KissMeData/023800/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191000	87619830	5860	5860	5860	5860	411
3	20250307	190900	87619830	5860	5860	5860	5860	0
4	20250307	190800	87619830	5860	5860	5860	5860	0
5	20250307	190700	87619830	5860	5860	5860	5860	0
6	20250307	190600	87619830	5860	5860	5860	5860	0
7	20250307	190500	87619830	5860	5860	5860	5860	0
8	20250307	190400	87619830	5860	5860	5860	5860	0
9	20250307	190300	87619830	5860	5860	5860	5860	0
10	20250307	190200	87619830	5860	5860	5860	5860	0
11	20250307	190100	87619830	5860	5860	5860	5860	0
12	20250307	190000	87619830	5860	5860	5860	5860	0
13	20250307	185900	87619830	5860	5860	5860	5860	0
14	20250307	185800	87619830	5860	5860	5860	5860	0
15	20250307	185700	87619830	5860	5860	5860	5860	0
16	20250307	185600	87619830	5860	5860	5860	5860	0
17	20250307	185500	87619830	5860	5860	5860	5860	0
18	20250307	185400	87619830	5860	5860	5860	5860	0
19	20250307	185300	87619830	5860	5860	5860	5860	0
20	20250307	185200	87619830	5860	5860	5860	5860	0
21	20250307	185100	87619830	5860	5860	5860	5860	0
22	20250307	185000	87619830	5860	5860	5860	5860	0
23	20250307	184900	87619830	5860	5860	5860	5860	0
24	20250307	184800	87619830	5860	5860	5860	5860	0
25	20250307	184700	87619830	5860	5860	5860	5860	0
26	20250307	184600	87619830	5860	5860	5860	5860	0
27	20250307	184500	87619830	5860	5860	5860	5860	0
28	20250307	184400	87619830	5860	5860	5860	5860	0
29	20250307	184300	87619830	5860	5860	5860	5860	0
30	20250307	184200	87619830	5860	5860	5860	5860	0
31	20250307	184100	87619830	5860	5860	5860	5860	0
32	20250307	184000	87619830	5860	5860	5860	5860	411
33	20250307	183900	87619830	5860	5860	5860	5860	0
34	20250307	183800	87619830	5860	5860	5860	5860	0
35	20250307	183700	87619830	5860	5860	5860	5860	0
36	20250307	183600	87619830	5860	5860	5860	5860	0
37	20250307	183500	87619830	5860	5860	5860	5860	0
38	20250307	183400	87619830	5860	5860	5860	5860	0
39	20250307	183300	87619830	5860	5860	5860	5860	0
40	20250307	183200	87619830	5860	5860	5860	5860	0
41	20250307	183100	87619830	5860	5860	5860	5860	0
42	20250307	183000	87619830	5860	5860	5860	5860	0
43	20250307	182900	87619830	5860	5860	5860	5860	0
44	20250307	182800	87619830	5860	5860	5860	5860	0
45	20250307	182700	87619830	5860	5860	5860	5860	0
46	20250307	182600	87619830	5860	5860	5860	5860	0
47	20250307	182500	87619830	5860	5860	5860	5860	0
48	20250307	182400	87619830	5860	5860	5860	5860	0
49	20250307	182300	87619830	5860	5860	5860	5860	0
50	20250307	182200	87619830	5860	5860	5860	5860	0
51	20250307	182100	87619830	5860	5860	5860	5860	0
52	20250307	182000	87619830	5860	5860	5860	5860	0
53	20250307	181900	87619830	5860	5860	5860	5860	0
54	20250307	181800	87619830	5860	5860	5860	5860	0
55	20250307	181700	87619830	5860	5860	5860	5860	0
56	20250307	181600	87619830	5860	5860	5860	5860	0
57	20250307	181500	87619830	5860	5860	5860	5860	0
58	20250307	181400	87619830	5860	5860	5860	5860	0
59	20250307	181300	87619830	5860	5860	5860	5860	0
60	20250307	181200	87619830	5860	5860	5860	5860	0
61	20250307	181100	87619830	5860	5860	5860	5860	0
62	20250307	181000	87619830	5860	5860	5860	5860	411
63	20250307	180900	87619830	5860	5860	5860	5860	0
64	20250307	180800	87619830	5860	5860	5860	5860	0
65	20250307	180700	87619830	5860	5860	5860	5860	0
66	20250307	180600	87619830	5860	5860	5860	5860	0
67	20250307	180500	87619830	5860	5860	5860	5860	0
68	20250307	180400	87619830	5860	5860	5860	5860	0
69	20250307	180300	87619830	5860	5860	5860	5860	0
70	20250307	180200	87619830	5860	5860	5860	5860	0
71	20250307	180100	87619830	5860	5860	5860	5860	0
72	20250307	180000	87619830	5860	5860	5860	5860	0
73	20250307	175900	87619830	5860	5860	5860	5860	0
74	20250307	175800	87619830	5860	5860	5860	5860	0
75	20250307	175700	87619830	5860	5860	5860	5860	0
76	20250307	175600	87619830	5860	5860	5860	5860	0
77	20250307	175500	87619830	5860	5860	5860	5860	0
78	20250307	175400	87619830	5860	5860	5860	5860	0
