KissMeData/006890/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184900	217355640	11690	11690	11690	11690	311
3	20250304	184800	217355640	11690	11690	11690	11690	0
4	20250304	184700	217355640	11690	11690	11690	11690	0
5	20250304	184600	217355640	11690	11690	11690	11690	0
6	20250304	184500	217355640	11690	11690	11690	11690	0
7	20250304	184400	217355640	11690	11690	11690	11690	0
8	20250304	184300	217355640	11690	11690	11690	11690	0
9	20250304	184200	217355640	11690	11690	11690	11690	0
10	20250304	184100	217355640	11690	11690	11690	11690	0
11	20250304	184000	217355640	11690	11690	11690	11690	0
12	20250304	183900	217355640	11690	11690	11690	11690	0
13	20250304	183800	217355640	11690	11690	11690	11690	0
14	20250304	183700	217355640	11690	11690	11690	11690	0
15	20250304	183600	217355640	11690	11690	11690	11690	0
16	20250304	183500	217355640	11690	11690	11690	11690	0
17	20250304	183400	217355640	11690	11690	11690	11690	0
18	20250304	183300	217355640	11690	11690	11690	11690	0
19	20250304	183200	217355640	11690	11690	11690	11690	0
20	20250304	183100	217355640	11690	11690	11690	11690	0
21	20250304	183000	217355640	11690	11690	11690	11690	0
22	20250304	182900	217355640	11690	11690	11690	11690	0
23	20250304	182800	217355640	11690	11690	11690	11690	0
24	20250304	182700	217355640	11690	11690	11690	11690	0
25	20250304	182600	217355640	11690	11690	11690	11690	0
26	20250304	182500	217355640	11690	11690	11690	11690	0
27	20250304	182400	217355640	11690	11690	11690	11690	0
28	20250304	182300	217355640	11690	11690	11690	11690	0
29	20250304	182200	217355640	11690	11690	11690	11690	0
30	20250304	182100	217355640	11690	11690	11690	11690	0
31	20250304	182000	217355640	11690	11690	11690	11690	0
32	20250304	181900	217355640	11690	11690	11690	11690	311
33	20250304	181800	217355640	11690	11690	11690	11690	0
34	20250304	181700	217355640	11690	11690	11690	11690	0
35	20250304	181600	217355640	11690	11690	11690	11690	0
36	20250304	181500	217355640	11690	11690	11690	11690	0
37	20250304	181400	217355640	11690	11690	11690	11690	0
38	20250304	181300	217355640	11690	11690	11690	11690	0
39	20250304	181200	217355640	11690	11690	11690	11690	0
40	20250304	181100	217355640	11690	11690	11690	11690	0
41	20250304	181000	217355640	11690	11690	11690	11690	0
42	20250304	180900	217355640	11690	11690	11690	11690	0
43	20250304	180800	217355640	11690	11690	11690	11690	0
44	20250304	180700	217355640	11690	11690	11690	11690	0
45	20250304	180600	217355640	11690	11690	11690	11690	0
46	20250304	180500	217355640	11690	11690	11690	11690	0
47	20250304	180400	217355640	11690	11690	11690	11690	0
48	20250304	180300	217355640	11690	11690	11690	11690	0
49	20250304	180200	217355640	11690	11690	11690	11690	0
50	20250304	180100	217355640	11690	11690	11690	11690	0
51	20250304	180000	217355640	11690	11690	11690	11690	0
52	20250304	175900	217355640	11690	11690	11690	11690	0
53	20250304	175800	217355640	11690	11690	11690	11690	0
54	20250304	175700	217355640	11690	11690	11690	11690	0
55	20250304	175600	217355640	11690	11690	11690	11690	0
56	20250304	175500	217355640	11690	11690	11690	11690	0
57	20250304	175400	217355640	11690	11690	11690	11690	0
58	20250304	175300	217355640	11690	11690	11690	11690	0
59	20250304	175200	217355640	11690	11690	11690	11690	0
60	20250304	175100	217355640	11690	11690	11690	11690	0
61	20250304	175000	217355640	11690	11690	11690	11690	0
62	20250304	174900	217355640	11690	11690	11690	11690	311
63	20250304	174800	217355640	11690	11690	11690	11690	0
64	20250304	174700	217355640	11690	11690	11690	11690	0
65	20250304	174600	217355640	11690	11690	11690	11690	0
66	20250304	174500	217355640	11690	11690	11690	11690	0
67	20250304	174400	217355640	11690	11690	11690	11690	0
68	20250304	174300	217355640	11690	11690	11690	11690	0
69	20250304	174200	217355640	11690	11690	11690	11690	0
70	20250304	174100	217355640	11690	11690	11690	11690	0
71	20250304	174000	217355640	11690	11690	11690	11690	0
72	20250304	173900	217355640	11690	11690	11690	11690	0
73	20250304	173800	217355640	11690	11690	11690	11690	0
74	20250304	173700	217355640	11690	11690	11690	11690	0
75	20250304	173600	217355640	11690	11690	11690	11690	0
