KissMeData/006090/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184800	47189730	8830	8830	8830	8830	298
3	20250307	184700	47189730	8830	8830	8830	8830	0
4	20250307	184600	47189730	8830	8830	8830	8830	0
5	20250307	184500	47189730	8830	8830	8830	8830	0
6	20250307	184400	47189730	8830	8830	8830	8830	0
7	20250307	184300	47189730	8830	8830	8830	8830	0
8	20250307	184200	47189730	8830	8830	8830	8830	0
9	20250307	184100	47189730	8830	8830	8830	8830	0
10	20250307	184000	47189730	8830	8830	8830	8830	0
11	20250307	183900	47189730	8830	8830	8830	8830	0
12	20250307	183800	47189730	8830	8830	8830	8830	0
13	20250307	183700	47189730	8830	8830	8830	8830	0
14	20250307	183600	47189730	8830	8830	8830	8830	0
15	20250307	183500	47189730	8830	8830	8830	8830	0
16	20250307	183400	47189730	8830	8830	8830	8830	0
17	20250307	183300	47189730	8830	8830	8830	8830	0
18	20250307	183200	47189730	8830	8830	8830	8830	0
19	20250307	183100	47189730	8830	8830	8830	8830	0
20	20250307	183000	47189730	8830	8830	8830	8830	0
21	20250307	182900	47189730	8830	8830	8830	8830	0
22	20250307	182800	47189730	8830	8830	8830	8830	0
23	20250307	182700	47189730	8830	8830	8830	8830	0
24	20250307	182600	47189730	8830	8830	8830	8830	0
25	20250307	182500	47189730	8830	8830	8830	8830	0
26	20250307	182400	47189730	8830	8830	8830	8830	0
27	20250307	182300	47189730	8830	8830	8830	8830	0
28	20250307	182200	47189730	8830	8830	8830	8830	0
29	20250307	182100	47189730	8830	8830	8830	8830	0
30	20250307	182000	47189730	8830	8830	8830	8830	0
31	20250307	181900	47189730	8830	8830	8830	8830	0
32	20250307	181800	47189730	8830	8830	8830	8830	298
33	20250307	181700	47189730	8830	8830	8830	8830	0
34	20250307	181600	47189730	8830	8830	8830	8830	0
35	20250307	181500	47189730	8830	8830	8830	8830	0
36	20250307	181400	47189730	8830	8830	8830	8830	0
37	20250307	181300	47189730	8830	8830	8830	8830	0
38	20250307	181200	47189730	8830	8830	8830	8830	0
39	20250307	181100	47189730	8830	8830	8830	8830	0
40	20250307	181000	47189730	8830	8830	8830	8830	0
41	20250307	180900	47189730	8830	8830	8830	8830	0
42	20250307	180800	47189730	8830	8830	8830	8830	0
43	20250307	180700	47189730	8830	8830	8830	8830	0
44	20250307	180600	47189730	8830	8830	8830	8830	0
45	20250307	180500	47189730	8830	8830	8830	8830	0
46	20250307	180400	47189730	8830	8830	8830	8830	0
47	20250307	180300	47189730	8830	8830	8830	8830	0
48	20250307	180200	47189730	8830	8830	8830	8830	0
49	20250307	180100	47189730	8830	8830	8830	8830	0
50	20250307	180000	47189730	8830	8830	8830	8830	0
51	20250307	175900	47189730	8830	8830	8830	8830	0
52	20250307	175800	47189730	8830	8830	8830	8830	0
53	20250307	175700	47189730	8830	8830	8830	8830	0
54	20250307	175600	47189730	8830	8830	8830	8830	0
55	20250307	175500	47189730	8830	8830	8830	8830	0
56	20250307	175400	47189730	8830	8830	8830	8830	0
57	20250307	175300	47189730	8830	8830	8830	8830	0
58	20250307	175200	47189730	8830	8830	8830	8830	0
59	20250307	175100	47189730	8830	8830	8830	8830	0
60	20250307	175000	47189730	8830	8830	8830	8830	0
61	20250307	174900	47189730	8830	8830	8830	8830	0
62	20250307	174800	47189730	8830	8830	8830	8830	298
63	20250307	174700	47189730	8830	8830	8830	8830	0
64	20250307	174600	47189730	8830	8830	8830	8830	0
65	20250307	174500	47189730	8830	8830	8830	8830	0
66	20250307	174400	47189730	8830	8830	8830	8830	0
67	20250307	174300	47189730	8830	8830	8830	8830	0
