KissMeData/006890/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184900	150825465	11870	11870	11870	11870	324
3	20250307	184800	150825465	11870	11870	11870	11870	0
4	20250307	184700	150825465	11870	11870	11870	11870	0
5	20250307	184600	150825465	11870	11870	11870	11870	0
6	20250307	184500	150825465	11870	11870	11870	11870	0
7	20250307	184400	150825465	11870	11870	11870	11870	0
8	20250307	184300	150825465	11870	11870	11870	11870	0
9	20250307	184200	150825465	11870	11870	11870	11870	0
10	20250307	184100	150825465	11870	11870	11870	11870	0
11	20250307	184000	150825465	11870	11870	11870	11870	0
12	20250307	183900	150825465	11870	11870	11870	11870	0
13	20250307	183800	150825465	11870	11870	11870	11870	0
14	20250307	183700	150825465	11870	11870	11870	11870	0
15	20250307	183600	150825465	11870	11870	11870	11870	0
16	20250307	183500	150825465	11870	11870	11870	11870	0
17	20250307	183400	150825465	11870	11870	11870	11870	0
18	20250307	183300	150825465	11870	11870	11870	11870	0
19	20250307	183200	150825465	11870	11870	11870	11870	0
20	20250307	183100	150825465	11870	11870	11870	11870	0
21	20250307	183000	150825465	11870	11870	11870	11870	0
22	20250307	182900	150825465	11870	11870	11870	11870	0
23	20250307	182800	150825465	11870	11870	11870	11870	0
24	20250307	182700	150825465	11870	11870	11870	11870	0
25	20250307	182600	150825465	11870	11870	11870	11870	0
26	20250307	182500	150825465	11870	11870	11870	11870	0
27	20250307	182400	150825465	11870	11870	11870	11870	0
28	20250307	182300	150825465	11870	11870	11870	11870	0
29	20250307	182200	150825465	11870	11870	11870	11870	0
30	20250307	182100	150825465	11870	11870	11870	11870	0
31	20250307	182000	150825465	11870	11870	11870	11870	0
32	20250307	181900	150825465	11870	11870	11870	11870	324
33	20250307	181800	150825465	11870	11870	11870	11870	0
34	20250307	181700	150825465	11870	11870	11870	11870	0
35	20250307	181600	150825465	11870	11870	11870	11870	0
36	20250307	181500	150825465	11870	11870	11870	11870	0
37	20250307	181400	150825465	11870	11870	11870	11870	0
38	20250307	181300	150825465	11870	11870	11870	11870	0
39	20250307	181200	150825465	11870	11870	11870	11870	0
40	20250307	181100	150825465	11870	11870	11870	11870	0
41	20250307	181000	150825465	11870	11870	11870	11870	0
42	20250307	180900	150825465	11870	11870	11870	11870	0
43	20250307	180800	150825465	11870	11870	11870	11870	0
44	20250307	180700	150825465	11870	11870	11870	11870	0
45	20250307	180600	150825465	11870	11870	11870	11870	0
46	20250307	180500	150825465	11870	11870	11870	11870	0
47	20250307	180400	150825465	11870	11870	11870	11870	0
48	20250307	180300	150825465	11870	11870	11870	11870	0
49	20250307	180200	150825465	11870	11870	11870	11870	0
50	20250307	180100	150825465	11870	11870	11870	11870	0
51	20250307	180000	150825465	11870	11870	11870	11870	0
52	20250307	175900	150825465	11870	11870	11870	11870	0
53	20250307	175800	150825465	11870	11870	11870	11870	0
54	20250307	175700	150825465	11870	11870	11870	11870	0
55	20250307	175600	150825465	11870	11870	11870	11870	0
56	20250307	175500	150825465	11870	11870	11870	11870	0
57	20250307	175400	150825465	11870	11870	11870	11870	0
58	20250307	175300	150825465	11870	11870	11870	11870	0
59	20250307	175200	150825465	11870	11870	11870	11870	0
60	20250307	175100	150825465	11870	11870	11870	11870	0
61	20250307	175000	150825465	11870	11870	11870	11870	0
62	20250307	174900	150825465	11870	11870	11870	11870	324
63	20250307	174800	150825465	11870	11870	11870	11870	0
64	20250307	174700	150825465	11870	11870	11870	11870	0
65	20250307	174600	150825465	11870	11870	11870	11870	0
66	20250307	174500	150825465	11870	11870	11870	11870	0
67	20250307	174400	150825465	11870	11870	11870	11870	0
68	20250307	174300	150825465	11870	11870	11870	11870	0
69	20250307	174200	150825465	11870	11870	11870	11870	0
70	20250307	174100	150825465	11870	11870	11870	11870	0
71	20250307	174000	150825465	11870	11870	11870	11870	0
72	20250307	173900	150825465	11870	11870	11870	11870	0
73	20250307	173800	150825465	11870	11870	11870	11870	0
74	20250307	173700	150825465	11870	11870	11870	11870	0
