KissMeData/006890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184900	298378680	11860	11860	11860	11860	705
3	20250306	184800	298378680	11860	11860	11860	11860	0
4	20250306	184700	298378680	11860	11860	11860	11860	0
5	20250306	184600	298378680	11860	11860	11860	11860	0
6	20250306	184500	298378680	11860	11860	11860	11860	0
7	20250306	184400	298378680	11860	11860	11860	11860	0
8	20250306	184300	298378680	11860	11860	11860	11860	0
9	20250306	184200	298378680	11860	11860	11860	11860	0
10	20250306	184100	298378680	11860	11860	11860	11860	0
11	20250306	184000	298378680	11860	11860	11860	11860	0
12	20250306	183900	298378680	11860	11860	11860	11860	0
13	20250306	183800	298378680	11860	11860	11860	11860	0
14	20250306	183700	298378680	11860	11860	11860	11860	0
15	20250306	183600	298378680	11860	11860	11860	11860	0
16	20250306	183500	298378680	11860	11860	11860	11860	0
17	20250306	183400	298378680	11860	11860	11860	11860	0
18	20250306	183300	298378680	11860	11860	11860	11860	0
19	20250306	183200	298378680	11860	11860	11860	11860	0
20	20250306	183100	298378680	11860	11860	11860	11860	0
21	20250306	183000	298378680	11860	11860	11860	11860	0
22	20250306	182900	298378680	11860	11860	11860	11860	0
23	20250306	182800	298378680	11860	11860	11860	11860	0
24	20250306	182700	298378680	11860	11860	11860	11860	0
25	20250306	182600	298378680	11860	11860	11860	11860	0
26	20250306	182500	298378680	11860	11860	11860	11860	0
27	20250306	182400	298378680	11860	11860	11860	11860	0
28	20250306	182300	298378680	11860	11860	11860	11860	0
29	20250306	182200	298378680	11860	11860	11860	11860	0
30	20250306	182100	298378680	11860	11860	11860	11860	0
31	20250306	182000	298378680	11860	11860	11860	11860	0
32	20250306	181900	298378680	11860	11860	11860	11860	705
33	20250306	181800	298378680	11860	11860	11860	11860	0
34	20250306	181700	298378680	11860	11860	11860	11860	0
35	20250306	181600	298378680	11860	11860	11860	11860	0
36	20250306	181500	298378680	11860	11860	11860	11860	0
37	20250306	181400	298378680	11860	11860	11860	11860	0
38	20250306	181300	298378680	11860	11860	11860	11860	0
39	20250306	181200	298378680	11860	11860	11860	11860	0
40	20250306	181100	298378680	11860	11860	11860	11860	0
41	20250306	181000	298378680	11860	11860	11860	11860	0
42	20250306	180900	298378680	11860	11860	11860	11860	0
43	20250306	180800	298378680	11860	11860	11860	11860	0
44	20250306	180700	298378680	11860	11860	11860	11860	0
45	20250306	180600	298378680	11860	11860	11860	11860	0
46	20250306	180500	298378680	11860	11860	11860	11860	0
47	20250306	180400	298378680	11860	11860	11860	11860	0
48	20250306	180300	298378680	11860	11860	11860	11860	0
49	20250306	180200	298378680	11860	11860	11860	11860	0
50	20250306	180100	298378680	11860	11860	11860	11860	0
51	20250306	180000	298378680	11860	11860	11860	11860	0
52	20250306	175900	298378680	11860	11860	11860	11860	0
53	20250306	175800	298378680	11860	11860	11860	11860	0
54	20250306	175700	298378680	11860	11860	11860	11860	0
55	20250306	175600	298378680	11860	11860	11860	11860	0
56	20250306	175500	298378680	11860	11860	11860	11860	0
57	20250306	175400	298378680	11860	11860	11860	11860	0
58	20250306	175300	298378680	11860	11860	11860	11860	0
59	20250306	175200	298378680	11860	11860	11860	11860	0
60	20250306	175100	298378680	11860	11860	11860	11860	0
61	20250306	175000	298378680	11860	11860	11860	11860	0
62	20250306	174900	298378680	11860	11860	11860	11860	705
63	20250306	174800	298378680	11860	11860	11860	11860	0
64	20250306	174700	298378680	11860	11860	11860	11860	0
65	20250306	174600	298378680	11860	11860	11860	11860	0
66	20250306	174500	298378680	11860	11860	11860	11860	0
67	20250306	174400	298378680	11860	11860	11860	11860	0
68	20250306	174300	298378680	11860	11860	11860	11860	0
69	20250306	174200	298378680	11860	11860	11860	11860	0
70	20250306	174100	298378680	11860	11860	11860	11860	0
71	20250306	174000	298378680	11860	11860	11860	11860	0
72	20250306	173900	298378680	11860	11860	11860	11860	0
73	20250306	173800	298378680	11860	11860	11860	11860	0
74	20250306	173700	298378680	11860	11860	11860	11860	0
75	20250306	173600	298378680	11860	11860	11860	11860	0
