KissMeData/005670/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184600	320921220	5030	5030	5030	5030	180
3	20250306	184500	320921220	5030	5030	5030	5030	0
4	20250306	184400	320921220	5030	5030	5030	5030	0
5	20250306	184300	320921220	5030	5030	5030	5030	0
6	20250306	184200	320921220	5030	5030	5030	5030	0
7	20250306	184100	320921220	5030	5030	5030	5030	0
8	20250306	184000	320921220	5030	5030	5030	5030	0
9	20250306	183900	320921220	5030	5030	5030	5030	0
10	20250306	183800	320921220	5030	5030	5030	5030	0
11	20250306	183700	320921220	5030	5030	5030	5030	0
12	20250306	183600	320921220	5030	5030	5030	5030	0
13	20250306	183500	320921220	5030	5030	5030	5030	0
14	20250306	183400	320921220	5030	5030	5030	5030	0
15	20250306	183300	320921220	5030	5030	5030	5030	0
16	20250306	183200	320921220	5030	5030	5030	5030	0
17	20250306	183100	320921220	5030	5030	5030	5030	0
18	20250306	183000	320921220	5030	5030	5030	5030	0
19	20250306	182900	320921220	5030	5030	5030	5030	0
20	20250306	182800	320921220	5030	5030	5030	5030	0
21	20250306	182700	320921220	5030	5030	5030	5030	0
22	20250306	182600	320921220	5030	5030	5030	5030	0
23	20250306	182500	320921220	5030	5030	5030	5030	0
24	20250306	182400	320921220	5030	5030	5030	5030	0
25	20250306	182300	320921220	5030	5030	5030	5030	0
26	20250306	182200	320921220	5030	5030	5030	5030	0
27	20250306	182100	320921220	5030	5030	5030	5030	0
28	20250306	182000	320921220	5030	5030	5030	5030	0
29	20250306	181900	320921220	5030	5030	5030	5030	0
30	20250306	181800	320921220	5030	5030	5030	5030	0
31	20250306	181700	320921220	5030	5030	5030	5030	0
32	20250306	181600	320921220	5030	5030	5030	5030	180
33	20250306	181500	320921220	5030	5030	5030	5030	0
34	20250306	181400	320921220	5030	5030	5030	5030	0
35	20250306	181300	320921220	5030	5030	5030	5030	0
36	20250306	181200	320921220	5030	5030	5030	5030	0
37	20250306	181100	320921220	5030	5030	5030	5030	0
38	20250306	181000	320921220	5030	5030	5030	5030	0
39	20250306	180900	320921220	5030	5030	5030	5030	0
40	20250306	180800	320921220	5030	5030	5030	5030	0
41	20250306	180700	320921220	5030	5030	5030	5030	0
42	20250306	180600	320921220	5030	5030	5030	5030	0
43	20250306	180500	320921220	5030	5030	5030	5030	0
44	20250306	180400	320921220	5030	5030	5030	5030	0
45	20250306	180300	320921220	5030	5030	5030	5030	0
46	20250306	180200	320921220	5030	5030	5030	5030	0
47	20250306	180100	320921220	5030	5030	5030	5030	0
48	20250306	180000	320921220	5030	5030	5030	5030	0
49	20250306	175900	320921220	5030	5030	5030	5030	0
50	20250306	175800	320921220	5030	5030	5030	5030	0
51	20250306	175700	320921220	5030	5030	5030	5030	0
52	20250306	175600	320921220	5030	5030	5030	5030	0
53	20250306	175500	320921220	5030	5030	5030	5030	0
54	20250306	175400	320921220	5030	5030	5030	5030	0
55	20250306	175300	320921220	5030	5030	5030	5030	0
56	20250306	175200	320921220	5030	5030	5030	5030	0
57	20250306	175100	320921220	5030	5030	5030	5030	0
58	20250306	175000	320921220	5030	5030	5030	5030	0
59	20250306	174900	320921220	5030	5030	5030	5030	0
60	20250306	174800	320921220	5030	5030	5030	5030	0
61	20250306	174700	320921220	5030	5030	5030	5030	0
62	20250306	174600	320921220	5030	5030	5030	5030	180
63	20250306	174500	320921220	5030	5030	5030	5030	0
64	20250306	174400	320921220	5030	5030	5030	5030	0
65	20250306	174300	320921220	5030	5030	5030	5030	0
66	20250306	174200	320921220	5030	5030	5030	5030	0
67	20250306	174100	320921220	5030	5030	5030	5030	0
68	20250306	174000	320921220	5030	5030	5030	5030	0
69	20250306	173900	320921220	5030	5030	5030	5030	0
70	20250306	173800	320921220	5030	5030	5030	5030	0
71	20250306	173700	320921220	5030	5030	5030	5030	0
72	20250306	173600	320921220	5030	5030	5030	5030	0
73	20250306	173500	320921220	5030	5030	5030	5030	0
74	20250306	173400	320921220	5030	5030	5030	5030	0
75	20250306	173300	320921220	5030	5030	5030	5030	0
