KissMeData/009290/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185300	81848605	5560	5560	5560	5560	158
3	20250318	185200	81848605	5560	5560	5560	5560	0
4	20250318	185100	81848605	5560	5560	5560	5560	0
5	20250318	185000	81848605	5560	5560	5560	5560	0
6	20250318	184900	81848605	5560	5560	5560	5560	0
7	20250318	184800	81848605	5560	5560	5560	5560	0
8	20250318	184700	81848605	5560	5560	5560	5560	0
9	20250318	184600	81848605	5560	5560	5560	5560	0
10	20250318	184500	81848605	5560	5560	5560	5560	0
11	20250318	184400	81848605	5560	5560	5560	5560	0
12	20250318	184300	81848605	5560	5560	5560	5560	0
13	20250318	184200	81848605	5560	5560	5560	5560	0
14	20250318	184100	81848605	5560	5560	5560	5560	0
15	20250318	184000	81848605	5560	5560	5560	5560	0
16	20250318	183900	81848605	5560	5560	5560	5560	0
17	20250318	183800	81848605	5560	5560	5560	5560	0
18	20250318	183700	81848605	5560	5560	5560	5560	0
19	20250318	183600	81848605	5560	5560	5560	5560	0
20	20250318	183500	81848605	5560	5560	5560	5560	0
21	20250318	183400	81848605	5560	5560	5560	5560	0
22	20250318	183300	81848605	5560	5560	5560	5560	0
23	20250318	183200	81848605	5560	5560	5560	5560	0
24	20250318	183100	81848605	5560	5560	5560	5560	0
25	20250318	183000	81848605	5560	5560	5560	5560	0
26	20250318	182900	81848605	5560	5560	5560	5560	0
27	20250318	182800	81848605	5560	5560	5560	5560	0
28	20250318	182700	81848605	5560	5560	5560	5560	0
29	20250318	182600	81848605	5560	5560	5560	5560	0
30	20250318	182500	81848605	5560	5560	5560	5560	0
31	20250318	182400	81848605	5560	5560	5560	5560	0
32	20250318	182300	81848605	5560	5560	5560	5560	158
33	20250318	182200	81848605	5560	5560	5560	5560	0
34	20250318	182100	81848605	5560	5560	5560	5560	0
35	20250318	182000	81848605	5560	5560	5560	5560	0
36	20250318	181900	81848605	5560	5560	5560	5560	0
37	20250318	181800	81848605	5560	5560	5560	5560	0
38	20250318	181700	81848605	5560	5560	5560	5560	0
39	20250318	181600	81848605	5560	5560	5560	5560	0
40	20250318	181500	81848605	5560	5560	5560	5560	0
41	20250318	181400	81848605	5560	5560	5560	5560	0
42	20250318	181300	81848605	5560	5560	5560	5560	0
43	20250318	181200	81848605	5560	5560	5560	5560	0
44	20250318	181100	81848605	5560	5560	5560	5560	0
45	20250318	181000	81848605	5560	5560	5560	5560	0
46	20250318	180900	81848605	5560	5560	5560	5560	0
47	20250318	180800	81848605	5560	5560	5560	5560	0
48	20250318	180700	81848605	5560	5560	5560	5560	0
49	20250318	180600	81848605	5560	5560	5560	5560	0
50	20250318	180500	81848605	5560	5560	5560	5560	0
51	20250318	180400	81848605	5560	5560	5560	5560	0
52	20250318	180300	81848605	5560	5560	5560	5560	0
53	20250318	180200	81848605	5560	5560	5560	5560	0
54	20250318	180100	81848605	5560	5560	5560	5560	0
55	20250318	180000	81848605	5560	5560	5560	5560	0
56	20250318	175900	81848605	5560	5560	5560	5560	0
57	20250318	175800	81848605	5560	5560	5560	5560	0
58	20250318	175700	81848605	5560	5560	5560	5560	0
59	20250318	175600	81848605	5560	5560	5560	5560	0
60	20250318	175500	81848605	5560	5560	5560	5560	0
61	20250318	175400	81848605	5560	5560	5560	5560	0
62	20250318	175300	81848605	5560	5560	5560	5560	158
63	20250318	175200	81848605	5560	5560	5560	5560	0
64	20250318	175100	81848605	5560	5560	5560	5560	0
65	20250318	175000	81848605	5560	5560	5560	5560	0
66	20250318	174900	81848605	5560	5560	5560	5560	0
67	20250318	174800	81848605	5560	5560	5560	5560	0
68	20250318	174700	81848605	5560	5560	5560	5560	0
69	20250318	174600	81848605	5560	5560	5560	5560	0
70	20250318	174500	81848605	5560	5560	5560	5560	0
71	20250318	174400	81848605	5560	5560	5560	5560	0
72	20250318	174300	81848605	5560	5560	5560	5560	0
73	20250318	174200	81848605	5560	5560	5560	5560	0
74	20250318	174100	81848605	5560	5560	5560	5560	0
75	20250318	174000	81848605	5560	5560	5560	5560	0
76	20250318	173900	81848605	5560	5560	5560	5560	0
