KissMeData/036640/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192200	185538862	4985	4985	4985	4985	737
3	20250305	192100	185538862	4985	4985	4985	4985	0
4	20250305	192000	185538862	4985	4985	4985	4985	0
5	20250305	191900	185538862	4985	4985	4985	4985	0
6	20250305	191800	185538862	4985	4985	4985	4985	0
7	20250305	191700	185538862	4985	4985	4985	4985	0
8	20250305	191600	185538862	4985	4985	4985	4985	0
9	20250305	191500	185538862	4985	4985	4985	4985	0
10	20250305	191400	185538862	4985	4985	4985	4985	0
11	20250305	191300	185538862	4985	4985	4985	4985	0
12	20250305	191200	185538862	4985	4985	4985	4985	0
13	20250305	191100	185538862	4985	4985	4985	4985	0
14	20250305	191000	185538862	4985	4985	4985	4985	0
15	20250305	190900	185538862	4985	4985	4985	4985	0
16	20250305	190800	185538862	4985	4985	4985	4985	0
17	20250305	190700	185538862	4985	4985	4985	4985	0
18	20250305	190600	185538862	4985	4985	4985	4985	0
19	20250305	190500	185538862	4985	4985	4985	4985	0
20	20250305	190400	185538862	4985	4985	4985	4985	0
21	20250305	190300	185538862	4985	4985	4985	4985	0
22	20250305	190200	185538862	4985	4985	4985	4985	0
23	20250305	190100	185538862	4985	4985	4985	4985	0
24	20250305	190000	185538862	4985	4985	4985	4985	0
25	20250305	185900	185538862	4985	4985	4985	4985	0
26	20250305	185800	185538862	4985	4985	4985	4985	0
27	20250305	185700	185538862	4985	4985	4985	4985	0
28	20250305	185600	185538862	4985	4985	4985	4985	0
29	20250305	185500	185538862	4985	4985	4985	4985	0
30	20250305	185400	185538862	4985	4985	4985	4985	0
31	20250305	185300	185538862	4985	4985	4985	4985	0
32	20250305	185200	185538862	4985	4985	4985	4985	737
33	20250305	185100	185538862	4985	4985	4985	4985	0
34	20250305	185000	185538862	4985	4985	4985	4985	0
35	20250305	184900	185538862	4985	4985	4985	4985	0
36	20250305	184800	185538862	4985	4985	4985	4985	0
37	20250305	184700	185538862	4985	4985	4985	4985	0
38	20250305	184600	185538862	4985	4985	4985	4985	0
39	20250305	184500	185538862	4985	4985	4985	4985	0
40	20250305	184400	185538862	4985	4985	4985	4985	0
41	20250305	184300	185538862	4985	4985	4985	4985	0
42	20250305	184200	185538862	4985	4985	4985	4985	0
43	20250305	184100	185538862	4985	4985	4985	4985	0
44	20250305	184000	185538862	4985	4985	4985	4985	0
45	20250305	183900	185538862	4985	4985	4985	4985	0
46	20250305	183800	185538862	4985	4985	4985	4985	0
47	20250305	183700	185538862	4985	4985	4985	4985	0
48	20250305	183600	185538862	4985	4985	4985	4985	0
49	20250305	183500	185538862	4985	4985	4985	4985	0
50	20250305	183400	185538862	4985	4985	4985	4985	0
51	20250305	183300	185538862	4985	4985	4985	4985	0
52	20250305	183200	185538862	4985	4985	4985	4985	0
53	20250305	183100	185538862	4985	4985	4985	4985	0
54	20250305	183000	185538862	4985	4985	4985	4985	0
55	20250305	182900	185538862	4985	4985	4985	4985	0
56	20250305	182800	185538862	4985	4985	4985	4985	0
57	20250305	182700	185538862	4985	4985	4985	4985	0
58	20250305	182600	185538862	4985	4985	4985	4985	0
59	20250305	182500	185538862	4985	4985	4985	4985	0
60	20250305	182400	185538862	4985	4985	4985	4985	0
61	20250305	182300	185538862	4985	4985	4985	4985	0
62	20250305	182200	185538862	4985	4985	4985	4985	737
63	20250305	182100	185538862	4985	4985	4985	4985	0
64	20250305	182000	185538862	4985	4985	4985	4985	0
65	20250305	181900	185538862	4985	4985	4985	4985	0
66	20250305	181800	185538862	4985	4985	4985	4985	0
67	20250305	181700	185538862	4985	4985	4985	4985	0
68	20250305	181600	185538862	4985	4985	4985	4985	0
69	20250305	181500	185538862	4985	4985	4985	4985	0
70	20250305	181400	185538862	4985	4985	4985	4985	0
71	20250305	181300	185538862	4985	4985	4985	4985	0
72	20250305	181200	185538862	4985	4985	4985	4985	0
73	20250305	181100	185538862	4985	4985	4985	4985	0
74	20250305	181000	185538862	4985	4985	4985	4985	0
75	20250305	180900	185538862	4985	4985	4985	4985	0
76	20250305	180800	185538862	4985	4985	4985	4985	0
77	20250305	180700	185538862	4985	4985	4985	4985	0
78	20250305	180600	185538862	4985	4985	4985	4985	0
79	20250305	180500	185538862	4985	4985	4985	4985	0
