KissMeData/005720/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184600	93408829	4645	4645	4645	4645	5
3	20250306	184500	93408829	4645	4645	4645	4645	0
4	20250306	184400	93408829	4645	4645	4645	4645	0
5	20250306	184300	93408829	4645	4645	4645	4645	0
6	20250306	184200	93408829	4645	4645	4645	4645	0
7	20250306	184100	93408829	4645	4645	4645	4645	0
8	20250306	184000	93408829	4645	4645	4645	4645	0
9	20250306	183900	93408829	4645	4645	4645	4645	0
10	20250306	183800	93408829	4645	4645	4645	4645	0
11	20250306	183700	93408829	4645	4645	4645	4645	0
12	20250306	183600	93408829	4645	4645	4645	4645	0
13	20250306	183500	93408829	4645	4645	4645	4645	0
14	20250306	183400	93408829	4645	4645	4645	4645	0
15	20250306	183300	93408829	4645	4645	4645	4645	0
16	20250306	183200	93408829	4645	4645	4645	4645	0
17	20250306	183100	93408829	4645	4645	4645	4645	0
18	20250306	183000	93408829	4645	4645	4645	4645	0
19	20250306	182900	93408829	4645	4645	4645	4645	0
20	20250306	182800	93408829	4645	4645	4645	4645	0
21	20250306	182700	93408829	4645	4645	4645	4645	0
22	20250306	182600	93408829	4645	4645	4645	4645	0
23	20250306	182500	93408829	4645	4645	4645	4645	0
24	20250306	182400	93408829	4645	4645	4645	4645	0
25	20250306	182300	93408829	4645	4645	4645	4645	0
26	20250306	182200	93408829	4645	4645	4645	4645	0
27	20250306	182100	93408829	4645	4645	4645	4645	0
28	20250306	182000	93408829	4645	4645	4645	4645	0
29	20250306	181900	93408829	4645	4645	4645	4645	0
30	20250306	181800	93408829	4645	4645	4645	4645	0
31	20250306	181700	93408829	4645	4645	4645	4645	0
32	20250306	181600	93408829	4645	4645	4645	4645	5
33	20250306	181500	93408829	4645	4645	4645	4645	0
34	20250306	181400	93408829	4645	4645	4645	4645	0
35	20250306	181300	93408829	4645	4645	4645	4645	0
36	20250306	181200	93408829	4645	4645	4645	4645	0
37	20250306	181100	93408829	4645	4645	4645	4645	0
38	20250306	181000	93408829	4645	4645	4645	4645	0
39	20250306	180900	93408829	4645	4645	4645	4645	0
40	20250306	180800	93408829	4645	4645	4645	4645	0
41	20250306	180700	93408829	4645	4645	4645	4645	0
42	20250306	180600	93408829	4645	4645	4645	4645	0
43	20250306	180500	93408829	4645	4645	4645	4645	0
44	20250306	180400	93408829	4645	4645	4645	4645	0
45	20250306	180300	93408829	4645	4645	4645	4645	0
46	20250306	180200	93408829	4645	4645	4645	4645	0
47	20250306	180100	93408829	4645	4645	4645	4645	0
48	20250306	180000	93408829	4645	4645	4645	4645	0
49	20250306	175900	93408829	4645	4645	4645	4645	0
50	20250306	175800	93408829	4645	4645	4645	4645	0
51	20250306	175700	93408829	4645	4645	4645	4645	0
52	20250306	175600	93408829	4645	4645	4645	4645	0
53	20250306	175500	93408829	4645	4645	4645	4645	0
54	20250306	175400	93408829	4645	4645	4645	4645	0
55	20250306	175300	93408829	4645	4645	4645	4645	0
56	20250306	175200	93408829	4645	4645	4645	4645	0
57	20250306	175100	93408829	4645	4645	4645	4645	0
58	20250306	175000	93408829	4645	4645	4645	4645	0
59	20250306	174900	93408829	4645	4645	4645	4645	0
60	20250306	174800	93408829	4645	4645	4645	4645	0
61	20250306	174700	93408829	4645	4645	4645	4645	0
62	20250306	174600	93408829	4645	4645	4645	4645	5
63	20250306	174500	93408829	4645	4645	4645	4645	0
64	20250306	174400	93408829	4645	4645	4645	4645	0
65	20250306	174300	93408829	4645	4645	4645	4645	0
66	20250306	174200	93408829	4645	4645	4645	4645	0
67	20250306	174100	93408829	4645	4645	4645	4645	0
68	20250306	174000	93408829	4645	4645	4645	4645	0
69	20250306	173900	93408829	4645	4645	4645	4645	0
70	20250306	173800	93408829	4645	4645	4645	4645	0
71	20250306	173700	93408829	4645	4645	4645	4645	0
72	20250306	173600	93408829	4645	4645	4645	4645	0
73	20250306	173500	93408829	4645	4645	4645	4645	0
74	20250306	173400	93408829	4645	4645	4645	4645	0