77	20250318	173800	81848605	5560	5560	5560	5560	0
78	20250318	173700	81848605	5560	5560	5560	5560	0
79	20250318	173600	81848605	5560	5560	5560	5560	0
80	20250318	173500	81848605	5560	5560	5560	5560	0
81	20250318	173400	81848605	5560	5560	5560	5560	0
82	20250318	173300	81848605	5560	5560	5560	5560	0
83	20250318	173200	81848605	5560	5560	5560	5560	0
84	20250318	173100	81848605	5560	5560	5560	5560	0
85	20250318	173000	81848605	5560	5560	5560	5560	0
86	20250318	172900	81848605	5560	5560	5560	5560	0
87	20250318	172800	81848605	5560	5560	5560	5560	0
88	20250318	172700	81848605	5560	5560	5560	5560	0
89	20250318	172600	81848605	5560	5560	5560	5560	0
90	20250318	172500	81848605	5560	5560	5560	5560	0
91	20250318	172400	81848605	5560	5560	5560	5560	0
92	20250318	172300	81848605	5560	5560	5560	5560	158
93	20250318	172200	81848605	5560	5560	5560	5560	0
94	20250318	172100	81848605	5560	5560	5560	5560	0
95	20250318	172000	81848605	5560	5560	5560	5560	0
96	20250318	171900	81848605	5560	5560	5560	5560	0
97	20250318	171800	81848605	5560	5560	5560	5560	0
98	20250318	171700	81848605	5560	5560	5560	5560	0
99	20250318	171600	81848605	5560	5560	5560	5560	0
100	20250318	171500	81848605	5560	5560	5560	5560	0
101	20250318	171400	81848605	5560	5560	5560	5560	0
102	20250318	171300	81848605	5560	5560	5560	5560	0
103	20250318	171200	81848605	5560	5560	5560	5560	0
104	20250318	171100	81848605	5560	5560	5560	5560	0
105	20250318	171000	81848605	5560	5560	5560	5560	0
106	20250318	170900	81848605	5560	5560	5560	5560	0
107	20250318	170800	81848605	5560	5560	5560	5560	0
108	20250318	170700	81848605	5560	5560	5560	5560	0
109	20250318	170600	81848605	5560	5560	5560	5560	0
110	20250318	170500	81848605	5560	5560	5560	5560	0
111	20250318	170400	81848605	5560	5560	5560	5560	0
112	20250318	170300	81848605	5560	5560	5560	5560	0
113	20250318	170200	81848605	5560	5560	5560	5560	0
114	20250318	170100	81848605	5560	5560	5560	5560	0
115	20250318	170000	81848605	5560	5560	5560	5560	0
116	20250318	165900	81848605	5560	5560	5560	5560	0
117	20250318	165800	81848605	5560	5560	5560	5560	0
118	20250318	165700	81848605	5560	5560	5560	5560	0
119	20250318	165600	81848605	5560	5560	5560	5560	0
120	20250318	165500	81848605	5560	5560	5560	5560	0
121	20250318	165400	81848605	5560	5560	5560	5560	0
122	20250318	165300	81848605	5560	5560	5560	5560	158
123	20250318	165200	81848605	5560	5560	5560	5560	0
124	20250318	165100	81848605	5560	5560	5560	5560	0
125	20250318	165000	81848605	5560	5560	5560	5560	0
126	20250318	164900	81848605	5560	5560	5560	5560	0
127	20250318	164800	81848605	5560	5560	5560	5560	0
128	20250318	164700	81848605	5560	5560	5560	5560	0
129	20250318	164600	81848605	5560	5560	5560	5560	0
130	20250318	164500	81848605	5560	5560	5560	5560	0
131	20250318	164400	81848605	5560	5560	5560	5560	0
132	20250318	164300	81848605	5560	5560	5560	5560	0
133	20250318	164200	81848605	5560	5560	5560	5560	0
134	20250318	164100	81848605	5560	5560	5560	5560	0
135	20250318	164000	81848605	5560	5560	5560	5560	0
136	20250318	163900	81848605	5560	5560	5560	5560	0
137	20250318	163800	81848605	5560	5560	5560	5560	0
138	20250318	163700	81848605	5560	5560	5560	5560	0
139	20250318	163600	81848605	5560	5560	5560	5560	0
140	20250318	163500	81848605	5560	5560	5560	5560	0
141	20250318	163400	81848605	5560	5560	5560	5560	0
142	20250318	163300	81848605	5560	5560	5560	5560	0
143	20250318	163200	81848605	5560	5560	5560	5560	0
144	20250318	163100	81848605	5560	5560	5560	5560	0
145	20250318	163000	81848605	5560	5560	5560	5560	0
146	20250318	162900	81848605	5560	5560	5560	5560	0
147	20250318	162800	81848605	5560	5560	5560	5560	0
148	20250318	162700	81848605	5560	5560	5560	5560	0
149	20250318	162600	81848605	5560	5560	5560	5560	0
150	20250318	162500	81848605	5560	5560	5560	5560	0