75	20250307	173600	150825465	11870	11870	11870	11870	0
76	20250307	173500	150825465	11870	11870	11870	11870	0
77	20250307	173400	150825465	11870	11870	11870	11870	0
78	20250307	173300	150825465	11870	11870	11870	11870	0
79	20250307	173200	150825465	11870	11870	11870	11870	0
80	20250307	173100	150825465	11870	11870	11870	11870	0
81	20250307	173000	150825465	11870	11870	11870	11870	0
82	20250307	172900	150825465	11870	11870	11870	11870	0
83	20250307	172800	150825465	11870	11870	11870	11870	0
84	20250307	172700	150825465	11870	11870	11870	11870	0
85	20250307	172600	150825465	11870	11870	11870	11870	0
86	20250307	172500	150825465	11870	11870	11870	11870	0
87	20250307	172400	150825465	11870	11870	11870	11870	0
88	20250307	172300	150825465	11870	11870	11870	11870	0
89	20250307	172200	150825465	11870	11870	11870	11870	0
90	20250307	172100	150825465	11870	11870	11870	11870	0
91	20250307	172000	150825465	11870	11870	11870	11870	0
92	20250307	171900	150825465	11870	11870	11870	11870	324
93	20250307	171800	150825465	11870	11870	11870	11870	0
94	20250307	171700	150825465	11870	11870	11870	11870	0
95	20250307	171600	150825465	11870	11870	11870	11870	0
96	20250307	171500	150825465	11870	11870	11870	11870	0
97	20250307	171400	150825465	11870	11870	11870	11870	0
98	20250307	171300	150825465	11870	11870	11870	11870	0
99	20250307	171200	150825465	11870	11870	11870	11870	0
100	20250307	171100	150825465	11870	11870	11870	11870	0
101	20250307	171000	150825465	11870	11870	11870	11870	0
102	20250307	170900	150825465	11870	11870	11870	11870	0
103	20250307	170800	150825465	11870	11870	11870	11870	0
104	20250307	170700	150825465	11870	11870	11870	11870	0
105	20250307	170600	150825465	11870	11870	11870	11870	0
106	20250307	170500	150825465	11870	11870	11870	11870	0
107	20250307	170400	150825465	11870	11870	11870	11870	0
108	20250307	170300	150825465	11870	11870	11870	11870	0
109	20250307	170200	150825465	11870	11870	11870	11870	0
110	20250307	170100	150825465	11870	11870	11870	11870	0
111	20250307	170000	150825465	11870	11870	11870	11870	0
112	20250307	165900	150825465	11870	11870	11870	11870	0
113	20250307	165800	150825465	11870	11870	11870	11870	0
114	20250307	165700	150825465	11870	11870	11870	11870	0
115	20250307	165600	150825465	11870	11870	11870	11870	0
116	20250307	165500	150825465	11870	11870	11870	11870	0
117	20250307	165400	150825465	11870	11870	11870	11870	0
118	20250307	165300	150825465	11870	11870	11870	11870	0
119	20250307	165200	150825465	11870	11870	11870	11870	0
120	20250307	165100	150825465	11870	11870	11870	11870	0
121	20250307	165000	150825465	11870	11870	11870	11870	0
122	20250307	164900	150825465	11870	11870	11870	11870	324
123	20250307	164800	150825465	11870	11870	11870	11870	0
124	20250307	164700	150825465	11870	11870	11870	11870	0
125	20250307	164600	150825465	11870	11870	11870	11870	0
126	20250307	164500	150825465	11870	11870	11870	11870	0
127	20250307	164400	150825465	11870	11870	11870	11870	0
128	20250307	164300	150825465	11870	11870	11870	11870	0
129	20250307	164200	150825465	11870	11870	11870	11870	0
130	20250307	164100	150825465	11870	11870	11870	11870	0
131	20250307	164000	150825465	11870	11870	11870	11870	0
132	20250307	163900	150825465	11870	11870	11870	11870	0
133	20250307	163800	150825465	11870	11870	11870	11870	0
134	20250307	163700	150825465	11870	11870	11870	11870	0
135	20250307	163600	150825465	11870	11870	11870	11870	0
136	20250307	163500	150825465	11870	11870	11870	11870	0
137	20250307	163400	150825465	11870	11870	11870	11870	0
138	20250307	163300	150825465	11870	11870	11870	11870	0
139	20250307	163200	150825465	11870	11870	11870	11870	0
140	20250307	163100	150825465	11870	11870	11870	11870	0
141	20250307	163000	150825465	11870	11870	11870	11870	0
142	20250307	162900	150825465	11870	11870	11870	11870	0
143	20250307	162800	150825465	11870	11870	11870	11870	0
144	20250307	162700	150825465	11870	11870	11870	11870	0
145	20250307	162600	150825465	11870	11870	11870	11870	0
146	20250307	162500	150825465	11870	11870	11870	11870	0
147	20250307	162400	150825465	11870	11870	11870	11870	0
148	20250307	162300	150825465	11870	11870	11870	11870	0