79	20250307	175300	87619830	5860	5860	5860	5860	0
80	20250307	175200	87619830	5860	5860	5860	5860	0
81	20250307	175100	87619830	5860	5860	5860	5860	0
82	20250307	175000	87619830	5860	5860	5860	5860	0
83	20250307	174900	87619830	5860	5860	5860	5860	0
84	20250307	174800	87619830	5860	5860	5860	5860	0
85	20250307	174700	87619830	5860	5860	5860	5860	0
86	20250307	174600	87619830	5860	5860	5860	5860	0
87	20250307	174500	87619830	5860	5860	5860	5860	0
88	20250307	174400	87619830	5860	5860	5860	5860	0
89	20250307	174300	87619830	5860	5860	5860	5860	0
90	20250307	174200	87619830	5860	5860	5860	5860	0
91	20250307	174100	87619830	5860	5860	5860	5860	0
92	20250307	174000	87619830	5860	5860	5860	5860	411
93	20250307	173900	87619830	5860	5860	5860	5860	0
94	20250307	173800	87619830	5860	5860	5860	5860	0
95	20250307	173700	87619830	5860	5860	5860	5860	0
96	20250307	173600	87619830	5860	5860	5860	5860	0
97	20250307	173500	87619830	5860	5860	5860	5860	0
98	20250307	173400	87619830	5860	5860	5860	5860	0
99	20250307	173300	87619830	5860	5860	5860	5860	0
100	20250307	173200	87619830	5860	5860	5860	5860	0
101	20250307	173100	87619830	5860	5860	5860	5860	0
102	20250307	173000	87619830	5860	5860	5860	5860	0
103	20250307	172900	87619830	5860	5860	5860	5860	0
104	20250307	172800	87619830	5860	5860	5860	5860	0
105	20250307	172700	87619830	5860	5860	5860	5860	0
106	20250307	172600	87619830	5860	5860	5860	5860	0
107	20250307	172500	87619830	5860	5860	5860	5860	0
108	20250307	172400	87619830	5860	5860	5860	5860	0
109	20250307	172300	87619830	5860	5860	5860	5860	0
110	20250307	172200	87619830	5860	5860	5860	5860	0
111	20250307	172100	87619830	5860	5860	5860	5860	0
112	20250307	172000	87619830	5860	5860	5860	5860	0
113	20250307	171900	87619830	5860	5860	5860	5860	0
114	20250307	171800	87619830	5860	5860	5860	5860	0
115	20250307	171700	87619830	5860	5860	5860	5860	0
116	20250307	171600	87619830	5860	5860	5860	5860	0
117	20250307	171500	87619830	5860	5860	5860	5860	0
118	20250307	171400	87619830	5860	5860	5860	5860	0
119	20250307	171300	87619830	5860	5860	5860	5860	0
120	20250307	171200	87619830	5860	5860	5860	5860	0
121	20250307	171100	87619830	5860	5860	5860	5860	0
122	20250307	171000	87619830	5860	5860	5860	5860	411
123	20250307	170900	87619830	5860	5860	5860	5860	0
124	20250307	170800	87619830	5860	5860	5860	5860	0
125	20250307	170700	87619830	5860	5860	5860	5860	0
126	20250307	170600	87619830	5860	5860	5860	5860	0
127	20250307	170500	87619830	5860	5860	5860	5860	0
128	20250307	170400	87619830	5860	5860	5860	5860	0
129	20250307	170300	87619830	5860	5860	5860	5860	0
130	20250307	170200	87619830	5860	5860	5860	5860	0
131	20250307	170100	87619830	5860	5860	5860	5860	0
132	20250307	170000	87619830	5860	5860	5860	5860	0
133	20250307	165900	87619830	5860	5860	5860	5860	0
134	20250307	165800	87619830	5860	5860	5860	5860	0
135	20250307	165700	87619830	5860	5860	5860	5860	0
136	20250307	165600	87619830	5860	5860	5860	5860	0
137	20250307	165500	87619830	5860	5860	5860	5860	0
138	20250307	165400	87619830	5860	5860	5860	5860	0
139	20250307	165300	87619830	5860	5860	5860	5860	0
140	20250307	165200	87619830	5860	5860	5860	5860	0
141	20250307	165100	87619830	5860	5860	5860	5860	0
142	20250307	165000	87619830	5860	5860	5860	5860	0
143	20250307	164900	87619830	5860	5860	5860	5860	0
144	20250307	164800	87619830	5860	5860	5860	5860	0
145	20250307	164700	87619830	5860	5860	5860	5860	0
146	20250307	164600	87619830	5860	5860	5860	5860	0
147	20250307	164500	87619830	5860	5860	5860	5860	0
148	20250307	164400	87619830	5860	5860	5860	5860	0
149	20250307	164300	87619830	5860	5860	5860	5860	0
150	20250307	164200	87619830	5860	5860	5860	5860	0
151	20250307	164100	87619830	5860	5860	5860	5860	0
152	20250307	164000	87619830	5860	5860	5860	5860	411
153	20250307	163900	87619830	5860	5860	5860	5860	0
154	20250307	163800	87619830	5860	5860	5860	5860	0