68	20250307	174200	47189730	8830	8830	8830	8830	0
69	20250307	174100	47189730	8830	8830	8830	8830	0
70	20250307	174000	47189730	8830	8830	8830	8830	0
71	20250307	173900	47189730	8830	8830	8830	8830	0
72	20250307	173800	47189730	8830	8830	8830	8830	0
73	20250307	173700	47189730	8830	8830	8830	8830	0
74	20250307	173600	47189730	8830	8830	8830	8830	0
75	20250307	173500	47189730	8830	8830	8830	8830	0
76	20250307	173400	47189730	8830	8830	8830	8830	0
77	20250307	173300	47189730	8830	8830	8830	8830	0
78	20250307	173200	47189730	8830	8830	8830	8830	0
79	20250307	173100	47189730	8830	8830	8830	8830	0
80	20250307	173000	47189730	8830	8830	8830	8830	0
81	20250307	172900	47189730	8830	8830	8830	8830	0
82	20250307	172800	47189730	8830	8830	8830	8830	0
83	20250307	172700	47189730	8830	8830	8830	8830	0
84	20250307	172600	47189730	8830	8830	8830	8830	0
85	20250307	172500	47189730	8830	8830	8830	8830	0
86	20250307	172400	47189730	8830	8830	8830	8830	0
87	20250307	172300	47189730	8830	8830	8830	8830	0
88	20250307	172200	47189730	8830	8830	8830	8830	0
89	20250307	172100	47189730	8830	8830	8830	8830	0
90	20250307	172000	47189730	8830	8830	8830	8830	0
91	20250307	171900	47189730	8830	8830	8830	8830	0
92	20250307	171800	47189730	8830	8830	8830	8830	298
93	20250307	171700	47189730	8830	8830	8830	8830	0
94	20250307	171600	47189730	8830	8830	8830	8830	0
95	20250307	171500	47189730	8830	8830	8830	8830	0
96	20250307	171400	47189730	8830	8830	8830	8830	0
97	20250307	171300	47189730	8830	8830	8830	8830	0
98	20250307	171200	47189730	8830	8830	8830	8830	0
99	20250307	171100	47189730	8830	8830	8830	8830	0
100	20250307	171000	47189730	8830	8830	8830	8830	0
101	20250307	170900	47189730	8830	8830	8830	8830	0
102	20250307	170800	47189730	8830	8830	8830	8830	0
103	20250307	170700	47189730	8830	8830	8830	8830	0
104	20250307	170600	47189730	8830	8830	8830	8830	0
105	20250307	170500	47189730	8830	8830	8830	8830	0
106	20250307	170400	47189730	8830	8830	8830	8830	0
107	20250307	170300	47189730	8830	8830	8830	8830	0
108	20250307	170200	47189730	8830	8830	8830	8830	0
109	20250307	170100	47189730	8830	8830	8830	8830	0
110	20250307	170000	47189730	8830	8830	8830	8830	0
111	20250307	165900	47189730	8830	8830	8830	8830	0
112	20250307	165800	47189730	8830	8830	8830	8830	0
113	20250307	165700	47189730	8830	8830	8830	8830	0
114	20250307	165600	47189730	8830	8830	8830	8830	0
115	20250307	165500	47189730	8830	8830	8830	8830	0
116	20250307	165400	47189730	8830	8830	8830	8830	0
117	20250307	165300	47189730	8830	8830	8830	8830	0
118	20250307	165200	47189730	8830	8830	8830	8830	0
119	20250307	165100	47189730	8830	8830	8830	8830	0
120	20250307	165000	47189730	8830	8830	8830	8830	0
121	20250307	164900	47189730	8830	8830	8830	8830	0
122	20250307	164800	47189730	8830	8830	8830	8830	298
123	20250307	164700	47189730	8830	8830	8830	8830	0
124	20250307	164600	47189730	8830	8830	8830	8830	0
125	20250307	164500	47189730	8830	8830	8830	8830	0
126	20250307	164400	47189730	8830	8830	8830	8830	0
127	20250307	164300	47189730	8830	8830	8830	8830	0
128	20250307	164200	47189730	8830	8830	8830	8830	0
129	20250307	164100	47189730	8830	8830	8830	8830	0
130	20250307	164000	47189730	8830	8830	8830	8830	0
131	20250307	163900	47189730	8830	8830	8830	8830	0
132	20250307	163800	47189730	8830	8830	8830	8830	0
