39
308	20250325	134200	650269490	5630	5640	5640	5630	123
309	20250325	134100	649576990	5630	5630	5630	5630	0
310	20250325	134000	649576990	5630	5630	5630	5630	261
311	20250325	133900	648107560	5640	5640	5640	5640	1
312	20250325	133800	648101920	5630	5640	5640	5630	41
313	20250325	133700	647871070	5640	5630	5640	5630	123
314	20250325	133600	647178570	5640	5630	5640	5630	40
315	20250325	133500	646953360	5640	5630	5640	5630	123
316	20250325	133400	646260860	5640	5630	5640	5630	39
317	20250325	133300	646041280	5630	5630	5630	5630	0
318	20250325	133200	646041280	5630	5640	5640	5630	174
319	20250325	133100	645061140	5630	5630	5630	5630	38
320	20250325	133000	644847200	5640	5640	5640	5630	388
321	20250325	132900	642660090	5630	5640	5640	5630	39
322	20250325	132800	642440510	5630	5630	5630	5630	122
323	20250325	132700	641753650	5630	5630	5630	5630	38
324	20250325	132600	641539710	5630	5630	5630	5630	0
325	20250325	132500	641539710	5630	5630	5630	5630	1160
326	20250325	132400	635008910	5630	5630	5630	5630	0
327	20250325	132300	635008910	5630	5630	5630	5630	160
328	20250325	132200	634108110	5640	5640	5640	5640	63
329	20250325	132100	633752790	5640	5640	5640	5640	30
330	20250325	132000	633583590	5630	5630	5630	5630	160
331	20250325	131900	632682790	5630	5630	5630	5630	0
332	20250325	131800	632682790	5630	5630	5630	5630	160
333	20250325	131700	631781990	5630	5630	5630	5630	0
334	20250325	131600	631781990	5630	5630	5630	5630	160
335	20250325	131500	630881190	5630	5630	5630	5630	0
336	20250325	131400	630881190	5630	5630	5630	5630	38
337	20250325	131300	630667250	5630	5630	5630	5630	122
338	20250325	131200	629980390	5630	5630	5630	5630	0
339	20250325	131100	629980390	5630	5640	5640	5630	291
340	20250325	131000	628339530	5630	5630	5630	5630	0
341	20250325	130900	628339530	5630	5630	5630	5630	38
342	20250325	130800	628125590	5630	5630	5630	5630	122
343	20250325	130700	627438730	5630	5630	5630	5630	38
344	20250325	130600	627224790	5640	5640	5640	5640	122
345	20250325	130500	626536710	5640	5640	5640	5640	38
346	20250325	130400	626322390	5640	5640	5640	5640	0
347	20250325	130300	626322390	5640	5640	5640	5640	190
348	20250325	130200	625250790	5640	5640	5640	5640	0
349	20250325	130100	625250790	5640	5640	5640	5640	161
350	20250325	130000	624342750	5630	5630	5630	5630	38
351	20250325	125900	624128810	5640	5630	5650	5630	415
352	20250325	125800	621789140	5630	5630	5630	5630	38
353	20250325	125700	621575200	5630	5630	5630	5630	0
354	20250325	125600	621575200	5630	5630	5630	5630	160
355	20250325	125500	620674400	5650	5650	5650	5650	1
356	20250325	125400	620668750	5640	5640	5640	5640	160
357	20250325	125300	619766350	5640	5640	5640	5640	0
358	20250325	125200	619766350	5640	5640	5640	5640	38
359	20250325	125100	619552030	5640	5640	5640	5640	122
360	20250325	125000	618863950	5640	5640	5640	5640	0
361	20250325	124900	618863950	5640	5640	5640	5640	160
362	20250325	124800	617961550	5640	5640	5640	5640	0
363	20250325	124700	617961550	5640	5640	5640	5640	160
364	20250325	124600	617059150	5640	5640	5640	5640	0
365	20250325	124500	617059150	5640	5640	5640	5640	38
366	20250325	124400	616844830	5650	5650	5650	5650	121
367	20250325	124300	616161180	5640	5650	5650	5640	38
368	20250325	124200	615946520	5650	5650	5650	5650	133
369	20250325	124100	615195070	5650	5650	5650	5650	0
370	20250325	124000	615195070	5650	5650	5650	5650	38
371	20250325	123900	614980370	5650	5640	5650	5640	636
372	20250325	123800	611390100	5630	5630	5630	5630	38
373	20250325	123700	611176160	5630	5630	5630	5630	122
374	20250325	123600	610489300	5630	5630	5630	5630	38
375	20250325	123500	610275360	5630	5630	5630	5630	0
376	20250325	123400	610275360	5630	5630	5630	5630	160
377	20250325	123300	609374560	5650	5650	5650	5650	18
378	20250325	123200	609272860	5640	5640	5640	5640	193