151	20250318	162400	81848605	5560	5560	5560	5560	0
152	20250318	162300	81848605	5560	5560	5560	5560	158
153	20250318	162200	81848605	5560	5560	5560	5560	0
154	20250318	162100	81848605	5560	5560	5560	5560	0
155	20250318	162000	81848605	5560	5560	5560	5560	0
156	20250318	161900	81848605	5560	5560	5560	5560	0
157	20250318	161800	81848605	5560	5560	5560	5560	0
158	20250318	161700	81848605	5560	5560	5560	5560	0
159	20250318	161600	81848605	5560	5560	5560	5560	0
160	20250318	161500	81848605	5560	5560	5560	5560	0
161	20250318	161400	81848605	5560	5560	5560	5560	0
162	20250318	161300	81848605	5560	5560	5560	5560	0
163	20250318	161200	81848605	5560	5560	5560	5560	0
164	20250318	161100	81848605	5560	5560	5560	5560	0
165	20250318	161000	81848605	5560	5560	5560	5560	0
166	20250318	160900	81848605	5560	5560	5560	5560	0
167	20250318	160800	81848605	5560	5560	5560	5560	0
168	20250318	160700	81848605	5560	5560	5560	5560	0
169	20250318	160600	81848605	5560	5560	5560	5560	0
170	20250318	160500	81848605	5560	5560	5560	5560	0
171	20250318	160400	81848605	5560	5560	5560	5560	0
172	20250318	160300	81848605	5560	5560	5560	5560	0
173	20250318	160200	81848605	5560	5560	5560	5560	0
174	20250318	160100	81848605	5560	5560	5560	5560	0
175	20250318	160000	81848605	5560	5560	5560	5560	0
176	20250318	155900	81848605	5560	5560	5560	5560	0
177	20250318	155800	81848605	5560	5560	5560	5560	0
178	20250318	155700	81848605	5560	5560	5560	5560	0
179	20250318	155600	81848605	5560	5560	5560	5560	0
180	20250318	155500	81848605	5560	5560	5560	5560	0
181	20250318	155400	81848605	5560	5560	5560	5560	0
182	20250318	155300	81848605	5560	5560	5560	5560	158
183	20250318	155200	81848605	5560	5560	5560	5560	0
184	20250318	155100	81848605	5560	5560	5560	5560	0
185	20250318	155000	81848605	5560	5560	5560	5560	0
186	20250318	154900	81848605	5560	5560	5560	5560	0
187	20250318	154800	81848605	5560	5560	5560	5560	0
188	20250318	154700	81848605	5560	5560	5560	5560	0
189	20250318	154600	81848605	5560	5560	5560	5560	0
190	20250318	154500	81848605	5560	5560	5560	5560	0
191	20250318	154400	81848605	5560	5560	5560	5560	0
192	20250318	154300	81848605	5560	5560	5560	5560	0
193	20250318	154200	81848605	5560	5560	5560	5560	0
194	20250318	154100	81848605	5560	5560	5560	5560	0
195	20250318	154000	81848605	5560	5560	5560	5560	0
196	20250318	153900	81848605	5560	5560	5560	5560	0
197	20250318	153800	81848605	5560	5560	5560	5560	0
198	20250318	153700	81848605	5560	5560	5560	5560	0
199	20250318	153600	81848605	5560	5560	5560	5560	0
200	20250318	153500	81848605	5560	5560	5560	5560	0
201	20250318	153400	81848605	5560	5560	5560	5560	0
202	20250318	153300	81848605	5560	5560	5560	5560	0
203	20250318	153200	81848605	5560	5560	5560	5560	0
204	20250318	153100	81848605	5560	5560	5560	5560	0
205	20250318	153000	81848605	5560	5560	5560	5560	158
206	20250318	152900	80970125	5570	5570	5570	5570	0
207	20250318	152800	80970125	5570	5570	5570	5570	0
208	20250318	152700	80970125	5570	5570	5570	5570	0
209	20250318	152600	80970125	5570	5570	5570	5570	0
210	20250318	152500	80970125	5570	5570	5570	5570	0
211	20250318	152400	80970125	5570	5570	5570	5570	0
212	20250318	152300	80970125	5570	5570	5570	5570	0
213	20250318	152200	80970125	5570	5570	5570	5570	0
214	20250318	152100	80970125	5570	5570	5570	5570	0
215	20250318	152000	80970125	5570	5570	5570	5570	0
216	20250318	151900	80970125	5570	5570	5570	5570	0
217	20250318	151800	80970125	5570	5570	5570	5570	0
218	20250318	151700	80970125	5570	5565	5570	5565	1336
219	20250318	151600	73528610	5560	5560	5560	5560	70
220	20250318	151500	73139410	5560	5560	5560	5560	300
221	20250318	151400	71471410	5570	5570	5570	5570	0
222	20250318	151300	71471410	5570	5570	5570	5570	0
223	20250318	151200	71471410	5570	5570	5570	5570	50
224	20250318	151100	71192910	5570	5570	5570	5570	1