133	20250307	163700	47189730	8830	8830	8830	8830	0
134	20250307	163600	47189730	8830	8830	8830	8830	0
135	20250307	163500	47189730	8830	8830	8830	8830	0
136	20250307	163400	47189730	8830	8830	8830	8830	0
137	20250307	163300	47189730	8830	8830	8830	8830	0
138	20250307	163200	47189730	8830	8830	8830	8830	0
139	20250307	163100	47189730	8830	8830	8830	8830	0
140	20250307	163000	47189730	8830	8830	8830	8830	0
141	20250307	162900	47189730	8830	8830	8830	8830	0
142	20250307	162800	47189730	8830	8830	8830	8830	0
143	20250307	162700	47189730	8830	8830	8830	8830	0
144	20250307	162600	47189730	8830	8830	8830	8830	0
145	20250307	162500	47189730	8830	8830	8830	8830	0
146	20250307	162400	47189730	8830	8830	8830	8830	0
147	20250307	162300	47189730	8830	8830	8830	8830	0
148	20250307	162200	47189730	8830	8830	8830	8830	0
149	20250307	162100	47189730	8830	8830	8830	8830	0
150	20250307	162000	47189730	8830	8830	8830	8830	0
151	20250307	161900	47189730	8830	8830	8830	8830	0
152	20250307	161800	47189730	8830	8830	8830	8830	298
153	20250307	161700	47189730	8830	8830	8830	8830	0
154	20250307	161600	47189730	8830	8830	8830	8830	0
155	20250307	161500	47189730	8830	8830	8830	8830	0
156	20250307	161400	47189730	8830	8830	8830	8830	0
157	20250307	161300	47189730	8830	8830	8830	8830	0
158	20250307	161200	47189730	8830	8830	8830	8830	0
159	20250307	161100	47189730	8830	8830	8830	8830	0
160	20250307	161000	47189730	8830	8830	8830	8830	0
161	20250307	160900	47189730	8830	8830	8830	8830	0
162	20250307	160800	47189730	8830	8830	8830	8830	0
163	20250307	160700	47189730	8830	8830	8830	8830	0
164	20250307	160600	47189730	8830	8830	8830	8830	0
165	20250307	160500	47189730	8830	8830	8830	8830	0
166	20250307	160400	47189730	8830	8830	8830	8830	0
167	20250307	160300	47189730	8830	8830	8830	8830	0
168	20250307	160200	47189730	8830	8830	8830	8830	0
169	20250307	160100	47189730	8830	8830	8830	8830	0
170	20250307	160000	47189730	8830	8830	8830	8830	0
171	20250307	155900	47189730	8830	8830	8830	8830	0
172	20250307	155800	47189730	8830	8830	8830	8830	0
173	20250307	155700	47189730	8830	8830	8830	8830	0
174	20250307	155600	47189730	8830	8830	8830	8830	0
175	20250307	155500	47189730	8830	8830	8830	8830	0
176	20250307	155400	47189730	8830	8830	8830	8830	0
177	20250307	155300	47189730	8830	8830	8830	8830	0
178	20250307	155200	47189730	8830	8830	8830	8830	0
179	20250307	155100	47189730	8830	8830	8830	8830	0
180	20250307	155000	47189730	8830	8830	8830	8830	0
181	20250307	154900	47189730	8830	8830	8830	8830	0
182	20250307	154800	47189730	8830	8830	8830	8830	298
183	20250307	154700	47189730	8830	8830	8830	8830	0
184	20250307	154600	47189730	8830	8830	8830	8830	0
185	20250307	154500	47189730	8830	8830	8830	8830	0
186	20250307	154400	47189730	8830	8830	8830	8830	0
187	20250307	154300	47189730	8830	8830	8830	8830	0
188	20250307	154200	47189730	8830	8830	8830	8830	0
189	20250307	154100	47189730	8830	8830	8830	8830	0
190	20250307	154000	47189730	8830	8830	8830	8830	0
191	20250307	153900	47189730	8830	8830	8830	8830	0
192	20250307	153800	47189730	8830	8830	8830	8830	0
193	20250307	153700	47189730	8830	8830	8830	8830	0
194	20250307	153600	47189730	8830	8830	8830	8830	0
195	20250307	153500	47189730	8830	8830	8830	8830	0
196	20250307	153400	47189730	8830	8830	8830	8830	0
197	20250307	153300	47189730	8830	8830	8830	8830	0
198	20250307	153200	47189730	8830	8830	8830	8830	0