76	20250306	173200	320921220	5030	5030	5030	5030	0
77	20250306	173100	320921220	5030	5030	5030	5030	0
78	20250306	173000	320921220	5030	5030	5030	5030	0
79	20250306	172900	320921220	5030	5030	5030	5030	0
80	20250306	172800	320921220	5030	5030	5030	5030	0
81	20250306	172700	320921220	5030	5030	5030	5030	0
82	20250306	172600	320921220	5030	5030	5030	5030	0
83	20250306	172500	320921220	5030	5030	5030	5030	0
84	20250306	172400	320921220	5030	5030	5030	5030	0
85	20250306	172300	320921220	5030	5030	5030	5030	0
86	20250306	172200	320921220	5030	5030	5030	5030	0
87	20250306	172100	320921220	5030	5030	5030	5030	0
88	20250306	172000	320921220	5030	5030	5030	5030	0
89	20250306	171900	320921220	5030	5030	5030	5030	0
90	20250306	171800	320921220	5030	5030	5030	5030	0
91	20250306	171700	320921220	5030	5030	5030	5030	0
92	20250306	171600	320921220	5030	5030	5030	5030	180
93	20250306	171500	320921220	5030	5030	5030	5030	0
94	20250306	171400	320921220	5030	5030	5030	5030	0
95	20250306	171300	320921220	5030	5030	5030	5030	0
96	20250306	171200	320921220	5030	5030	5030	5030	0
97	20250306	171100	320921220	5030	5030	5030	5030	0
98	20250306	171000	320921220	5030	5030	5030	5030	0
99	20250306	170900	320921220	5030	5030	5030	5030	0
100	20250306	170800	320921220	5030	5030	5030	5030	0
101	20250306	170700	320921220	5030	5030	5030	5030	0
102	20250306	170600	320921220	5030	5030	5030	5030	0
103	20250306	170500	320921220	5030	5030	5030	5030	0
104	20250306	170400	320921220	5030	5030	5030	5030	0
105	20250306	170300	320921220	5030	5030	5030	5030	0
106	20250306	170200	320921220	5030	5030	5030	5030	0
107	20250306	170100	320921220	5030	5030	5030	5030	0
108	20250306	170000	320921220	5030	5030	5030	5030	0
109	20250306	165900	320921220	5030	5030	5030	5030	0
110	20250306	165800	320921220	5030	5030	5030	5030	0
111	20250306	165700	320921220	5030	5030	5030	5030	0
112	20250306	165600	320921220	5030	5030	5030	5030	0
113	20250306	165500	320921220	5030	5030	5030	5030	0
114	20250306	165400	320921220	5030	5030	5030	5030	0
115	20250306	165300	320921220	5030	5030	5030	5030	0
116	20250306	165200	320921220	5030	5030	5030	5030	0
117	20250306	165100	320921220	5030	5030	5030	5030	0
118	20250306	165000	320921220	5030	5030	5030	5030	0
119	20250306	164900	320921220	5030	5030	5030	5030	0
120	20250306	164800	320921220	5030	5030	5030	5030	0
121	20250306	164700	320921220	5030	5030	5030	5030	0
122	20250306	164600	320921220	5030	5030	5030	5030	180
123	20250306	164500	320921220	5030	5030	5030	5030	0
124	20250306	164400	320921220	5030	5030	5030	5030	0
125	20250306	164300	320921220	5030	5030	5030	5030	0
126	20250306	164200	320921220	5030	5030	5030	5030	0
127	20250306	164100	320921220	5030	5030	5030	5030	0
128	20250306	164000	320921220	5030	5030	5030	5030	0
129	20250306	163900	320921220	5030	5030	5030	5030	0
130	20250306	163800	320921220	5030	5030	5030	5030	0
131	20250306	163700	320921220	5030	5030	5030	5030	0
132	20250306	163600	320921220	5030	5030	5030	5030	0
133	20250306	163500	320921220	5030	5030	5030	5030	0
134	20250306	163400	320921220	5030	5030	5030	5030	0
135	20250306	163300	320921220	5030	5030	5030	5030	0
136	20250306	163200	320921220	5030	5030	5030	5030	0
137	20250306	163100	320921220	5030	5030	5030	5030	0
138	20250306	163000	320921220	5030	5030	5030	5030	0
139	20250306	162900	320921220	5030	5030	5030	5030	0
140	20250306	162800	320921220	5030	5030	5030	5030	0
141	20250306	162700	320921220	5030	5030	5030	5030	0
142	20250306	162600	320921220	5030	5030	5030	5030	0
143	20250306	162500	320921220	5030	5030	5030	5030	0
144	20250306	162400	320921220	5030	5030	5030	5030	0
145	20250306	162300	320921220	5030	5030	5030	5030	0
146	20250306	162200	320921220	5030	5030	5030	5030	0
147	20250306	162100	320921220	5030	5030	5030	5030	0
148	20250306	162000	320921220	5030	5030	5030	5030	0