75	20250306	173300	93408829	4645	4645	4645	4645	0
76	20250306	173200	93408829	4645	4645	4645	4645	0
77	20250306	173100	93408829	4645	4645	4645	4645	0
78	20250306	173000	93408829	4645	4645	4645	4645	0
79	20250306	172900	93408829	4645	4645	4645	4645	0
80	20250306	172800	93408829	4645	4645	4645	4645	0
81	20250306	172700	93408829	4645	4645	4645	4645	0
82	20250306	172600	93408829	4645	4645	4645	4645	0
83	20250306	172500	93408829	4645	4645	4645	4645	0
84	20250306	172400	93408829	4645	4645	4645	4645	0
85	20250306	172300	93408829	4645	4645	4645	4645	0
86	20250306	172200	93408829	4645	4645	4645	4645	0
87	20250306	172100	93408829	4645	4645	4645	4645	0
88	20250306	172000	93408829	4645	4645	4645	4645	0
89	20250306	171900	93408829	4645	4645	4645	4645	0
90	20250306	171800	93408829	4645	4645	4645	4645	0
91	20250306	171700	93408829	4645	4645	4645	4645	0
92	20250306	171600	93408829	4645	4645	4645	4645	5
93	20250306	171500	93408829	4645	4645	4645	4645	0
94	20250306	171400	93408829	4645	4645	4645	4645	0
95	20250306	171300	93408829	4645	4645	4645	4645	0
96	20250306	171200	93408829	4645	4645	4645	4645	0
97	20250306	171100	93408829	4645	4645	4645	4645	0
98	20250306	171000	93408829	4645	4645	4645	4645	0
99	20250306	170900	93408829	4645	4645	4645	4645	0
100	20250306	170800	93408829	4645	4645	4645	4645	0
101	20250306	170700	93408829	4645	4645	4645	4645	0
102	20250306	170600	93408829	4645	4645	4645	4645	0
103	20250306	170500	93408829	4645	4645	4645	4645	0
104	20250306	170400	93408829	4645	4645	4645	4645	0
105	20250306	170300	93408829	4645	4645	4645	4645	0
106	20250306	170200	93408829	4645	4645	4645	4645	0
107	20250306	170100	93408829	4645	4645	4645	4645	0
108	20250306	170000	93408829	4645	4645	4645	4645	0
109	20250306	165900	93408829	4645	4645	4645	4645	0
110	20250306	165800	93408829	4645	4645	4645	4645	0
111	20250306	165700	93408829	4645	4645	4645	4645	0
112	20250306	165600	93408829	4645	4645	4645	4645	0
113	20250306	165500	93408829	4645	4645	4645	4645	0
114	20250306	165400	93408829	4645	4645	4645	4645	0
115	20250306	165300	93408829	4645	4645	4645	4645	0
116	20250306	165200	93408829	4645	4645	4645	4645	0
117	20250306	165100	93408829	4645	4645	4645	4645	0
118	20250306	165000	93408829	4645	4645	4645	4645	0
119	20250306	164900	93408829	4645	4645	4645	4645	0
120	20250306	164800	93408829	4645	4645	4645	4645	0
121	20250306	164700	93408829	4645	4645	4645	4645	0
122	20250306	164600	93408829	4645	4645	4645	4645	5
123	20250306	164500	93408829	4645	4645	4645	4645	0
124	20250306	164400	93408829	4645	4645	4645	4645	0
125	20250306	164300	93408829	4645	4645	4645	4645	0
126	20250306	164200	93408829	4645	4645	4645	4645	0
127	20250306	164100	93408829	4645	4645	4645	4645	0
128	20250306	164000	93408829	4645	4645	4645	4645	0
129	20250306	163900	93408829	4645	4645	4645	4645	0
130	20250306	163800	93408829	4645	4645	4645	4645	0
131	20250306	163700	93408829	4645	4645	4645	4645	0
132	20250306	163600	93408829	4645	4645	4645	4645	0
133	20250306	163500	93408829	4645	4645	4645	4645	0
134	20250306	163400	93408829	4645	4645	4645	4645	0
135	20250306	163300	93408829	4645	4645	4645	4645	0
136	20250306	163200	93408829	4645	4645	4645	4645	0
137	20250306	163100	93408829	4645	4645	4645	4645	0
138	20250306	163000	93408829	4645	4645	4645	4645	0
139	20250306	162900	93408829	4645	4645	4645	4645	0
140	20250306	162800	93408829	4645	4645	4645	4645	0
141	20250306	162700	93408829	4645	4645	4645	4645	0
142	20250306	162600	93408829	4645	4645	4645	4645	0
143	20250306	162500	93408829	4645	4645	4645	4645	0
144	20250306	162400	93408829	4645	4645	4645	4645	0
145	20250306	162300	93408829	4645	4645	4645	4645	0
146	20250306	162200	93408829	4645	4645	4645	4645	0
147	20250306	162100	93408829	4645	4645	4645	4645	0
148	20250306	162000	93408829	4645	4645	4645	4645	0