225	20250318	151000	71187340	5570	5570	5570	5570	0
226	20250318	150900	71187340	5570	5570	5570	5570	0
227	20250318	150800	71187340	5570	5570	5570	5570	0
228	20250318	150700	71187340	5570	5570	5570	5570	0
229	20250318	150600	71187340	5570	5570	5570	5570	1
230	20250318	150500	71181770	5560	5560	5560	5560	0
231	20250318	150400	71181770	5560	5560	5560	5560	1
232	20250318	150300	71176210	5570	5570	5570	5570	0
233	20250318	150200	71176210	5570	5570	5570	5570	0
234	20250318	150100	71176210	5570	5570	5570	5570	0
235	20250318	150000	71176210	5570	5570	5570	5570	0
236	20250318	145900	71176210	5570	5570	5570	5570	0
237	20250318	145800	71176210	5570	5570	5570	5570	1
238	20250318	145700	71170640	5560	5560	5560	5560	0
239	20250318	145600	71170640	5560	5560	5560	5560	0
240	20250318	145500	71170640	5560	5560	5560	5560	0
241	20250318	145400	71170640	5560	5560	5560	5560	0
242	20250318	145300	71170640	5560	5560	5560	5560	24
243	20250318	145200	71037200	5560	5560	5560	5555	50
244	20250318	145100	70759205	5560	5560	5560	5560	0
245	20250318	145000	70759205	5560	5560	5560	5560	1
246	20250318	144900	70753645	5550	5550	5550	5550	0
247	20250318	144800	70753645	5550	5550	5550	5550	0
248	20250318	144700	70753645	5550	5550	5550	5550	0
249	20250318	144600	70753645	5550	5550	5550	5550	0
250	20250318	144500	70753645	5550	5550	5550	5550	0
251	20250318	144400	70753645	5550	5550	5550	5550	0
252	20250318	144300	70753645	5550	5550	5550	5550	0
253	20250318	144200	70753645	5550	5550	5550	5550	0
254	20250318	144100	70753645	5550	5550	5550	5550	0
255	20250318	144000	70753645	5550	5550	5550	5550	0
256	20250318	143900	70753645	5550	5550	5550	5550	0
257	20250318	143800	70753645	5550	5550	5550	5550	0
258	20250318	143700	70753645	5550	5550	5550	5550	0
259	20250318	143600	70753645	5550	5550	5550	5550	0
260	20250318	143500	70753645	5550	5550	5550	5550	0
261	20250318	143400	70753645	5550	5550	5550	5550	0
262	20250318	143300	70753645	5550	5550	5550	5550	1
263	20250318	143200	70748095	5560	5560	5560	5560	0
264	20250318	143100	70748095	5560	5555	5560	5555	16
265	20250318	143000	70659140	5560	5560	5560	5560	0
266	20250318	142900	70659140	5560	5560	5560	5560	0
267	20250318	142800	70659140	5560	5560	5560	5560	0
268	20250318	142700	70659140	5560	5560	5560	5560	0
269	20250318	142600	70659140	5560	5560	5560	5560	100
270	20250318	142500	70103140	5560	5560	5560	5560	0
271	20250318	142400	70103140	5560	5560	5560	5560	220
272	20250318	142300	68879940	5560	5560	5560	5560	3
273	20250318	142200	68863260	5560	5560	5560	5560	0
274	20250318	142100	68863260	5560	5560	5560	5560	0
275	20250318	142000	68863260	5560	5555	5560	5555	10
276	20250318	141900	68807665	5550	5550	5550	5550	0
277	20250318	141800	68807665	5550	5550	5550	5550	0
278	20250318	141700	68807665	5550	5550	5550	5550	20
279	20250318	141600	68696665	5550	5550	5550	5550	0
280	20250318	141500	68696665	5550	5550	5550	5550	0
281	20250318	141400	68696665	5550	5550	5550	5550	0
282	20250318	141300	68696665	5550	5550	5550	5550	0
283	20250318	141200	68696665	5550	5550	5550	5550	0
284	20250318	141100	68696665	5550	5550	5550	5550	0
285	20250318	141000	68696665	5550	5550	5550	5550	0
286	20250318	140900	68696665	5550	5550	5550	5550	0
287	20250318	140800	68696665	5550	5550	5550	5550	0
288	20250318	140700	68696665	5550	5550	5550	5550	0
289	20250318	140600	68696665	5550	5550	5550	5550	0
290	20250318	140500	68696665	5550	5550	5550	5550	0
291	20250318	140400	68696665	5550	5550	5550	5550	0
292	20250318	140300	68696665	5550	5550	5550	5550	50
293	20250318	140200	68419165	5550	5550	5550	5550	0
294	20250318	140100	68419165	5550	5550	5550	5550	0
295	20250318	140000	68419165	5550	5550	5550	5550	0
296	20250318	135900	68419165	5550	5550	5550	5550	0
297	20250318	135800	68419165	5550	5550	5550	5550	0
298	20250318	135700	68419165	5550	5550	5550	5550	0