379	20250325	123100	608184340	5640	5640	5640	5640	0
380	20250325	123000	608184340	5640	5640	5640	5640	121
381	20250325	122900	607501900	5640	5640	5640	5640	38
382	20250325	122800	607287580	5640	5640	5640	5640	66
383	20250325	122700	606915340	5640	5640	5640	5640	160
384	20250325	122600	606012940	5640	5640	5640	5640	136
385	20250325	122500	605245900	5630	5630	5630	5620	448
386	20250325	122400	602724040	5630	5630	5630	5630	0
387	20250325	122300	602724040	5630	5630	5630	5630	38
388	20250325	122200	602510100	5630	5640	5640	5630	132
389	20250325	122100	601766840	5630	5630	5630	5630	38
390	20250325	122000	601552900	5630	5630	5630	5630	122
391	20250325	121900	600866040	5630	5630	5630	5630	0
392	20250325	121800	600866040	5630	5630	5630	5630	160
393	20250325	121700	599965240	5630	5640	5640	5630	200
394	20250325	121600	598838530	5640	5640	5640	5640	38
395	20250325	121500	598624210	5630	5630	5630	5630	122
396	20250325	121400	597937350	5630	5640	5640	5630	38
397	20250325	121300	597723300	5630	5630	5630	5630	122
398	20250325	121200	597036440	5650	5630	5650	5630	217
399	20250325	121100	595812890	5630	5630	5630	5630	0
400	20250325	121000	595812890	5630	5630	5630	5630	122
401	20250325	120900	595126030	5630	5630	5630	5630	38
402	20250325	120800	594912090	5630	5630	5630	5630	122
403	20250325	120700	594225230	5630	5650	5650	5630	39
404	20250325	120600	594005500	5650	5650	5650	5650	1
405	20250325	120500	593999850	5630	5640	5640	5630	230
406	20250325	120400	592703910	5640	5640	5640	5640	70
407	20250325	120300	592309110	5630	5630	5640	5630	161
408	20250325	120200	591402670	5640	5640	5640	5640	300
409	20250325	120100	589710670	5630	5630	5630	5630	275
410	20250325	120000	588162420	5640	5640	5640	5640	0
411	20250325	115900	588162420	5640	5640	5640	5640	11
412	20250325	115800	588100380	5630	5630	5630	5630	161
413	20250325	115700	587193950	5630	5630	5630	5630	0
414	20250325	115600	587193950	5630	5630	5630	5630	160
415	20250325	115500	586293150	5640	5640	5640	5640	0
416	20250325	115400	586293150	5640	5640	5640	5630	394
417	20250325	115300	584071370	5630	5630	5630	5630	122
418	20250325	115200	583384510	5640	5630	5640	5630	42
419	20250325	115100	583148010	5640	5630	5640	5630	123
420	20250325	115000	582455510	5640	5640	5640	5640	44
421	20250325	114900	582207350	5630	5630	5640	5630	161
422	20250325	114800	581300910	5630	5630	5630	5630	0
423	20250325	114700	581300910	5630	5630	5630	5630	96
424	20250325	114600	580760430	5630	5630	5630	5630	122
425	20250325	114500	580073570	5630	5630	5630	5630	38
426	20250325	114400	579859630	5630	5630	5630	5630	122
427	20250325	114300	579172770	5640	5640	5640	5630	141
428	20250325	114200	578377880	5630	5630	5630	5630	0
429	20250325	114100	578377880	5630	5630	5630	5630	160
430	20250325	114000	577477080	5630	5630	5630	5630	0
431	20250325	113900	577477080	5630	5630	5630	5630	122
432	20250325	113800	576790220	5630	5630	5630	5630	38
433	20250325	113700	576576280	5640	5640	5640	5640	282
434	20250325	113600	574985800	5630	5630	5630	5630	169
435	20250325	113500	574034330	5630	5630	5630	5630	0
436	20250325	113400	574034330	5630	5630	5630	5630	218
437	20250325	113300	572806990	5630	5630	5630	5630	0
438	20250325	113200	572806990	5630	5640	5640	5630	46
439	20250325	113100	572547930	5640	5640	5640	5640	93
440	20250325	113000	572023410	5630	5630	5630	5630	38
441	20250325	112900	571809470	5630	5640	5640	5630	622
442	20250325	112800	568302600	5640	5640	5640	5640	518
443	20250325	112700	565381080	5630	5630	5630	5630	160
444	20250325	112600	564480280	5640	5640	5640	5640	17
445	20250325	112500	564384400	5640	5640	5640	5630	241
446	20250325	112400	563025540	5630	5630	5630	5630	122
447	20250325	112300	562338680	5630	5630	5630	5630	38
448	20250325	112200	562124740	5630	5630	5630	5630	122
449	20250325	112100	561437880	5630	5630	5630	5630	39