149	20250306	161900	93408829	4645	4645	4645	4645	0
150	20250306	161800	93408829	4645	4645	4645	4645	0
151	20250306	161700	93408829	4645	4645	4645	4645	0
152	20250306	161600	93408829	4645	4645	4645	4645	5
153	20250306	161500	93408829	4645	4645	4645	4645	0
154	20250306	161400	93408829	4645	4645	4645	4645	0
155	20250306	161300	93408829	4645	4645	4645	4645	0
156	20250306	161200	93408829	4645	4645	4645	4645	0
157	20250306	161100	93408829	4645	4645	4645	4645	0
158	20250306	161000	93408829	4645	4645	4645	4645	0
159	20250306	160900	93408829	4645	4645	4645	4645	0
160	20250306	160800	93408829	4645	4645	4645	4645	0
161	20250306	160700	93408829	4645	4645	4645	4645	0
162	20250306	160600	93408829	4645	4645	4645	4645	0
163	20250306	160500	93408829	4645	4645	4645	4645	0
164	20250306	160400	93408829	4645	4645	4645	4645	0
165	20250306	160300	93408829	4645	4645	4645	4645	0
166	20250306	160200	93408829	4645	4645	4645	4645	0
167	20250306	160100	93408829	4645	4645	4645	4645	0
168	20250306	160000	93408829	4645	4645	4645	4645	0
169	20250306	155900	93408829	4645	4645	4645	4645	0
170	20250306	155800	93408829	4645	4645	4645	4645	0
171	20250306	155700	93408829	4645	4645	4645	4645	0
172	20250306	155600	93408829	4645	4645	4645	4645	0
173	20250306	155500	93408829	4645	4645	4645	4645	0
174	20250306	155400	93408829	4645	4645	4645	4645	0
175	20250306	155300	93408829	4645	4645	4645	4645	0
176	20250306	155200	93408829	4645	4645	4645	4645	0
177	20250306	155100	93408829	4645	4645	4645	4645	0
178	20250306	155000	93408829	4645	4645	4645	4645	0
179	20250306	154900	93408829	4645	4645	4645	4645	0
180	20250306	154800	93408829	4645	4645	4645	4645	0
181	20250306	154700	93408829	4645	4645	4645	4645	0
182	20250306	154600	93408829	4645	4645	4645	4645	5
183	20250306	154500	93408829	4645	4645	4645	4645	0
184	20250306	154400	93408829	4645	4645	4645	4645	0
185	20250306	154300	93408829	4645	4645	4645	4645	0
186	20250306	154200	93408829	4645	4645	4645	4645	0
187	20250306	154100	93408829	4645	4645	4645	4645	0
188	20250306	154000	93408829	4645	4645	4645	4645	0
189	20250306	153900	93408829	4645	4645	4645	4645	0
190	20250306	153800	93408829	4645	4645	4645	4645	0
191	20250306	153700	93408829	4645	4645	4645	4645	0
192	20250306	153600	93408829	4645	4645	4645	4645	0
193	20250306	153500	93408829	4645	4645	4645	4645	0
194	20250306	153400	93408829	4645	4645	4645	4645	0
195	20250306	153300	93408829	4645	4645	4645	4645	0
196	20250306	153200	93408829	4645	4645	4645	4645	0
197	20250306	153100	93408829	4645	4645	4645	4645	0
198	20250306	153000	93408829	4645	4645	4645	4645	5
199	20250306	152900	93385604	4650	4650	4650	4650	0
200	20250306	152800	93385604	4650	4650	4650	4650	0
201	20250306	152700	93385604	4650	4650	4650	4650	0
202	20250306	152600	93385604	4650	4650	4650	4650	0
203	20250306	152500	93385604	4650	4650	4650	4650	0
204	20250306	152400	93385604	4650	4650	4650	4650	0
205	20250306	152300	93385604	4650	4650	4650	4650	0
206	20250306	152200	93385604	4650	4650	4650	4650	0
207	20250306	152100	93385604	4650	4650	4650	4650	0
208	20250306	152000	93385604	4650	4650	4650	4650	0
209	20250306	151900	93385604	4650	4650	4650	4650	41
210	20250306	151800	93194954	4650	4650	4650	4650	1223
211	20250306	151700	87508004	4650	4650	4650	4650	0
212	20250306	151600	87508004	4650	4650	4650	4650	0
213	20250306	151500	87508004	4650	4650	4650	4650	0
214	20250306	151400	87508004	4650	4650	4650	4650	0
215	20250306	151300	87508004	4650	4650	4650	4650	0
216	20250306	151200	87508004	4650	4650	4650	4650	0
217	20250306	151100	87508004	4650	4650	4650	4650	33
218	20250306	151000	87354554	4645	4645	4645	4645	0
219	20250306	150900	87354554	4645	4645	4645	4645	0
220	20250306	150800	87354554	4645	4645	4645	4645	49
221	20250306	150700	87126949	4645	4645	4645	4645	150