149	20250306	161900	320921220	5030	5030	5030	5030	0
150	20250306	161800	320921220	5030	5030	5030	5030	0
151	20250306	161700	320921220	5030	5030	5030	5030	0
152	20250306	161600	320921220	5030	5030	5030	5030	180
153	20250306	161500	320921220	5030	5030	5030	5030	0
154	20250306	161400	320921220	5030	5030	5030	5030	0
155	20250306	161300	320921220	5030	5030	5030	5030	0
156	20250306	161200	320921220	5030	5030	5030	5030	0
157	20250306	161100	320921220	5030	5030	5030	5030	0
158	20250306	161000	320921220	5030	5030	5030	5030	0
159	20250306	160900	320921220	5030	5030	5030	5030	0
160	20250306	160800	320921220	5030	5030	5030	5030	0
161	20250306	160700	320921220	5030	5030	5030	5030	0
162	20250306	160600	320921220	5030	5030	5030	5030	0
163	20250306	160500	320921220	5030	5030	5030	5030	0
164	20250306	160400	320921220	5030	5030	5030	5030	0
165	20250306	160300	320921220	5030	5030	5030	5030	0
166	20250306	160200	320921220	5030	5030	5030	5030	0
167	20250306	160100	320921220	5030	5030	5030	5030	0
168	20250306	160000	320921220	5030	5030	5030	5030	0
169	20250306	155900	320921220	5030	5030	5030	5030	0
170	20250306	155800	320921220	5030	5030	5030	5030	0
171	20250306	155700	320921220	5030	5030	5030	5030	0
172	20250306	155600	320921220	5030	5030	5030	5030	0
173	20250306	155500	320921220	5030	5030	5030	5030	0
174	20250306	155400	320921220	5030	5030	5030	5030	0
175	20250306	155300	320921220	5030	5030	5030	5030	0
176	20250306	155200	320921220	5030	5030	5030	5030	0
177	20250306	155100	320921220	5030	5030	5030	5030	0
178	20250306	155000	320921220	5030	5030	5030	5030	0
179	20250306	154900	320921220	5030	5030	5030	5030	0
180	20250306	154800	320921220	5030	5030	5030	5030	0
181	20250306	154700	320921220	5030	5030	5030	5030	0
182	20250306	154600	320921220	5030	5030	5030	5030	180
183	20250306	154500	320921220	5030	5030	5030	5030	0
184	20250306	154400	320921220	5030	5030	5030	5030	0
185	20250306	154300	320921220	5030	5030	5030	5030	0
186	20250306	154200	320921220	5030	5030	5030	5030	0
187	20250306	154100	320921220	5030	5030	5030	5030	0
188	20250306	154000	320921220	5030	5030	5030	5030	0
189	20250306	153900	320921220	5030	5030	5030	5030	0
190	20250306	153800	320921220	5030	5030	5030	5030	0
191	20250306	153700	320921220	5030	5030	5030	5030	0
192	20250306	153600	320921220	5030	5030	5030	5030	0
193	20250306	153500	320921220	5030	5030	5030	5030	0
194	20250306	153400	320921220	5030	5030	5030	5030	0
195	20250306	153300	320921220	5030	5030	5030	5030	0
196	20250306	153200	320921220	5030	5030	5030	5030	0
197	20250306	153100	320921220	5030	5030	5030	5030	0
198	20250306	153000	320921220	5030	5030	5030	5030	180
199	20250306	152900	320015820	5030	5030	5030	5030	0
200	20250306	152800	320015820	5030	5030	5030	5030	0
201	20250306	152700	320015820	5030	5030	5030	5030	0
202	20250306	152600	320015820	5030	5030	5030	5030	0
203	20250306	152500	320015820	5030	5030	5030	5030	0
204	20250306	152400	320015820	5030	5030	5030	5030	0
205	20250306	152300	320015820	5030	5030	5030	5030	0
206	20250306	152200	320015820	5030	5030	5030	5030	0
207	20250306	152100	320015820	5030	5030	5030	5030	0
208	20250306	152000	320015820	5030	5030	5030	5030	0
209	20250306	151900	320015820	5030	5030	5030	5030	0
210	20250306	151800	320015820	5030	5020	5030	5020	3
211	20250306	151700	320000750	5020	5020	5020	5020	378
212	20250306	151600	318103190	5010	5010	5010	5010	220
213	20250306	151500	317000990	5010	5010	5010	5010	0
214	20250306	151400	317000990	5010	5010	5010	5010	0
215	20250306	151300	317000990	5010	5010	5010	5010	0
216	20250306	151200	317000990	5010	5010	5010	5010	7
217	20250306	151100	316965920	5000	5030	5030	5000	2450
218	20250306	151000	304690980	5030	5030	5030	5030	0
219	20250306	150900	304690980	5030	5030	5030	5030	1
220	20250306	150800	304685950	5030	5030	5030	5030	0
221	20250306	150700	304685950	5030	5030	5030	5030	0