155	20250307	163700	87619830	5860	5860	5860	5860	0
156	20250307	163600	87619830	5860	5860	5860	5860	0
157	20250307	163500	87619830	5860	5860	5860	5860	0
158	20250307	163400	87619830	5860	5860	5860	5860	0
159	20250307	163300	87619830	5860	5860	5860	5860	0
160	20250307	163200	87619830	5860	5860	5860	5860	0
161	20250307	163100	87619830	5860	5860	5860	5860	0
162	20250307	163000	87619830	5860	5860	5860	5860	0
163	20250307	162900	87619830	5860	5860	5860	5860	0
164	20250307	162800	87619830	5860	5860	5860	5860	0
165	20250307	162700	87619830	5860	5860	5860	5860	0
166	20250307	162600	87619830	5860	5860	5860	5860	0
167	20250307	162500	87619830	5860	5860	5860	5860	0
168	20250307	162400	87619830	5860	5860	5860	5860	0
169	20250307	162300	87619830	5860	5860	5860	5860	0
170	20250307	162200	87619830	5860	5860	5860	5860	0
171	20250307	162100	87619830	5860	5860	5860	5860	0
172	20250307	162000	87619830	5860	5860	5860	5860	0
173	20250307	161900	87619830	5860	5860	5860	5860	0
174	20250307	161800	87619830	5860	5860	5860	5860	0
175	20250307	161700	87619830	5860	5860	5860	5860	0
176	20250307	161600	87619830	5860	5860	5860	5860	0
177	20250307	161500	87619830	5860	5860	5860	5860	0
178	20250307	161400	87619830	5860	5860	5860	5860	0
179	20250307	161300	87619830	5860	5860	5860	5860	0
180	20250307	161200	87619830	5860	5860	5860	5860	0
181	20250307	161100	87619830	5860	5860	5860	5860	0
182	20250307	161000	87619830	5860	5860	5860	5860	411
183	20250307	160900	87619830	5860	5860	5860	5860	0
184	20250307	160800	87619830	5860	5860	5860	5860	0
185	20250307	160700	87619830	5860	5860	5860	5860	0
186	20250307	160600	87619830	5860	5860	5860	5860	0
187	20250307	160500	87619830	5860	5860	5860	5860	0
188	20250307	160400	87619830	5860	5860	5860	5860	0
189	20250307	160300	87619830	5860	5860	5860	5860	0
190	20250307	160200	87619830	5860	5860	5860	5860	0
191	20250307	160100	87619830	5860	5860	5860	5860	0
192	20250307	160000	87619830	5860	5860	5860	5860	0
193	20250307	155900	87619830	5860	5860	5860	5860	0
194	20250307	155800	87619830	5860	5860	5860	5860	0
195	20250307	155700	87619830	5860	5860	5860	5860	0
196	20250307	155600	87619830	5860	5860	5860	5860	0
197	20250307	155500	87619830	5860	5860	5860	5860	0
198	20250307	155400	87619830	5860	5860	5860	5860	0
199	20250307	155300	87619830	5860	5860	5860	5860	0
200	20250307	155200	87619830	5860	5860	5860	5860	0
201	20250307	155100	87619830	5860	5860	5860	5860	0
202	20250307	155000	87619830	5860	5860	5860	5860	0
203	20250307	154900	87619830	5860	5860	5860	5860	0
204	20250307	154800	87619830	5860	5860	5860	5860	0
205	20250307	154700	87619830	5860	5860	5860	5860	0
206	20250307	154600	87619830	5860	5860	5860	5860	0
207	20250307	154500	87619830	5860	5860	5860	5860	0
208	20250307	154400	87619830	5860	5860	5860	5860	0
209	20250307	154300	87619830	5860	5860	5860	5860	0
210	20250307	154200	87619830	5860	5860	5860	5860	0
211	20250307	154100	87619830	5860	5860	5860	5860	0
212	20250307	154000	87619830	5860	5860	5860	5860	411
213	20250307	153900	87619830	5860	5860	5860	5860	0
214	20250307	153800	87619830	5860	5860	5860	5860	0
215	20250307	153700	87619830	5860	5860	5860	5860	0
216	20250307	153600	87619830	5860	5860	5860	5860	0
217	20250307	153500	87619830	5860	5860	5860	5860	0
218	20250307	153400	87619830	5860	5860	5860	5860	0
219	20250307	153300	87619830	5860	5860	5860	5860	0
220	20250307	153200	87619830	5860	5860	5860	5860	0
221	20250307	153100	87619830	5860	5860	5860	5860	0
222	20250307	153000	87619830	5860	5860	5860	5860	411
223	20250307	152900	85211370	5860	5860	5860	5860	0
224	20250307	152800	85211370	5860	5860	5860	5860	0
225	20250307	152700	85211370	5860	5860	5860	5860	0
226	20250307	152600	85211370	5860	5860	5860	5860	0
227	20250307	152500	85211370	5860	5860	5860	5860	0
228	20250307	152400	85211370	5860	5860	5860	5860	0
229	20250307	152300	85211370	5860	5860	5860	5860	0
230	20250307	152200	85211370	5860	5860	5860	5860	0
231	20250307	152100	85211370	5860	5860	5860	5860	0