80	20250305	180400	185538862	4985	4985	4985	4985	0
81	20250305	180300	185538862	4985	4985	4985	4985	0
82	20250305	180200	185538862	4985	4985	4985	4985	0
83	20250305	180100	185538862	4985	4985	4985	4985	0
84	20250305	180000	185538862	4985	4985	4985	4985	0
85	20250305	175900	185538862	4985	4985	4985	4985	0
86	20250305	175800	185538862	4985	4985	4985	4985	0
87	20250305	175700	185538862	4985	4985	4985	4985	0
88	20250305	175600	185538862	4985	4985	4985	4985	0
89	20250305	175500	185538862	4985	4985	4985	4985	0
90	20250305	175400	185538862	4985	4985	4985	4985	0
91	20250305	175300	185538862	4985	4985	4985	4985	0
92	20250305	175200	185538862	4985	4985	4985	4985	737
93	20250305	175100	185538862	4985	4985	4985	4985	0
94	20250305	175000	185538862	4985	4985	4985	4985	0
95	20250305	174900	185538862	4985	4985	4985	4985	0
96	20250305	174800	185538862	4985	4985	4985	4985	0
97	20250305	174700	185538862	4985	4985	4985	4985	0
98	20250305	174600	185538862	4985	4985	4985	4985	0
99	20250305	174500	185538862	4985	4985	4985	4985	0
100	20250305	174400	185538862	4985	4985	4985	4985	0
101	20250305	174300	185538862	4985	4985	4985	4985	0
102	20250305	174200	185538862	4985	4985	4985	4985	0
103	20250305	174100	185538862	4985	4985	4985	4985	0
104	20250305	174000	185538862	4985	4985	4985	4985	0
105	20250305	173900	185538862	4985	4985	4985	4985	0
106	20250305	173800	185538862	4985	4985	4985	4985	0
107	20250305	173700	185538862	4985	4985	4985	4985	0
108	20250305	173600	185538862	4985	4985	4985	4985	0
109	20250305	173500	185538862	4985	4985	4985	4985	0
110	20250305	173400	185538862	4985	4985	4985	4985	0
111	20250305	173300	185538862	4985	4985	4985	4985	0
112	20250305	173200	185538862	4985	4985	4985	4985	0
113	20250305	173100	185538862	4985	4985	4985	4985	0
114	20250305	173000	185538862	4985	4985	4985	4985	0
115	20250305	172900	185538862	4985	4985	4985	4985	0
116	20250305	172800	185538862	4985	4985	4985	4985	0
117	20250305	172700	185538862	4985	4985	4985	4985	0
118	20250305	172600	185538862	4985	4985	4985	4985	0
119	20250305	172500	185538862	4985	4985	4985	4985	0
120	20250305	172400	185538862	4985	4985	4985	4985	0
121	20250305	172300	185538862	4985	4985	4985	4985	0
122	20250305	172200	185538862	4985	4985	4985	4985	737
123	20250305	172100	185538862	4985	4985	4985	4985	0
124	20250305	172000	185538862	4985	4985	4985	4985	0
125	20250305	171900	185538862	4985	4985	4985	4985	0
126	20250305	171800	185538862	4985	4985	4985	4985	0
127	20250305	171700	185538862	4985	4985	4985	4985	0
128	20250305	171600	185538862	4985	4985	4985	4985	0
129	20250305	171500	185538862	4985	4985	4985	4985	0
130	20250305	171400	185538862	4985	4985	4985	4985	0
131	20250305	171300	185538862	4985	4985	4985	4985	0
132	20250305	171200	185538862	4985	4985	4985	4985	0
133	20250305	171100	185538862	4985	4985	4985	4985	0
134	20250305	171000	185538862	4985	4985	4985	4985	0
135	20250305	170900	185538862	4985	4985	4985	4985	0
136	20250305	170800	185538862	4985	4985	4985	4985	0
137	20250305	170700	185538862	4985	4985	4985	4985	0
138	20250305	170600	185538862	4985	4985	4985	4985	0
139	20250305	170500	185538862	4985	4985	4985	4985	0
140	20250305	170400	185538862	4985	4985	4985	4985	0
141	20250305	170300	185538862	4985	4985	4985	4985	0
142	20250305	170200	185538862	4985	4985	4985	4985	0
143	20250305	170100	185538862	4985	4985	4985	4985	0
144	20250305	170000	185538862	4985	4985	4985	4985	0
145	20250305	165900	185538862	4985	4985	4985	4985	0
146	20250305	165800	185538862	4985	4985	4985	4985	0
147	20250305	165700	185538862	4985	4985	4985	4985	0
148	20250305	165600	185538862	4985	4985	4985	4985	0
149	20250305	165500	185538862	4985	4985	4985	4985	0
150	20250305	165400	185538862	4985	4985	4985	4985	0
151	20250305	165300	185538862	4985	4985	4985	4985	0
152	20250305	165200	185538862	4985	4985	4985	4985	737
153	20250305	165100	185538862	4985	4985	4985	4985	0
154	20250305	165000	185538862	4985	4985	4985	4985	0
155	20250305	164900	185538862	4985	4985	4985	4985	0
156	20250305	164800	185538862	4985	4985	4985	4985	0