76	20250304	173500	217355640	11690	11690	11690	11690	0
77	20250304	173400	217355640	11690	11690	11690	11690	0
78	20250304	173300	217355640	11690	11690	11690	11690	0
79	20250304	173200	217355640	11690	11690	11690	11690	0
80	20250304	173100	217355640	11690	11690	11690	11690	0
81	20250304	173000	217355640	11690	11690	11690	11690	0
82	20250304	172900	217355640	11690	11690	11690	11690	0
83	20250304	172800	217355640	11690	11690	11690	11690	0
84	20250304	172700	217355640	11690	11690	11690	11690	0
85	20250304	172600	217355640	11690	11690	11690	11690	0
86	20250304	172500	217355640	11690	11690	11690	11690	0
87	20250304	172400	217355640	11690	11690	11690	11690	0
88	20250304	172300	217355640	11690	11690	11690	11690	0
89	20250304	172200	217355640	11690	11690	11690	11690	0
90	20250304	172100	217355640	11690	11690	11690	11690	0
91	20250304	172000	217355640	11690	11690	11690	11690	0
92	20250304	171900	217355640	11690	11690	11690	11690	311
93	20250304	171800	217355640	11690	11690	11690	11690	0
94	20250304	171700	217355640	11690	11690	11690	11690	0
95	20250304	171600	217355640	11690	11690	11690	11690	0
96	20250304	171500	217355640	11690	11690	11690	11690	0
97	20250304	171400	217355640	11690	11690	11690	11690	0
98	20250304	171300	217355640	11690	11690	11690	11690	0
99	20250304	171200	217355640	11690	11690	11690	11690	0
100	20250304	171100	217355640	11690	11690	11690	11690	0
101	20250304	171000	217355640	11690	11690	11690	11690	0
102	20250304	170900	217355640	11690	11690	11690	11690	0
103	20250304	170800	217355640	11690	11690	11690	11690	0
104	20250304	170700	217355640	11690	11690	11690	11690	0
105	20250304	170600	217355640	11690	11690	11690	11690	0
106	20250304	170500	217355640	11690	11690	11690	11690	0
107	20250304	170400	217355640	11690	11690	11690	11690	0
108	20250304	170300	217355640	11690	11690	11690	11690	0
109	20250304	170200	217355640	11690	11690	11690	11690	0
110	20250304	170100	217355640	11690	11690	11690	11690	0
111	20250304	170000	217355640	11690	11690	11690	11690	0
112	20250304	165900	217355640	11690	11690	11690	11690	0
113	20250304	165800	217355640	11690	11690	11690	11690	0
114	20250304	165700	217355640	11690	11690	11690	11690	0
115	20250304	165600	217355640	11690	11690	11690	11690	0
116	20250304	165500	217355640	11690	11690	11690	11690	0
117	20250304	165400	217355640	11690	11690	11690	11690	0
118	20250304	165300	217355640	11690	11690	11690	11690	0
119	20250304	165200	217355640	11690	11690	11690	11690	0
120	20250304	165100	217355640	11690	11690	11690	11690	0
121	20250304	165000	217355640	11690	11690	11690	11690	0
122	20250304	164900	217355640	11690	11690	11690	11690	311
123	20250304	164800	217355640	11690	11690	11690	11690	0
124	20250304	164700	217355640	11690	11690	11690	11690	0
125	20250304	164600	217355640	11690	11690	11690	11690	0
126	20250304	164500	217355640	11690	11690	11690	11690	0
127	20250304	164400	217355640	11690	11690	11690	11690	0
128	20250304	164300	217355640	11690	11690	11690	11690	0
129	20250304	164200	217355640	11690	11690	11690	11690	0
130	20250304	164100	217355640	11690	11690	11690	11690	0
131	20250304	164000	217355640	11690	11690	11690	11690	0
132	20250304	163900	217355640	11690	11690	11690	11690	0
133	20250304	163800	217355640	11690	11690	11690	11690	0
134	20250304	163700	217355640	11690	11690	11690	11690	0
135	20250304	163600	217355640	11690	11690	11690	11690	0
136	20250304	163500	217355640	11690	11690	11690	11690	0
137	20250304	163400	217355640	11690	11690	11690	11690	0
138	20250304	163300	217355640	11690	11690	11690	11690	0
139	20250304	163200	217355640	11690	11690	11690	11690	0
140	20250304	163100	217355640	11690	11690	11690	11690	0
141	20250304	163000	217355640	11690	11690	11690	11690	0
142	20250304	162900	217355640	11690	11690	11690	11690	0
143	20250304	162800	217355640	11690	11690	11690	11690	0
144	20250304	162700	217355640	11690	11690	11690	11690	0
145	20250304	162600	217355640	11690	11690	11690	11690	0
146	20250304	162500	217355640	11690	11690	11690	11690	0
147	20250304	162400	217355640	11690	11690	11690	11690	0
148	20250304	162300	217355640	11690	11690	11690	11690	0
149	20250304	162200	217355640	11690	11690	11690	11690	0