232	20250307	152000	85211370	5860	5860	5860	5860	0
233	20250307	151900	85211370	5860	5850	5860	5850	3
234	20250307	151800	85193810	5860	5860	5860	5860	11
235	20250307	151700	85129350	5850	5860	5860	5850	16
236	20250307	151600	85035740	5850	5860	5860	5850	101
237	20250307	151500	84444880	5860	5850	5860	5850	358
238	20250307	151400	82350570	5860	5860	5860	5860	0
239	20250307	151300	82350570	5860	5850	5860	5850	14
240	20250307	151200	82268660	5850	5850	5850	5850	6
241	20250307	151100	82233560	5850	5850	5850	5850	0
242	20250307	151000	82233560	5850	5850	5850	5850	6
243	20250307	150900	82198460	5850	5850	5850	5850	6
244	20250307	150800	82163360	5850	5850	5850	5850	0
245	20250307	150700	82163360	5850	5850	5850	5850	21
246	20250307	150600	82040510	5850	5850	5850	5850	8
247	20250307	150500	81993710	5850	5850	5850	5850	0
248	20250307	150400	81993710	5850	5850	5850	5850	52
249	20250307	150300	81689510	5860	5840	5860	5840	7
250	20250307	150200	81648610	5840	5840	5840	5840	0
251	20250307	150100	81648610	5840	5840	5840	5840	6
252	20250307	150000	81613570	5840	5840	5840	5840	21
253	20250307	145900	81490930	5840	5840	5840	5840	0
254	20250307	145800	81490930	5840	5840	5840	5840	6
255	20250307	145700	81455890	5840	5840	5840	5840	6
256	20250307	145600	81420850	5840	5840	5840	5840	0
257	20250307	145500	81420850	5840	5860	5860	5840	7
258	20250307	145400	81379950	5840	5840	5840	5840	6
259	20250307	145300	81344910	5860	5860	5860	5860	1
260	20250307	145200	81339050	5840	5840	5840	5840	6
261	20250307	145100	81304010	5850	5850	5850	5850	154
262	20250307	145000	80403110	5850	5850	5850	5850	0
263	20250307	144900	80403110	5850	5850	5850	5850	6
264	20250307	144800	80368010	5850	5850	5850	5850	6
265	20250307	144700	80332910	5850	5850	5850	5850	16
266	20250307	144600	80239310	5850	5850	5850	5850	6
267	20250307	144500	80204210	5850	5850	5850	5850	306
268	20250307	144400	78414110	5850	5850	5850	5850	304
269	20250307	144300	76635710	5850	5860	5860	5850	7
270	20250307	144200	76594750	5850	5850	5850	5850	6
271	20250307	144100	76559650	5860	5840	5860	5840	4
272	20250307	144000	76536240	5840	5850	5850	5840	2086
273	20250307	143900	64333200	5850	5850	5850	5850	6
274	20250307	143800	64298100	5850	5850	5850	5850	308
275	20250307	143700	62496300	5850	5850	5850	5850	6
276	20250307	143600	62461200	5850	5850	5850	5850	33
277	20250307	143500	62268150	5850	5850	5850	5850	179
278	20250307	143400	61221000	5850	5860	5860	5850	207
279	20250307	143300	60008040	5850	5860	5860	5850	7
280	20250307	143200	59967080	5850	5850	5850	5850	0
281	20250307	143100	59967080	5850	5850	5850	5850	206
282	20250307	143000	58761980	5850	5850	5850	5850	6
283	20250307	142900	58726880	5850	5850	5850	5850	306
284	20250307	142800	56936780	5850	5850	5850	5850	0
285	20250307	142700	56936780	5850	5850	5850	5850	6
286	20250307	142600	56901680	5850	5860	5860	5850	7
287	20250307	142500	56860720	5850	5850	5850	5850	0
288	20250307	142400	56860720	5850	5860	5860	5850	306
289	20250307	142300	55067620	5850	5850	5850	5850	6
290	20250307	142200	55032520	5850	5860	5860	5850	14
291	20250307	142100	54950610	5850	5860	5860	5850	27
292	20250307	142000	54792650	5850	5850	5850	5850	72
293	20250307	141900	54371450	5850	5860	5860	5850	170
294	20250307	141800	53376940	5850	5860	5860	5850	25
295	20250307	141700	53230500	5850	5850	5850	5850	6
296	20250307	141600	53195400	5860	5860	5860	5860	1
297	20250307	141500	53189540	5850	5850	5850	5850	16
298	20250307	141400	53095940	5850	5860	5860	5850	7
299	20250307	141300	53054980	5850	5850	5850	5850	0
300	20250307	141200	53054980	5850	5860	5860	5850	7
301	20250307	141100	53014020	5850	5850	5850	5850	22
302	20250307	141000	52885320	5850	5850	5850	5850	0
303	20250307	140900	52885320	5850	5860	5860	5850	8
304	20250307	140800	52838500	5850	5850	5850	5850	6
305	20250307	140700	52803400	5860	5860	5860	5860	76
306	20250307	140600	52358040	5860	5850	5860	5850	10