299	20250318	135600	68419165	5550	5550	5550	5550	3
300	20250318	135500	68402515	5550	5550	5550	5550	0
301	20250318	135400	68402515	5550	5550	5550	5550	0
302	20250318	135300	68402515	5550	5550	5550	5550	0
303	20250318	135200	68402515	5550	5550	5550	5550	0
304	20250318	135100	68402515	5550	5550	5550	5550	0
305	20250318	135000	68402515	5550	5550	5550	5550	0
306	20250318	134900	68402515	5550	5550	5550	5550	0
307	20250318	134800	68402515	5550	5550	5550	5550	0
308	20250318	134700	68402515	5550	5550	5550	5550	0
309	20250318	134600	68402515	5550	5550	5550	5550	0
310	20250318	134500	68402515	5550	5550	5550	5550	0
311	20250318	134400	68402515	5550	5550	5550	5550	0
312	20250318	134300	68402515	5550	5545	5550	5545	4
313	20250318	134200	68380320	5550	5550	5550	5550	0
314	20250318	134100	68380320	5550	5550	5550	5550	137
315	20250318	134000	67619970	5550	5550	5550	5550	0
316	20250318	133900	67619970	5550	5550	5550	5550	0
317	20250318	133800	67619970	5550	5550	5550	5550	30
318	20250318	133700	67453470	5550	5550	5550	5550	53
319	20250318	133600	67159320	5550	5550	5550	5550	0
320	20250318	133500	67159320	5550	5550	5550	5550	0
321	20250318	133400	67159320	5550	5550	5550	5550	0
322	20250318	133300	67159320	5550	5550	5550	5550	0
323	20250318	133200	67159320	5550	5550	5550	5550	0
324	20250318	133100	67159320	5550	5550	5550	5550	0
325	20250318	133000	67159320	5550	5550	5550	5550	0
326	20250318	132900	67159320	5550	5550	5550	5550	0
327	20250318	132800	67159320	5550	5550	5550	5550	0
328	20250318	132700	67159320	5550	5550	5550	5550	500
329	20250318	132600	64384320	5560	5560	5560	5560	18
330	20250318	132500	64284240	5560	5560	5560	5560	0
331	20250318	132400	64284240	5560	5560	5560	5560	0
332	20250318	132300	64284240	5560	5560	5560	5560	0
333	20250318	132200	64284240	5560	5560	5560	5560	0
334	20250318	132100	64284240	5560	5560	5560	5560	21
335	20250318	132000	64167480	5560	5560	5560	5560	0
336	20250318	131900	64167480	5560	5560	5560	5560	0
337	20250318	131800	64167480	5560	5560	5560	5560	0
338	20250318	131700	64167480	5560	5560	5560	5560	0
339	20250318	131600	64167480	5560	5560	5560	5560	0
340	20250318	131500	64167480	5560	5560	5560	5560	0
341	20250318	131400	64167480	5560	5560	5560	5560	0
342	20250318	131300	64167480	5560	5560	5560	5560	0
343	20250318	131200	64167480	5560	5560	5560	5560	1
344	20250318	131100	64161920	5560	5560	5560	5560	0
345	20250318	131000	64161920	5560	5560	5560	5560	0
346	20250318	130900	64161920	5560	5560	5560	5560	0
347	20250318	130800	64161920	5560	5560	5560	5560	0
348	20250318	130700	64161920	5560	5560	5560	5560	0
349	20250318	130600	64161920	5560	5560	5560	5560	3
350	20250318	130500	64145240	5560	5560	5560	5560	0
351	20250318	130400	64145240	5560	5560	5560	5560	0
352	20250318	130300	64145240	5560	5560	5560	5560	0
353	20250318	130200	64145240	5560	5560	5560	5560	1
354	20250318	130100	64139680	5560	5560	5560	5560	2
355	20250318	130000	64128560	5580	5580	5580	5580	0
356	20250318	125900	64128560	5580	5580	5580	5580	0
357	20250318	125800	64128560	5580	5580	5580	5580	5
358	20250318	125700	64100660	5570	5570	5570	5570	0
359	20250318	125600	64100660	5570	5570	5570	5570	0
360	20250318	125500	64100660	5570	5570	5570	5570	0
361	20250318	125400	64100660	5570	5570	5570	5570	0
362	20250318	125300	64100660	5570	5570	5570	5570	0
363	20250318	125200	64100660	5570	5570	5570	5570	0
364	20250318	125100	64100660	5570	5570	5570	5570	0
365	20250318	125000	64100660	5570	5570	5570	5570	0
366	20250318	124900	64100660	5570	5570	5570	5570	0
367	20250318	124800	64100660	5570	5570	5570	5570	61
368	20250318	124700	63760890	5570	5570	5570	5570	0
369	20250318	124600	63760890	5570	5570	5570	5570	1
370	20250318	124500	63755320	5570	5570	5570	5570	0
371	20250318	124400	63755320	5570	5570	5570	5570	0
372	20250318	124300	63755320	5570	5570	5570	5570	0
373	20250318	124200	63755320	5570	5570	5570	5570	0