150	20250304	162100	217355640	11690	11690	11690	11690	0
151	20250304	162000	217355640	11690	11690	11690	11690	0
152	20250304	161900	217355640	11690	11690	11690	11690	311
153	20250304	161800	217355640	11690	11690	11690	11690	0
154	20250304	161700	217355640	11690	11690	11690	11690	0
155	20250304	161600	217355640	11690	11690	11690	11690	0
156	20250304	161500	217355640	11690	11690	11690	11690	0
157	20250304	161400	217355640	11690	11690	11690	11690	0
158	20250304	161300	217355640	11690	11690	11690	11690	0
159	20250304	161200	217355640	11690	11690	11690	11690	0
160	20250304	161100	217355640	11690	11690	11690	11690	0
161	20250304	161000	217355640	11690	11690	11690	11690	0
162	20250304	160900	217355640	11690	11690	11690	11690	0
163	20250304	160800	217355640	11690	11690	11690	11690	0
164	20250304	160700	217355640	11690	11690	11690	11690	0
165	20250304	160600	217355640	11690	11690	11690	11690	0
166	20250304	160500	217355640	11690	11690	11690	11690	0
167	20250304	160400	217355640	11690	11690	11690	11690	0
168	20250304	160300	217355640	11690	11690	11690	11690	0
169	20250304	160200	217355640	11690	11690	11690	11690	0
170	20250304	160100	217355640	11690	11690	11690	11690	0
171	20250304	160000	217355640	11690	11690	11690	11690	0
172	20250304	155900	217355640	11690	11690	11690	11690	0
173	20250304	155800	217355640	11690	11690	11690	11690	0
174	20250304	155700	217355640	11690	11690	11690	11690	0
175	20250304	155600	217355640	11690	11690	11690	11690	0
176	20250304	155500	217355640	11690	11690	11690	11690	0
177	20250304	155400	217355640	11690	11690	11690	11690	0
178	20250304	155300	217355640	11690	11690	11690	11690	0
179	20250304	155200	217355640	11690	11690	11690	11690	0
180	20250304	155100	217355640	11690	11690	11690	11690	0
181	20250304	155000	217355640	11690	11690	11690	11690	0
182	20250304	154900	217355640	11690	11690	11690	11690	311
183	20250304	154800	217355640	11690	11690	11690	11690	0
184	20250304	154700	217355640	11690	11690	11690	11690	0
185	20250304	154600	217355640	11690	11690	11690	11690	0
186	20250304	154500	217355640	11690	11690	11690	11690	0
187	20250304	154400	217355640	11690	11690	11690	11690	0
188	20250304	154300	217355640	11690	11690	11690	11690	0
189	20250304	154200	217355640	11690	11690	11690	11690	0
190	20250304	154100	217355640	11690	11690	11690	11690	0
191	20250304	154000	217355640	11690	11690	11690	11690	0
192	20250304	153900	217355640	11690	11690	11690	11690	0
193	20250304	153800	217355640	11690	11690	11690	11690	0
194	20250304	153700	217355640	11690	11690	11690	11690	0
195	20250304	153600	217355640	11690	11690	11690	11690	0
196	20250304	153500	217355640	11690	11690	11690	11690	0
197	20250304	153400	217355640	11690	11690	11690	11690	0
198	20250304	153300	217355640	11690	11690	11690	11690	0
199	20250304	153200	217355640	11690	11690	11690	11690	0
200	20250304	153100	217355640	11690	11690	11690	11690	0
201	20250304	153000	217355640	11690	11690	11690	11690	311
202	20250304	152900	213720050	11690	11690	11690	11690	0
203	20250304	152800	213720050	11690	11690	11690	11690	0
204	20250304	152700	213720050	11690	11690	11690	11690	0
205	20250304	152600	213720050	11690	11690	11690	11690	0
206	20250304	152500	213720050	11690	11690	11690	11690	0
207	20250304	152400	213720050	11690	11690	11690	11690	0
208	20250304	152300	213720050	11690	11690	11690	11690	0
209	20250304	152200	213720050	11690	11690	11690	11690	0
210	20250304	152100	213720050	11690	11690	11690	11690	0
211	20250304	152000	213720050	11690	11690	11690	11690	0
212	20250304	151900	213720050	11690	11680	11690	11680	110
213	20250304	151800	212435150	11680	11680	11680	11680	10
214	20250304	151700	212318350	11670	11670	11670	11670	0
215	20250304	151600	212318350	11670	11670	11670	11670	0
216	20250304	151500	212318350	11670	11660	11670	11660	21
217	20250304	151400	212073290	11690	11690	11690	11660	415
218	20250304	151300	207229690	11670	11670	11670	11670	2
219	20250304	151200	207206350	11670	11670	11670	11670	1
220	20250304	151100	207194680	11670	11670	11670	11670	2
221	20250304	151000	207171340	11670	11670	11670	11670	1
222	20250304	150900	207159670	11670	11670	11670	11670	2
223	20250304	150800	207136330	11670	11670	11670	11670	1