222	20250306	150600	304685950	5030	5030	5030	5030	0
223	20250306	150500	304685950	5030	5030	5030	5030	0
224	20250306	150400	304685950	5030	5030	5030	5030	1
225	20250306	150300	304680920	5000	5020	5020	5000	1988
226	20250306	150200	294735330	5030	5030	5030	5030	0
227	20250306	150100	294735330	5030	5030	5030	5030	0
228	20250306	150000	294735330	5030	5030	5030	5030	0
229	20250306	145900	294735330	5030	5030	5030	5030	0
230	20250306	145800	294735330	5030	5030	5030	5030	0
231	20250306	145700	294735330	5030	5030	5030	5030	0
232	20250306	145600	294735330	5030	5030	5030	5030	19
233	20250306	145500	294639760	5030	5030	5030	5030	0
234	20250306	145400	294639760	5030	5030	5030	5030	0
235	20250306	145300	294639760	5030	5030	5030	5030	0
236	20250306	145200	294639760	5030	5030	5030	5030	0
237	20250306	145100	294639760	5030	5030	5030	5030	0
238	20250306	145000	294639760	5030	5030	5030	5030	0
239	20250306	144900	294639760	5030	5020	5030	5020	3
240	20250306	144800	294624690	5020	5020	5020	5020	62
241	20250306	144700	294313450	5010	5010	5010	5010	14
242	20250306	144600	294243310	5000	5000	5000	5000	0
243	20250306	144500	294243310	5000	5000	5000	5000	0
244	20250306	144400	294243310	5000	5000	5000	5000	1998
245	20250306	144300	284253310	5020	5020	5020	5020	0
246	20250306	144200	284253310	5020	5020	5020	5020	0
247	20250306	144100	284253310	5020	5020	5020	5020	0
248	20250306	144000	284253310	5020	5020	5020	5020	0
249	20250306	143900	284253310	5020	5020	5020	5020	2
250	20250306	143800	284243270	5020	5020	5020	5020	1
251	20250306	143700	284238250	5030	5030	5030	5030	0
252	20250306	143600	284238250	5030	5030	5030	5030	45
253	20250306	143500	284011900	5030	5010	5030	5010	556
254	20250306	143400	281226320	5010	5010	5010	5010	52
255	20250306	143300	280965800	5010	5010	5010	5010	5
256	20250306	143200	280940750	5020	5020	5020	5020	165
257	20250306	143100	280112450	5030	5030	5030	5030	0
258	20250306	143000	280112450	5030	5030	5030	5030	1
259	20250306	142900	280107420	5020	5020	5020	5020	2
260	20250306	142800	280097380	5020	5020	5020	5020	134
261	20250306	142700	279424700	5000	5000	5000	5000	0
262	20250306	142600	279424700	5000	5000	5000	5000	0
263	20250306	142500	279424700	5000	5000	5000	5000	3477
264	20250306	142400	262039700	5010	5010	5010	5010	301
265	20250306	142300	260531690	5020	5020	5020	5020	0
266	20250306	142200	260531690	5020	5020	5020	5010	3886
267	20250306	142100	241060860	5020	5020	5020	5020	0
268	20250306	142000	241060860	5020	5020	5020	5020	0
269	20250306	141900	241060860	5020	5020	5020	5020	0
270	20250306	141800	241060860	5020	5020	5020	5020	2
271	20250306	141700	241050820	5050	5050	5050	5050	0
272	20250306	141600	241050820	5050	5050	5050	5050	0
273	20250306	141500	241050820	5050	5050	5050	5050	0
274	20250306	141400	241050820	5050	5050	5050	5050	0
275	20250306	141300	241050820	5050	5050	5050	5050	0
276	20250306	141200	241050820	5050	5050	5050	5050	0
277	20250306	141100	241050820	5050	5040	5050	5040	4
278	20250306	141000	241030630	5020	5020	5020	5020	0
279	20250306	140900	241030630	5020	5020	5020	5020	0
280	20250306	140800	241030630	5020	5020	5020	5020	0
281	20250306	140700	241030630	5020	5020	5020	5020	1862
282	20250306	140600	231683390	5020	5035	5035	5020	2565
283	20250306	140500	218804795	5050	5050	5050	5050	0
284	20250306	140400	218804795	5050	5050	5050	5050	0
285	20250306	140300	218804795	5050	5050	5050	5050	0
286	20250306	140200	218804795	5050	5050	5050	5050	862
287	20250306	140100	214451695	5020	5020	5020	5020	0
288	20250306	140000	214451695	5020	5020	5020	5020	200
289	20250306	135900	213447695	5010	5030	5030	5010	7079
290	20250306	135800	177954235	5030	5030	5030	5030	0
291	20250306	135700	177954235	5030	5030	5030	5030	0
292	20250306	135600	177954235	5030	5030	5030	5030	0
293	20250306	135500	177954235	5030	5040	5040	5030	1000
294	20250306	135400	172921875	5040	5040	5040	5040	80