307	20250307	140500	52299500	5850	5850	5850	5850	6
308	20250307	140400	52264400	5860	5860	5860	5860	120
309	20250307	140300	51561200	5850	5850	5850	5850	6
310	20250307	140200	51526100	5850	5850	5850	5850	6
311	20250307	140100	51491000	5850	5850	5850	5850	0
312	20250307	140000	51491000	5850	5850	5850	5850	6
313	20250307	135900	51455900	5850	5850	5850	5850	6
314	20250307	135800	51420800	5860	5860	5860	5860	22
315	20250307	135700	51291880	5860	5860	5860	5860	6
316	20250307	135600	51256720	5860	5860	5860	5860	6
317	20250307	135500	51221560	5860	5860	5860	5860	0
318	20250307	135400	51221560	5860	5860	5860	5860	6
319	20250307	135300	51186400	5860	5860	5860	5860	6
320	20250307	135200	51151240	5860	5860	5860	5860	0
321	20250307	135100	51151240	5860	5860	5860	5860	6
322	20250307	135000	51116080	5860	5860	5860	5860	306
323	20250307	134900	49322920	5860	5860	5860	5860	0
324	20250307	134800	49322920	5860	5860	5860	5860	6
325	20250307	134700	49287760	5870	5860	5870	5860	11
326	20250307	134600	49223250	5870	5860	5870	5860	16
327	20250307	134500	49129390	5860	5860	5860	5860	0
328	20250307	134400	49129390	5860	5860	5860	5860	6
329	20250307	134300	49094230	5860	5860	5860	5860	206
330	20250307	134200	47887070	5880	5880	5880	5880	5
331	20250307	134100	47857670	5860	5870	5870	5860	152
332	20250307	134000	46965490	5860	5860	5860	5860	6
333	20250307	133900	46930330	5870	5870	5870	5870	0
334	20250307	133800	46930330	5870	5860	5870	5860	9
335	20250307	133700	46877560	5860	5860	5860	5860	6
336	20250307	133600	46842400	5860	5860	5860	5860	0
337	20250307	133500	46842400	5860	5860	5860	5860	6
338	20250307	133400	46807240	5860	5860	5860	5860	6
339	20250307	133300	46772080	5880	5880	5880	5880	0
340	20250307	133200	46772080	5880	5860	5880	5860	10
341	20250307	133100	46713400	5860	5860	5860	5860	6
342	20250307	133000	46678240	5870	5870	5870	5870	37
343	20250307	132900	46461050	5860	5860	5860	5860	6
344	20250307	132800	46425890	5860	5860	5860	5860	6
345	20250307	132700	46390730	5860	5860	5860	5860	0
346	20250307	132600	46390730	5860	5860	5860	5860	6
347	20250307	132500	46355570	5860	5860	5860	5860	26
348	20250307	132400	46203210	5860	5860	5860	5860	0
349	20250307	132300	46203210	5860	5860	5860	5860	6
350	20250307	132200	46168050	5870	5860	5880	5860	9
351	20250307	132100	46115280	5880	5880	5880	5880	0
352	20250307	132000	46115280	5880	5860	5880	5860	11
353	20250307	131900	46050720	5860	5860	5860	5860	6
354	20250307	131800	46015560	5860	5860	5860	5860	0
355	20250307	131700	46015560	5860	5860	5860	5860	6
356	20250307	131600	45980400	5860	5860	5860	5860	6
357	20250307	131500	45945240	5860	5860	5860	5860	0
358	20250307	131400	45945240	5860	5860	5860	5860	6
359	20250307	131300	45910080	5860	5860	5860	5860	6
360	20250307	131200	45874920	5860	5860	5860	5860	0
361	20250307	131100	45874920	5860	5860	5860	5860	6
362	20250307	131000	45839760	5860	5860	5860	5860	6
363	20250307	130900	45804600	5860	5860	5860	5860	0
364	20250307	130800	45804600	5860	5860	5860	5860	6
365	20250307	130700	45769440	5850	5860	5870	5850	212
366	20250307	130600	44525700	5850	5860	5860	5850	300
367	20250307	130500	42768650	5860	5860	5860	5860	6
368	20250307	130400	42733490	5860	5860	5860	5860	6
369	20250307	130300	42698330	5860	5860	5860	5860	0
370	20250307	130200	42698330	5860	5850	5860	5850	7
371	20250307	130100	42657320	5850	5850	5850	5850	6
372	20250307	130000	42622220	5850	5850	5850	5850	6
373	20250307	125900	42587120	5850	5850	5850	5850	0
374	20250307	125800	42587120	5850	5850	5850	5850	6
375	20250307	125700	42552020	5850	5850	5850	5850	6
376	20250307	125600	42516920	5850	5850	5850	5850	0
377	20250307	125500	42516920	5850	5850	5850	5850	6
378	20250307	125400	42481820	5850	5850	5850	5850	6
379	20250307	125300	42446720	5850	5850	5850	5850	0
380	20250307	125200	42446720	5850	5850	5850	5850	6
381	20250307	125100	42411620	5850	5850	5850	5850	6
382	20250307	125000	42376520	5870	5850	5870	5850	188