157	20250305	164700	185538862	4985	4985	4985	4985	0
158	20250305	164600	185538862	4985	4985	4985	4985	0
159	20250305	164500	185538862	4985	4985	4985	4985	0
160	20250305	164400	185538862	4985	4985	4985	4985	0
161	20250305	164300	185538862	4985	4985	4985	4985	0
162	20250305	164200	185538862	4985	4985	4985	4985	0
163	20250305	164100	185538862	4985	4985	4985	4985	0
164	20250305	164000	185538862	4985	4985	4985	4985	0
165	20250305	163900	185538862	4985	4985	4985	4985	0
166	20250305	163800	185538862	4985	4985	4985	4985	0
167	20250305	163700	185538862	4985	4985	4985	4985	0
168	20250305	163600	185538862	4985	4985	4985	4985	0
169	20250305	163500	185538862	4985	4985	4985	4985	0
170	20250305	163400	185538862	4985	4985	4985	4985	0
171	20250305	163300	185538862	4985	4985	4985	4985	0
172	20250305	163200	185538862	4985	4985	4985	4985	0
173	20250305	163100	185538862	4985	4985	4985	4985	0
174	20250305	163000	185538862	4985	4985	4985	4985	0
175	20250305	162900	185538862	4985	4985	4985	4985	0
176	20250305	162800	185538862	4985	4985	4985	4985	0
177	20250305	162700	185538862	4985	4985	4985	4985	0
178	20250305	162600	185538862	4985	4985	4985	4985	0
179	20250305	162500	185538862	4985	4985	4985	4985	0
180	20250305	162400	185538862	4985	4985	4985	4985	0
181	20250305	162300	185538862	4985	4985	4985	4985	0
182	20250305	162200	185538862	4985	4985	4985	4985	737
183	20250305	162100	185538862	4985	4985	4985	4985	0
184	20250305	162000	185538862	4985	4985	4985	4985	0
185	20250305	161900	185538862	4985	4985	4985	4985	0
186	20250305	161800	185538862	4985	4985	4985	4985	0
187	20250305	161700	185538862	4985	4985	4985	4985	0
188	20250305	161600	185538862	4985	4985	4985	4985	0
189	20250305	161500	185538862	4985	4985	4985	4985	0
190	20250305	161400	185538862	4985	4985	4985	4985	0
191	20250305	161300	185538862	4985	4985	4985	4985	0
192	20250305	161200	185538862	4985	4985	4985	4985	0
193	20250305	161100	185538862	4985	4985	4985	4985	0
194	20250305	161000	185538862	4985	4985	4985	4985	0
195	20250305	160900	185538862	4985	4985	4985	4985	0
196	20250305	160800	185538862	4985	4985	4985	4985	0
197	20250305	160700	185538862	4985	4985	4985	4985	0
198	20250305	160600	185538862	4985	4985	4985	4985	0
199	20250305	160500	185538862	4985	4985	4985	4985	0
200	20250305	160400	185538862	4985	4985	4985	4985	0
201	20250305	160300	185538862	4985	4985	4985	4985	0
202	20250305	160200	185538862	4985	4985	4985	4985	0
203	20250305	160100	185538862	4985	4985	4985	4985	0
204	20250305	160000	185538862	4985	4985	4985	4985	0
205	20250305	155900	185538862	4985	4985	4985	4985	0
206	20250305	155800	185538862	4985	4985	4985	4985	0
207	20250305	155700	185538862	4985	4985	4985	4985	0
208	20250305	155600	185538862	4985	4985	4985	4985	0
209	20250305	155500	185538862	4985	4985	4985	4985	0
210	20250305	155400	185538862	4985	4985	4985	4985	0
211	20250305	155300	185538862	4985	4985	4985	4985	0
212	20250305	155200	185538862	4985	4985	4985	4985	737
213	20250305	155100	185538862	4985	4985	4985	4985	0
214	20250305	155000	185538862	4985	4985	4985	4985	0
215	20250305	154900	185538862	4985	4985	4985	4985	0
216	20250305	154800	185538862	4985	4985	4985	4985	0
217	20250305	154700	185538862	4985	4985	4985	4985	0
218	20250305	154600	185538862	4985	4985	4985	4985	0
219	20250305	154500	185538862	4985	4985	4985	4985	0
220	20250305	154400	185538862	4985	4985	4985	4985	0
221	20250305	154300	185538862	4985	4985	4985	4985	0
222	20250305	154200	185538862	4985	4985	4985	4985	0
223	20250305	154100	185538862	4985	4985	4985	4985	0
224	20250305	154000	185538862	4985	4985	4985	4985	0
225	20250305	153900	185538862	4985	4985	4985	4985	0
226	20250305	153800	185538862	4985	4985	4985	4985	0
227	20250305	153700	185538862	4985	4985	4985	4985	0
228	20250305	153600	185538862	4985	4985	4985	4985	0
229	20250305	153500	185538862	4985	4985	4985	4985	0
230	20250305	153400	185538862	4985	4985	4985	4985	0
231	20250305	153300	185538862	4985	4985	4985	4985	0
232	20250305	153200	185538862	4985	4985	4985	4985	0
233	20250305	153100	185538862	4985	4985	4985	4985	0