374	20250318	124100	63755320	5570	5570	5570	5570	0
375	20250318	124000	63755320	5570	5570	5570	5570	0
376	20250318	123900	63755320	5570	5570	5570	5570	0
377	20250318	123800	63755320	5570	5570	5570	5570	55
378	20250318	123700	63448970	5580	5580	5580	5580	0
379	20250318	123600	63448970	5580	5580	5580	5580	0
380	20250318	123500	63448970	5580	5570	5580	5570	208
381	20250318	123400	62290250	5570	5570	5570	5570	0
382	20250318	123300	62290250	5570	5570	5570	5570	99
383	20250318	123200	61738820	5550	5550	5550	5550	1
384	20250318	123100	61733270	5550	5550	5550	5550	0
385	20250318	123000	61733270	5550	5550	5550	5550	0
386	20250318	122900	61733270	5550	5550	5550	5550	0
387	20250318	122800	61733270	5550	5550	5550	5550	0
388	20250318	122700	61733270	5550	5550	5550	5550	0
389	20250318	122600	61733270	5550	5550	5550	5550	0
390	20250318	122500	61733270	5550	5550	5550	5550	0
391	20250318	122400	61733270	5550	5550	5550	5550	0
392	20250318	122300	61733270	5550	5550	5550	5550	0
393	20250318	122200	61733270	5550	5550	5550	5550	353
394	20250318	122100	59774120	5550	5550	5550	5550	0
395	20250318	122000	59774120	5550	5550	5550	5550	0
396	20250318	121900	59774120	5550	5550	5550	5550	150
397	20250318	121800	58941620	5570	5570	5570	5570	0
398	20250318	121700	58941620	5570	5570	5570	5570	0
399	20250318	121600	58941620	5570	5570	5570	5570	0
400	20250318	121500	58941620	5570	5570	5570	5570	0
401	20250318	121400	58941620	5570	5570	5570	5570	100
402	20250318	121300	58384620	5570	5570	5570	5570	0
403	20250318	121200	58384620	5570	5570	5570	5570	100
404	20250318	121100	57827620	5560	5560	5560	5560	0
405	20250318	121000	57827620	5560	5560	5560	5560	0
406	20250318	120900	57827620	5560	5570	5570	5560	6
407	20250318	120800	57794230	5560	5560	5560	5560	0
408	20250318	120700	57794230	5560	5560	5560	5560	0
409	20250318	120600	57794230	5560	5560	5560	5560	0
410	20250318	120500	57794230	5560	5560	5560	5560	0
411	20250318	120400	57794230	5560	5560	5560	5560	0
412	20250318	120300	57794230	5560	5560	5560	5560	0
413	20250318	120200	57794230	5560	5560	5560	5560	0
414	20250318	120100	57794230	5560	5560	5560	5560	2
415	20250318	120000	57783110	5570	5570	5570	5570	0
416	20250318	115900	57783110	5570	5570	5570	5570	0
417	20250318	115800	57783110	5570	5570	5570	5570	0
418	20250318	115700	57783110	5570	5570	5570	5570	0
419	20250318	115600	57783110	5570	5570	5570	5570	1
420	20250318	115500	57777540	5550	5550	5550	5550	75
421	20250318	115400	57361290	5570	5570	5570	5570	0
422	20250318	115300	57361290	5570	5570	5570	5570	0
423	20250318	115200	57361290	5570	5570	5570	5570	0
424	20250318	115100	57361290	5570	5570	5570	5570	0
425	20250318	115000	57361290	5570	5570	5570	5570	0
426	20250318	114900	57361290	5570	5570	5570	5570	0
427	20250318	114800	57361290	5570	5570	5570	5570	212
428	20250318	114700	56180450	5570	5570	5570	5570	0
429	20250318	114600	56180450	5570	5570	5570	5570	0
430	20250318	114500	56180450	5570	5570	5570	5570	0
431	20250318	114400	56180450	5570	5570	5570	5570	10
432	20250318	114300	56124750	5570	5570	5570	5570	0
433	20250318	114200	56124750	5570	5570	5570	5570	0
434	20250318	114100	56124750	5570	5570	5570	5570	0
435	20250318	114000	56124750	5570	5570	5570	5570	0
436	20250318	113900	56124750	5570	5570	5570	5570	0
437	20250318	113800	56124750	5570	5570	5570	5570	0
438	20250318	113700	56124750	5570	5570	5570	5570	0
439	20250318	113600	56124750	5570	5570	5570	5570	725
440	20250318	113500	52086500	5570	5570	5570	5570	0
441	20250318	113400	52086500	5570	5570	5570	5570	0
442	20250318	113300	52086500	5570	5570	5570	5570	1
443	20250318	113200	52080930	5550	5550	5550	5550	0
444	20250318	113100	52080930	5550	5550	5550	5550	0
445	20250318	113000	52080930	5550	5550	5550	5550	0
446	20250318	112900	52080930	5550	5550	5550	5550	0
447	20250318	112800	52080930	5550	5550	5550	5550	0