149	20250307	162200	150825465	11870	11870	11870	11870	0
150	20250307	162100	150825465	11870	11870	11870	11870	0
151	20250307	162000	150825465	11870	11870	11870	11870	0
152	20250307	161900	150825465	11870	11870	11870	11870	324
153	20250307	161800	150825465	11870	11870	11870	11870	0
154	20250307	161700	150825465	11870	11870	11870	11870	0
155	20250307	161600	150825465	11870	11870	11870	11870	0
156	20250307	161500	150825465	11870	11870	11870	11870	0
157	20250307	161400	150825465	11870	11870	11870	11870	0
158	20250307	161300	150825465	11870	11870	11870	11870	0
159	20250307	161200	150825465	11870	11870	11870	11870	0
160	20250307	161100	150825465	11870	11870	11870	11870	0
161	20250307	161000	150825465	11870	11870	11870	11870	0
162	20250307	160900	150825465	11870	11870	11870	11870	0
163	20250307	160800	150825465	11870	11870	11870	11870	0
164	20250307	160700	150825465	11870	11870	11870	11870	0
165	20250307	160600	150825465	11870	11870	11870	11870	0
166	20250307	160500	150825465	11870	11870	11870	11870	0
167	20250307	160400	150825465	11870	11870	11870	11870	0
168	20250307	160300	150825465	11870	11870	11870	11870	0
169	20250307	160200	150825465	11870	11870	11870	11870	0
170	20250307	160100	150825465	11870	11870	11870	11870	0
171	20250307	160000	150825465	11870	11870	11870	11870	0
172	20250307	155900	150825465	11870	11870	11870	11870	0
173	20250307	155800	150825465	11870	11870	11870	11870	0
174	20250307	155700	150825465	11870	11870	11870	11870	0
175	20250307	155600	150825465	11870	11870	11870	11870	0
176	20250307	155500	150825465	11870	11870	11870	11870	0
177	20250307	155400	150825465	11870	11870	11870	11870	0
178	20250307	155300	150825465	11870	11870	11870	11870	0
179	20250307	155200	150825465	11870	11870	11870	11870	0
180	20250307	155100	150825465	11870	11870	11870	11870	0
181	20250307	155000	150825465	11870	11870	11870	11870	0
182	20250307	154900	150825465	11870	11870	11870	11870	324
183	20250307	154800	150825465	11870	11870	11870	11870	0
184	20250307	154700	150825465	11870	11870	11870	11870	0
185	20250307	154600	150825465	11870	11870	11870	11870	0
186	20250307	154500	150825465	11870	11870	11870	11870	0
187	20250307	154400	150825465	11870	11870	11870	11870	0
188	20250307	154300	150825465	11870	11870	11870	11870	0
189	20250307	154200	150825465	11870	11870	11870	11870	0
190	20250307	154100	150825465	11870	11870	11870	11870	0
191	20250307	154000	150825465	11870	11870	11870	11870	0
192	20250307	153900	150825465	11870	11870	11870	11870	0
193	20250307	153800	150825465	11870	11870	11870	11870	0
194	20250307	153700	150825465	11870	11870	11870	11870	0
195	20250307	153600	150825465	11870	11870	11870	11870	0
196	20250307	153500	150825465	11870	11870	11870	11870	0
197	20250307	153400	150825465	11870	11870	11870	11870	0
198	20250307	153300	150825465	11870	11870	11870	11870	0
199	20250307	153200	150825465	11870	11870	11870	11870	0
200	20250307	153100	150825465	11870	11870	11870	11870	0
201	20250307	153000	150825465	11870	11870	11870	11870	324
202	20250307	152900	146979585	11870	11870	11870	11870	0
203	20250307	152800	146979585	11870	11870	11870	11870	0
204	20250307	152700	146979585	11870	11870	11870	11870	0
205	20250307	152600	146979585	11870	11870	11870	11870	0
206	20250307	152500	146979585	11870	11870	11870	11870	0
207	20250307	152400	146979585	11870	11870	11870	11870	0
208	20250307	152300	146979585	11870	11870	11870	11870	0
209	20250307	152200	146979585	11870	11870	11870	11870	0
210	20250307	152100	146979585	11870	11870	11870	11870	0
211	20250307	152000	146979585	11870	11870	11870	11870	0
212	20250307	151900	146979585	11870	11820	11870	11820	125
213	20250307	151800	145501985	11880	11870	11880	11870	12
214	20250307	151700	145359535	11880	11800	11880	11730	1319
215	20250307	151600	129765245	11730	11800	11800	11730	29
216	20250307	151500	129424835	11800	11800	11800	11800	0
217	20250307	151400	129424835	11800	11800	11800	11800	0
218	20250307	151300	129424835	11800	11800	11800	11800	2
219	20250307	151200	129401235	11800	11800	11800	11800	0
220	20250307	151100	129401235	11800	11800	11800	11800	200
221	20250307	151000	127041235	11800	11800	11800	11800	0