199	20250307	153100	47189730	8830	8830	8830	8830	0
200	20250307	153000	47189730	8830	8830	8830	8830	298
201	20250307	152900	44558390	8900	8900	8900	8900	0
202	20250307	152800	44558390	8900	8900	8900	8900	0
203	20250307	152700	44558390	8900	8900	8900	8900	0
204	20250307	152600	44558390	8900	8900	8900	8900	0
205	20250307	152500	44558390	8900	8900	8900	8900	0
206	20250307	152400	44558390	8900	8900	8900	8900	0
207	20250307	152300	44558390	8900	8900	8900	8900	0
208	20250307	152200	44558390	8900	8900	8900	8900	0
209	20250307	152100	44558390	8900	8900	8900	8900	0
210	20250307	152000	44558390	8900	8900	8900	8900	0
211	20250307	151900	44558390	8900	8900	8900	8900	0
212	20250307	151800	44558390	8900	8900	8900	8900	48
213	20250307	151700	44131190	8900	8900	8900	8900	2
214	20250307	151600	44113390	8920	8920	8920	8920	3
215	20250307	151500	44086630	8840	8840	8840	8840	0
216	20250307	151400	44086630	8840	8840	8840	8840	0
217	20250307	151300	44086630	8840	8840	8840	8840	0
218	20250307	151200	44086630	8840	8840	8840	8840	0
219	20250307	151100	44086630	8840	8840	8840	8840	0
220	20250307	151000	44086630	8840	8840	8840	8840	0
221	20250307	150900	44086630	8840	8840	8840	8840	0
222	20250307	150800	44086630	8840	8840	8840	8840	10
223	20250307	150700	43998230	8830	8830	8830	8830	0
224	20250307	150600	43998230	8830	8830	8830	8830	0
225	20250307	150500	43998230	8830	8830	8830	8830	356
226	20250307	150400	40854750	8840	8840	8840	8840	24
227	20250307	150300	40642590	8840	8840	8840	8840	13
228	20250307	150200	40527670	8850	8860	8860	8850	151
229	20250307	150100	39191310	8850	8880	8880	8850	210
230	20250307	150000	37329020	8930	8930	8930	8930	0
231	20250307	145900	37329020	8930	8930	8930	8930	0
232	20250307	145800	37329020	8930	8930	8930	8930	0
233	20250307	145700	37329020	8930	8930	8930	8930	0
234	20250307	145600	37329020	8930	8930	8930	8930	0
235	20250307	145500	37329020	8930	8930	8930	8930	0
236	20250307	145400	37329020	8930	8930	8930	8930	0
237	20250307	145300	37329020	8930	8930	8930	8930	0
238	20250307	145200	37329020	8930	8930	8930	8930	0
239	20250307	145100	37329020	8930	8930	8930	8930	0
240	20250307	145000	37329020	8930	8930	8930	8930	0
241	20250307	144900	37329020	8930	8930	8930	8930	0
242	20250307	144800	37329020	8930	8930	8930	8930	0
243	20250307	144700	37329020	8930	8930	8930	8930	1
244	20250307	144600	37320090	8930	8930	8930	8930	0
245	20250307	144500	37320090	8930	8930	8930	8930	0
246	20250307	144400	37320090	8930	8930	8930	8930	0
247	20250307	144300	37320090	8930	8930	8930	8930	0
248	20250307	144200	37320090	8930	8930	8930	8930	0
249	20250307	144100	37320090	8930	8930	8930	8930	0
250	20250307	144000	37320090	8930	8930	8930	8930	1
251	20250307	143900	37311160	8930	8930	8930	8930	0
252	20250307	143800	37311160	8930	8930	8930	8930	0
253	20250307	143700	37311160	8930	8930	8930	8930	0
254	20250307	143600	37311160	8930	8930	8930	8930	0
255	20250307	143500	37311160	8930	8930	8930	8930	0
256	20250307	143400	37311160	8930	8930	8930	8930	0
257	20250307	143300	37311160	8930	8930	8930	8930	0
258	20250307	143200	37311160	8930	8930	8930	8930	0
259	20250307	143100	37311160	8930	8930	8930	8930	0
260	20250307	143000	37311160	8930	8930	8930	8930	0
261	20250307	142900	37311160	8930	8930	8930	8930	0
262	20250307	142800	37311160	8930	8930	8930	8930	0
263	20250307	142700	37311160	8930	8930	8930	8930	0