224	20250304	150700	207124660	11670	11670	11670	11670	2
225	20250304	150600	207101320	11670	11670	11670	11670	1
226	20250304	150500	207089650	11670	11670	11670	11670	2
227	20250304	150400	207066310	11670	11670	11670	11670	1
228	20250304	150300	207054640	11670	11670	11670	11670	2
229	20250304	150200	207031300	11670	11670	11670	11670	1
230	20250304	150100	207019630	11670	11670	11670	11670	2
231	20250304	150000	206996290	11670	11670	11670	11670	1
232	20250304	145900	206984620	11670	11660	11690	11660	45
233	20250304	145800	206459040	11660	11660	11660	11660	1
234	20250304	145700	206447380	11660	11660	11660	11660	2
235	20250304	145600	206424060	11680	11650	11680	11650	9
236	20250304	145500	206319040	11650	11650	11670	11650	3
237	20250304	145400	206284070	11650	11650	11650	11650	1
238	20250304	145300	206272420	11670	11640	11670	11640	13
239	20250304	145200	206120770	11640	11640	11640	11640	1
240	20250304	145100	206109130	11670	11640	11670	11640	24
241	20250304	145000	205829110	11640	11670	11670	11640	21
242	20250304	144900	205584070	11640	11640	11650	11640	131
243	20250304	144800	204058360	11650	11650	11650	11650	214
244	20250304	144700	201565260	11670	11650	11670	11650	13
245	20250304	144600	201413590	11650	11650	11650	11650	1
246	20250304	144500	201401940	11650	11650	11650	11650	2
247	20250304	144400	201378640	11650	11650	11650	11650	1
248	20250304	144300	201366990	11650	11650	11650	11650	2
249	20250304	144200	201343690	11650	11650	11650	11650	1
250	20250304	144100	201332040	11650	11650	11650	11650	1
251	20250304	144000	201320390	11650	11650	11650	11650	0
252	20250304	143900	201320390	11650	11650	11650	11650	0
253	20250304	143800	201320390	11650	11660	11670	11650	26
254	20250304	143700	201017370	11650	11650	11650	11650	0
255	20250304	143600	201017370	11650	11650	11650	11650	0
256	20250304	143500	201017370	11650	11650	11650	11650	0
257	20250304	143400	201017370	11650	11650	11650	11650	0
258	20250304	143300	201017370	11650	11650	11650	11650	0
259	20250304	143200	201017370	11650	11650	11650	11650	0
260	20250304	143100	201017370	11650	11650	11650	11650	0
261	20250304	143000	201017370	11650	11650	11650	11650	0
262	20250304	142900	201017370	11650	11650	11650	11650	0
263	20250304	142800	201017370	11650	11650	11650	11650	1
264	20250304	142700	201005720	11670	11670	11670	11670	0
265	20250304	142600	201005720	11670	11670	11670	11670	0
266	20250304	142500	201005720	11670	11650	11670	11650	21
267	20250304	142400	200760850	11650	11650	11650	11650	0
268	20250304	142300	200760850	11650	11650	11650	11650	0
269	20250304	142200	200760850	11650	11650	11650	11650	0
270	20250304	142100	200760850	11650	11650	11650	11650	0
271	20250304	142000	200760850	11650	11650	11650	11650	0
272	20250304	141900	200760850	11650	11650	11650	11650	6
273	20250304	141800	200690950	11670	11670	11670	11670	0
274	20250304	141700	200690950	11670	11670	11670	11670	0
275	20250304	141600	200690950	11670	11670	11670	11670	0
276	20250304	141500	200690950	11670	11670	11670	11670	0
277	20250304	141400	200690950	11670	11640	11670	11640	16
278	20250304	141300	200504380	11670	11670	11670	11670	0
279	20250304	141200	200504380	11670	11670	11670	11670	10
280	20250304	141100	200387680	11640	11640	11640	11640	0
281	20250304	141000	200387680	11640	11640	11640	11640	0
282	20250304	140900	200387680	11640	11640	11640	11640	0
283	20250304	140800	200387680	11640	11650	11650	11640	210
284	20250304	140700	197942540	11670	11670	11670	11670	10
285	20250304	140600	197825840	11650	11650	11650	11650	1
286	20250304	140500	197814190	11650	11650	11650	11650	0
287	20250304	140400	197814190	11650	11650	11650	11650	0
288	20250304	140300	197814190	11650	11650	11650	11650	37
289	20250304	140200	197383140	11650	11650	11650	11650	74
290	20250304	140100	196521040	11670	11670	11670	11670	0
291	20250304	140000	196521040	11670	11670	11670	11670	0
292	20250304	135900	196521040	11670	11670	11670	11670	0
293	20250304	135800	196521040	11670	11670	11670	11670	0
294	20250304	135700	196521040	11670	11670	11670	11670	0
295	20250304	135600	196521040	11670	11670	11670	11670	226
296	20250304	135500	193883620	11660	11660	11660	11660	54