222	20250307	150900	127041235	11800	11800	11800	11800	76
223	20250307	150800	126144435	11800	11800	11800	11800	1
224	20250307	150700	126132635	11800	11800	11800	11800	0
225	20250307	150600	126132635	11800	11800	11800	11800	0
226	20250307	150500	126132635	11800	11800	11800	11800	0
227	20250307	150400	126132635	11800	11800	11800	11800	10
228	20250307	150300	126014635	11800	11800	11800	11800	0
229	20250307	150200	126014635	11800	11740	11800	11710	371
230	20250307	150100	121664775	11740	11750	11750	11740	200
231	20250307	150000	119316595	11800	11800	11800	11800	0
232	20250307	145900	119316595	11800	11750	11800	11750	54
233	20250307	145800	118681545	11800	11800	11800	11800	0
234	20250307	145700	118681545	11800	11800	11800	11800	10
235	20250307	145600	118563545	11800	11800	11800	11800	0
236	20250307	145500	118563545	11800	11800	11800	11800	11
237	20250307	145400	118433745	11750	11800	11800	11750	12
238	20250307	145300	118292195	11750	11760	11760	11750	40
239	20250307	145200	117822115	11800	11800	11800	11800	0
240	20250307	145100	117822115	11800	11800	11800	11800	0
241	20250307	145000	117822115	11800	11800	11800	11800	0
242	20250307	144900	117822115	11800	11800	11800	11800	0
243	20250307	144800	117822115	11800	11800	11800	11800	0
244	20250307	144700	117822115	11800	11750	11800	11750	31
245	20250307	144600	117457315	11750	11750	11750	11750	0
246	20250307	144500	117457315	11750	11750	11750	11750	0
247	20250307	144400	117457315	11750	11750	11750	11750	0
248	20250307	144300	117457315	11750	11750	11750	11750	39
249	20250307	144200	116999065	11750	11790	11800	11750	51
250	20250307	144100	116398865	11750	11750	11750	11750	10
251	20250307	144000	116281365	11800	11760	11800	11750	1902
252	20250307	143900	93932555	11760	11780	11780	11760	400
253	20250307	143800	89227345	11800	11800	11800	11800	10
254	20250307	143700	89109345	11780	11780	11780	11780	0
255	20250307	143600	89109345	11780	11780	11780	11780	12
256	20250307	143500	88967985	11780	11780	11780	11780	0
257	20250307	143400	88967985	11780	11780	11780	11780	0
258	20250307	143300	88967985	11780	11780	11780	11780	8
259	20250307	143200	88873745	11800	11800	11800	11800	0
260	20250307	143100	88873745	11800	11800	11800	11800	3
261	20250307	143000	88838345	11800	11800	11800	11800	0
262	20250307	142900	88838345	11800	11800	11800	11800	0
263	20250307	142800	88838345	11800	11800	11800	11800	3
264	20250307	142700	88802945	11800	11800	11800	11800	0
265	20250307	142600	88802945	11800	11800	11800	11800	50
266	20250307	142500	88212945	11800	11800	11800	11800	0
267	20250307	142400	88212945	11800	11800	11800	11800	0
268	20250307	142300	88212945	11800	11800	11800	11800	0
269	20250307	142200	88212945	11800	11800	11800	11800	70
270	20250307	142100	87386945	11800	11800	11800	11800	0
271	20250307	142000	87386945	11800	11800	11800	11800	0
272	20250307	141900	87386945	11800	11805	11805	11800	38
273	20250307	141800	86938400	11810	11810	11810	11810	0
274	20250307	141700	86938400	11810	11810	11810	11810	79
275	20250307	141600	86005410	11805	11805	11805	11805	88
276	20250307	141500	84966570	11810	11810	11810	11810	0
277	20250307	141400	84966570	11810	11810	11810	11810	11
278	20250307	141300	84836660	11790	11790	11790	11790	0
279	20250307	141200	84836660	11790	11790	11790	11790	0
280	20250307	141100	84836660	11790	11790	11790	11790	0
281	20250307	141000	84836660	11790	11790	11790	11790	4
282	20250307	140900	84789500	11790	11790	11790	11790	300
283	20250307	140800	81252500	11810	11810	11810	11810	0
284	20250307	140700	81252500	11810	11810	11810	11810	0
285	20250307	140600	81252500	11810	11770	11810	11770	3
286	20250307	140500	81217110	11770	11770	11770	11770	0
287	20250307	140400	81217110	11770	11770	11770	11770	0
288	20250307	140300	81217110	11770	11770	11770	11770	0
289	20250307	140200	81217110	11770	11770	11770	11770	0
290	20250307	140100	81217110	11770	11770	11770	11770	0
291	20250307	140000	81217110	11770	11770	11770	11770	0
292	20250307	135900	81217110	11770	11790	11790	11770	200
293	20250307	135800	78862160	11800	11800	11800	11800	0
294	20250307	135700	78862160	11800	11800	11800	11800	31