222	20250306	150600	86430199	4645	4645	4645	4645	44
223	20250306	150500	86225819	4645	4645	4645	4645	100
224	20250306	150400	85761319	4655	4655	4655	4655	0
225	20250306	150300	85761319	4655	4655	4655	4655	0
226	20250306	150200	85761319	4655	4655	4655	4655	0
227	20250306	150100	85761319	4655	4655	4655	4655	0
228	20250306	150000	85761319	4655	4645	4655	4645	7
229	20250306	145900	85728794	4645	4645	4645	4645	1
230	20250306	145800	85724149	4645	4645	4645	4645	1
231	20250306	145700	85719504	4645	4645	4655	4645	4
232	20250306	145600	85700914	4645	4645	4645	4645	302
233	20250306	145500	84298124	4645	4655	4655	4645	4
234	20250306	145400	84279534	4645	4645	4645	4645	1
235	20250306	145300	84274889	4645	4645	4645	4645	4
236	20250306	145200	84256309	4655	4645	4655	4645	3
237	20250306	145100	84242354	4645	4645	4645	4645	3
238	20250306	145000	84228419	4645	4655	4655	4645	4
239	20250306	144900	84209829	4645	4645	4645	4645	1
240	20250306	144800	84205184	4645	4655	4655	4645	6
241	20250306	144700	84177284	4645	4645	4645	4645	54
242	20250306	144600	83926454	4645	4645	4645	4645	3
243	20250306	144500	83912519	4645	4655	4655	4645	2
244	20250306	144400	83903219	4645	4645	4645	4645	4
245	20250306	144300	83884639	4645	4655	4655	4645	2
246	20250306	144200	83875339	4645	4645	4645	4645	3
247	20250306	144100	83861404	4645	4655	4655	4645	5
248	20250306	144000	83838169	4645	4645	4645	4645	2
249	20250306	143900	83828879	4645	4645	4645	4645	2
250	20250306	143800	83819589	4655	4645	4655	4645	3
251	20250306	143700	83805634	4645	4645	4645	4645	4
252	20250306	143600	83787054	4645	4645	4645	4645	1
253	20250306	143500	83782409	4655	4645	4655	4645	60
254	20250306	143400	83503424	4645	4645	4645	4645	3
255	20250306	143300	83489489	4655	4645	4655	4645	5
256	20250306	143200	83466234	4645	4645	4645	4645	2
257	20250306	143100	83456944	4645	4645	4650	4645	99
258	20250306	143000	82996609	4650	4645	4650	4645	4
259	20250306	142900	82978019	4645	4645	4645	4645	1
260	20250306	142800	82973374	4645	4655	4655	4645	5
261	20250306	142700	82950139	4645	4655	4655	4645	31
262	20250306	142600	82805844	4645	4645	4655	4645	6
263	20250306	142500	82777944	4645	4650	4650	4645	4
264	20250306	142400	82759354	4650	4645	4650	4645	2
265	20250306	142300	82750059	4645	4645	4655	4645	4
266	20250306	142200	82731469	4645	4645	4645	4645	3
267	20250306	142100	82717534	4645	4645	4645	4645	2
268	20250306	142000	82708244	4655	4645	4655	4645	4
269	20250306	141900	82689654	4645	4655	4655	4645	3
270	20250306	141800	82675709	4645	4645	4645	4645	2
271	20250306	141700	82666419	4645	4645	4645	4645	3
272	20250306	141600	82652484	4645	4645	4655	4645	4
273	20250306	141500	82633884	4645	4645	4645	4645	4
274	20250306	141400	82615304	4645	4645	4645	4645	2
275	20250306	141300	82606014	4655	4645	4655	4645	3
276	20250306	141200	82592069	4645	4645	4645	4645	3
277	20250306	141100	82578134	4655	4645	4655	4645	5
278	20250306	141000	82554879	4645	4645	4655	4645	22
279	20250306	140900	82452489	4645	4655	4655	4645	146
280	20250306	140800	81772874	4650	4645	4650	4645	286
281	20250306	140700	80444039	4645	4645	4645	4645	2
282	20250306	140600	80434749	4645	4645	4650	4645	4
283	20250306	140500	80416164	4645	4645	4645	4645	2
284	20250306	140400	80406874	4645	4645	4650	4645	4
285	20250306	140300	80388289	4645	4645	4645	4645	3
286	20250306	140200	80374354	4645	4645	4645	4645	2
287	20250306	140100	80365064	4650	4645	4650	4645	4
288	20250306	140000	80346474	4645	4645	4645	4645	59
289	20250306	135900	80072419	4645	4650	4650	4645	9
290	20250306	135800	80030609	4645	4645	4645	4645	6
291	20250306	135700	80002739	4645	4640	4645	4630	17
292	20250306	135600	79923804	4635	4650	4650	4635	79
293	20250306	135500	79556649	4650	4650	4650	4650	7