76	20250306	173500	298378680	11860	11860	11860	11860	0
77	20250306	173400	298378680	11860	11860	11860	11860	0
78	20250306	173300	298378680	11860	11860	11860	11860	0
79	20250306	173200	298378680	11860	11860	11860	11860	0
80	20250306	173100	298378680	11860	11860	11860	11860	0
81	20250306	173000	298378680	11860	11860	11860	11860	0
82	20250306	172900	298378680	11860	11860	11860	11860	0
83	20250306	172800	298378680	11860	11860	11860	11860	0
84	20250306	172700	298378680	11860	11860	11860	11860	0
85	20250306	172600	298378680	11860	11860	11860	11860	0
86	20250306	172500	298378680	11860	11860	11860	11860	0
87	20250306	172400	298378680	11860	11860	11860	11860	0
88	20250306	172300	298378680	11860	11860	11860	11860	0
89	20250306	172200	298378680	11860	11860	11860	11860	0
90	20250306	172100	298378680	11860	11860	11860	11860	0
91	20250306	172000	298378680	11860	11860	11860	11860	0
92	20250306	171900	298378680	11860	11860	11860	11860	705
93	20250306	171800	298378680	11860	11860	11860	11860	0
94	20250306	171700	298378680	11860	11860	11860	11860	0
95	20250306	171600	298378680	11860	11860	11860	11860	0
96	20250306	171500	298378680	11860	11860	11860	11860	0
97	20250306	171400	298378680	11860	11860	11860	11860	0
98	20250306	171300	298378680	11860	11860	11860	11860	0
99	20250306	171200	298378680	11860	11860	11860	11860	0
100	20250306	171100	298378680	11860	11860	11860	11860	0
101	20250306	171000	298378680	11860	11860	11860	11860	0
102	20250306	170900	298378680	11860	11860	11860	11860	0
103	20250306	170800	298378680	11860	11860	11860	11860	0
104	20250306	170700	298378680	11860	11860	11860	11860	0
105	20250306	170600	298378680	11860	11860	11860	11860	0
106	20250306	170500	298378680	11860	11860	11860	11860	0
107	20250306	170400	298378680	11860	11860	11860	11860	0
108	20250306	170300	298378680	11860	11860	11860	11860	0
109	20250306	170200	298378680	11860	11860	11860	11860	0
110	20250306	170100	298378680	11860	11860	11860	11860	0
111	20250306	170000	298378680	11860	11860	11860	11860	0
112	20250306	165900	298378680	11860	11860	11860	11860	0
113	20250306	165800	298378680	11860	11860	11860	11860	0
114	20250306	165700	298378680	11860	11860	11860	11860	0
115	20250306	165600	298378680	11860	11860	11860	11860	0
116	20250306	165500	298378680	11860	11860	11860	11860	0
117	20250306	165400	298378680	11860	11860	11860	11860	0
118	20250306	165300	298378680	11860	11860	11860	11860	0
119	20250306	165200	298378680	11860	11860	11860	11860	0
120	20250306	165100	298378680	11860	11860	11860	11860	0
121	20250306	165000	298378680	11860	11860	11860	11860	0
122	20250306	164900	298378680	11860	11860	11860	11860	705
123	20250306	164800	298378680	11860	11860	11860	11860	0
124	20250306	164700	298378680	11860	11860	11860	11860	0
125	20250306	164600	298378680	11860	11860	11860	11860	0
126	20250306	164500	298378680	11860	11860	11860	11860	0
127	20250306	164400	298378680	11860	11860	11860	11860	0
128	20250306	164300	298378680	11860	11860	11860	11860	0
129	20250306	164200	298378680	11860	11860	11860	11860	0
130	20250306	164100	298378680	11860	11860	11860	11860	0
131	20250306	164000	298378680	11860	11860	11860	11860	0
132	20250306	163900	298378680	11860	11860	11860	11860	0
133	20250306	163800	298378680	11860	11860	11860	11860	0
134	20250306	163700	298378680	11860	11860	11860	11860	0
135	20250306	163600	298378680	11860	11860	11860	11860	0
136	20250306	163500	298378680	11860	11860	11860	11860	0
137	20250306	163400	298378680	11860	11860	11860	11860	0
138	20250306	163300	298378680	11860	11860	11860	11860	0
139	20250306	163200	298378680	11860	11860	11860	11860	0
140	20250306	163100	298378680	11860	11860	11860	11860	0
141	20250306	163000	298378680	11860	11860	11860	11860	0
142	20250306	162900	298378680	11860	11860	11860	11860	0
143	20250306	162800	298378680	11860	11860	11860	11860	0
144	20250306	162700	298378680	11860	11860	11860	11860	0
145	20250306	162600	298378680	11860	11860	11860	11860	0
146	20250306	162500	298378680	11860	11860	11860	11860	0
147	20250306	162400	298378680	11860	11860	11860	11860	0
148	20250306	162300	298378680	11860	11860	11860	11860	0
149	20250306	162200	298378680	11860	11860	11860	11860	0
150	20250306	162100	298378680	11860	11860	11860	11860	0