295	20250306	135300	172518675	5050	5070	5070	5050	2483
296	20250306	135200	159966155	5080	5080	5080	5080	0
297	20250306	135100	159966155	5080	5080	5080	5080	0
298	20250306	135000	159966155	5080	5080	5080	5080	0
299	20250306	134900	159966155	5080	5080	5080	5080	0
300	20250306	134800	159966155	5080	5080	5080	5080	10
301	20250306	134700	159915355	5080	5080	5080	5080	3
302	20250306	134600	159900115	5080	5080	5080	5080	1
303	20250306	134500	159895035	5060	5060	5060	5060	0
304	20250306	134400	159895035	5060	5070	5070	5060	996
305	20250306	134300	154846825	5080	5080	5080	5080	0
306	20250306	134200	154846825	5080	5080	5080	5080	0
307	20250306	134100	154846825	5080	5080	5080	5080	0
308	20250306	134000	154846825	5080	5080	5080	5080	0
309	20250306	133900	154846825	5080	5080	5080	5080	0
310	20250306	133800	154846825	5080	5080	5080	5080	0
311	20250306	133700	154846825	5080	5080	5080	5080	0
312	20250306	133600	154846825	5080	5080	5080	5080	0
313	20250306	133500	154846825	5080	5080	5080	5080	0
314	20250306	133400	154846825	5080	5080	5080	5080	0
315	20250306	133300	154846825	5080	5080	5080	5080	2
316	20250306	133200	154836665	5080	5080	5080	5080	0
317	20250306	133100	154836665	5080	5080	5080	5080	0
318	20250306	133000	154836665	5080	5080	5080	5080	0
319	20250306	132900	154836665	5080	5080	5080	5080	0
320	20250306	132800	154836665	5080	5080	5080	5080	0
321	20250306	132700	154836665	5080	5080	5080	5080	0
322	20250306	132600	154836665	5080	5080	5080	5080	209
323	20250306	132500	153774945	5090	5090	5090	5090	0
324	20250306	132400	153774945	5090	5090	5090	5090	0
325	20250306	132300	153774945	5090	5090	5090	5090	0
326	20250306	132200	153774945	5090	5090	5090	5090	0
327	20250306	132100	153774945	5090	5090	5090	5090	0
328	20250306	132000	153774945	5090	5090	5090	5090	0
329	20250306	131900	153774945	5090	5090	5090	5090	0
330	20250306	131800	153774945	5090	5090	5090	5090	480
331	20250306	131700	151331745	5090	5090	5090	5090	8
332	20250306	131600	151291025	5080	5080	5080	5080	0
333	20250306	131500	151291025	5080	5080	5080	5080	0
334	20250306	131400	151291025	5080	5080	5080	5080	0
335	20250306	131300	151291025	5080	5080	5080	5080	0
336	20250306	131200	151291025	5080	5080	5080	5080	0
337	20250306	131100	151291025	5080	5080	5080	5080	992
338	20250306	131000	146251665	5080	5080	5080	5080	0
339	20250306	130900	146251665	5080	5080	5080	5080	10
340	20250306	130800	146200865	5080	5080	5080	5080	0
341	20250306	130700	146200865	5080	5080	5080	5080	144
342	20250306	130600	145469345	5080	5080	5080	5080	0
343	20250306	130500	145469345	5080	5080	5080	5080	0
344	20250306	130400	145469345	5080	5080	5080	5080	0
345	20250306	130300	145469345	5080	5080	5080	5080	0
346	20250306	130200	145469345	5080	5080	5080	5080	0
347	20250306	130100	145469345	5080	5080	5080	5080	0
348	20250306	130000	145469345	5080	5080	5080	5080	0
349	20250306	125900	145469345	5080	5080	5080	5080	1
350	20250306	125800	145464265	5090	5090	5090	5090	1
351	20250306	125700	145459175	5080	5080	5080	5080	0
352	20250306	125600	145459175	5080	5080	5080	5080	0
353	20250306	125500	145459175	5080	5080	5080	5080	0
354	20250306	125400	145459175	5080	5080	5080	5080	0
355	20250306	125300	145459175	5080	5080	5080	5080	0
356	20250306	125200	145459175	5080	5080	5080	5080	0
357	20250306	125100	145459175	5080	5090	5090	5080	7
358	20250306	125000	145423555	5100	5100	5100	5100	0
359	20250306	124900	145423555	5100	5100	5100	5100	1
360	20250306	124800	145418455	5110	5110	5110	5110	0
361	20250306	124700	145418455	5110	5110	5110	5110	0
362	20250306	124600	145418455	5110	5110	5110	5110	0
363	20250306	124500	145418455	5110	5110	5110	5110	0
364	20250306	124400	145418455	5110	5110	5110	5110	0
365	20250306	124300	145418455	5110	5100	5110	5100	4
366	20250306	124200	145398035	5110	5100	5110	5100	12
367	20250306	124100	145336735	5120	5120	5120	5120	0