294	20250306	135400	79524099	4660	4650	4660	4650	4
295	20250306	135300	79505479	4650	4650	4650	4645	89
296	20250306	135200	79091634	4650	4645	4650	4640	391
297	20250306	135100	77275449	4645	4625	4645	4625	87
298	20250306	135000	76871854	4635	4635	4645	4635	524
299	20250306	134900	74441244	4635	4635	4635	4630	106
300	20250306	134800	73949949	4635	4635	4635	4630	190
301	20250306	134700	73069379	4630	4620	4630	4620	433
302	20250306	134600	71064799	4620	4620	4620	4620	3
303	20250306	134500	71050939	4620	4620	4620	4620	6
304	20250306	134400	71023219	4625	4620	4625	4620	30
305	20250306	134300	70884614	4625	4620	4625	4620	289
306	20250306	134200	69547999	4620	4620	4625	4620	8
307	20250306	134100	69511034	4620	4620	4620	4620	5032
308	20250306	134000	46263194	4620	4620	4625	4620	46
309	20250306	133900	46050664	4620	4620	4620	4620	1
310	20250306	133800	46046044	4620	4620	4620	4620	5
311	20250306	133700	46022944	4620	4625	4625	4620	12
312	20250306	133600	45967499	4620	4620	4620	4620	7
313	20250306	133500	45935159	4620	4625	4625	4620	8
314	20250306	133400	45898184	4620	4620	4620	4620	37
315	20250306	133300	45727244	4620	4620	4620	4620	3
316	20250306	133200	45713384	4620	4620	4625	4620	28
317	20250306	133100	45584019	4620	4620	4620	4620	4
318	20250306	133000	45565539	4620	4625	4625	4620	9
319	20250306	132900	45523954	4620	4620	4620	4620	6
320	20250306	132800	45496234	4620	4625	4625	4620	33
321	20250306	132700	45343759	4620	4620	4620	4620	9
322	20250306	132600	45302179	4620	4620	4620	4620	7
323	20250306	132500	45269839	4620	4620	4625	4620	4
324	20250306	132400	45251354	4620	4620	4620	4620	17
325	20250306	132300	45172814	4620	4620	4620	4620	1
326	20250306	132200	45168194	4625	4620	4625	4620	8
327	20250306	132100	45131229	4620	4620	4620	4620	8
328	20250306	132000	45094269	4620	4620	4625	4620	88
329	20250306	131900	44687704	4620	4620	4620	4620	4
330	20250306	131800	44669224	4620	4620	4625	4620	5
331	20250306	131700	44646114	4620	4620	4620	4620	11
332	20250306	131600	44595294	4620	4620	4625	4620	50
333	20250306	131500	44364129	4620	4625	4625	4620	5
334	20250306	131400	44341024	4620	4620	4620	4620	7
335	20250306	131300	44308684	4620	4620	4625	4620	11
336	20250306	131200	44257849	4620	4620	4620	4620	23
337	20250306	131100	44151589	4620	4620	4620	4620	10
338	20250306	131000	44105389	4625	4625	4630	4620	94
339	20250306	130900	43670769	4625	4625	4625	4625	8
340	20250306	130800	43633769	4625	4625	4630	4625	18
341	20250306	130700	43550514	4625	4625	4625	4625	1
342	20250306	130600	43545889	4625	4625	4630	4625	9
343	20250306	130500	43504259	4625	4625	4625	4625	13
344	20250306	130400	43444134	4625	4625	4625	4625	3
345	20250306	130300	43430259	4630	4625	4630	4625	9
346	20250306	130200	43388624	4625	4625	4625	4625	3
347	20250306	130100	43374749	4625	4625	4625	4625	18
348	20250306	130000	43291499	4630	4625	4630	4625	10
349	20250306	125900	43245244	4625	4630	4630	4625	24
350	20250306	125800	43134129	4625	4625	4625	4625	9
351	20250306	125700	43092504	4625	4625	4625	4625	24
352	20250306	125600	42981504	4625	4630	4630	4625	7
353	20250306	125500	42949119	4625	4625	4625	4625	10
354	20250306	125400	42902869	4625	4625	4625	4625	1
355	20250306	125300	42898244	4625	4625	4630	4625	27
356	20250306	125200	42773364	4625	4625	4625	4625	8
357	20250306	125100	42736364	4625	4625	4630	4625	7
358	20250306	125000	42703974	4625	4625	4625	4625	6
359	20250306	124900	42676224	4625	4630	4630	4625	27
360	20250306	124800	42551344	4625	4625	4625	4625	10
361	20250306	124700	42505094	4625	4625	4625	4625	6
362	20250306	124600	42477344	4625	4625	4630	4625	138
363	20250306	124500	41839089	4620	4620	4620	4620	12
364	20250306	124400	41783649	4625	4620	4625	4620	979
365	20250306	124300	37255794	4620	4620	4620	4620	6