295	20250307	135600	78496360	11800	11800	11800	11800	0
296	20250307	135500	78496360	11800	11800	11800	11800	0
297	20250307	135400	78496360	11800	11800	11800	11800	0
298	20250307	135300	78496360	11800	11790	11800	11790	231
299	20250307	135200	75771480	11780	11780	11780	11780	0
300	20250307	135100	75771480	11780	11780	11780	11780	0
301	20250307	135000	75771480	11780	11780	11780	11780	0
302	20250307	134900	75771480	11780	11780	11780	11780	83
303	20250307	134800	74793740	11780	11780	11780	11780	5
304	20250307	134700	74734840	11780	11780	11780	11780	0
305	20250307	134600	74734840	11780	11780	11780	11780	66
306	20250307	134500	73957360	11780	11780	11780	11780	0
307	20250307	134400	73957360	11780	11780	11780	11780	0
308	20250307	134300	73957360	11780	11780	11780	11780	35
309	20250307	134200	73545060	11790	11790	11790	11790	1
310	20250307	134100	73533270	11780	11790	11790	11780	83
311	20250307	134000	72554830	11790	11790	11790	11790	0
312	20250307	133900	72554830	11790	11790	11790	11790	0
313	20250307	133800	72554830	11790	11790	11790	11790	16
314	20250307	133700	72366190	11790	11790	11790	11790	0
315	20250307	133600	72366190	11790	11790	11790	11790	0
316	20250307	133500	72366190	11790	11790	11790	11790	0
317	20250307	133400	72366190	11790	11790	11790	11790	0
318	20250307	133300	72366190	11790	11790	11790	11790	0
319	20250307	133200	72366190	11790	11790	11790	11790	51
320	20250307	133100	71764900	11790	11790	11790	11790	0
321	20250307	133000	71764900	11790	11790	11790	11790	0
322	20250307	132900	71764900	11790	11790	11790	11790	0
323	20250307	132800	71764900	11790	11790	11790	11790	0
324	20250307	132700	71764900	11790	11790	11790	11790	0
325	20250307	132600	71764900	11790	11790	11790	11790	0
326	20250307	132500	71764900	11790	11790	11790	11790	0
327	20250307	132400	71764900	11790	11790	11790	11790	0
328	20250307	132300	71764900	11790	11790	11790	11790	0
329	20250307	132200	71764900	11790	11790	11790	11790	0
330	20250307	132100	71764900	11790	11790	11790	11790	10
331	20250307	132000	71647000	11790	11790	11790	11790	0
332	20250307	131900	71647000	11790	11790	11790	11790	0
333	20250307	131800	71647000	11790	11790	11790	11790	85
334	20250307	131700	70644850	11790	11790	11790	11790	0
335	20250307	131600	70644850	11790	11790	11790	11790	0
336	20250307	131500	70644850	11790	11790	11790	11790	0
337	20250307	131400	70644850	11790	11790	11790	11790	0
338	20250307	131300	70644850	11790	11790	11790	11790	0
339	20250307	131200	70644850	11790	11790	11790	11790	0
340	20250307	131100	70644850	11790	11790	11790	11790	0
341	20250307	131000	70644850	11790	11790	11790	11790	0
342	20250307	130900	70644850	11790	11790	11790	11790	0
343	20250307	130800	70644850	11790	11790	11790	11790	0
344	20250307	130700	70644850	11790	11790	11790	11790	0
345	20250307	130600	70644850	11790	11790	11790	11790	0
346	20250307	130500	70644850	11790	11790	11790	11790	0
347	20250307	130400	70644850	11790	11790	11790	11790	0
348	20250307	130300	70644850	11790	11790	11790	11790	0
349	20250307	130200	70644850	11790	11790	11790	11790	0
350	20250307	130100	70644850	11790	11790	11790	11790	0
351	20250307	130000	70644850	11790	11790	11790	11790	0
352	20250307	125900	70644850	11790	11790	11790	11790	0
353	20250307	125800	70644850	11790	11790	11790	11790	0
354	20250307	125700	70644850	11790	11790	11790	11790	0
355	20250307	125600	70644850	11790	11790	11790	11790	1
356	20250307	125500	70633060	11790	11790	11790	11790	1
357	20250307	125400	70621270	11760	11760	11760	11760	2
358	20250307	125300	70597750	11760	11760	11760	11760	0
359	20250307	125200	70597750	11760	11760	11760	11760	0
360	20250307	125100	70597750	11760	11760	11760	11760	0
361	20250307	125000	70597750	11760	11760	11760	11760	0
362	20250307	124900	70597750	11760	11760	11760	11760	0
363	20250307	124800	70597750	11760	11760	11760	11760	0
364	20250307	124700	70597750	11760	11760	11760	11760	0
365	20250307	124600	70597750	11760	11760	11760	11760	0
366	20250307	124500	70597750	11760	11760	11760	11760	0
367	20250307	124400	70597750	11760	11760	11760	11760	0
368	20250307	124300	70597750	11760	11760	11760	11760	0