151	20250306	162000	298378680	11860	11860	11860	11860	0
152	20250306	161900	298378680	11860	11860	11860	11860	705
153	20250306	161800	298378680	11860	11860	11860	11860	0
154	20250306	161700	298378680	11860	11860	11860	11860	0
155	20250306	161600	298378680	11860	11860	11860	11860	0
156	20250306	161500	298378680	11860	11860	11860	11860	0
157	20250306	161400	298378680	11860	11860	11860	11860	0
158	20250306	161300	298378680	11860	11860	11860	11860	0
159	20250306	161200	298378680	11860	11860	11860	11860	0
160	20250306	161100	298378680	11860	11860	11860	11860	0
161	20250306	161000	298378680	11860	11860	11860	11860	0
162	20250306	160900	298378680	11860	11860	11860	11860	0
163	20250306	160800	298378680	11860	11860	11860	11860	0
164	20250306	160700	298378680	11860	11860	11860	11860	0
165	20250306	160600	298378680	11860	11860	11860	11860	0
166	20250306	160500	298378680	11860	11860	11860	11860	0
167	20250306	160400	298378680	11860	11860	11860	11860	0
168	20250306	160300	298378680	11860	11860	11860	11860	0
169	20250306	160200	298378680	11860	11860	11860	11860	0
170	20250306	160100	298378680	11860	11860	11860	11860	0
171	20250306	160000	298378680	11860	11860	11860	11860	0
172	20250306	155900	298378680	11860	11860	11860	11860	0
173	20250306	155800	298378680	11860	11860	11860	11860	0
174	20250306	155700	298378680	11860	11860	11860	11860	0
175	20250306	155600	298378680	11860	11860	11860	11860	0
176	20250306	155500	298378680	11860	11860	11860	11860	0
177	20250306	155400	298378680	11860	11860	11860	11860	0
178	20250306	155300	298378680	11860	11860	11860	11860	0
179	20250306	155200	298378680	11860	11860	11860	11860	0
180	20250306	155100	298378680	11860	11860	11860	11860	0
181	20250306	155000	298378680	11860	11860	11860	11860	0
182	20250306	154900	298378680	11860	11860	11860	11860	705
183	20250306	154800	298378680	11860	11860	11860	11860	0
184	20250306	154700	298378680	11860	11860	11860	11860	0
185	20250306	154600	298378680	11860	11860	11860	11860	0
186	20250306	154500	298378680	11860	11860	11860	11860	0
187	20250306	154400	298378680	11860	11860	11860	11860	0
188	20250306	154300	298378680	11860	11860	11860	11860	0
189	20250306	154200	298378680	11860	11860	11860	11860	0
190	20250306	154100	298378680	11860	11860	11860	11860	0
191	20250306	154000	298378680	11860	11860	11860	11860	0
192	20250306	153900	298378680	11860	11860	11860	11860	0
193	20250306	153800	298378680	11860	11860	11860	11860	0
194	20250306	153700	298378680	11860	11860	11860	11860	0
195	20250306	153600	298378680	11860	11860	11860	11860	0
196	20250306	153500	298378680	11860	11860	11860	11860	0
197	20250306	153400	298378680	11860	11860	11860	11860	0
198	20250306	153300	298378680	11860	11860	11860	11860	0
199	20250306	153200	298378680	11860	11860	11860	11860	0
200	20250306	153100	298378680	11860	11860	11860	11860	0
201	20250306	153000	298378680	11860	11860	11860	11860	705
202	20250306	152900	290017380	11860	11860	11860	11860	0
203	20250306	152800	290017380	11860	11860	11860	11860	0
204	20250306	152700	290017380	11860	11860	11860	11860	0
205	20250306	152600	290017380	11860	11860	11860	11860	0
206	20250306	152500	290017380	11860	11860	11860	11860	0
207	20250306	152400	290017380	11860	11860	11860	11860	0
208	20250306	152300	290017380	11860	11860	11860	11860	0
209	20250306	152200	290017380	11860	11860	11860	11860	0
210	20250306	152100	290017380	11860	11860	11860	11860	0
211	20250306	152000	290017380	11860	11860	11860	11860	0
212	20250306	151900	290017380	11860	11770	11860	11770	62
213	20250306	151800	289284780	11770	11770	11770	11770	9
214	20250306	151700	289178850	11860	11790	11860	11790	1000
215	20250306	151600	277365130	11770	11770	11770	11770	6
216	20250306	151500	277294510	11770	11770	11770	11770	115
217	20250306	151400	275940960	11800	11800	11800	11800	0
218	20250306	151300	275940960	11800	11810	11810	11800	15
219	20250306	151200	275763860	11820	11820	11820	11820	0
220	20250306	151100	275763860	11820	11800	11820	11800	200
221	20250306	151000	273403600	11770	11770	11770	11770	24
222	20250306	150900	273121120	11800	11800	11800	11800	0
223	20250306	150800	273121120	11800	11780	11800	11780	1012