366	20250306	124200	37228074	4620	4620	4620	4620	11
367	20250306	124100	37177254	4620	4620	4625	4620	14
368	20250306	124000	37112564	4620	4620	4620	4620	6
369	20250306	123900	37084844	4620	4620	4620	4620	8
370	20250306	123800	37047884	4625	4620	4625	4620	2
371	20250306	123700	37038639	4620	4625	4625	4620	26
372	20250306	123600	36918504	4620	4620	4620	4620	1
373	20250306	123500	36913884	4620	4620	4620	4620	11
374	20250306	123400	36863064	4620	4620	4622	4620	7
375	20250306	123300	36830722	4620	4620	4620	4620	11
376	20250306	123200	36779902	4620	4620	4620	4620	61
377	20250306	123100	36498082	4622	4620	4622	4620	8
378	20250306	123000	36461120	4620	4620	4620	4620	2
379	20250306	122900	36451880	4622	4620	4622	4620	27
380	20250306	122800	36327134	4620	4620	4620	4620	4
381	20250306	122700	36308654	4620	4620	4622	4620	7
382	20250306	122600	36276312	4620	4620	4620	4620	8
383	20250306	122500	36239352	4620	4620	4620	4620	11
384	20250306	122400	36188532	4622	4620	4622	4620	8
385	20250306	122300	36151570	4620	4620	4620	4620	102
386	20250306	122200	35680330	4620	4620	4622	4620	311
387	20250306	122100	34243508	4620	4620	4620	4620	20
388	20250306	122000	34151108	4620	4622	4622	4620	4
389	20250306	121900	34132624	4620	4620	4620	4620	95
390	20250306	121800	33693724	4620	4620	4620	4620	7
391	20250306	121700	33661384	4620	4620	4622	4620	26
392	20250306	121600	33541262	4620	4620	4620	4620	8
393	20250306	121500	33504302	4620	4625	4625	4620	6
394	20250306	121400	33476567	4620	4620	4620	4620	11
395	20250306	121300	33425747	4620	4620	4620	4620	28
396	20250306	121200	33296387	4625	4615	4625	4615	44
397	20250306	121100	33093112	4615	4620	4620	4615	42
398	20250306	121000	32899107	4620	4615	4620	4615	421
399	20250306	120900	30954272	4620	4620	4620	4615	51
400	20250306	120800	30718662	4615	4615	4620	4615	199
401	20250306	120700	29799917	4610	4610	4615	4600	36
402	20250306	120600	29633842	4610	4610	4615	4605	791
403	20250306	120500	25985122	4610	4610	4610	4605	49
404	20250306	120400	25759262	4610	4600	4610	4600	662
405	20250306	120300	22713852	4595	4600	4600	4595	94
406	20250306	120200	22281597	4600	4600	4600	4595	386
407	20250306	120100	20506227	4595	4600	4600	4595	678
408	20250306	120000	17387642	4600	4600	4600	4595	1184
409	20250306	115900	11941297	4600	4600	4600	4595	96
410	20250306	115800	11499702	4595	4595	4600	4595	158
411	20250306	115700	10773507	4590	4595	4595	4590	24
412	20250306	115600	10663267	4590	4595	4595	4590	339
413	20250306	115500	9105577	4595	4597	4600	4585	152
414	20250306	115400	8407550	4597	4597	4597	4597	18
415	20250306	115300	8324804	4597	4597	4600	4597	13
416	20250306	115200	8265034	4597	4597	4597	4597	6
417	20250306	115100	8237452	4597	4597	4597	4597	3
418	20250306	115000	8223661	4600	4597	4600	4597	20
419	20250306	114900	8131718	4597	4597	4597	4597	2
420	20250306	114800	8122524	4597	4600	4600	4597	8
421	20250306	114700	8085745	4597	4597	4600	4597	21
422	20250306	114600	7989178	4597	4600	4600	4597	14
423	20250306	114500	7924817	4600	4597	4600	4597	25
424	20250306	114400	7809832	4597	4597	4597	4597	9
425	20250306	114300	7768459	4600	4597	4600	4597	4
426	20250306	114200	7750065	4597	4597	4597	4597	26
427	20250306	114100	7630543	4597	4597	4597	4597	2
428	20250306	114000	7621349	4597	4597	4600	4597	12
429	20250306	113900	7566182	4597	4597	4597	4597	4
430	20250306	113800	7547794	4597	4597	4600	4597	10
431	20250306	113700	7501815	4597	4597	4597	4597	11
432	20250306	113600	7451248	4600	4597	4600	4597	7
433	20250306	113500	7419066	4597	4597	4597	4597	2
434	20250306	113400	7409872	4597	4597	4597	4597	19
435	20250306	113300	7322529	4597	4597	4600	4597	4
436	20250306	113200	7304138	4597	4597	4597	4597	7
437	20250306	113100	7271959	4600	4597	4600	4597	12
438	20250306	113000	7216792	4597	4597	4597	4597	9