383	20250307	124900	41273040	5850	5850	5850	5850	6
384	20250307	124800	41237940	5850	5850	5850	5850	6
385	20250307	124700	41202840	5850	5850	5850	5850	8
386	20250307	124600	41156040	5850	5850	5850	5850	6
387	20250307	124500	41120940	5870	5850	5870	5850	7
388	20250307	124400	41079970	5850	5850	5850	5850	0
389	20250307	124300	41079970	5850	5850	5850	5850	6
390	20250307	124200	41044870	5850	5850	5850	5850	6
391	20250307	124100	41009770	5850	5850	5850	5850	0
392	20250307	124000	41009770	5850	5850	5850	5850	6
393	20250307	123900	40974670	5850	5850	5850	5850	6
394	20250307	123800	40939570	5850	5850	5850	5850	0
395	20250307	123700	40939570	5850	5850	5850	5850	6
396	20250307	123600	40904470	5850	5850	5850	5850	6
397	20250307	123500	40869370	5850	5850	5850	5850	0
398	20250307	123400	40869370	5850	5850	5850	5850	6
399	20250307	123300	40834270	5850	5880	5880	5850	10
400	20250307	123200	40775650	5880	5880	5880	5880	0
401	20250307	123100	40775650	5880	5860	5880	5850	963
402	20250307	123000	35137890	5860	5860	5860	5860	6
403	20250307	122900	35102730	5860	5860	5860	5860	0
404	20250307	122800	35102730	5860	5860	5860	5860	6
405	20250307	122700	35067570	5860	5860	5860	5860	6
406	20250307	122600	35032410	5850	5850	5850	5850	0
407	20250307	122500	35032410	5850	5850	5850	5850	6
408	20250307	122400	34997310	5850	5850	5850	5850	6
409	20250307	122300	34962210	5850	5850	5850	5850	0
410	20250307	122200	34962210	5850	5860	5860	5850	2082
411	20250307	122100	22761750	5850	5850	5850	5850	34
412	20250307	122000	22562850	5850	5850	5850	5850	0
413	20250307	121900	22562850	5850	5850	5850	5850	6
414	20250307	121800	22527750	5850	5850	5850	5850	7
415	20250307	121700	22486800	5850	5850	5850	5850	7
416	20250307	121600	22445850	5850	5850	5850	5850	0
417	20250307	121500	22445850	5850	5850	5850	5850	6
418	20250307	121400	22410750	5850	5850	5850	5850	6
419	20250307	121300	22375650	5850	5850	5850	5850	0
420	20250307	121200	22375650	5850	5850	5850	5850	66
421	20250307	121100	21989550	5850	5850	5850	5850	13
422	20250307	121000	21913500	5850	5850	5850	5850	100
423	20250307	120900	21328500	5850	5850	5850	5850	22
424	20250307	120800	21199800	5850	5850	5850	5850	6
425	20250307	120700	21164700	5860	5860	5860	5860	330
426	20250307	120600	19230900	5860	5860	5860	5860	6
427	20250307	120500	19195740	5860	5860	5860	5860	6
428	20250307	120400	19160580	5860	5860	5860	5860	0
429	20250307	120300	19160580	5860	5860	5870	5860	8
430	20250307	120200	19113690	5860	5860	5860	5860	6
431	20250307	120100	19078530	5870	5870	5870	5870	2
432	20250307	120000	19066790	5860	5860	5860	5860	6
433	20250307	115900	19031630	5860	5860	5860	5860	34
434	20250307	115800	18832390	5860	5860	5860	5860	0
435	20250307	115700	18832390	5860	5860	5860	5860	6
436	20250307	115600	18797230	5860	5860	5860	5860	6
437	20250307	115500	18762070	5860	5860	5860	5860	0
438	20250307	115400	18762070	5860	5870	5870	5860	381
439	20250307	115300	16525660	5860	5860	5860	5860	6
440	20250307	115200	16490500	5860	5860	5860	5860	0
441	20250307	115100	16490500	5860	5860	5860	5860	6
442	20250307	115000	16455340	5860	5860	5860	5860	6
443	20250307	114900	16420180	5860	5860	5860	5860	0
444	20250307	114800	16420180	5860	5860	5860	5860	6
445	20250307	114700	16385020	5860	5860	5860	5860	6
446	20250307	114600	16349860	5860	5860	5860	5860	6
447	20250307	114500	16314700	5860	5860	5860	5860	0
448	20250307	114400	16314700	5860	5860	5860	5860	6
449	20250307	114300	16279540	5860	5860	5860	5860	6
450	20250307	114200	16244380	5860	5860	5860	5860	0
451	20250307	114100	16244380	5860	5880	5880	5860	7
452	20250307	114000	16203340	5860	5860	5860	5860	6
453	20250307	113900	16168180	5860	5860	5860	5860	0
454	20250307	113800	16168180	5860	5860	5860	5860	6
455	20250307	113700	16133020	5860	5860	5860	5860	6
456	20250307	113600	16097860	5880	5860	5880	5860	31
457	20250307	113500	15916160	5860	5860	5860	5860	6
458	20250307	113400	15881000	5860	5860	5860	5860	6