369	20250307	124200	70597750	11760	11760	11760	11760	0
370	20250307	124100	70597750	11760	11760	11760	11760	0
371	20250307	124000	70597750	11760	11760	11760	11760	67
372	20250307	123900	69809830	11760	11760	11760	11760	0
373	20250307	123800	69809830	11760	11760	11760	11760	26
374	20250307	123700	69504070	11760	11760	11760	11760	7
375	20250307	123600	69421750	11760	11760	11760	11760	0
376	20250307	123500	69421750	11760	11760	11760	11760	0
377	20250307	123400	69421750	11760	11760	11760	11760	12
378	20250307	123300	69280630	11780	11780	11780	11780	0
379	20250307	123200	69280630	11780	11780	11780	11780	0
380	20250307	123100	69280630	11780	11780	11780	11780	1
381	20250307	123000	69268850	11790	11780	11790	11780	2
382	20250307	122900	69245280	11770	11770	11770	11770	0
383	20250307	122800	69245280	11770	11770	11770	11770	1
384	20250307	122700	69233510	11780	11780	11780	11780	0
385	20250307	122600	69233510	11780	11780	11780	11780	0
386	20250307	122500	69233510	11780	11780	11780	11780	0
387	20250307	122400	69233510	11780	11760	11780	11760	11
388	20250307	122300	69104110	11790	11790	11790	11790	0
389	20250307	122200	69104110	11790	11790	11790	11790	0
390	20250307	122100	69104110	11790	11790	11790	11790	42
391	20250307	122000	68608930	11780	11780	11780	11780	1
392	20250307	121900	68597150	11790	11790	11790	11790	0
393	20250307	121800	68597150	11790	11790	11790	11790	0
394	20250307	121700	68597150	11790	11780	11790	11780	20
395	20250307	121600	68361540	11750	11750	11750	11750	1
396	20250307	121500	68349790	11780	11780	11780	11780	0
397	20250307	121400	68349790	11780	11780	11780	11780	0
398	20250307	121300	68349790	11780	11780	11780	11780	0
399	20250307	121200	68349790	11780	11780	11780	11780	0
400	20250307	121100	68349790	11780	11780	11780	11780	0
401	20250307	121000	68349790	11780	11780	11780	11780	0
402	20250307	120900	68349790	11780	11780	11780	11780	0
403	20250307	120800	68349790	11780	11780	11780	11780	2
404	20250307	120700	68326230	11810	11810	11810	11810	0
405	20250307	120600	68326230	11810	11810	11810	11810	0
406	20250307	120500	68326230	11810	11810	11810	11810	0
407	20250307	120400	68326230	11810	11810	11810	11810	0
408	20250307	120300	68326230	11810	11810	11810	11810	0
409	20250307	120200	68326230	11810	11810	11810	11810	0
410	20250307	120100	68326230	11810	11810	11810	11810	0
411	20250307	120000	68326230	11810	11810	11810	11810	0
412	20250307	115900	68326230	11810	11730	11810	11720	202
413	20250307	115800	65958420	11810	11810	11810	11810	0
414	20250307	115700	65958420	11810	11810	11810	11810	0
415	20250307	115600	65958420	11810	11810	11810	11810	2
416	20250307	115500	65934800	11720	11720	11720	11720	1
417	20250307	115400	65923080	11720	11720	11720	11720	0
418	20250307	115300	65923080	11720	11780	11780	11720	1220
419	20250307	115200	51590300	11810	11810	11810	11810	0
420	20250307	115100	51590300	11810	11810	11810	11810	0
421	20250307	115000	51590300	11810	11810	11810	11810	0
422	20250307	114900	51590300	11810	11810	11810	11810	1
423	20250307	114800	51578490	11810	11810	11810	11810	0
424	20250307	114700	51578490	11810	11810	11810	11810	0
425	20250307	114600	51578490	11810	11810	11810	11810	0
426	20250307	114500	51578490	11810	11790	11810	11780	105
427	20250307	114400	50341510	11820	11820	11820	11820	0
428	20250307	114300	50341510	11820	11820	11820	11820	0
429	20250307	114200	50341510	11820	11820	11820	11820	1
430	20250307	114100	50329690	11820	11820	11820	11820	0
431	20250307	114000	50329690	11820	11820	11820	11820	2
432	20250307	113900	50306050	11790	11790	11790	11790	119
433	20250307	113800	48903040	11790	11790	11790	11790	112
434	20250307	113700	47582560	11820	11820	11820	11820	0
435	20250307	113600	47582560	11820	11820	11820	11820	0
436	20250307	113500	47582560	11820	11820	11820	11820	0
437	20250307	113400	47582560	11820	11820	11820	11820	143
438	20250307	113300	45892300	11820	11820	11820	11820	0
439	20250307	113200	45892300	11820	11820	11820	11820	0
440	20250307	113100	45892300	11820	11820	11820	11820	0
441	20250307	113000	45892300	11820	11820	11820	11820	0
442	20250307	112900	45892300	11820	11820	11820	11820	0
443	20250307	112800	45892300	11820	11820	11820	11820	81