368	20250306	124000	145336735	5120	5120	5120	5120	0
369	20250306	123900	145336735	5120	5100	5120	5100	316
370	20250306	123800	143718835	5120	5080	5120	5080	38
371	20250306	123700	143525055	5120	5120	5120	5120	0
372	20250306	123600	143525055	5120	5100	5120	5100	760
373	20250306	123500	139642575	5080	5080	5080	5080	1
374	20250306	123400	139637495	5100	5100	5100	5100	0
375	20250306	123300	139637495	5100	5100	5100	5100	3
376	20250306	123200	139622195	5100	5100	5100	5100	108
377	20250306	123100	139071395	5090	5090	5090	5090	200
378	20250306	123000	138053395	5080	5080	5080	5080	2
379	20250306	122900	138043235	5080	5080	5080	5080	0
380	20250306	122800	138043235	5080	5080	5080	5080	0
381	20250306	122700	138043235	5080	5080	5080	5080	0
382	20250306	122600	138043235	5080	5080	5080	5080	52
383	20250306	122500	137779075	5100	5100	5100	5100	0
384	20250306	122400	137779075	5100	5110	5110	5100	375
385	20250306	122300	135865575	5110	5100	5110	5100	247
386	20250306	122200	134603425	5100	5100	5100	5100	409
387	20250306	122100	132517525	5080	5080	5080	5080	1
388	20250306	122000	132512445	5080	5080	5080	5080	50
389	20250306	121900	132258445	5100	5100	5100	5100	0
390	20250306	121800	132258445	5100	5100	5100	5100	0
391	20250306	121700	132258445	5100	5100	5100	5100	519
392	20250306	121600	129611545	5080	5080	5080	5080	1
393	20250306	121500	129606465	5090	5090	5090	5090	0
394	20250306	121400	129606465	5090	5070	5090	5070	988
395	20250306	121300	124584745	5070	5070	5070	5070	218
396	20250306	121200	123479485	5070	5080	5080	5070	2859
397	20250306	121100	108983135	5090	5090	5090	5090	237
398	20250306	121000	107776805	5090	5090	5090	5090	0
399	20250306	120900	107776805	5090	5090	5090	5090	0
400	20250306	120800	107776805	5090	5090	5090	5090	0
401	20250306	120700	107776805	5090	5090	5090	5090	0
402	20250306	120600	107776805	5090	5090	5090	5090	13
403	20250306	120500	107710635	5090	5090	5090	5090	0
404	20250306	120400	107710635	5090	5090	5090	5090	0
405	20250306	120300	107710635	5090	5090	5090	5090	0
406	20250306	120200	107710635	5090	5090	5090	5090	0
407	20250306	120100	107710635	5090	5090	5090	5090	0
408	20250306	120000	107710635	5090	5090	5090	5090	556
409	20250306	115900	104880595	5090	5090	5090	5090	0
410	20250306	115800	104880595	5090	5080	5090	5080	105
411	20250306	115700	104347145	5080	5080	5080	5080	2
412	20250306	115600	104336985	5090	5080	5090	5080	502
413	20250306	115500	101781825	5100	5100	5100	5100	0
414	20250306	115400	101781825	5100	5080	5100	5080	880
415	20250306	115300	97302665	5080	5080	5080	5080	0
416	20250306	115200	97302665	5080	5080	5080	5080	0
417	20250306	115100	97302665	5080	5080	5085	5080	887
418	20250306	115000	92795770	5080	5080	5080	5080	0
419	20250306	114900	92795770	5080	5080	5080	5080	2
420	20250306	114800	92785610	5080	5070	5080	5070	10
421	20250306	114700	92734830	5070	5070	5070	5070	0
422	20250306	114600	92734830	5070	5070	5070	5070	0
423	20250306	114500	92734830	5070	5070	5070	5070	0
424	20250306	114400	92734830	5070	5070	5070	5070	160
425	20250306	114300	91923630	5070	5070	5070	5070	651
426	20250306	114200	88623060	5090	5090	5090	5090	0
427	20250306	114100	88623060	5090	5080	5090	5080	10
428	20250306	114000	88572210	5090	5080	5090	5080	23
429	20250306	113900	88455350	5080	5080	5080	5080	0
430	20250306	113800	88455350	5080	5080	5080	5080	0
431	20250306	113700	88455350	5080	5080	5080	5080	1
432	20250306	113600	88450270	5100	5070	5100	5070	1200
433	20250306	113500	82343390	5070	5070	5070	5070	0
434	20250306	113400	82343390	5070	5070	5070	5070	0
435	20250306	113300	82343390	5070	5070	5070	5070	78
436	20250306	113200	81947930	5080	5080	5080	5080	0
437	20250306	113100	81947930	5080	5080	5080	5080	0
438	20250306	113000	81947930	5080	5080	5080	5080	0
439	20250306	112900	81947930	5080	5080	5080	5070	48
440	20250306	112800	81704280	5080	5080	5080	5080	0