459	20250307	113300	15845840	5870	5870	5870	5870	4
460	20250307	113200	15822360	5870	5870	5870	5870	6
461	20250307	113100	15787140	5870	5870	5870	5860	102
462	20250307	113000	15188460	5870	5870	5870	5870	66
463	20250307	112900	14801040	5870	5870	5870	5870	6
464	20250307	112800	14765820	5870	5870	5870	5870	6
465	20250307	112700	14730600	5870	5870	5870	5870	0
466	20250307	112600	14730600	5870	5870	5870	5870	6
467	20250307	112500	14695380	5870	5870	5870	5870	6
468	20250307	112400	14660160	5870	5870	5870	5870	12
469	20250307	112300	14589720	5870	5870	5870	5870	0
470	20250307	112200	14589720	5870	5870	5870	5870	6
471	20250307	112100	14554500	5870	5870	5870	5870	56
472	20250307	112000	14225780	5880	5890	5890	5880	11
473	20250307	111900	14161090	5870	5870	5870	5870	6
474	20250307	111800	14125870	5870	5870	5870	5870	6
475	20250307	111700	14090650	5870	5870	5870	5870	0
476	20250307	111600	14090650	5870	5870	5870	5870	6
477	20250307	111500	14055430	5880	5870	5880	5870	7
478	20250307	111400	14014330	5880	5880	5880	5880	8
479	20250307	111300	13967290	5870	5870	5870	5870	6
480	20250307	111200	13932070	5870	5870	5870	5870	7
481	20250307	111100	13890980	5870	5870	5870	5870	0
482	20250307	111000	13890980	5870	5890	5890	5870	7
483	20250307	110900	13849870	5870	5870	5870	5870	6
484	20250307	110800	13814650	5870	5870	5870	5870	32
485	20250307	110700	13626810	5870	5870	5870	5870	6
486	20250307	110600	13591590	5860	5860	5860	5860	6
487	20250307	110500	13556430	5860	5860	5860	5860	19
488	20250307	110400	13445090	5860	5900	5900	5860	7
489	20250307	110300	13404030	5860	5860	5860	5860	6
490	20250307	110200	13368870	5860	5860	5860	5860	6
491	20250307	110100	13333710	5860	5860	5860	5860	0
492	20250307	110000	13333710	5860	5860	5860	5860	6
493	20250307	105900	13298550	5860	5860	5860	5860	6
494	20250307	105800	13263390	5860	5860	5860	5860	0
495	20250307	105700	13263390	5860	5860	5860	5860	156
496	20250307	105600	12349230	5860	5890	5890	5860	81
497	20250307	105500	11872320	5860	5860	5860	5860	0
498	20250307	105400	11872320	5860	5860	5860	5860	6
499	20250307	105300	11837160	5890	5860	5890	5860	22
500	20250307	105200	11708120	5870	5870	5870	5870	303
501	20250307	105100	9929510	5870	5870	5870	5870	6
502	20250307	105000	9894290	5870	5910	5910	5870	7
503	20250307	104900	9853160	5880	5880	5880	5880	0
504	20250307	104800	9853160	5880	5880	5880	5880	6
505	20250307	104700	9817880	5870	5870	5870	5870	6
506	20250307	104600	9782660	5920	5900	5920	5900	100
507	20250307	104500	9190740	5870	5870	5870	5870	6
508	20250307	104400	9155520	5870	5870	5870	5870	6
509	20250307	104300	9120300	5870	5870	5870	5870	0
510	20250307	104200	9120300	5870	5870	5870	5870	6
511	20250307	104100	9085080	5870	5870	5870	5870	6
512	20250307	104000	9049860	5870	5870	5870	5870	6
513	20250307	103900	9014640	5870	5870	5870	5870	2
514	20250307	103800	9002900	5870	5870	5870	5870	6
515	20250307	103700	8967680	5870	5870	5870	5870	6
516	20250307	103600	8932460	5870	5870	5870	5870	0
517	20250307	103500	8932460	5870	5870	5870	5870	6
518	20250307	103400	8897240	5870	5870	5870	5870	6
519	20250307	103300	8862020	5870	5870	5870	5870	50
520	20250307	103200	8568520	5870	5870	5870	5870	6
521	20250307	103100	8533300	5870	5870	5870	5870	6
522	20250307	103000	8498080	5900	5900	5900	5900	0
523	20250307	102900	8498080	5900	5900	5900	5900	24
524	20250307	102800	8356480	5900	5900	5900	5900	6
525	20250307	102700	8321080	5900	5900	5900	5900	0
526	20250307	102600	8321080	5900	5900	5900	5900	6
527	20250307	102500	8285680	5900	5900	5900	5900	6
528	20250307	102400	8250280	5900	5900	5900	5900	0
529	20250307	102300	8250280	5900	5900	5900	5900	6
530	20250307	102200	8214880	5940	5900	5940	5900	36
531	20250307	102100	8002410	5900	5900	5900	5900	0
532	20250307	102000	8002410	5900	5900	5900	5900	6
533	20250307	101900	7967010	5900	5900	5900	5900	3
534	20250307	101800	7949310	5940	5920	5940	5920	100
535	20250307	101700	7355980	5920	5920	5920	5920	0