264	20250307	142600	37311160	8930	8930	8930	8930	55
265	20250307	142500	36820010	8920	8910	8920	8910	121
266	20250307	142400	35740990	8910	8900	8920	8900	41
267	20250307	142300	35375730	8890	8890	8890	8890	0
268	20250307	142200	35375730	8890	8890	8890	8890	0
269	20250307	142100	35375730	8890	8890	8890	8890	0
270	20250307	142000	35375730	8890	8890	8890	8890	0
271	20250307	141900	35375730	8890	8890	8890	8890	0
272	20250307	141800	35375730	8890	8890	8890	8890	18
273	20250307	141700	35215710	8890	8890	8890	8890	0
274	20250307	141600	35215710	8890	8890	8890	8890	0
275	20250307	141500	35215710	8890	8910	8910	8890	499
276	20250307	141400	30775350	8910	8910	8910	8910	0
277	20250307	141300	30775350	8910	8910	8910	8910	0
278	20250307	141200	30775350	8910	8910	8910	8910	0
279	20250307	141100	30775350	8910	8910	8910	8910	0
280	20250307	141000	30775350	8910	8910	8910	8910	0
281	20250307	140900	30775350	8910	8910	8910	8910	1
282	20250307	140800	30766440	8930	8930	8930	8930	0
283	20250307	140700	30766440	8930	8930	8930	8930	0
284	20250307	140600	30766440	8930	8930	8930	8930	0
285	20250307	140500	30766440	8930	8930	8930	8930	11
286	20250307	140400	30668210	8930	8930	8930	8930	0
287	20250307	140300	30668210	8930	8930	8930	8930	100
288	20250307	140200	29775210	8910	8910	8910	8910	0
289	20250307	140100	29775210	8910	8910	8910	8910	0
290	20250307	140000	29775210	8910	8910	8910	8910	0
291	20250307	135900	29775210	8910	8910	8910	8910	0
292	20250307	135800	29775210	8910	8910	8910	8910	0
293	20250307	135700	29775210	8910	8910	8910	8910	0
294	20250307	135600	29775210	8910	8910	8910	8910	0
295	20250307	135500	29775210	8910	8910	8910	8910	0
296	20250307	135400	29775210	8910	8910	8910	8910	0
297	20250307	135300	29775210	8910	8910	8910	8910	0
298	20250307	135200	29775210	8910	8910	8910	8910	0
299	20250307	135100	29775210	8910	8910	8910	8910	0
300	20250307	135000	29775210	8910	8910	8910	8910	0
301	20250307	134900	29775210	8910	8910	8910	8910	0
302	20250307	134800	29775210	8910	8910	8910	8910	0
303	20250307	134700	29775210	8910	8910	8910	8910	0
304	20250307	134600	29775210	8910	8910	8910	8910	0
305	20250307	134500	29775210	8910	8910	8910	8910	0
306	20250307	134400	29775210	8910	8910	8910	8910	0
307	20250307	134300	29775210	8910	8910	8910	8910	1
308	20250307	134200	29766300	8910	8910	8910	8910	0
309	20250307	134100	29766300	8910	8910	8910	8910	0
310	20250307	134000	29766300	8910	8910	8910	8910	0
311	20250307	133900	29766300	8910	8910	8910	8910	330
312	20250307	133800	26826000	8910	8910	8910	8910	0
313	20250307	133700	26826000	8910	8910	8910	8910	0
314	20250307	133600	26826000	8910	8910	8910	8910	1
315	20250307	133500	26817090	8910	8910	8910	8910	0
316	20250307	133400	26817090	8910	8910	8910	8910	10
317	20250307	133300	26727990	8900	8900	8900	8900	0
318	20250307	133200	26727990	8900	8900	8900	8900	0
319	20250307	133100	26727990	8900	8900	8900	8900	0
320	20250307	133000	26727990	8900	8900	8900	8900	0
321	20250307	132900	26727990	8900	8900	8900	8900	0
322	20250307	132800	26727990	8900	8900	8900	8900	0
323	20250307	132700	26727990	8900	8900	8900	8900	1
324	20250307	132600	26719090	8900	8900	8900	8900	0
325	20250307	132500	26719090	8900	8900	8900	8900	0
326	20250307	132400	26719090	8900	8900	8900	8900	5
327	20250307	132300	26674590	8900	8900	8900	8900	0
328	20250307	132200	26674590	8900	8900	8900	8900	0