297	20250304	135400	193253980	11660	11660	11660	11660	0
298	20250304	135300	193253980	11660	11660	11660	11660	0
299	20250304	135200	193253980	11660	11660	11660	11660	0
300	20250304	135100	193253980	11660	11660	11660	11660	0
301	20250304	135000	193253980	11660	11660	11660	11660	34
302	20250304	134900	192857540	11660	11660	11660	11660	0
303	20250304	134800	192857540	11660	11660	11660	11660	50
304	20250304	134700	192274540	11660	11660	11660	11660	0
305	20250304	134600	192274540	11660	11660	11660	11660	0
306	20250304	134500	192274540	11660	11660	11660	11660	0
307	20250304	134400	192274540	11660	11660	11660	11660	0
308	20250304	134300	192274540	11660	11660	11660	11660	0
309	20250304	134200	192274540	11660	11660	11660	11660	1
310	20250304	134100	192262880	11660	11660	11660	11660	0
311	20250304	134000	192262880	11660	11660	11660	11660	0
312	20250304	133900	192262880	11660	11660	11660	11660	0
313	20250304	133800	192262880	11660	11660	11660	11660	10
314	20250304	133700	192146280	11670	11670	11670	11670	0
315	20250304	133600	192146280	11670	11670	11670	11670	0
316	20250304	133500	192146280	11670	11670	11670	11670	0
317	20250304	133400	192146280	11670	11665	11670	11660	159
318	20250304	133300	190292220	11670	11670	11670	11670	2
319	20250304	133200	190268880	11670	11670	11670	11670	110
320	20250304	133100	188985180	11660	11660	11660	11660	0
321	20250304	133000	188985180	11660	11660	11660	11660	0
322	20250304	132900	188985180	11660	11660	11660	11660	0
323	20250304	132800	188985180	11660	11660	11660	11660	0
324	20250304	132700	188985180	11660	11670	11670	11660	102
325	20250304	132600	187795840	11650	11650	11650	11650	0
326	20250304	132500	187795840	11650	11650	11650	11650	0
327	20250304	132400	187795840	11650	11650	11650	11650	0
328	20250304	132300	187795840	11650	11650	11650	11650	2
329	20250304	132200	187772540	11670	11680	11680	11670	236
330	20250304	132100	185018410	11680	11670	11680	11670	3
331	20250304	132000	184983380	11670	11660	11670	11660	80
332	20250304	131900	184049880	11650	11650	11650	11650	120
333	20250304	131800	182651880	11650	11650	11650	11650	0
334	20250304	131700	182651880	11650	11650	11650	11650	0
335	20250304	131600	182651880	11650	11650	11650	11650	0
336	20250304	131500	182651880	11650	11650	11650	11650	0
337	20250304	131400	182651880	11650	11650	11650	11650	0
338	20250304	131300	182651880	11650	11620	11650	11620	1722
339	20250304	131200	162621410	11600	11610	11610	11600	43
340	20250304	131100	162122510	11620	11620	11620	11620	0
341	20250304	131000	162122510	11620	11620	11620	11620	0
342	20250304	130900	162122510	11620	11620	11620	11620	0
343	20250304	130800	162122510	11620	11620	11620	11620	0
344	20250304	130700	162122510	11620	11620	11620	11620	0
345	20250304	130600	162122510	11620	11620	11620	11620	0
346	20250304	130500	162122510	11620	11620	11620	11620	0
347	20250304	130400	162122510	11620	11620	11620	11620	0
348	20250304	130300	162122510	11620	11620	11620	11620	0
349	20250304	130200	162122510	11620	11620	11620	11620	5
350	20250304	130100	162064410	11620	11620	11620	11620	0
351	20250304	130000	162064410	11620	11620	11620	11620	0
352	20250304	125900	162064410	11620	11620	11620	11620	12
353	20250304	125800	161924970	11620	11610	11620	11610	14
354	20250304	125700	161762410	11600	11600	11600	11600	0
355	20250304	125600	161762410	11600	11600	11600	11600	0
356	20250304	125500	161762410	11600	11600	11600	11600	0
357	20250304	125400	161762410	11600	11600	11600	11600	0
358	20250304	125300	161762410	11600	11600	11600	11600	0
359	20250304	125200	161762410	11600	11600	11600	11600	0
360	20250304	125100	161762410	11600	11600	11600	11600	0
361	20250304	125000	161762410	11600	11600	11600	11600	0
362	20250304	124900	161762410	11600	11600	11600	11600	26
363	20250304	124800	161460810	11620	11620	11620	11620	0
364	20250304	124700	161460810	11620	11610	11620	11610	4
365	20250304	124600	161414360	11595	11595	11595	11595	0
366	20250304	124500	161414360	11595	11595	11595	11595	5
367	20250304	124400	161356385	11610	11610	11610	11610	0
368	20250304	124300	161356385	11610	11610	11610	11610	0
369	20250304	124200	161356385	11610	11610	11610	11610	0