224	20250306	150700	261199720	11800	11800	11800	11800	0
225	20250306	150600	261199720	11800	11800	11800	11800	0
226	20250306	150500	261199720	11800	11800	11800	11800	0
227	20250306	150400	261199720	11800	11800	11800	11800	0
228	20250306	150300	261199720	11800	11800	11800	11800	0
229	20250306	150200	261199720	11800	11800	11800	11800	0
230	20250306	150100	261199720	11800	11800	11800	11800	1
231	20250306	150000	261187920	11800	11800	11800	11800	0
232	20250306	145900	261187920	11800	11800	11800	11800	0
233	20250306	145800	261187920	11800	11800	11800	11800	0
234	20250306	145700	261187920	11800	11800	11800	11800	0
235	20250306	145600	261187920	11800	11800	11800	11800	0
236	20250306	145500	261187920	11800	11800	11800	11800	301
237	20250306	145400	257636120	11800	11800	11800	11800	0
238	20250306	145300	257636120	11800	11800	11800	11800	0
239	20250306	145200	257636120	11800	11800	11800	11800	0
240	20250306	145100	257636120	11800	11800	11800	11800	0
241	20250306	145000	257636120	11800	11800	11800	11800	0
242	20250306	144900	257636120	11800	11800	11800	11800	0
243	20250306	144800	257636120	11800	11800	11800	11800	0
244	20250306	144700	257636120	11800	11800	11800	11800	0
245	20250306	144600	257636120	11800	11800	11800	11800	0
246	20250306	144500	257636120	11800	11790	11800	11790	32
247	20250306	144400	257258820	11770	11760	11770	11760	178
248	20250306	144300	255164760	11760	11760	11760	11760	0
249	20250306	144200	255164760	11760	11760	11760	11760	0
250	20250306	144100	255164760	11760	11760	11760	11760	11
251	20250306	144000	255035400	11740	11740	11740	11740	0
252	20250306	143900	255035400	11740	11740	11740	11740	0
253	20250306	143800	255035400	11740	11740	11740	11740	0
254	20250306	143700	255035400	11740	11740	11740	11740	58
255	20250306	143600	254354480	11740	11740	11740	11740	0
256	20250306	143500	254354480	11740	11740	11740	11740	0
257	20250306	143400	254354480	11740	11740	11740	11740	0
258	20250306	143300	254354480	11740	11740	11740	11740	0
259	20250306	143200	254354480	11740	11740	11740	11740	1
260	20250306	143100	254342740	11740	11740	11740	11740	0
261	20250306	143000	254342740	11740	11740	11740	11740	22
262	20250306	142900	254084460	11740	11750	11750	11740	16
263	20250306	142800	253896600	11740	11740	11740	11740	29
264	20250306	142700	253556140	11740	11740	11740	11740	28
265	20250306	142600	253227420	11740	11740	11740	11740	14
266	20250306	142500	253063060	11740	11740	11740	11740	29
267	20250306	142400	252722600	11740	11740	11740	11740	29
268	20250306	142300	252382140	11740	11740	11740	11740	218
269	20250306	142200	249822820	11740	11740	11740	11740	14
270	20250306	142100	249658460	11740	11740	11740	11740	29
271	20250306	142000	249318000	11740	11740	11740	11740	29
272	20250306	141900	248977540	11760	11740	11760	11740	38
273	20250306	141800	248531220	11740	11740	11740	11740	14
274	20250306	141700	248366860	11740	11740	11740	11740	29
275	20250306	141600	248026400	11740	11740	11740	11740	29
276	20250306	141500	247685940	11740	11740	11740	11740	14
277	20250306	141400	247521580	11740	11740	11740	11740	28
278	20250306	141300	247192860	11740	11740	11740	11740	29
279	20250306	141200	246852400	11740	11750	11750	11740	70
280	20250306	141100	246030040	11750	11760	11760	11750	16
281	20250306	141000	245842030	11750	11750	11750	11750	28
282	20250306	140900	245513030	11750	11750	11750	11750	29
283	20250306	140800	245172280	11750	11750	11750	11750	88
284	20250306	140700	244138280	11750	11750	11750	11750	215
285	20250306	140600	241612030	11750	11750	11750	11750	29
286	20250306	140500	241271280	11750	11750	11750	11750	30
287	20250306	140400	240918780	11750	11750	11750	11750	14
288	20250306	140300	240754280	11750	11750	11750	11750	29
289	20250306	140200	240413530	11750	11750	11750	11750	29
290	20250306	140100	240072780	11750	11750	11760	11750	300
291	20250306	140000	236547680	11750	11750	11750	11750	14
292	20250306	135900	236383180	11750	11760	11760	11750	31
293	20250306	135800	236018910	11760	11750	11760	11750	30
294	20250306	135700	235666390	11750	11750	11750	11750	29
295	20250306	135600	235325640	11750	11750	11750	11750	14
296	20250306	135500	235161140	11750	11760	11760	11750	30
297	20250306	135400	234808630	11750	11760	11760	11750	20