448	20250318	112700	52080930	5550	5550	5550	5550	0
449	20250318	112600	52080930	5550	5550	5550	5550	0
450	20250318	112500	52080930	5550	5550	5550	5550	1000
451	20250318	112400	46530930	5550	5550	5550	5550	0
452	20250318	112300	46530930	5550	5550	5550	5550	0
453	20250318	112200	46530930	5550	5550	5550	5550	0
454	20250318	112100	46530930	5550	5550	5550	5550	0
455	20250318	112000	46530930	5550	5550	5550	5550	0
456	20250318	111900	46530930	5550	5560	5570	5550	464
457	20250318	111800	43951820	5560	5560	5560	5560	0
458	20250318	111700	43951820	5560	5560	5560	5560	0
459	20250318	111600	43951820	5560	5560	5560	5560	27
460	20250318	111500	43801700	5560	5560	5560	5560	0
461	20250318	111400	43801700	5560	5560	5560	5560	1
462	20250318	111300	43796140	5570	5570	5570	5570	0
463	20250318	111200	43796140	5570	5570	5570	5570	0
464	20250318	111100	43796140	5570	5570	5570	5570	0
465	20250318	111000	43796140	5570	5570	5570	5570	4
466	20250318	110900	43773860	5570	5570	5570	5570	0
467	20250318	110800	43773860	5570	5570	5570	5570	1
468	20250318	110700	43768290	5570	5570	5570	5570	0
469	20250318	110600	43768290	5570	5570	5570	5570	0
470	20250318	110500	43768290	5570	5570	5570	5570	1
471	20250318	110400	43762720	5570	5570	5570	5570	1
472	20250318	110300	43757150	5560	5560	5560	5560	0
473	20250318	110200	43757150	5560	5560	5560	5560	0
474	20250318	110100	43757150	5560	5560	5560	5560	0
475	20250318	110000	43757150	5560	5560	5560	5560	0
476	20250318	105900	43757150	5560	5560	5560	5560	0
477	20250318	105800	43757150	5560	5560	5560	5560	0
478	20250318	105700	43757150	5560	5560	5560	5560	0
479	20250318	105600	43757150	5560	5560	5560	5560	0
480	20250318	105500	43757150	5560	5560	5560	5560	1
481	20250318	105400	43751590	5560	5560	5560	5560	0
482	20250318	105300	43751590	5560	5560	5560	5560	0
483	20250318	105200	43751590	5560	5560	5560	5560	0
484	20250318	105100	43751590	5560	5560	5560	5560	0
485	20250318	105000	43751590	5560	5560	5560	5560	0
486	20250318	104900	43751590	5560	5560	5560	5560	0
487	20250318	104800	43751590	5560	5560	5560	5560	0
488	20250318	104700	43751590	5560	5560	5560	5560	0
489	20250318	104600	43751590	5560	5560	5560	5560	0
490	20250318	104500	43751590	5560	5560	5560	5560	1494
491	20250318	104400	35444950	5560	5560	5560	5560	4
492	20250318	104300	35422710	5560	5560	5560	5560	1
493	20250318	104200	35417150	5530	5530	5530	5530	0
494	20250318	104100	35417150	5530	5530	5530	5530	0
495	20250318	104000	35417150	5530	5530	5530	5530	0
496	20250318	103900	35417150	5530	5530	5530	5530	0
497	20250318	103800	35417150	5530	5530	5530	5530	0
498	20250318	103700	35417150	5530	5530	5530	5530	0
499	20250318	103600	35417150	5530	5550	5550	5530	450
500	20250318	103500	32924530	5570	5570	5570	5570	0
501	20250318	103400	32924530	5570	5570	5570	5570	0
502	20250318	103300	32924530	5570	5570	5570	5570	0
503	20250318	103200	32924530	5570	5570	5570	5570	1
504	20250318	103100	32918960	5570	5570	5570	5570	1
505	20250318	103000	32913390	5530	5530	5530	5530	0
506	20250318	102900	32913390	5530	5530	5530	5530	0
507	20250318	102800	32913390	5530	5550	5550	5530	570
508	20250318	102700	29754610	5560	5560	5560	5560	0
509	20250318	102600	29754610	5560	5560	5560	5560	0
510	20250318	102500	29754610	5560	5560	5560	5560	235
511	20250318	102400	28448010	5560	5560	5560	5560	0
512	20250318	102300	28448010	5560	5560	5560	5560	500
513	20250318	102200	25668010	5570	5560	5570	5560	15
514	20250318	102100	25584600	5570	5570	5570	5570	0
515	20250318	102000	25584600	5570	5570	5570	5570	0
516	20250318	101900	25584600	5570	5570	5570	5570	3
517	20250318	101800	25567890	5570	5570	5570	5570	29
518	20250318	101700	25406360	5570	5570	5570	5570	0
519	20250318	101600	25406360	5570	5570	5570	5570	0
520	20250318	101500	25406360	5570	5570	5570	5570	0
521	20250318	101400	25406360	5570	5570	5570	5570	0