444	20250307	112700	44934880	11820	11820	11820	11820	0
445	20250307	112600	44934880	11820	11820	11820	11820	0
446	20250307	112500	44934880	11820	11820	11820	11820	2
447	20250307	112400	44911240	11800	11800	11800	11800	0
448	20250307	112300	44911240	11800	11800	11800	11800	55
449	20250307	112200	44262240	11820	11820	11820	11820	0
450	20250307	112100	44262240	11820	11820	11820	11820	0
451	20250307	112000	44262240	11820	11820	11820	11820	2
452	20250307	111900	44238600	11800	11800	11800	11800	85
453	20250307	111800	43235600	11830	11830	11830	11830	0
454	20250307	111700	43235600	11830	11830	11830	11830	0
455	20250307	111600	43235600	11830	11830	11830	11830	1
456	20250307	111500	43223770	11830	11830	11830	11830	0
457	20250307	111400	43223770	11830	11830	11830	11830	0
458	20250307	111300	43223770	11830	11830	11830	11830	0
459	20250307	111200	43223770	11830	11830	11830	11830	0
460	20250307	111100	43223770	11830	11830	11830	11830	0
461	20250307	111000	43223770	11830	11830	11830	11830	0
462	20250307	110900	43223770	11830	11830	11830	11830	1
463	20250307	110800	43211940	11800	11800	11800	11800	0
464	20250307	110700	43211940	11800	11800	11800	11800	0
465	20250307	110600	43211940	11800	11800	11800	11800	1
466	20250307	110500	43200140	11790	11830	11830	11790	139
467	20250307	110400	41561290	11790	11790	11790	11790	4
468	20250307	110300	41514130	11800	11800	11800	11800	0
469	20250307	110200	41514130	11800	11800	11800	11800	0
470	20250307	110100	41514130	11800	11800	11800	11800	0
471	20250307	110000	41514130	11800	11800	11800	11800	0
472	20250307	105900	41514130	11800	11800	11800	11800	0
473	20250307	105800	41514130	11800	11800	11800	11800	0
474	20250307	105700	41514130	11800	11810	11810	11800	54
475	20250307	105600	40876920	11820	11840	11840	11820	2
476	20250307	105500	40853260	11840	11840	11840	11840	1
477	20250307	105400	40841420	11840	11840	11840	11840	0
478	20250307	105300	40841420	11840	11840	11840	11840	1
479	20250307	105200	40829580	11840	11840	11840	11840	0
480	20250307	105100	40829580	11840	11840	11840	11840	1
481	20250307	105000	40817740	11840	11840	11840	11840	0
482	20250307	104900	40817740	11840	11840	11840	11840	2
483	20250307	104800	40794060	11830	11830	11830	11830	0
484	20250307	104700	40794060	11830	11830	11830	11830	750
485	20250307	104600	31921560	11830	11830	11830	11830	1
486	20250307	104500	31909730	11840	11840	11840	11840	0
487	20250307	104400	31909730	11840	11840	11840	11840	1
488	20250307	104300	31897890	11840	11840	11840	11840	1
489	20250307	104200	31886050	11840	11840	11840	11840	0
490	20250307	104100	31886050	11840	11840	11840	11840	0
491	20250307	104000	31886050	11840	11840	11840	11840	0
492	20250307	103900	31886050	11840	11840	11840	11840	1
493	20250307	103800	31874210	11840	11840	11840	11840	200
494	20250307	103700	29506210	11840	11840	11840	11840	0
495	20250307	103600	29506210	11840	11840	11840	11840	0
496	20250307	103500	29506210	11840	11840	11840	11840	0
497	20250307	103400	29506210	11840	11840	11840	11840	0
498	20250307	103300	29506210	11840	11840	11840	11840	8
499	20250307	103200	29411490	11840	11840	11840	11840	0
500	20250307	103100	29411490	11840	11840	11840	11840	0
501	20250307	103000	29411490	11840	11840	11840	11840	2
502	20250307	102900	29387810	11790	11790	11790	11790	0
503	20250307	102800	29387810	11790	11790	11790	11790	0
504	20250307	102700	29387810	11790	11790	11790	11790	0
505	20250307	102600	29387810	11790	11790	11790	11790	0
506	20250307	102500	29387810	11790	11790	11790	11790	0
507	20250307	102400	29387810	11790	11790	11790	11790	16
508	20250307	102300	29199170	11840	11840	11840	11840	0
509	20250307	102200	29199170	11840	11840	11840	11840	0
510	20250307	102100	29199170	11840	11840	11840	11840	0
511	20250307	102000	29199170	11840	11840	11840	11840	0
512	20250307	101900	29199170	11840	11840	11840	11840	0
513	20250307	101800	29199170	11840	11840	11840	11840	1
514	20250307	101700	29187330	11790	11790	11790	11790	0
515	20250307	101600	29187330	11790	11790	11790	11790	1
516	20250307	101500	29175540	11790	11790	11790	11790	0
517	20250307	101400	29175540	11790	11790	11790	11790	0