298	20250306	135300	234573570	11750	11760	11760	11750	17
299	20250306	135200	234373790	11750	11750	11760	11750	30
300	20250306	135100	234021280	11760	11750	11760	11750	25
301	20250306	135000	233727430	11750	11750	11750	11750	28
302	20250306	134900	233398430	11750	11750	11750	11750	14
303	20250306	134800	233233930	11750	11760	11760	11750	329
304	20250306	134700	229365420	11760	11760	11760	11760	29
305	20250306	134600	229024380	11760	11770	11770	11760	31
306	20250306	134500	228659790	11810	11770	11820	11770	23
307	20250306	134400	228388790	11760	11760	11760	11760	29
308	20250306	134300	228047750	11760	11760	11760	11760	28
309	20250306	134200	227718470	11760	11760	11760	11760	15
310	20250306	134100	227542070	11760	11770	11770	11760	45
311	20250306	134000	227012700	11760	11760	11760	11760	29
312	20250306	133900	226671660	11760	11760	11760	11760	148
313	20250306	133800	224931180	11760	11760	11760	11760	15
314	20250306	133700	224754780	11760	11770	11770	11760	30
315	20250306	133600	224401960	11760	11760	11760	11760	117
316	20250306	133500	223026040	11760	11760	11770	11760	358
317	20250306	133400	218815660	11760	11770	11770	11760	146
318	20250306	133300	217097390	11770	11770	11770	11770	533
319	20250306	133200	210823980	11770	11770	11770	11770	29
320	20250306	133100	210482650	11780	11770	11780	11770	15
321	20250306	133000	210306090	11770	11780	11780	11770	126
322	20250306	132900	208822970	11770	11770	11770	11770	28
323	20250306	132800	208493410	11770	11770	11770	11770	29
324	20250306	132700	208152080	11770	11770	11770	11770	14
325	20250306	132600	207987300	11770	11770	11780	11770	229
326	20250306	132500	205291830	11780	11780	11780	11780	253
327	20250306	132400	202311490	11820	11780	11820	11780	33
328	20250306	132300	201922630	11780	11780	11780	11780	14
329	20250306	132200	201757710	11780	11780	11800	11780	49
330	20250306	132100	201180090	11780	11780	11780	11780	28
331	20250306	132000	200850250	11780	11780	11780	11780	14
332	20250306	131900	200685330	11780	11780	11780	11780	29
333	20250306	131800	200343710	11780	11780	11780	11780	29
334	20250306	131700	200002090	11780	11800	11800	11780	1585
335	20250306	131600	181302900	11800	11800	11800	11800	14
336	20250306	131500	181137700	11800	11800	11800	11800	29
337	20250306	131400	180795500	11800	11800	11800	11800	29
338	20250306	131300	180453300	11800	11820	11820	11800	637
339	20250306	131200	172930450	11820	11820	11820	11820	20
340	20250306	131100	172694050	11810	11810	11810	11810	29
341	20250306	131000	172351560	11810	11820	11820	11810	608
342	20250306	130900	165170990	11820	11820	11820	11820	15
343	20250306	130800	164993690	11820	11820	11820	11820	201
344	20250306	130700	162617870	11820	11820	11820	11820	0
345	20250306	130600	162617870	11820	11820	11820	11820	0
346	20250306	130500	162617870	11820	11820	11820	11820	0
347	20250306	130400	162617870	11820	11820	11820	11820	0
348	20250306	130300	162617870	11820	11820	11820	11820	0
349	20250306	130200	162617870	11820	11820	11820	11820	0
350	20250306	130100	162617870	11820	11820	11820	11820	0
351	20250306	130000	162617870	11820	11820	11820	11820	0
352	20250306	125900	162617870	11820	11820	11820	11820	0
353	20250306	125800	162617870	11820	11820	11820	11820	200
354	20250306	125700	160253870	11820	11820	11820	11820	0
355	20250306	125600	160253870	11820	11820	11820	11820	0
356	20250306	125500	160253870	11820	11820	11820	11820	0
357	20250306	125400	160253870	11820	11820	11820	11820	0
358	20250306	125300	160253870	11820	11820	11820	11820	0
359	20250306	125200	160253870	11820	11820	11820	11820	0
360	20250306	125100	160253870	11820	11830	11830	11820	2
361	20250306	125000	160230220	11840	11840	11840	11840	0
362	20250306	124900	160230220	11840	11840	11840	11840	0
363	20250306	124800	160230220	11840	11840	11840	11840	0
364	20250306	124700	160230220	11840	11840	11840	11840	0
365	20250306	124600	160230220	11840	11840	11840	11840	20
366	20250306	124500	159993420	11840	11840	11840	11840	0
367	20250306	124400	159993420	11840	11840	11840	11840	3
368	20250306	124300	159957900	11840	11840	11840	11840	10
369	20250306	124200	159839500	11840	11840	11840	11840	10
370	20250306	124100	159721100	11840	11840	11840	11840	1