522	20250318	101300	25406360	5570	5570	5570	5570	3
523	20250318	101200	25389650	5570	5570	5570	5570	0
524	20250318	101100	25389650	5570	5570	5570	5570	2
525	20250318	101000	25378510	5560	5560	5560	5560	78
526	20250318	100900	24944830	5560	5560	5560	5560	140
527	20250318	100800	24166430	5570	5570	5570	5570	50
528	20250318	100700	23887930	5560	5560	5560	5560	0
529	20250318	100600	23887930	5560	5560	5560	5560	0
530	20250318	100500	23887930	5560	5560	5560	5560	843
531	20250318	100400	19200850	5560	5560	5560	5560	0
532	20250318	100300	19200850	5560	5560	5560	5560	0
533	20250318	100200	19200850	5560	5560	5560	5560	0
534	20250318	100100	19200850	5560	5560	5560	5560	1
535	20250318	100000	19195290	5550	5550	5550	5550	0
536	20250318	095900	19195290	5550	5550	5550	5550	1
537	20250318	095800	19189740	5530	5530	5530	5530	0
538	20250318	095700	19189740	5530	5530	5530	5530	0
539	20250318	095600	19189740	5530	5530	5530	5530	0
540	20250318	095500	19189740	5530	5530	5530	5530	0
541	20250318	095400	19189740	5530	5530	5530	5530	0
542	20250318	095300	19189740	5530	5530	5530	5530	100
543	20250318	095200	18636740	5530	5530	5530	5530	0
544	20250318	095100	18636740	5530	5530	5530	5530	0
545	20250318	095000	18636740	5530	5530	5530	5530	0
546	20250318	094900	18636740	5530	5540	5540	5530	40
547	20250318	094800	18415220	5540	5540	5540	5540	200
548	20250318	094700	17307220	5540	5540	5540	5540	0
549	20250318	094600	17307220	5540	5540	5540	5540	1
550	20250318	094500	17301680	5560	5560	5560	5560	0
551	20250318	094400	17301680	5560	5560	5560	5560	0
552	20250318	094300	17301680	5560	5560	5560	5560	1
553	20250318	094200	17296120	5530	5530	5530	5530	0
554	20250318	094100	17296120	5530	5530	5530	5530	0
555	20250318	094000	17296120	5530	5540	5540	5530	201
556	20250318	093900	16182790	5540	5540	5540	5540	0
557	20250318	093800	16182790	5540	5540	5540	5540	1000
558	20250318	093700	10642790	5570	5570	5570	5570	2
559	20250318	093600	10631650	5570	5570	5570	5570	2
560	20250318	093500	10620510	5570	5570	5570	5570	2
561	20250318	093400	10609370	5550	5570	5570	5550	72
562	20250318	093300	10209730	5570	5570	5570	5570	0
563	20250318	093200	10209730	5570	5550	5570	5540	305
564	20250318	093100	8519850	5570	5570	5570	5550	105
565	20250318	093000	7937020	5570	5570	5570	5570	1
566	20250318	092900	7931450	5560	5560	5560	5560	0
567	20250318	092800	7931450	5560	5560	5560	5560	0
568	20250318	092700	7931450	5560	5560	5560	5560	0
569	20250318	092600	7931450	5560	5560	5560	5560	0
570	20250318	092500	7931450	5560	5560	5560	5560	0
571	20250318	092400	7931450	5560	5560	5560	5560	0
572	20250318	092300	7931450	5560	5560	5560	5560	0
573	20250318	092200	7931450	5560	5560	5560	5560	221
574	20250318	092100	6702690	5560	5560	5560	5560	0
575	20250318	092000	6702690	5560	5560	5560	5560	0
576	20250318	091900	6702690	5560	5560	5560	5560	0
577	20250318	091800	6702690	5560	5560	5560	5560	1
578	20250318	091700	6697130	5530	5540	5540	5530	40
579	20250318	091600	6475630	5550	5550	5550	5550	0
580	20250318	091500	6475630	5550	5550	5550	5550	0
581	20250318	091400	6475630	5550	5550	5550	5550	300
582	20250318	091300	4810630	5560	5550	5560	5550	502
583	20250318	091200	2024510	5560	5560	5560	5560	0
584	20250318	091100	2024510	5560	5560	5560	5560	118
585	20250318	091000	1368430	5560	5570	5570	5560	173
586	20250318	090900	406510	5570	5570	5570	5570	0
587	20250318	090800	406510	5570	5570	5570	5570	0
588	20250318	090700	406510	5570	5570	5570	5570	1
589	20250318	090600	400940	5570	5570	5570	5570	0
590	20250318	090500	400940	5570	5570	5570	5570	1
591	20250318	090400	395370	5580	5580	5580	5580	1
592	20250318	090300	389790	5590	5590	5590	5590	0
593	20250318	090200	389790	5590	5590	5590	5590	0
594	20250318	090100	389790	5590	5570	5590	5570	30
595	20250318	090000	222400	5560	5560	5560	5560	40