450	20250325	112000	561218310	5630	5630	5630	5630	122
451	20250325	111900	560531450	5620	5620	5620	5620	0
452	20250325	111800	560531450	5620	5630	5630	5620	38
453	20250325	111700	560317680	5640	5630	5640	5630	195
454	20250325	111600	559219400	5630	5650	5650	5630	39
455	20250325	111500	558999810	5630	5630	5630	5630	122
456	20250325	111400	558312950	5630	5630	5630	5630	39
457	20250325	111300	558093380	5640	5640	5640	5640	108
458	20250325	111200	557484260	5640	5630	5640	5630	430
459	20250325	111100	555059440	5640	5640	5640	5640	0
460	20250325	111000	555059440	5640	5650	5650	5640	145
461	20250325	110900	554241420	5640	5640	5640	5640	0
462	20250325	110800	554241420	5640	5640	5640	5640	126
463	20250325	110700	553530780	5650	5640	5650	5640	144
464	20250325	110600	552717660	5640	5640	5640	5640	0
465	20250325	110500	552717660	5640	5640	5640	5630	786
466	20250325	110400	548286220	5640	5640	5640	5640	0
467	20250325	110300	548286220	5640	5630	5640	5630	238
468	20250325	110200	546946180	5630	5630	5630	5630	13
469	20250325	110100	546872990	5630	5630	5630	5630	38
470	20250325	110000	546659050	5630	5630	5630	5630	121
471	20250325	105900	545977820	5640	5640	5640	5640	226
472	20250325	105800	544703180	5630	5630	5630	5630	160
473	20250325	105700	543802380	5630	5630	5630	5630	0
474	20250325	105600	543802380	5630	5620	5630	5620	88
475	20250325	105500	543307320	5630	5630	5630	5630	122
476	20250325	105400	542620460	5650	5650	5650	5630	93
477	20250325	105300	542095620	5640	5640	5640	5640	123
478	20250325	105200	541401900	5640	5640	5640	5640	38
479	20250325	105100	541187580	5650	5650	5650	5650	106
480	20250325	105000	540588680	5650	5650	5650	5650	38
481	20250325	104900	540373980	5660	5660	5660	5660	50
482	20250325	104800	540090980	5650	5640	5650	5640	393
483	20250325	104700	537871750	5650	5640	5650	5640	40
484	20250325	104600	537646130	5650	5650	5650	5650	19
485	20250325	104500	537538780	5650	5660	5660	5650	38
486	20250325	104400	537323940	5670	5670	5670	5670	1
487	20250325	104300	537318270	5670	5650	5670	5640	324
488	20250325	104200	535483160	5670	5670	5670	5670	1
489	20250325	104100	535477490	5660	5650	5670	5650	1129
490	20250325	104000	529089150	5660	5660	5660	5660	472
491	20250325	103900	526417630	5650	5640	5650	5640	374
492	20250325	103800	524306130	5650	5640	5650	5640	5
493	20250325	103700	524277920	5640	5640	5640	5640	0
494	20250325	103600	524277920	5640	5640	5650	5640	183
495	20250325	103500	523245570	5640	5640	5640	5640	82
496	20250325	103400	522783090	5640	5630	5640	5630	200
497	20250325	103300	521656690	5630	5630	5630	5630	53
498	20250325	103200	521358300	5630	5630	5640	5620	2042
499	20250325	103100	509849720	5620	5620	5620	5620	122
500	20250325	103000	509164080	5620	5640	5660	5610	11682
501	20250325	102900	443474550	5640	5650	5660	5640	1262
502	20250325	102800	436337240	5640	5630	5640	5630	465
503	20250325	102700	433717210	5620	5625	5630	5620	481
504	20250325	102600	431009610	5620	5620	5620	5620	222
505	20250325	102500	429761970	5620	5620	5620	5620	38
506	20250325	102400	429548410	5630	5630	5630	5620	177
507	20250325	102300	428553120	5620	5630	5630	5620	446
508	20250325	102200	426042520	5630	5650	5650	5630	6620
509	20250325	102100	388715650	5650	5650	5650	5650	38
510	20250325	102000	388500950	5650	5650	5650	5650	0
511	20250325	101900	388500950	5650	5670	5670	5650	161
512	20250325	101800	387591280	5650	5650	5650	5650	0
513	20250325	101700	387591280	5650	5650	5650	5650	122
514	20250325	101600	386901980	5650	5650	5650	5650	139
515	20250325	101500	386116630	5650	5660	5660	5650	1000
516	20250325	101400	380461350	5670	5660	5670	5660	595
517	20250325	101300	377092840	5660	5660	5660	5660	1
518	20250325	101200	377087180	5650	5670	5670	5650	161
519	20250325	101100	376177510	5670	5660	5670	5660	1456
520	20250325	101000	367929560	5650	5650	5650	5640	800