441	20250306	112700	81704280	5080	5080	5080	5080	0
442	20250306	112600	81704280	5080	5070	5080	5070	775
443	20250306	112500	77768280	5070	5070	5070	5070	0
444	20250306	112400	77768280	5070	5070	5070	5070	3
445	20250306	112300	77753070	5070	5070	5070	5070	0
446	20250306	112200	77753070	5070	5070	5070	5070	0
447	20250306	112100	77753070	5070	5060	5080	5060	7
448	20250306	112000	77717560	5070	5070	5070	5070	0
449	20250306	111900	77717560	5070	5070	5070	5070	0
450	20250306	111800	77717560	5070	5070	5070	5070	383
451	20250306	111700	75775750	5070	5070	5070	5070	0
452	20250306	111600	75775750	5070	5070	5070	5070	0
453	20250306	111500	75775750	5070	5070	5070	5070	0
454	20250306	111400	75775750	5070	5070	5070	5070	0
455	20250306	111300	75775750	5070	5060	5070	5060	863
456	20250306	111200	71400410	5070	5070	5070	5070	0
457	20250306	111100	71400410	5070	5070	5070	5070	5
458	20250306	111000	71375060	5070	5070	5070	5070	0
459	20250306	110900	71375060	5070	5070	5070	5070	0
460	20250306	110800	71375060	5070	5070	5070	5070	0
461	20250306	110700	71375060	5070	5070	5070	5070	0
462	20250306	110600	71375060	5070	5070	5070	5070	0
463	20250306	110500	71375060	5070	5070	5070	5070	0
464	20250306	110400	71375060	5070	5070	5070	5070	0
465	20250306	110300	71375060	5070	5060	5070	5060	67
466	20250306	110200	71036030	5060	5060	5060	5060	8
467	20250306	110100	70995550	5060	5060	5060	5060	0
468	20250306	110000	70995550	5060	5060	5060	5060	0
469	20250306	105900	70995550	5060	5060	5060	5060	0
470	20250306	105800	70995550	5060	5060	5060	5060	0
471	20250306	105700	70995550	5060	5060	5060	5060	0
472	20250306	105600	70995550	5060	5060	5060	5060	142
473	20250306	105500	70277030	5060	5060	5060	5060	0
474	20250306	105400	70277030	5060	5060	5060	5060	1
475	20250306	105300	70271970	5070	5070	5070	5070	0
476	20250306	105200	70271970	5070	5070	5070	5070	0
477	20250306	105100	70271970	5070	5070	5070	5070	0
478	20250306	105000	70271970	5070	5070	5070	5070	0
479	20250306	104900	70271970	5070	5070	5070	5070	0
480	20250306	104800	70271970	5070	5070	5070	5070	0
481	20250306	104700	70271970	5070	5070	5070	5070	0
482	20250306	104600	70271970	5070	5070	5070	5070	0
483	20250306	104500	70271970	5070	5070	5070	5070	0
484	20250306	104400	70271970	5070	5050	5070	5050	5
485	20250306	104300	70246700	5060	5060	5060	5060	0
486	20250306	104200	70246700	5060	5060	5060	5060	0
487	20250306	104100	70246700	5060	5060	5060	5060	0
488	20250306	104000	70246700	5060	5060	5060	5060	0
489	20250306	103900	70246700	5060	5060	5060	5060	389
490	20250306	103800	68278360	5060	5060	5060	5060	17
491	20250306	103700	68192340	5050	5050	5050	5050	73
492	20250306	103600	67823690	5050	5050	5050	5050	0
493	20250306	103500	67823690	5050	5050	5050	5050	0
494	20250306	103400	67823690	5050	5050	5050	5050	0
495	20250306	103300	67823690	5050	5040	5050	5040	3
496	20250306	103200	67808550	5040	5040	5040	5040	0
497	20250306	103100	67808550	5040	5040	5040	5040	0
498	20250306	103000	67808550	5040	5040	5040	5040	0
499	20250306	102900	67808550	5040	5040	5040	5040	0
500	20250306	102800	67808550	5040	5040	5040	5040	0
501	20250306	102700	67808550	5040	5040	5040	5040	0
502	20250306	102600	67808550	5040	5040	5040	5040	1
503	20250306	102500	67803510	5050	5050	5050	5050	0
504	20250306	102400	67803510	5050	5050	5050	5050	0
505	20250306	102300	67803510	5050	5050	5050	5050	0
506	20250306	102200	67803510	5050	5050	5050	5050	10
507	20250306	102100	67753010	5040	5040	5040	5040	29
508	20250306	102000	67606850	5040	5040	5040	5040	0
509	20250306	101900	67606850	5040	5050	5050	5040	115
510	20250306	101800	67027100	5045	5045	5045	5045	0
511	20250306	101700	67027100	5045	5050	5050	5040	605
512	20250306	101600	63972860	5040	5040	5040	5040	240
513	20250306	101500	62763260	5030	5030	5030	5030	135
514	20250306	101400	62084210	5030	5030	5030	5030	0