371	20250306	124000	159709260	11840	11840	11840	11840	1
372	20250306	123900	159697420	11820	11820	11820	11820	0
373	20250306	123800	159697420	11820	11820	11820	11820	0
374	20250306	123700	159697420	11820	11820	11820	11820	0
375	20250306	123600	159697420	11820	11820	11820	11820	12
376	20250306	123500	159555580	11820	11820	11820	11820	4
377	20250306	123400	159508300	11820	11820	11820	11820	0
378	20250306	123300	159508300	11820	11820	11820	11820	50
379	20250306	123200	158917300	11820	11820	11820	11820	0
380	20250306	123100	158917300	11820	11820	11820	11820	0
381	20250306	123000	158917300	11820	11820	11820	11820	0
382	20250306	122900	158917300	11820	11820	11820	11820	0
383	20250306	122800	158917300	11820	11820	11820	11820	0
384	20250306	122700	158917300	11820	11820	11820	11820	10
385	20250306	122600	158799100	11820	11820	11820	11820	0
386	20250306	122500	158799100	11820	11820	11820	11820	0
387	20250306	122400	158799100	11820	11820	11820	11820	0
388	20250306	122300	158799100	11820	11820	11820	11820	0
389	20250306	122200	158799100	11820	11820	11820	11820	0
390	20250306	122100	158799100	11820	11820	11820	11820	479
391	20250306	122000	153137320	11830	11830	11830	11830	0
392	20250306	121900	153137320	11830	11830	11830	11830	0
393	20250306	121800	153137320	11830	11840	11840	11830	608
394	20250306	121700	145944670	11850	11850	11850	11850	0
395	20250306	121600	145944670	11850	11850	11850	11850	0
396	20250306	121500	145944670	11850	11850	11850	11850	0
397	20250306	121400	145944670	11850	11850	11850	11850	0
398	20250306	121300	145944670	11850	11850	11850	11850	122
399	20250306	121200	144498970	11850	11850	11850	11850	1
400	20250306	121100	144487120	11850	11850	11850	11850	0
401	20250306	121000	144487120	11850	11850	11850	11850	0
402	20250306	120900	144487120	11850	11850	11850	11850	100
403	20250306	120800	143302120	11850	11850	11850	11850	127
404	20250306	120700	141797170	11850	11850	11850	11850	0
405	20250306	120600	141797170	11850	11850	11850	11850	0
406	20250306	120500	141797170	11850	11850	11850	11850	0
407	20250306	120400	141797170	11850	11850	11850	11850	0
408	20250306	120300	141797170	11850	11850	11850	11850	0
409	20250306	120200	141797170	11850	11850	11850	11850	50
410	20250306	120100	141204670	11850	11850	11850	11850	0
411	20250306	120000	141204670	11850	11850	11850	11850	0
412	20250306	115900	141204670	11850	11850	11850	11850	0
413	20250306	115800	141204670	11850	11850	11850	11850	0
414	20250306	115700	141204670	11850	11850	11850	11850	0
415	20250306	115600	141204670	11850	11850	11850	11850	1
416	20250306	115500	141192820	11850	11830	11850	11830	86
417	20250306	115400	140173740	11840	11840	11840	11840	0
418	20250306	115300	140173740	11840	11840	11840	11840	0
419	20250306	115200	140173740	11840	11840	11840	11840	169
420	20250306	115100	138172780	11840	11840	11840	11840	0
421	20250306	115000	138172780	11840	11840	11840	11840	0
422	20250306	114900	138172780	11840	11840	11840	11840	0
423	20250306	114800	138172780	11840	11840	11840	11840	0
424	20250306	114700	138172780	11840	11840	11840	11840	0
425	20250306	114600	138172780	11840	11840	11840	11840	0
426	20250306	114500	138172780	11840	11840	11840	11840	0
427	20250306	114400	138172780	11840	11840	11840	11840	1
428	20250306	114300	138160940	11840	11840	11840	11840	0
429	20250306	114200	138160940	11840	11840	11840	11840	1
430	20250306	114100	138149100	11850	11850	11850	11850	0
431	20250306	114000	138149100	11850	11850	11850	11850	1
432	20250306	113900	138137250	11850	11850	11850	11850	0
433	20250306	113800	138137250	11850	11850	11850	11850	0
434	20250306	113700	138137250	11850	11850	11850	11850	0
435	20250306	113600	138137250	11850	11850	11850	11850	0
436	20250306	113500	138137250	11850	11850	11850	11850	0
437	20250306	113400	138137250	11850	11850	11850	11850	0
438	20250306	113300	138137250	11850	11850	11850	11850	0
439	20250306	113200	138137250	11850	11840	11850	11840	50
440	20250306	113100	137544770	11850	11850	11850	11850	0
441	20250306	113000	137544770	11850	11850	11850	11850	0
442	20250306	112900	137544770	11850	11850	11850	11850	0
443	20250306	112800	137544770	11850	11850	11850	11850	0