234	20250305	153000	185538862	4985	4985	4985	4985	737
235	20250305	152900	181864917	4982	4982	4982	4982	0
236	20250305	152800	181864917	4982	4982	4982	4982	0
237	20250305	152700	181864917	4982	4982	4982	4982	0
238	20250305	152600	181864917	4982	4982	4982	4982	0
239	20250305	152500	181864917	4982	4982	4982	4982	0
240	20250305	152400	181864917	4982	4982	4982	4982	0
241	20250305	152300	181864917	4982	4982	4982	4982	0
242	20250305	152200	181864917	4982	4982	4982	4982	0
243	20250305	152100	181864917	4982	4982	4982	4982	0
244	20250305	152000	181864917	4982	4982	4982	4982	0
245	20250305	151900	181864917	4982	4982	4982	4982	3
246	20250305	151800	181849971	4982	4982	4982	4982	50
247	20250305	151700	181600871	4982	4982	4982	4982	30
248	20250305	151600	181451411	4982	4982	4982	4982	3
249	20250305	151500	181436465	4982	4982	4982	4982	2
250	20250305	151400	181426501	4980	4980	4980	4980	1
251	20250305	151300	181421521	4982	4982	4982	4982	1
252	20250305	151200	181416539	4980	4980	4980	4980	0
253	20250305	151100	181416539	4980	4980	4980	4980	1
254	20250305	151000	181411559	4982	4980	4982	4980	68
255	20250305	150900	181072785	4980	4980	4980	4980	1
256	20250305	150800	181067805	4982	4982	4982	4982	5
257	20250305	150700	181042895	4982	4982	4982	4982	3
258	20250305	150600	181027949	4982	4980	4982	4980	3
259	20250305	150500	181013005	4985	4982	4985	4982	15
260	20250305	150400	180938236	4982	4982	4982	4982	0
261	20250305	150300	180938236	4982	4980	4982	4980	4
262	20250305	150200	180918310	4982	4982	4982	4982	7
263	20250305	150100	180883436	4980	4980	4980	4980	120
264	20250305	150000	180285836	4985	4985	4985	4985	0
265	20250305	145900	180285836	4985	4980	4985	4980	28
266	20250305	145800	180146361	4980	4980	4980	4980	1387
267	20250305	145700	173239101	4980	4980	4980	4980	0
268	20250305	145600	173239101	4980	4980	4980	4980	573
269	20250305	145500	170385561	4980	4980	4980	4980	0
270	20250305	145400	170385561	4980	4980	4980	4980	0
271	20250305	145300	170385561	4980	4980	4980	4980	0
272	20250305	145200	170385561	4980	4980	4980	4980	2
273	20250305	145100	170375601	4980	4980	4980	4980	0
274	20250305	145000	170375601	4980	4980	4980	4980	0
275	20250305	144900	170375601	4980	4980	4980	4980	3
276	20250305	144800	170360661	4980	4980	4980	4980	0
277	20250305	144700	170360661	4980	4980	4980	4980	3
278	20250305	144600	170345721	4980	4980	4980	4975	205
279	20250305	144500	169325821	4980	4980	4980	4980	0
280	20250305	144400	169325821	4980	4977	4980	4977	7
281	20250305	144300	169290970	4977	4977	4977	4977	3
282	20250305	144200	169276039	4980	4980	4980	4980	3
283	20250305	144100	169261099	4980	4977	4980	4977	6
284	20250305	144000	169231225	4975	4977	4980	4975	978
285	20250305	143900	164362663	4980	4975	4980	4975	87
286	20250305	143800	163929556	4980	4980	4980	4980	3
287	20250305	143700	163914616	4975	4980	4980	4975	8
288	20250305	143600	163874806	4980	4977	4980	4977	60
289	20250305	143500	163576012	4975	4975	4975	4975	0
290	20250305	143400	163576012	4975	4975	4975	4975	0
291	20250305	143300	163576012	4975	4977	4977	4975	102
292	20250305	143200	163068558	4980	4980	4980	4980	0
293	20250305	143100	163068558	4980	4980	4980	4980	0
294	20250305	143000	163068558	4980	4977	4980	4977	3
295	20250305	142900	163053621	4977	4980	4980	4977	6
296	20250305	142800	163023744	4980	4980	4980	4980	7
297	20250305	142700	162988884	4980	4970	4980	4970	4971
298	20250305	142600	138276939	4970	4970	4970	4970	1000
299	20250305	142500	133306939	4970	4970	4970	4970	0
300	20250305	142400	133306939	4970	4970	4970	4970	0
301	20250305	142300	133306939	4970	4970	4970	4970	0
302	20250305	142200	133306939	4970	4967	4970	4967	4
303	20250305	142100	133287065	4967	4967	4967	4967	4
304	20250305	142000	133267197	4970	4970	4970	4970	20
305	20250305	141900	133167797	4970	4965	4970	4965	6
306	20250305	141800	133137982	4970	4967	4970	4967	2
307	20250305	141700	133128045	4970	4967	4970	4965	1603
308	20250305	141600	125169109	4970	4970	4970	4970	0
309	20250305	141500	125169109	4970	4970	4970	4970	2
310	20250305	141400	125159169	4970	4967	4970	4967	3