370	20250304	124100	161356385	11610	11610	11610	11610	0
371	20250304	124000	161356385	11610	11610	11610	11610	1
372	20250304	123900	161344775	11610	11610	11610	11610	0
373	20250304	123800	161344775	11610	11610	11610	11610	11
374	20250304	123700	161217065	11600	11590	11600	11580	140
375	20250304	123600	159595365	11600	11600	11600	11600	140
376	20250304	123500	157971365	11610	11610	11610	11610	7
377	20250304	123400	157890095	11600	11600	11600	11600	0
378	20250304	123300	157890095	11600	11600	11600	11600	0
379	20250304	123200	157890095	11600	11610	11610	11600	28
380	20250304	123100	157565265	11620	11620	11620	11620	0
381	20250304	123000	157565265	11620	11620	11620	11620	0
382	20250304	122900	157565265	11620	11620	11620	11620	0
383	20250304	122800	157565265	11620	11620	11620	11620	0
384	20250304	122700	157565265	11620	11620	11620	11620	10
385	20250304	122600	157449065	11610	11610	11610	11610	0
386	20250304	122500	157449065	11610	11610	11610	11610	0
387	20250304	122400	157449065	11610	11610	11610	11610	16
388	20250304	122300	157263305	11600	11600	11600	11600	0
389	20250304	122200	157263305	11600	11600	11600	11600	22
390	20250304	122100	157008105	11610	11610	11610	11610	35
391	20250304	122000	156601755	11610	11610	11610	11610	0
392	20250304	121900	156601755	11610	11610	11610	11610	0
393	20250304	121800	156601755	11610	11610	11610	11610	101
394	20250304	121700	155429145	11620	11620	11620	11620	0
395	20250304	121600	155429145	11620	11620	11620	11620	0
396	20250304	121500	155429145	11620	11620	11620	11620	0
397	20250304	121400	155429145	11620	11630	11630	11620	34
398	20250304	121300	155034055	11630	11630	11630	11630	0
399	20250304	121200	155034055	11630	11630	11630	11630	0
400	20250304	121100	155034055	11630	11630	11630	11630	0
401	20250304	121000	155034055	11630	11630	11630	11630	0
402	20250304	120900	155034055	11630	11630	11630	11630	0
403	20250304	120800	155034055	11630	11630	11630	11630	0
404	20250304	120700	155034055	11630	11630	11630	11630	0
405	20250304	120600	155034055	11630	11630	11630	11630	1
406	20250304	120500	155022425	11620	11620	11620	11620	0
407	20250304	120400	155022425	11620	11620	11620	11620	0
408	20250304	120300	155022425	11620	11620	11620	11620	0
409	20250304	120200	155022425	11620	11630	11630	11620	48
410	20250304	120100	154464365	11620	11620	11625	11620	60
411	20250304	120000	153767065	11620	11620	11620	11620	0
412	20250304	115900	153767065	11620	11620	11620	11620	0
413	20250304	115800	153767065	11620	11620	11620	11620	243
414	20250304	115700	150943405	11630	11630	11630	11630	1
415	20250304	115600	150931775	11630	11630	11630	11630	0
416	20250304	115500	150931775	11630	11630	11630	11630	0
417	20250304	115400	150931775	11630	11630	11630	11630	0
418	20250304	115300	150931775	11630	11630	11630	11630	0
419	20250304	115200	150931775	11630	11630	11630	11630	29
420	20250304	115100	150594505	11630	11630	11630	11630	0
421	20250304	115000	150594505	11630	11630	11630	11630	0
422	20250304	114900	150594505	11630	11630	11630	11630	0
423	20250304	114800	150594505	11630	11630	11630	11630	0
424	20250304	114700	150594505	11630	11630	11630	11630	2
425	20250304	114600	150571245	11610	11610	11610	11610	0
426	20250304	114500	150571245	11610	11610	11610	11610	14
427	20250304	114400	150408705	11630	11630	11630	11630	0
428	20250304	114300	150408705	11630	11630	11630	11630	0
429	20250304	114200	150408705	11630	11630	11630	11630	0
430	20250304	114100	150408705	11630	11630	11630	11630	0
431	20250304	114000	150408705	11630	11630	11630	11630	0
432	20250304	113900	150408705	11630	11630	11630	11630	0
433	20250304	113800	150408705	11630	11630	11630	11630	0
434	20250304	113700	150408705	11630	11630	11630	11630	0
435	20250304	113600	150408705	11630	11630	11630	11630	0
436	20250304	113500	150408705	11630	11630	11630	11630	0
437	20250304	113400	150408705	11630	11630	11630	11630	0
438	20250304	113300	150408705	11630	11600	11630	11600	11
439	20250304	113200	150281045	11630	11630	11630	11630	0
440	20250304	113100	150281045	11630	11630	11630	11630	0
441	20250304	113000	150281045	11630	11630	11630	11630	0
442	20250304	112900	150281045	11630	11580	11630	11580	164
443	20250304	112800	148379425	11580	11580	11580	11580	0