536	20250307	101600	7355980	5920	5920	5920	5920	0
537	20250307	101500	7355980	5920	5910	5920	5910	3
538	20250307	101400	7338240	5920	5920	5920	5920	0
539	20250307	101300	7338240	5920	5920	5920	5920	0
540	20250307	101200	7338240	5920	5920	5920	5920	0
541	20250307	101100	7338240	5920	5920	5920	5920	0
542	20250307	101000	7338240	5920	5900	5920	5900	177
543	20250307	100900	6293920	5900	5900	5900	5900	0
544	20250307	100800	6293920	5900	5900	5900	5900	0
545	20250307	100700	6293920	5900	5900	5900	5900	50
546	20250307	100600	5998920	5900	5900	5900	5900	0
547	20250307	100500	5998920	5900	5900	5900	5900	0
548	20250307	100400	5998920	5900	5900	5900	5900	0
549	20250307	100300	5998920	5900	5900	5900	5900	1
550	20250307	100200	5993020	5900	5900	5900	5900	0
551	20250307	100100	5993020	5900	5900	5900	5900	100
552	20250307	100000	5403020	5900	5900	5900	5900	0
553	20250307	095900	5403020	5900	5890	5900	5890	31
554	20250307	095800	5220380	5890	5890	5890	5890	0
555	20250307	095700	5220380	5890	5890	5890	5890	4
556	20250307	095600	5196820	5890	5890	5890	5890	1
557	20250307	095500	5190930	5890	5890	5890	5890	0
558	20250307	095400	5190930	5890	5890	5890	5890	0
559	20250307	095300	5190930	5890	5890	5890	5890	10
560	20250307	095200	5132030	5890	5890	5890	5890	0
561	20250307	095100	5132030	5890	5890	5890	5890	1
562	20250307	095000	5126140	5900	5900	5900	5900	0
563	20250307	094900	5126140	5900	5900	5900	5900	0
564	20250307	094800	5126140	5900	5900	5900	5900	0
565	20250307	094700	5126140	5900	5900	5900	5900	0
566	20250307	094600	5126140	5900	5900	5900	5900	0
567	20250307	094500	5126140	5900	5900	5900	5900	0
568	20250307	094400	5126140	5900	5900	5900	5900	0
569	20250307	094300	5126140	5900	5900	5900	5900	0
570	20250307	094200	5126140	5900	5900	5900	5900	2
571	20250307	094100	5114340	5900	5900	5900	5900	0
572	20250307	094000	5114340	5900	5900	5900	5900	0
573	20250307	093900	5114340	5900	5900	5900	5900	0
574	20250307	093800	5114340	5900	5900	5900	5900	0
575	20250307	093700	5114340	5900	5900	5900	5900	2
576	20250307	093600	5102540	5900	5900	5900	5900	1
577	20250307	093500	5096640	5900	5890	5900	5890	13
578	20250307	093400	5020040	5860	5860	5860	5860	0
579	20250307	093300	5020040	5860	5860	5860	5860	0
580	20250307	093200	5020040	5860	5860	5860	5860	99
581	20250307	093100	4439900	5860	5860	5860	5860	0
582	20250307	093000	4439900	5860	5860	5860	5860	0
583	20250307	092900	4439900	5860	5880	5880	5860	100
584	20250307	092800	3852980	5870	5870	5870	5870	7
585	20250307	092700	3811890	5860	5860	5860	5860	0
586	20250307	092600	3811890	5860	5860	5860	5860	0
587	20250307	092500	3811890	5860	5860	5860	5860	0
588	20250307	092400	3811890	5860	5860	5860	5860	0
589	20250307	092300	3811890	5860	5860	5860	5860	11
590	20250307	092200	3747430	5860	5860	5860	5860	0
591	20250307	092100	3747430	5860	5870	5870	5860	52
592	20250307	092000	3442700	5860	5880	5880	5860	21
593	20250307	091900	3319620	5880	5880	5880	5880	0
594	20250307	091800	3319620	5880	5880	5880	5880	0
595	20250307	091700	3319620	5880	5880	5880	5880	4
596	20250307	091600	3296100	5860	5860	5860	5860	0
597	20250307	091500	3296100	5860	5860	5860	5860	0
598	20250307	091400	3296100	5860	5860	5860	5860	0
599	20250307	091300	3296100	5860	5860	5860	5860	0
600	20250307	091200	3296100	5860	5860	5860	5860	20
601	20250307	091100	3178900	5860	5860	5860	5860	0
602	20250307	091000	3178900	5860	5860	5860	5860	5
603	20250307	090900	3149600	5860	5860	5860	5860	6
604	20250307	090800	3114440	5870	5870	5870	5870	0
605	20250307	090700	3114440	5870	5870	5870	5870	0
606	20250307	090600	3114440	5870	5870	5870	5870	1
607	20250307	090500	3108570	5880	5880	5880	5880	1
608	20250307	090400	3102690	5850	5850	5850	5850	0
609	20250307	090300	3102690	5850	5850	5850	5850	241
610	20250307	090200	1692840	5850	5850	5850	5850	59
611	20250307	090100	1347690	5850	5860	5860	5850	205
612	20250307	090000	147170	5900	5890	5900	5870	25