311	20250305	141300	125144262	4970	4970	4970	4970	2
312	20250305	141200	125134322	4970	4967	4970	4967	3
313	20250305	141100	125119415	4970	4970	4970	4970	0
314	20250305	141000	125119415	4970	4970	4970	4970	0
315	20250305	140900	125119415	4970	4967	4970	4967	16
316	20250305	140800	125039910	4970	4967	4970	4965	1025
317	20250305	140700	119945793	4970	4970	4970	4970	0
318	20250305	140600	119945793	4970	4970	4970	4970	2
319	20250305	140500	119935853	4970	4970	4970	4970	23
320	20250305	140400	119821543	4965	4970	4970	4965	810
321	20250305	140300	115795848	4970	4970	4970	4970	2
322	20250305	140200	115785908	4967	4967	4967	4967	0
323	20250305	140100	115785908	4967	4967	4967	4967	1
324	20250305	140000	115780941	4967	4967	4967	4967	8
325	20250305	135900	115741205	4967	4967	4967	4967	0
326	20250305	135800	115741205	4967	4967	4967	4967	0
327	20250305	135700	115741205	4967	4967	4967	4967	1
328	20250305	135600	115736238	4967	4967	4967	4967	1
329	20250305	135500	115731271	4970	4970	4970	4970	0
330	20250305	135400	115731271	4970	4970	4970	4970	0
331	20250305	135300	115731271	4970	4970	4970	4970	0
332	20250305	135200	115731271	4970	4970	4970	4970	10
333	20250305	135100	115681571	4970	4970	4970	4970	3
334	20250305	135000	115666661	4970	4970	4970	4970	0
335	20250305	134900	115666661	4970	4965	4970	4965	368
336	20250305	134800	113839199	4965	4965	4965	4965	0
337	20250305	134700	113839199	4965	4962	4965	4962	4
338	20250305	134600	113819345	4965	4965	4965	4965	0
339	20250305	134500	113819345	4965	4965	4965	4965	0
340	20250305	134400	113819345	4965	4965	4965	4965	0
341	20250305	134300	113819345	4965	4965	4965	4965	26
342	20250305	134200	113690255	4965	4965	4965	4965	0
343	20250305	134100	113690255	4965	4965	4965	4965	0
344	20250305	134000	113690255	4965	4965	4965	4965	1257
345	20250305	133900	107449250	4965	4965	4965	4965	0
346	20250305	133800	107449250	4965	4965	4965	4965	0
347	20250305	133700	107449250	4965	4967	4967	4965	404
348	20250305	133600	105443364	4970	4970	4970	4970	0
349	20250305	133500	105443364	4970	4970	4970	4970	0
350	20250305	133400	105443364	4970	4970	4970	4970	1078
351	20250305	133300	100085704	4970	4970	4970	4970	1
352	20250305	133200	100080734	4967	4967	4967	4967	0
353	20250305	133100	100080734	4967	4967	4967	4967	0
354	20250305	133000	100080734	4967	4967	4967	4967	3
355	20250305	132900	100065833	4970	4970	4970	4970	0
356	20250305	132800	100065833	4970	4970	4970	4970	2
357	20250305	132700	100055893	4970	4970	4970	4970	0
358	20250305	132600	100055893	4970	4967	4970	4967	2
359	20250305	132500	100045956	4967	4967	4967	4967	0
360	20250305	132400	100045956	4967	4967	4967	4967	7
361	20250305	132300	100011187	4967	4967	4967	4967	5
362	20250305	132200	99986352	4970	4970	4970	4970	0
363	20250305	132100	99986352	4970	4967	4970	4967	48
364	20250305	132000	99747795	4965	4967	4967	4965	53
365	20250305	131900	99484644	4967	4967	4967	4967	0
366	20250305	131800	99484644	4967	4967	4967	4967	1
367	20250305	131700	99479677	4970	4967	4970	4967	2
368	20250305	131600	99469740	4970	4970	4970	4965	26
369	20250305	131500	99340640	4967	4967	4967	4967	1
370	20250305	131400	99335673	4970	4970	4970	4970	0
371	20250305	131300	99335673	4970	4970	4970	4970	0
372	20250305	131200	99335673	4970	4970	4970	4970	3
373	20250305	131100	99320763	4970	4965	4970	4965	27
374	20250305	131000	99186669	4965	4965	4965	4965	12
375	20250305	130900	99127089	4965	4965	4965	4965	0
376	20250305	130800	99127089	4965	4965	4965	4965	3
377	20250305	130700	99112194	4965	4965	4965	4965	2
378	20250305	130600	99102264	4965	4960	4965	4960	3
379	20250305	130500	99087379	4960	4957	4960	4957	28
380	20250305	130400	98948505	4960	4960	4960	4960	0
381	20250305	130300	98948505	4960	4960	4960	4960	0
382	20250305	130200	98948505	4960	4960	4960	4960	0
383	20250305	130100	98948505	4960	4960	4960	4960	270
384	20250305	130000	97609305	4960	4960	4960	4960	2
385	20250305	125900	97599385	4965	4965	4965	4965	325
386	20250305	125800	95985760	4965	4965	4965	4965	0
387	20250305	125700	95985760	4965	4965	4965	4965	9