444	20250304	112700	148379425	11580	11580	11580	11580	0
445	20250304	112600	148379425	11580	11590	11590	11580	88
446	20250304	112500	147360075	11580	11580	11580	11580	0
447	20250304	112400	147360075	11580	11590	11590	11580	2785
448	20250304	112300	115089775	11580	11580	11580	11580	0
449	20250304	112200	115089775	11580	11580	11580	11580	0
450	20250304	112100	115089775	11580	11580	11580	11580	0
451	20250304	112000	115089775	11580	11580	11580	11580	0
452	20250304	111900	115089775	11580	11580	11580	11580	0
453	20250304	111800	115089775	11580	11580	11580	11580	0
454	20250304	111700	115089775	11580	11590	11590	11580	121
455	20250304	111600	113688485	11600	11600	11600	11600	0
456	20250304	111500	113688485	11600	11600	11600	11600	0
457	20250304	111400	113688485	11600	11600	11600	11600	10
458	20250304	111300	113572485	11580	11580	11580	11580	15
459	20250304	111200	113398785	11580	11580	11580	11580	0
460	20250304	111100	113398785	11580	11580	11580	11580	0
461	20250304	111000	113398785	11580	11580	11580	11580	8
462	20250304	110900	113306145	11580	11640	11640	11580	147
463	20250304	110800	111603285	11640	11640	11640	11640	1
464	20250304	110700	111591645	11530	11600	11600	11530	2593
465	20250304	110600	81616545	11600	11600	11600	11600	0
466	20250304	110500	81616545	11600	11620	11620	11600	423
467	20250304	110400	76708135	11650	11650	11650	11650	0
468	20250304	110300	76708135	11650	11650	11650	11650	10
469	20250304	110200	76591635	11620	11620	11620	11620	0
470	20250304	110100	76591635	11620	11620	11620	11620	0
471	20250304	110000	76591635	11620	11620	11620	11620	0
472	20250304	105900	76591635	11620	11620	11620	11620	0
473	20250304	105800	76591635	11620	11620	11620	11620	154
474	20250304	105700	74802155	11620	11620	11620	11620	0
475	20250304	105600	74802155	11620	11620	11620	11620	46
476	20250304	105500	74267635	11620	11620	11620	11620	0
477	20250304	105400	74267635	11620	11630	11630	11620	20
478	20250304	105300	74035195	11630	11630	11630	11630	0
479	20250304	105200	74035195	11630	11630	11630	11630	1
480	20250304	105100	74023565	11630	11640	11640	11630	8
481	20250304	105000	73930455	11660	11660	11660	11660	0
482	20250304	104900	73930455	11660	11660	11660	11660	0
483	20250304	104800	73930455	11660	11660	11660	11660	0
484	20250304	104700	73930455	11660	11660	11660	11660	0
485	20250304	104600	73930455	11660	11660	11660	11660	170
486	20250304	104500	71948255	11660	11660	11660	11660	0
487	20250304	104400	71948255	11660	11660	11660	11660	0
488	20250304	104300	71948255	11660	11660	11660	11660	0
489	20250304	104200	71948255	11660	11660	11660	11660	0
490	20250304	104100	71948255	11660	11660	11660	11660	1
491	20250304	104000	71936595	11670	11670	11670	11670	0
492	20250304	103900	71936595	11670	11670	11670	11670	0
493	20250304	103800	71936595	11670	11670	11670	11670	0
494	20250304	103700	71936595	11670	11670	11670	11670	11
495	20250304	103600	71808225	11670	11670	11670	11670	0
496	20250304	103500	71808225	11670	11670	11670	11670	0
497	20250304	103400	71808225	11670	11670	11670	11670	0
498	20250304	103300	71808225	11670	11670	11670	11670	0
499	20250304	103200	71808225	11670	11670	11670	11670	0
500	20250304	103100	71808225	11670	11670	11670	11670	10
501	20250304	103000	71691525	11670	11670	11670	11670	0
502	20250304	102900	71691525	11670	11670	11670	11670	37
503	20250304	102800	71259735	11680	11680	11680	11680	0
504	20250304	102700	71259735	11680	11680	11680	11680	0
505	20250304	102600	71259735	11680	11680	11680	11680	0
506	20250304	102500	71259735	11680	11680	11680	11680	1
507	20250304	102400	71248055	11680	11680	11680	11680	55
508	20250304	102300	70605655	11680	11680	11680	11680	10
509	20250304	102200	70488855	11680	11680	11680	11680	0
510	20250304	102100	70488855	11680	11680	11680	11680	18
511	20250304	102000	70278615	11680	11680	11680	11680	2
512	20250304	101900	70255255	11590	11610	11610	11590	182
513	20250304	101800	68145095	11680	11680	11680	11680	0
514	20250304	101700	68145095	11680	11680	11680	11680	2
515	20250304	101600	68121735	11610	11600	11680	11600	4
516	20250304	101500	68075165	11680	11680	11680	11680	2
517	20250304	101400	68051805	11580	11590	11590	11580	178