444	20250306	112700	137544770	11850	11850	11850	11850	0
445	20250306	112600	137544770	11850	11850	11850	11850	20
446	20250306	112500	137307770	11840	11840	11840	11840	301
447	20250306	112400	133743930	11860	11860	11860	11860	0
448	20250306	112300	133743930	11860	11860	11860	11860	0
449	20250306	112200	133743930	11860	11860	11860	11860	0
450	20250306	112100	133743930	11860	11860	11860	11860	0
451	20250306	112000	133743930	11860	11860	11860	11860	0
452	20250306	111900	133743930	11860	11860	11860	11860	0
453	20250306	111800	133743930	11860	11860	11860	11860	0
454	20250306	111700	133743930	11860	11860	11860	11860	0
455	20250306	111600	133743930	11860	11860	11860	11860	0
456	20250306	111500	133743930	11860	11860	11860	11860	0
457	20250306	111400	133743930	11860	11860	11860	11860	0
458	20250306	111300	133743930	11860	11860	11860	11860	2
459	20250306	111200	133720210	11850	11850	11850	11850	0
460	20250306	111100	133720210	11850	11850	11850	11850	0
461	20250306	111000	133720210	11850	11860	11860	11850	176
462	20250306	110900	131634590	11860	11860	11860	11860	0
463	20250306	110800	131634590	11860	11860	11860	11860	0
464	20250306	110700	131634590	11860	11860	11860	11860	0
465	20250306	110600	131634590	11860	11860	11860	11860	0
466	20250306	110500	131634590	11860	11860	11860	11860	0
467	20250306	110400	131634590	11860	11860	11860	11860	0
468	20250306	110300	131634590	11860	11860	11860	11860	0
469	20250306	110200	131634590	11860	11860	11860	11860	0
470	20250306	110100	131634590	11860	11860	11860	11860	0
471	20250306	110000	131634590	11860	11860	11860	11860	0
472	20250306	105900	131634590	11860	11860	11860	11860	0
473	20250306	105800	131634590	11860	11860	11860	11860	1
474	20250306	105700	131622730	11860	11860	11860	11860	80
475	20250306	105600	130673930	11880	11880	11880	11880	0
476	20250306	105500	130673930	11880	11880	11880	11880	4
477	20250306	105400	130626410	11880	11880	11880	11880	173
478	20250306	105300	128571170	11880	11880	11880	11880	0
479	20250306	105200	128571170	11880	11880	11880	11880	0
480	20250306	105100	128571170	11880	11880	11880	11880	2
481	20250306	105000	128547410	11840	11840	11840	11840	0
482	20250306	104900	128547410	11840	11840	11840	11840	0
483	20250306	104800	128547410	11840	11840	11840	11840	0
484	20250306	104700	128547410	11840	11840	11840	11840	0
485	20250306	104600	128547410	11840	11840	11840	11840	5
486	20250306	104500	128488210	11840	11840	11840	11840	0
487	20250306	104400	128488210	11840	11840	11840	11840	344
488	20250306	104300	124415250	11840	11870	11870	11840	360
489	20250306	104200	120150530	11880	11880	11880	11880	0
490	20250306	104100	120150530	11880	11880	11880	11880	0
491	20250306	104000	120150530	11880	11880	11880	11880	30
492	20250306	103900	119794130	11880	11880	11880	11880	0
493	20250306	103800	119794130	11880	11880	11880	11880	0
494	20250306	103700	119794130	11880	11880	11880	11880	0
495	20250306	103600	119794130	11880	11880	11880	11880	2
496	20250306	103500	119770370	11850	11850	11850	11850	0
497	20250306	103400	119770370	11850	11850	11850	11850	0
498	20250306	103300	119770370	11850	11850	11850	11850	0
499	20250306	103200	119770370	11850	11860	11860	11850	150
500	20250306	103100	117992570	11860	11860	11860	11860	0
501	20250306	103000	117992570	11860	11860	11860	11860	0
502	20250306	102900	117992570	11860	11860	11860	11860	0
503	20250306	102800	117992570	11860	11860	11860	11860	0
504	20250306	102700	117992570	11860	11860	11860	11860	0
505	20250306	102600	117992570	11860	11870	11870	11860	160
506	20250306	102500	116094060	11870	11870	11870	11870	2
507	20250306	102400	116070320	11890	11890	11890	11890	0
508	20250306	102300	116070320	11890	11890	11890	11890	0
509	20250306	102200	116070320	11890	11890	11890	11890	1
510	20250306	102100	116058430	11890	11890	11890	11890	0
511	20250306	102000	116058430	11890	11890	11890	11890	0
512	20250306	101900	116058430	11890	11890	11890	11890	0
513	20250306	101800	116058430	11890	11890	11890	11890	0
514	20250306	101700	116058430	11890	11890	11890	11890	2
515	20250306	101600	116034650	11860	11880	11880	11860	177
516	20250306	101500	113934430	11920	11920	11920	11920	0
517	20250306	101400	113934430	11920	11920	11920	11920	0