388	20250305	125600	95941075	4965	4965	4965	4965	433
389	20250305	125500	93791230	4970	4970	4970	4970	1
390	20250305	125400	93786260	4970	4970	4970	4970	0
391	20250305	125300	93786260	4970	4970	4970	4970	30
392	20250305	125200	93637160	4970	4965	4970	4965	20
393	20250305	125100	93537765	4965	4965	4965	4965	0
394	20250305	125000	93537765	4965	4965	4970	4965	289
395	20250305	124900	92101880	4965	4965	4965	4965	897
396	20250305	124800	87648275	4965	4960	4965	4960	1989
397	20250305	124700	77773680	4960	4950	4960	4950	3545
398	20250305	124600	60218015	4950	4950	4950	4950	0
399	20250305	124500	60218015	4950	4950	4950	4950	0
400	20250305	124400	60218015	4950	4950	4950	4950	0
401	20250305	124300	60218015	4950	4945	4950	4945	201
402	20250305	124200	59224065	4950	4950	4950	4950	0
403	20250305	124100	59224065	4950	4950	4950	4950	0
404	20250305	124000	59224065	4950	4950	4950	4950	0
405	20250305	123900	59224065	4950	4950	4950	4950	0
406	20250305	123800	59224065	4950	4950	4950	4950	22
407	20250305	123700	59115165	4950	4950	4950	4950	64
408	20250305	123600	58798365	4950	4950	4950	4950	0
409	20250305	123500	58798365	4950	4950	4950	4950	0
410	20250305	123400	58798365	4950	4950	4950	4950	146
411	20250305	123300	58075665	4950	4950	4950	4950	0
412	20250305	123200	58075665	4950	4955	4955	4950	435
413	20250305	123100	55922400	4950	4950	4950	4950	152
414	20250305	123000	55170000	4950	4950	4950	4950	0
415	20250305	122900	55170000	4950	4950	4950	4950	0
416	20250305	122800	55170000	4950	4950	4950	4950	0
417	20250305	122700	55170000	4950	4950	4950	4950	1
418	20250305	122600	55165050	4945	4945	4945	4945	0
419	20250305	122500	55165050	4945	4935	4945	4935	285
420	20250305	122400	53755825	4945	4945	4945	4945	0
421	20250305	122300	53755825	4945	4945	4945	4945	0
422	20250305	122200	53755825	4945	4945	4945	4945	0
423	20250305	122100	53755825	4945	4945	4945	4945	0
424	20250305	122000	53755825	4945	4940	4945	4940	244
425	20250305	121900	52549295	4940	4940	4940	4940	100
426	20250305	121800	52055295	4940	4940	4940	4940	0
427	20250305	121700	52055295	4940	4940	4940	4940	0
428	20250305	121600	52055295	4940	4940	4940	4940	0
429	20250305	121500	52055295	4940	4940	4940	4940	472
430	20250305	121400	49723615	4940	4940	4940	4940	0
431	20250305	121300	49723615	4940	4940	4940	4940	0
432	20250305	121200	49723615	4940	4935	4940	4935	408
433	20250305	121100	47708605	4930	4925	4930	4925	1788
434	20250305	121000	38895510	4925	4925	4925	4925	0
435	20250305	120900	38895510	4925	4925	4925	4925	0
436	20250305	120800	38895510	4925	4925	4925	4925	0
437	20250305	120700	38895510	4925	4925	4925	4925	4
438	20250305	120600	38875810	4925	4925	4925	4925	0
439	20250305	120500	38875810	4925	4925	4925	4925	0
440	20250305	120400	38875810	4925	4925	4925	4925	0
441	20250305	120300	38875810	4925	4925	4925	4925	0
442	20250305	120200	38875810	4925	4925	4925	4925	0
443	20250305	120100	38875810	4925	4925	4925	4925	5
444	20250305	120000	38851185	4925	4925	4925	4925	0
445	20250305	115900	38851185	4925	4925	4925	4925	0
446	20250305	115800	38851185	4925	4925	4925	4925	2
447	20250305	115700	38841335	4920	4920	4920	4920	0
448	20250305	115600	38841335	4920	4920	4920	4920	0
449	20250305	115500	38841335	4920	4920	4920	4920	1
450	20250305	115400	38836415	4925	4925	4925	4925	0
451	20250305	115300	38836415	4925	4925	4925	4925	3
452	20250305	115200	38821640	4925	4925	4925	4925	0
453	20250305	115100	38821640	4925	4925	4925	4925	0
454	20250305	115000	38821640	4925	4925	4925	4925	3
455	20250305	114900	38806865	4920	4920	4920	4920	0
456	20250305	114800	38806865	4920	4920	4920	4920	94
457	20250305	114700	38344385	4925	4925	4925	4925	0
458	20250305	114600	38344385	4925	4925	4925	4925	0
459	20250305	114500	38344385	4925	4925	4925	4925	0
460	20250305	114400	38344385	4925	4925	4925	4925	0
461	20250305	114300	38344385	4925	4925	4925	4925	0
462	20250305	114200	38344385	4925	4925	4925	4925	0
463	20250305	114100	38344385	4925	4925	4925	4925	613
464	20250305	114000	35325360	4925	4925	4925	4925	0
465	20250305	113900	35325360	4925	4925	4925	4925	0