515	20250306	101300	62084210	5030	5030	5030	5030	0
516	20250306	101200	62084210	5030	5030	5030	5030	0
517	20250306	101100	62084210	5030	5030	5030	5030	5
518	20250306	101000	62059060	5020	5020	5020	5020	0
519	20250306	100900	62059060	5020	5020	5020	5020	100
520	20250306	100800	61557060	5020	5020	5020	5020	0
521	20250306	100700	61557060	5020	5020	5020	5020	0
522	20250306	100600	61557060	5020	5020	5020	5020	1
523	20250306	100500	61552040	5010	5010	5010	5010	644
524	20250306	100400	58325600	5010	5010	5010	5010	0
525	20250306	100300	58325600	5010	5010	5010	5010	15
526	20250306	100200	58250450	5010	5010	5010	5010	0
527	20250306	100100	58250450	5010	5010	5010	5010	0
528	20250306	100000	58250450	5010	5010	5010	5010	335
529	20250306	095900	56572100	5020	5020	5020	5020	76
530	20250306	095800	56190580	5030	5030	5030	5030	0
531	20250306	095700	56190580	5030	5030	5030	5030	0
532	20250306	095600	56190580	5030	5030	5030	5030	0
533	20250306	095500	56190580	5030	5030	5030	5030	0
534	20250306	095400	56190580	5030	5030	5030	5030	0
535	20250306	095300	56190580	5030	5030	5030	5030	0
536	20250306	095200	56190580	5030	5030	5030	5030	1
537	20250306	095100	56185550	5020	5020	5020	5020	12
538	20250306	095000	56125310	5030	5030	5030	5030	0
539	20250306	094900	56125310	5030	5030	5030	5030	1
540	20250306	094800	56120280	5030	5030	5030	5030	21
541	20250306	094700	56014650	5030	5030	5030	5030	1
542	20250306	094600	56009620	5020	5030	5030	5020	53
543	20250306	094500	55743530	5030	5030	5030	5030	5
544	20250306	094400	55718380	5030	5030	5030	5030	1
545	20250306	094300	55713350	5030	5030	5030	5030	10
546	20250306	094200	55663050	5030	5030	5030	5030	10
547	20250306	094100	55612750	5030	5030	5030	5030	19
548	20250306	094000	55517180	5010	5010	5010	5010	0
549	20250306	093900	55517180	5010	5010	5010	5010	0
550	20250306	093800	55517180	5010	5010	5010	5010	0
551	20250306	093700	55517180	5010	5010	5010	5010	500
552	20250306	093600	53012180	5010	5010	5010	5010	541
553	20250306	093500	50301770	5030	5030	5030	5030	0
554	20250306	093400	50301770	5030	5030	5030	5030	28
555	20250306	093300	50160930	5020	5020	5020	5020	78
556	20250306	093200	49769370	5030	5030	5030	5030	1
557	20250306	093100	49764340	5020	5020	5020	5010	530
558	20250306	093000	47108740	5030	5030	5030	5030	0
559	20250306	092900	47108740	5030	5030	5030	5030	49
560	20250306	092800	46862270	5010	5010	5010	5010	0
561	20250306	092700	46862270	5010	5020	5020	5010	500
562	20250306	092600	44356300	5030	5030	5030	5030	0
563	20250306	092500	44356300	5030	5030	5030	5030	2400
564	20250306	092400	32284300	5040	5040	5040	5040	0
565	20250306	092300	32284300	5040	5040	5040	5040	25
566	20250306	092200	32158300	5040	5040	5040	5040	66
567	20250306	092100	31825660	5040	5040	5040	5030	2002
568	20250306	092000	21735590	5040	5040	5070	5040	203
569	20250306	091900	20712440	5050	5050	5050	5050	485
570	20250306	091800	18263190	5050	5050	5050	5050	0
571	20250306	091700	18263190	5050	5050	5050	5050	0
572	20250306	091600	18263190	5050	5050	5050	5050	60
573	20250306	091500	17960190	5080	5080	5080	5080	31
574	20250306	091400	17802710	5080	5080	5080	5080	9
575	20250306	091300	17756990	5080	5080	5080	5080	0
576	20250306	091200	17756990	5080	5070	5080	5070	912
577	20250306	091100	13133070	5080	5080	5080	5080	0
578	20250306	091000	13133070	5080	5090	5090	5080	284
579	20250306	090900	11688530	5090	5090	5090	5090	0
580	20250306	090800	11688530	5090	5070	5090	5070	222
581	20250306	090700	10560610	5070	5070	5070	5070	41
582	20250306	090600	10352740	5080	5080	5080	5080	0
583	20250306	090500	10352740	5080	5070	5080	5070	804
584	20250306	090400	6269930	5050	5050	5070	5050	39
585	20250306	090300	6072600	5070	5060	5070	5060	41
586	20250306	090200	5865120	5050	5050	5050	5050	0
587	20250306	090100	5865120	5050	5050	5050	5050	0
588	20250306	090000	5865120	5050	5080	5080	5050	1155