518	20250306	101300	113934430	11920	11920	11920	11920	0
519	20250306	101200	113934430	11920	11920	11920	11920	0
520	20250306	101100	113934430	11920	11920	11920	11920	0
521	20250306	101000	113934430	11920	11920	11920	11920	0
522	20250306	100900	113934430	11920	11920	11920	11920	0
523	20250306	100800	113934430	11920	11920	11920	11920	0
524	20250306	100700	113934430	11920	11920	11920	11920	0
525	20250306	100600	113934430	11920	11920	11920	11920	0
526	20250306	100500	113934430	11920	11920	11920	11920	0
527	20250306	100400	113934430	11920	11920	11920	11920	0
528	20250306	100300	113934430	11920	11920	11920	11920	0
529	20250306	100200	113934430	11920	11920	11920	11920	0
530	20250306	100100	113934430	11920	11920	11920	11920	0
531	20250306	100000	113934430	11920	11920	11920	11920	19
532	20250306	095900	113707950	11920	11920	11920	11920	84
533	20250306	095800	112706670	11920	11910	11920	11910	40
534	20250306	095700	112230160	11860	11910	11910	11860	2
535	20250306	095600	112206390	11920	11920	11920	11920	0
536	20250306	095500	112206390	11920	11920	11920	11920	0
537	20250306	095400	112206390	11920	11920	11920	11920	0
538	20250306	095300	112206390	11920	11920	11920	11920	0
539	20250306	095200	112206390	11920	11920	11920	11920	0
540	20250306	095100	112206390	11920	11920	11920	11920	41
541	20250306	095000	111717670	11930	11930	11930	11930	0
542	20250306	094900	111717670	11930	11930	11930	11930	0
543	20250306	094800	111717670	11930	11930	11930	11930	564
544	20250306	094700	104989150	11930	11930	11930	11930	10
545	20250306	094600	104869850	11930	11930	11930	11930	0
546	20250306	094500	104869850	11930	11930	11930	11930	0
547	20250306	094400	104869850	11930	11930	11930	11930	0
548	20250306	094300	104869850	11930	11930	11930	11930	7
549	20250306	094200	104786340	11930	11930	11930	11930	22
550	20250306	094100	104523880	11930	11930	11930	11930	0
551	20250306	094000	104523880	11930	11900	11930	11900	300
552	20250306	093900	100948990	11900	11900	11900	11900	0
553	20250306	093800	100948990	11900	11900	11900	11900	0
554	20250306	093700	100948990	11900	11900	11900	11900	1
555	20250306	093600	100937090	11900	11900	11900	11900	1
556	20250306	093500	100925190	11900	11850	11900	11850	444
557	20250306	093400	95662690	11860	11880	11880	11860	720
558	20250306	093300	87121200	11880	11880	11880	11880	83
559	20250306	093200	86135160	11940	11940	11940	11940	0
560	20250306	093100	86135160	11940	11940	11940	11940	83
561	20250306	093000	85144140	11940	11940	11940	11940	0
562	20250306	092900	85144140	11940	11940	11940	11940	0
563	20250306	092800	85144140	11940	11940	11940	11880	246
564	20250306	092700	82220110	11900	11900	11900	11900	100
565	20250306	092600	81030110	11920	11920	11920	11920	0
566	20250306	092500	81030110	11920	11920	11920	11920	0
567	20250306	092400	81030110	11920	11920	11920	11920	83
568	20250306	092300	80040750	11920	11920	11920	11920	10
569	20250306	092200	79921550	11930	11940	11940	11920	301
570	20250306	092100	76331610	11950	11950	11950	11950	0
571	20250306	092000	76331610	11950	11950	11950	11950	2
572	20250306	091900	76307710	11950	11950	11950	11950	2
573	20250306	091800	76283810	11940	11940	11940	11940	0
574	20250306	091700	76283810	11940	11940	11940	11940	108
575	20250306	091600	74994290	11940	11940	11940	11940	0
576	20250306	091500	74994290	11940	11940	11940	11940	0
577	20250306	091400	74994290	11940	11940	11940	11940	181
578	20250306	091300	72833150	11940	11940	11940	11940	100
579	20250306	091200	71639150	11960	11960	11960	11960	0
580	20250306	091100	71639150	11960	11960	11960	11960	49
581	20250306	091000	71053110	11960	11960	11960	11960	149
582	20250306	090900	69271070	11960	11950	11960	11880	653
583	20250306	090800	61469050	11870	11940	11950	11870	717
584	20250306	090700	52908110	11920	11920	11920	11920	320
585	20250306	090600	49093710	11920	11890	11920	11890	218
586	20250306	090500	46497630	11850	11840	11850	11840	3453
587	20250306	090400	5581540	11850	11850	11850	11850	4
588	20250306	090300	5534140	11820	11820	11820	11820	0
589	20250306	090200	5534140	11820	11820	11820	11820	0
590	20250306	090100	5534140	11820	11820	11820	11820	0
591	20250306	090000	5534140	11820	11880	11880	11820	467