466	20250305	113800	35325360	4925	4925	4925	4925	1
467	20250305	113700	35320435	4920	4920	4920	4920	0
468	20250305	113600	35320435	4920	4920	4920	4920	0
469	20250305	113500	35320435	4920	4920	4920	4920	2
470	20250305	113400	35310595	4925	4925	4925	4925	3
471	20250305	113300	35295820	4925	4925	4925	4925	3
472	20250305	113200	35281045	4925	4925	4925	4925	0
473	20250305	113100	35281045	4925	4925	4925	4925	0
474	20250305	113000	35281045	4925	4925	4925	4925	2
475	20250305	112900	35271195	4925	4925	4925	4925	0
476	20250305	112800	35271195	4925	4925	4925	4925	0
477	20250305	112700	35271195	4925	4925	4925	4925	3
478	20250305	112600	35256420	4925	4925	4925	4925	2
479	20250305	112500	35246570	4925	4920	4925	4920	204
480	20250305	112400	34242870	4925	4925	4925	4925	1
481	20250305	112300	34237945	4915	4920	4920	4915	800
482	20250305	112200	30305805	4920	4920	4920	4920	0
483	20250305	112100	30305805	4920	4925	4925	4920	84
484	20250305	112000	29892505	4925	4925	4925	4925	0
485	20250305	111900	29892505	4925	4925	4925	4925	0
486	20250305	111800	29892505	4925	4925	4925	4925	0
487	20250305	111700	29892505	4925	4925	4925	4925	0
488	20250305	111600	29892505	4925	4925	4925	4925	1
489	20250305	111500	29887580	4925	4925	4925	4925	0
490	20250305	111400	29887580	4925	4925	4925	4925	0
491	20250305	111300	29887580	4925	4925	4925	4925	0
492	20250305	111200	29887580	4925	4925	4925	4925	10
493	20250305	111100	29838330	4925	4925	4925	4925	0
494	20250305	111000	29838330	4925	4925	4925	4925	0
495	20250305	110900	29838330	4925	4925	4925	4925	0
496	20250305	110800	29838330	4925	4925	4925	4925	0
497	20250305	110700	29838330	4925	4925	4925	4925	4
498	20250305	110600	29818630	4925	4925	4925	4925	11
499	20250305	110500	29764455	4925	4925	4925	4925	0
500	20250305	110400	29764455	4925	4925	4925	4925	0
501	20250305	110300	29764455	4925	4925	4925	4925	0
502	20250305	110200	29764455	4925	4925	4925	4925	0
503	20250305	110100	29764455	4925	4925	4925	4925	2
504	20250305	110000	29754605	4925	4925	4925	4925	0
505	20250305	105900	29754605	4925	4920	4925	4920	195
506	20250305	105800	28795180	4925	4920	4925	4920	887
507	20250305	105700	24426755	4925	4925	4925	4925	34
508	20250305	105600	24259305	4935	4935	4935	4935	2
509	20250305	105500	24249435	4925	4935	4935	4925	1000
510	20250305	105400	19322020	4940	4940	4940	4935	24
511	20250305	105300	19203510	4925	4940	4940	4925	202
512	20250305	105200	18208330	4940	4940	4940	4940	11
513	20250305	105100	18153990	4930	4925	4930	4925	1020
514	20250305	105000	13126460	4925	4925	4925	4925	1
515	20250305	104900	13121535	4925	4925	4925	4925	1
516	20250305	104800	13116610	4920	4920	4920	4920	15
517	20250305	104700	13042810	4920	4915	4920	4915	7
518	20250305	104600	13008400	4905	4915	4915	4905	246
519	20250305	104500	11801620	4915	4915	4915	4915	3
520	20250305	104400	11786875	4920	4920	4920	4920	0
521	20250305	104300	11786875	4920	4920	4920	4920	0
522	20250305	104200	11786875	4920	4920	4920	4920	0
523	20250305	104100	11786875	4920	4920	4920	4920	1
524	20250305	104000	11781955	4920	4915	4920	4915	10
525	20250305	103900	11732800	4915	4915	4915	4915	0
526	20250305	103800	11732800	4915	4915	4915	4915	0
527	20250305	103700	11732800	4915	4895	4915	4895	118
528	20250305	103600	11155170	4895	4895	4895	4895	0
529	20250305	103500	11155170	4895	4920	4920	4895	319
530	20250305	103400	9590720	4920	4920	4920	4920	10
531	20250305	103300	9541520	4920	4920	4920	4920	0
532	20250305	103200	9541520	4920	4920	4920	4920	0
533	20250305	103100	9541520	4920	4920	4920	4920	20
534	20250305	103000	9443120	4920	4920	4920	4920	55
535	20250305	102900	9172520	4920	4915	4920	4915	282
536	20250305	102800	7785215	4915	4915	4915	4915	23
537	20250305	102700	7672170	4920	4920	4920	4920	0
538	20250305	102600	7672170	4920	4920	4920	4920	0
539	20250305	102500	7672170	4920	4920	4920	4920	0
540	20250305	102400	7672170	4920	4920	4920	4920	0
541	20250305	102300	7672170	4920	4920	4920	4920	0
542	20250305	102200	7672170	4920	4920	4920	4920	0
543	20250305	102100	7672170	4920	4920	4920	4920	0
544	20250305	102000	7672170	4920	4920	4920	4920	0