439	20250306	112900	7175419	4597	4600	4600	4597	8
440	20250306	112800	7138637	4597	4597	4597	4597	3
441	20250306	112700	7124846	4597	4597	4597	4597	9
442	20250306	112600	7083473	4597	4597	4600	4597	23
443	20250306	112500	6977739	4597	4597	4597	4597	3
444	20250306	112400	6963948	4597	4600	4600	4597	12
445	20250306	112300	6908781	4597	4597	4597	4597	4
446	20250306	112200	6890393	4597	4600	4600	4597	525
447	20250306	112100	4475468	4600	4597	4600	4597	11
448	20250306	112000	4424895	4597	4597	4597	4597	3
449	20250306	111900	4411104	4597	4597	4600	4597	19
450	20250306	111800	4323758	4597	4597	4597	4597	9
451	20250306	111700	4282385	4597	4597	4600	4597	145
452	20250306	111600	3615394	4597	4597	4597	4597	7
453	20250306	111500	3583215	4597	4597	4597	4597	20
454	20250306	111400	3491275	4600	4597	4600	4597	8
455	20250306	111300	3454478	4597	4597	4597	4597	7
456	20250306	111200	3422299	4597	4597	4597	4597	2
457	20250306	111100	3413105	4597	4597	4600	4597	26
458	20250306	111000	3293580	4597	4592	4600	4592	70
459	20250306	110900	2971813	4592	4592	4592	4592	19
460	20250306	110800	2884565	4592	4592	4592	4592	9
461	20250306	110700	2843237	4592	4592	4595	4592	9
462	20250306	110600	2801903	4592	4592	4592	4592	9
463	20250306	110500	2760575	4592	4592	4592	4592	7
464	20250306	110400	2728431	4592	4592	4595	4592	4
465	20250306	110300	2710060	4592	4592	4592	4592	28
466	20250306	110200	2581484	4592	4592	4595	4592	11
467	20250306	110100	2530963	4592	4592	4592	4592	1
468	20250306	110000	2526371	4592	4592	4595	4592	13
469	20250306	105900	2466672	4592	4592	4592	4592	8
470	20250306	105800	2429936	4592	4592	4592	4592	8
471	20250306	105700	2393200	4592	4592	4592	4592	3
472	20250306	105600	2379424	4595	4590	4595	4590	89
473	20250306	105500	1970669	4587	4587	4587	4587	121
474	20250306	105400	1415642	4587	4587	4587	4587	4
475	20250306	105300	1397294	4587	4587	4587	4587	0
476	20250306	105200	1397294	4587	4587	4587	4587	6
477	20250306	105100	1369772	4587	4587	4587	4587	14
478	20250306	105000	1305554	4587	4587	4587	4587	5
479	20250306	104900	1282619	4587	4587	4587	4587	5
480	20250306	104800	1259684	4587	4587	4587	4587	0
481	20250306	104700	1259684	4587	4587	4587	4587	27
482	20250306	104600	1135835	4595	4595	4595	4595	0
483	20250306	104500	1135835	4595	4595	4595	4595	0
484	20250306	104400	1135835	4595	4595	4595	4595	0
485	20250306	104300	1135835	4595	4595	4595	4595	0
486	20250306	104200	1135835	4595	4595	4595	4595	0
487	20250306	104100	1135835	4595	4595	4595	4595	0
488	20250306	104000	1135835	4595	4595	4595	4595	0
489	20250306	103900	1135835	4595	4595	4595	4595	0
490	20250306	103800	1135835	4595	4595	4595	4595	0
491	20250306	103700	1135835	4595	4595	4595	4595	0
492	20250306	103600	1135835	4595	4595	4595	4595	0
493	20250306	103500	1135835	4595	4595	4595	4595	0
494	20250306	103400	1135835	4595	4595	4595	4595	0
495	20250306	103300	1135835	4595	4595	4595	4595	0
496	20250306	103200	1135835	4595	4595	4595	4595	0
497	20250306	103100	1135835	4595	4595	4595	4595	0
498	20250306	103000	1135835	4595	4595	4595	4595	0
499	20250306	102900	1135835	4595	4595	4595	4595	0
500	20250306	102800	1135835	4595	4595	4595	4595	0
501	20250306	102700	1135835	4595	4595	4595	4595	0
502	20250306	102600	1135835	4595	4595	4595	4595	0
503	20250306	102500	1135835	4595	4595	4595	4595	0
504	20250306	102400	1135835	4595	4595	4595	4595	1
505	20250306	102300	1131240	4595	4595	4595	4595	0
506	20250306	102200	1131240	4595	4595	4595	4595	0
507	20250306	102100	1131240	4595	4595	4595	4595	0
508	20250306	102000	1131240	4595	4595	4595	4595	0
509	20250306	101900	1131240	4595	4595	4595	4595	0
510	20250306	101800	1131240	4595	4595	4595	4595	0
511	20250306	101700	1131240	4595	4595	4595	4595	1
512	20250306	101600	1126645	4590	4590	4590	4590	1