521	20250325	100900	363409940	5660	5660	5660	5660	5
522	20250325	100800	363381640	5640	5640	5640	5630	67
523	20250325	100700	363004120	5630	5640	5640	5630	128
524	20250325	100600	362282260	5660	5670	5670	5650	8676
525	20250325	100500	313255620	5660	5670	5670	5660	1763
526	20250325	100400	303259790	5670	5670	5670	5670	0
527	20250325	100300	303259790	5670	5680	5680	5670	39
528	20250325	100200	303038650	5670	5680	5680	5670	172
529	20250325	100100	302062910	5670	5680	5680	5670	170
530	20250325	100000	301097700	5670	5670	5670	5670	121
531	20250325	095900	300411630	5680	5670	5680	5670	703
532	20250325	095800	296418980	5680	5670	5680	5670	1129
533	20250325	095700	290017540	5660	5660	5660	5660	124
534	20250325	095600	289315700	5660	5670	5670	5660	776
535	20250325	095500	284916170	5680	5690	5690	5680	3373
536	20250325	095400	265757220	5680	5690	5690	5680	240
537	20250325	095300	264392010	5690	5690	5690	5690	14
538	20250325	095200	264312350	5690	5690	5690	5690	97
539	20250325	095100	263760420	5690	5690	5690	5690	0
540	20250325	095000	263760420	5690	5690	5690	5690	161
541	20250325	094900	262844330	5710	5700	5710	5700	100
542	20250325	094800	262274130	5690	5720	5740	5680	7539
543	20250325	094700	219365440	5740	5720	5740	5720	66
544	20250325	094600	218987270	5720	5710	5720	5710	191
545	20250325	094500	217895650	5710	5720	5720	5710	95
546	20250325	094400	217353180	5720	5710	5720	5710	958
547	20250325	094300	211873570	5700	5700	5700	5700	161
548	20250325	094200	210955870	5710	5710	5710	5710	78
549	20250325	094100	210510490	5710	5700	5710	5700	375
550	20250325	094000	208370850	5710	5700	5710	5700	457
551	20250325	093900	205765300	5700	5690	5700	5690	51
552	20250325	093800	205475100	5690	5700	5700	5690	311
553	20250325	093700	203703620	5690	5690	5690	5690	106
554	20250325	093600	203100480	5690	5680	5690	5680	1053
555	20250325	093500	197110130	5680	5680	5680	5680	0
556	20250325	093400	197110130	5680	5680	5680	5680	0
557	20250325	093300	197110130	5680	5690	5690	5680	479
558	20250325	093200	194385840	5690	5690	5690	5690	0
559	20250325	093100	194385840	5690	5700	5700	5690	222
560	20250325	093000	193121660	5700	5700	5700	5700	212
561	20250325	092900	191913260	5700	5700	5700	5700	82
562	20250325	092800	191445860	5690	5700	5700	5690	437
563	20250325	092700	188956230	5700	5700	5700	5700	0
564	20250325	092600	188956230	5700	5700	5710	5700	894
565	20250325	092500	183860380	5710	5700	5710	5700	223
566	20250325	092400	182587110	5710	5720	5720	5710	579
567	20250325	092300	179280970	5720	5720	5730	5720	286
568	20250325	092200	177644940	5720	5700	5730	5700	1963
569	20250325	092100	166434290	5700	5710	5710	5700	636
570	20250325	092000	162808580	5700	5700	5710	5700	797
571	20250325	091900	158264280	5700	5710	5710	5700	141
572	20250325	091800	157460470	5720	5710	5720	5680	1086
573	20250325	091700	151261220	5720	5740	5740	5710	4684
574	20250325	091600	124471340	5740	5740	5740	5740	180
575	20250325	091500	123438140	5750	5750	5750	5740	2231
576	20250325	091400	110614590	5760	5760	5760	5760	1344
577	20250325	091300	102873150	5760	5760	5760	5760	221
578	20250325	091200	101600190	5760	5760	5770	5760	1409
579	20250325	091100	93483780	5770	5770	5770	5770	313
580	20250325	091000	91677770	5760	5760	5770	5760	978
581	20250325	090900	86041220	5780	5780	5780	5780	559
582	20250325	090800	82810200	5780	5780	5780	5770	157
583	20250325	090700	81902750	5760	5780	5790	5760	1042
584	20250325	090600	75880750	5780	5780	5790	5770	1202
585	20250325	090500	68928950	5790	5780	5790	5760	724
586	20250325	090400	64746790	5770	5790	5790	5760	4189
587	20250325	090300	40543030	5790	5800	5800	5790	146
588	20250325	090200	39696810	5850	5790	5850	5770	2651
589	20250325	090100	24382850	5790	5820	5820	5790	2165
590	20250325	090000	11835100	5820	5780	5870	5780	2043