545	20250305	101900	7672170	4920	4920	4920	4920	0
546	20250305	101800	7672170	4920	4920	4920	4920	0
547	20250305	101700	7672170	4920	4920	4920	4920	0
548	20250305	101600	7672170	4920	4915	4920	4915	3
549	20250305	101500	7657415	4920	4920	4920	4920	1
550	20250305	101400	7652495	4920	4920	4920	4920	0
551	20250305	101300	7652495	4920	4920	4920	4920	0
552	20250305	101200	7652495	4920	4920	4920	4920	0
553	20250305	101100	7652495	4920	4920	4920	4920	0
554	20250305	101000	7652495	4920	4920	4920	4920	0
555	20250305	100900	7652495	4920	4920	4920	4920	0
556	20250305	100800	7652495	4920	4920	4920	4920	24
557	20250305	100700	7534415	4920	4920	4920	4920	0
558	20250305	100600	7534415	4920	4920	4920	4920	0
559	20250305	100500	7534415	4920	4920	4920	4920	0
560	20250305	100400	7534415	4920	4920	4920	4920	0
561	20250305	100300	7534415	4920	4920	4920	4920	0
562	20250305	100200	7534415	4920	4920	4920	4920	0
563	20250305	100100	7534415	4920	4920	4920	4920	0
564	20250305	100000	7534415	4920	4920	4920	4920	0
565	20250305	095900	7534415	4920	4920	4920	4920	0
566	20250305	095800	7534415	4920	4920	4920	4920	0
567	20250305	095700	7534415	4920	4920	4920	4920	8
568	20250305	095600	7495055	4920	4920	4920	4920	0
569	20250305	095500	7495055	4920	4920	4920	4920	0
570	20250305	095400	7495055	4920	4920	4920	4920	0
571	20250305	095300	7495055	4920	4920	4920	4920	64
572	20250305	095200	7180175	4920	4920	4920	4920	0
573	20250305	095100	7180175	4920	4920	4920	4920	4
574	20250305	095000	7160495	4920	4915	4920	4915	16
575	20250305	094900	7081825	4920	4920	4920	4920	7
576	20250305	094800	7047385	4920	4920	4920	4920	0
577	20250305	094700	7047385	4920	4920	4920	4920	24
578	20250305	094600	6929305	4930	4930	4930	4930	21
579	20250305	094500	6825775	4930	4930	4930	4930	204
580	20250305	094400	5820055	4930	4930	4930	4930	0
581	20250305	094300	5820055	4930	4930	4930	4930	0
582	20250305	094200	5820055	4930	4930	4930	4930	0
583	20250305	094100	5820055	4930	4930	4930	4930	40
584	20250305	094000	5622855	4930	4930	4930	4930	2
585	20250305	093900	5612995	4930	4925	4930	4925	12
586	20250305	093800	5553885	4900	4920	4920	4900	171
587	20250305	093700	4714575	4930	4930	4930	4930	2
588	20250305	093600	4704715	4930	4930	4930	4930	2
589	20250305	093500	4694855	4930	4930	4930	4930	0
590	20250305	093400	4694855	4930	4930	4930	4930	0
591	20250305	093300	4694855	4930	4920	4930	4920	19
592	20250305	093200	4601325	4920	4920	4920	4920	0
593	20250305	093100	4601325	4920	4920	4920	4920	13
594	20250305	093000	4537365	4910	4910	4910	4910	700
595	20250305	092900	1100365	4920	4910	4920	4910	10
596	20250305	092800	1051255	4920	4920	4920	4920	0
597	20250305	092700	1051255	4920	4920	4920	4920	0
598	20250305	092600	1051255	4920	4920	4920	4920	0
599	20250305	092500	1051255	4920	4920	4920	4920	5
600	20250305	092400	1026655	4920	4920	4920	4920	0
601	20250305	092300	1026655	4920	4920	4920	4920	0
602	20250305	092200	1026655	4920	4920	4920	4920	0
603	20250305	092100	1026655	4920	4920	4920	4920	3
604	20250305	092000	1011895	4920	4920	4920	4920	0
605	20250305	091900	1011895	4920	4915	4920	4915	6
606	20250305	091800	982390	4920	4920	4920	4920	0
607	20250305	091700	982390	4920	4930	4930	4920	58
608	20250305	091600	697000	4930	4930	4930	4930	2
609	20250305	091500	687140	4920	4935	4935	4920	25
610	20250305	091400	563990	4925	4925	4925	4925	1
611	20250305	091300	559065	4940	4940	4940	4940	5
612	20250305	091200	534365	4940	4940	4940	4940	3
613	20250305	091100	519545	4940	4940	4940	4940	0
614	20250305	091000	519545	4940	4940	4940	4940	3
615	20250305	090900	504725	4940	4940	4940	4940	0
616	20250305	090800	504725	4940	4940	4940	4940	0
617	20250305	090700	504725	4940	4940	4940	4940	2
618	20250305	090600	494845	4940	4940	4940	4940	0
619	20250305	090500	494845	4940	4940	4940	4940	2
620	20250305	090400	484965	4925	4925	4925	4925	2
621	20250305	090300	475115	4940	4925	4940	4920	18
622	20250305	090200	386460	4945	4945	4945	4945	0
623	20250305	090100	386460	4945	4925	4945	4925	4
624	20250305	090000	366740	4935	4885	4940	4885	75