513	20250306	101500	1122055	4590	4590	4590	4590	0
514	20250306	101400	1122055	4590	4590	4590	4590	0
515	20250306	101300	1122055	4590	4590	4590	4590	0
516	20250306	101200	1122055	4590	4590	4590	4590	0
517	20250306	101100	1122055	4590	4590	4590	4590	0
518	20250306	101000	1122055	4590	4590	4590	4590	33
519	20250306	100900	970585	4595	4595	4595	4595	0
520	20250306	100800	970585	4595	4595	4595	4595	0
521	20250306	100700	970585	4595	4595	4595	4595	0
522	20250306	100600	970585	4595	4595	4595	4595	0
523	20250306	100500	970585	4595	4595	4595	4595	0
524	20250306	100400	970585	4595	4595	4595	4595	0
525	20250306	100300	970585	4595	4595	4595	4595	0
526	20250306	100200	970585	4595	4595	4595	4595	0
527	20250306	100100	970585	4595	4595	4595	4595	0
528	20250306	100000	970585	4595	4595	4595	4595	0
529	20250306	095900	970585	4595	4595	4595	4595	6
530	20250306	095800	943015	4595	4595	4595	4595	0
531	20250306	095700	943015	4595	4595	4595	4595	0
532	20250306	095600	943015	4595	4595	4595	4595	0
533	20250306	095500	943015	4595	4595	4595	4595	0
534	20250306	095400	943015	4595	4595	4595	4595	0
535	20250306	095300	943015	4595	4595	4595	4595	0
536	20250306	095200	943015	4595	4595	4595	4595	0
537	20250306	095100	943015	4595	4595	4595	4595	0
538	20250306	095000	943015	4595	4595	4595	4595	0
539	20250306	094900	943015	4595	4595	4595	4595	0
540	20250306	094800	943015	4595	4595	4595	4595	0
541	20250306	094700	943015	4595	4595	4595	4595	0
542	20250306	094600	943015	4595	4595	4595	4595	0
543	20250306	094500	943015	4595	4595	4595	4595	0
544	20250306	094400	943015	4595	4595	4595	4595	0
545	20250306	094300	943015	4595	4595	4595	4595	13
546	20250306	094200	883280	4595	4595	4595	4595	0
547	20250306	094100	883280	4595	4595	4595	4595	0
548	20250306	094000	883280	4595	4595	4595	4595	0
549	20250306	093900	883280	4595	4595	4595	4595	0
550	20250306	093800	883280	4595	4595	4595	4595	0
551	20250306	093700	883280	4595	4595	4595	4595	0
552	20250306	093600	883280	4595	4595	4595	4595	0
553	20250306	093500	883280	4595	4595	4595	4595	0
554	20250306	093400	883280	4595	4595	4595	4595	0
555	20250306	093300	883280	4595	4595	4595	4595	0
556	20250306	093200	883280	4595	4595	4595	4595	0
557	20250306	093100	883280	4595	4595	4595	4595	0
558	20250306	093000	883280	4595	4605	4605	4595	141
559	20250306	092900	234780	4615	4615	4615	4615	0
560	20250306	092800	234780	4615	4615	4615	4615	0
561	20250306	092700	234780	4615	4610	4615	4610	2
562	20250306	092600	225555	4630	4630	4630	4630	0
563	20250306	092500	225555	4630	4630	4630	4630	0
564	20250306	092400	225555	4630	4630	4630	4630	0
565	20250306	092300	225555	4630	4630	4630	4630	0
566	20250306	092200	225555	4630	4630	4630	4630	0
567	20250306	092100	225555	4630	4630	4630	4630	0
568	20250306	092000	225555	4630	4630	4630	4630	0
569	20250306	091900	225555	4630	4630	4630	4630	0
570	20250306	091800	225555	4630	4630	4630	4630	0
571	20250306	091700	225555	4630	4630	4630	4630	0
572	20250306	091600	225555	4630	4605	4630	4605	24
573	20250306	091500	114935	4605	4595	4605	4595	19
574	20250306	091400	27535	4595	4595	4595	4595	0
575	20250306	091300	27535	4595	4595	4595	4595	0
576	20250306	091200	27535	4595	4595	4595	4595	0
577	20250306	091100	27535	4595	4595	4595	4595	0
578	20250306	091000	27535	4595	4595	4595	4595	5
579	20250306	090900	4560	4560	4560	4560	4560	0
580	20250306	090800	4560	4560	4560	4560	4560	0
581	20250306	090700	4560	4560	4560	4560	4560	0
582	20250306	090600	4560	4560	4560	4560	4560	0
583	20250306	090500	4560	4560	4560	4560	4560	0
584	20250306	090400	4560	4560	4560	4560	4560	0
585	20250306	090300	4560	4560	4560	4560	4560	0
586	20250306	090200	4560	4560	4560	4560	4560	0
587	20250306	090100	4560	4560	4560	4560	4560	0
588	20250306	090000	4560	4560	4560	4560	4560	1