518	20250307	101300	29175540	11790	11790	11790	11790	0
519	20250307	101200	29175540	11790	11790	11790	11790	0
520	20250307	101100	29175540	11790	11790	11790	11790	0
521	20250307	101000	29175540	11790	11800	11800	11790	30
522	20250307	100900	28821760	11800	11800	11800	11800	0
523	20250307	100800	28821760	11800	11800	11800	11800	1
524	20250307	100700	28809960	11800	11800	11800	11800	0
525	20250307	100600	28809960	11800	11800	11800	11800	45
526	20250307	100500	28278960	11840	11840	11840	11840	1
527	20250307	100400	28267120	11840	11830	11840	11830	10
528	20250307	100300	28148760	11840	11840	11840	11840	2
529	20250307	100200	28125080	11850	11850	11850	11850	0
530	20250307	100100	28125080	11850	11850	11850	11850	0
531	20250307	100000	28125080	11850	11850	11850	11850	0
532	20250307	095900	28125080	11850	11850	11850	11850	0
533	20250307	095800	28125080	11850	11850	11850	11850	0
534	20250307	095700	28125080	11850	11850	11850	11850	0
535	20250307	095600	28125080	11850	11850	11850	11850	0
536	20250307	095500	28125080	11850	11850	11850	11850	0
537	20250307	095400	28125080	11850	11850	11850	11850	0
538	20250307	095300	28125080	11850	11850	11850	11850	23
539	20250307	095200	27852530	11850	11850	11850	11850	1
540	20250307	095100	27840680	11850	11850	11850	11850	3
541	20250307	095000	27805130	11850	11850	11850	11850	0
542	20250307	094900	27805130	11850	11850	11850	11850	50
543	20250307	094800	27212630	11850	11850	11850	11850	0
544	20250307	094700	27212630	11850	11850	11850	11850	0
545	20250307	094600	27212630	11850	11820	11860	11820	181
546	20250307	094500	25068560	11820	11820	11820	11820	0
547	20250307	094400	25068560	11820	11820	11820	11820	0
548	20250307	094300	25068560	11820	11810	11820	11810	36
549	20250307	094200	24643340	11810	11810	11810	11810	0
550	20250307	094100	24643340	11810	11810	11810	11810	0
551	20250307	094000	24643340	11810	11810	11810	11810	0
552	20250307	093900	24643340	11810	11810	11810	11810	0
553	20250307	093800	24643340	11810	11810	11810	11810	0
554	20250307	093700	24643340	11810	11810	11810	11810	1
555	20250307	093600	24631530	11810	11810	11810	11810	1
556	20250307	093500	24619720	11810	11810	11810	11810	1
557	20250307	093400	24607910	11780	11780	11780	11780	0
558	20250307	093300	24607910	11780	11780	11780	11780	0
559	20250307	093200	24607910	11780	11780	11780	11780	0
560	20250307	093100	24607910	11780	11780	11780	11780	0
561	20250307	093000	24607910	11780	11780	11780	11780	230
562	20250307	092900	21898510	11780	11780	11780	11780	0
563	20250307	092800	21898510	11780	11780	11780	11780	0
564	20250307	092700	21898510	11780	11780	11780	11780	0
565	20250307	092600	21898510	11780	11780	11780	11780	0
566	20250307	092500	21898510	11780	11780	11780	11780	0
567	20250307	092400	21898510	11780	11780	11780	11780	5
568	20250307	092300	21839610	11740	11740	11740	11740	9
569	20250307	092200	21733950	11740	11740	11740	11740	155
570	20250307	092100	19914250	11740	11740	11740	11740	0
571	20250307	092000	19914250	11740	11740	11740	11740	32
572	20250307	091900	19538570	11730	11730	11730	11730	0
573	20250307	091800	19538570	11730	11730	11730	11730	0
574	20250307	091700	19538570	11730	11730	11730	11730	0
575	20250307	091600	19538570	11730	11730	11730	11730	0
576	20250307	091500	19538570	11730	11730	11730	11730	0
577	20250307	091400	19538570	11730	11730	11730	11730	0
578	20250307	091300	19538570	11730	11730	11730	11730	2
579	20250307	091200	19515110	11730	11690	11730	11670	82
580	20250307	091100	18557270	11690	11690	11690	11690	0
581	20250307	091000	18557270	11690	11690	11690	11690	25
582	20250307	090900	18265020	11670	11670	11670	11670	205
583	20250307	090800	15872670	11660	11700	11700	11660	829
584	20250307	090700	6195830	11700	11730	11730	11700	31
585	20250307	090600	5833100	11730	11740	11740	11730	2
586	20250307	090500	5809630	11660	11660	11660	11660	0
587	20250307	090400	5809630	11660	11660	11660	11660	2
588	20250307	090300	5786310	11660	11700	11700	11660	187
589	20250307	090200	3601950	11760	11760	11760	11760	46
590	20250307	090100	3060990	11700	11730	11730	11700	195
591	20250307	090000	778610	11740	11820	11820	11740	66