518	20250304	101300	65990095	11680	11680	11680	11680	10
519	20250304	101200	65873295	11590	11590	11590	11590	23
520	20250304	101100	65606725	11680	11600	11680	11600	12
521	20250304	101000	65467365	11680	11680	11680	11590	213
522	20250304	100900	62998335	11600	11610	11690	11600	225
523	20250304	100800	60388015	11690	11690	11690	11610	6
524	20250304	100700	60318035	11620	11650	11690	11620	34
525	20250304	100600	59922495	11660	11660	11660	11660	30
526	20250304	100500	59572695	11690	11690	11690	11690	0
527	20250304	100400	59572695	11690	11690	11690	11690	0
528	20250304	100300	59572695	11690	11690	11690	11690	2
529	20250304	100200	59549315	11660	11660	11660	11660	23
530	20250304	100100	59281135	11660	11660	11660	11660	22
531	20250304	100000	59024615	11700	11670	11700	11670	76
532	20250304	095900	58136805	11660	11660	11660	11660	0
533	20250304	095800	58136805	11660	11660	11660	11660	20
534	20250304	095700	57903605	11650	11690	11690	11650	6
535	20250304	095600	57833605	11690	11690	11690	11690	0
536	20250304	095500	57833605	11690	11690	11690	11690	0
537	20250304	095400	57833605	11690	11690	11690	11690	0
538	20250304	095300	57833605	11690	11690	11690	11690	2
539	20250304	095200	57810225	11600	11600	11600	11600	455
540	20250304	095100	52532225	11700	11700	11700	11700	0
541	20250304	095000	52532225	11700	11700	11700	11700	0
542	20250304	094900	52532225	11700	11680	11700	11600	521
543	20250304	094800	46479025	11700	11700	11700	11700	1
544	20250304	094700	46467325	11690	11690	11690	11690	1
545	20250304	094600	46455635	11700	11710	11710	11700	25
546	20250304	094500	46163125	11720	11720	11720	11720	0
547	20250304	094400	46163125	11720	11720	11720	11720	0
548	20250304	094300	46163125	11720	11720	11720	11720	8
549	20250304	094200	46069365	11700	11710	11720	11700	52
550	20250304	094100	45460715	11720	11720	11720	11720	0
551	20250304	094000	45460715	11720	11720	11720	11720	20
552	20250304	093900	45226315	11710	11710	11710	11710	602
553	20250304	093800	38176895	11730	11730	11730	11730	0
554	20250304	093700	38176895	11730	11730	11730	11730	1
555	20250304	093600	38165165	11730	11730	11730	11730	1
556	20250304	093500	38153435	11740	11740	11740	11740	0
557	20250304	093400	38153435	11740	11740	11740	11740	0
558	20250304	093300	38153435	11740	11740	11740	11740	0
559	20250304	093200	38153435	11740	11740	11740	11740	0
560	20250304	093100	38153435	11740	11740	11740	11740	2
561	20250304	093000	38129955	11720	11740	11740	11720	51
562	20250304	092900	37532215	11740	11740	11740	11715	4
563	20250304	092800	37485280	11740	11740	11740	11740	76
564	20250304	092700	36593040	11700	11700	11700	11700	32
565	20250304	092600	36218640	11700	11700	11700	11700	5
566	20250304	092500	36160140	11700	11700	11700	11700	0
567	20250304	092400	36160140	11700	11700	11700	11700	2
568	20250304	092300	36136740	11690	11690	11700	11690	29
569	20250304	092200	35797640	11660	11660	11660	11660	194
570	20250304	092100	33535600	11660	11660	11660	11660	0
571	20250304	092000	33535600	11660	11650	11660	11650	105
572	20250304	091900	32311700	11660	11660	11660	11660	0
573	20250304	091800	32311700	11660	11660	11660	11660	89
574	20250304	091700	31273960	11660	11680	11680	11590	359
575	20250304	091600	27112920	11680	11630	11680	11630	204
576	20250304	091500	24735240	11630	11630	11630	11630	0
577	20250304	091400	24735240	11630	11590	11630	11590	58
578	20250304	091300	24062310	11570	11570	11570	11570	0
579	20250304	091200	24062310	11570	11570	11570	11570	0
580	20250304	091100	24062310	11570	11570	11600	11570	76
581	20250304	091000	23182810	11600	11570	11600	11560	251
582	20250304	090900	20281070	11580	11580	11580	11580	43
583	20250304	090800	19783130	11610	11610	11610	11610	0
584	20250304	090700	19783130	11610	11540	11610	11540	394
585	20250304	090600	15235750	11550	11620	11620	11550	24
586	20250304	090500	14958340	11600	11600	11600	11600	5
587	20250304	090400	14900340	11630	11560	11630	11530	332
588	20250304	090300	11064170	11580	11610	11650	11580	614
589	20250304	090200	3947150	11690	11620	11690	11620	35
590	20250304	090100	3539520	11650	11720	11720	11650	294
591	20250304	090000	105520	11760	11720	11760	11720	9