329	20250307	132100	26674590	8900	8900	8900	8900	0
330	20250307	132000	26674590	8900	8900	8900	8900	0
331	20250307	131900	26674590	8900	8900	8900	8900	0
332	20250307	131800	26674590	8900	8900	8900	8900	0
333	20250307	131700	26674590	8900	8900	8900	8900	0
334	20250307	131600	26674590	8900	8900	8900	8900	1
335	20250307	131500	26665690	8900	8900	8900	8900	0
336	20250307	131400	26665690	8900	8900	8900	8900	0
337	20250307	131300	26665690	8900	8900	8900	8900	0
338	20250307	131200	26665690	8900	8900	8900	8900	0
339	20250307	131100	26665690	8900	8900	8900	8900	0
340	20250307	131000	26665690	8900	8900	8900	8900	5
341	20250307	130900	26621190	8970	8970	8970	8970	0
342	20250307	130800	26621190	8970	8970	8970	8970	0
343	20250307	130700	26621190	8970	8970	8970	8970	0
344	20250307	130600	26621190	8970	8970	8970	8970	0
345	20250307	130500	26621190	8970	8970	8970	8970	0
346	20250307	130400	26621190	8970	8970	8970	8970	0
347	20250307	130300	26621190	8970	8970	8970	8970	0
348	20250307	130200	26621190	8970	8970	8970	8970	0
349	20250307	130100	26621190	8970	8970	8970	8970	0
350	20250307	130000	26621190	8970	8970	8970	8970	0
351	20250307	125900	26621190	8970	8970	8970	8970	0
352	20250307	125800	26621190	8970	8970	8970	8970	0
353	20250307	125700	26621190	8970	8970	8970	8970	0
354	20250307	125600	26621190	8970	8970	8970	8970	0
355	20250307	125500	26621190	8970	8970	8970	8970	0
356	20250307	125400	26621190	8970	8970	8970	8970	0
357	20250307	125300	26621190	8970	8970	8970	8970	0
358	20250307	125200	26621190	8970	8970	8970	8970	0
359	20250307	125100	26621190	8970	8970	8970	8970	0
360	20250307	125000	26621190	8970	8970	8970	8970	0
361	20250307	124900	26621190	8970	8970	8970	8970	0
362	20250307	124800	26621190	8970	8970	8970	8970	0
363	20250307	124700	26621190	8970	8970	8970	8970	0
364	20250307	124600	26621190	8970	8970	8970	8970	0
365	20250307	124500	26621190	8970	8970	8970	8970	0
366	20250307	124400	26621190	8970	8970	8970	8970	10
367	20250307	124300	26531490	8970	8970	8970	8970	0
368	20250307	124200	26531490	8970	8970	8970	8970	0
369	20250307	124100	26531490	8970	8970	8970	8970	0
370	20250307	124000	26531490	8970	8960	8970	8960	5
371	20250307	123900	26486660	8970	8970	8970	8970	0
372	20250307	123800	26486660	8970	8970	8970	8970	0
373	20250307	123700	26486660	8970	8970	8970	8970	0
374	20250307	123600	26486660	8970	8970	8970	8970	0
375	20250307	123500	26486660	8970	8970	8970	8970	0
376	20250307	123400	26486660	8970	8970	8970	8970	0
377	20250307	123300	26486660	8970	8970	8970	8970	0
378	20250307	123200	26486660	8970	8970	8970	8970	0
379	20250307	123100	26486660	8970	8970	8970	8970	0
380	20250307	123000	26486660	8970	8970	8970	8970	0
381	20250307	122900	26486660	8970	8970	8970	8970	0
382	20250307	122800	26486660	8970	8970	8970	8970	0
383	20250307	122700	26486660	8970	8970	8970	8970	0
384	20250307	122600	26486660	8970	8970	8970	8970	0
385	20250307	122500	26486660	8970	8970	8970	8970	0
386	20250307	122400	26486660	8970	8970	8970	8970	0
387	20250307	122300	26486660	8970	8970	8970	8970	10
388	20250307	122200	26396960	8910	8910	8910	8910	17
389	20250307	122100	26245490	8910	8910	8910	8910	1
390	20250307	122000	26236580	8970	8970	8970	8970	0
391	20250307	121900	26236580	8970	8970	8970	8970	0
392	20250307	121800	26236580	8970	8970	8970	8970	0
393	20250307	121700	26236580	8970	8970	8970	8970	100
394	20250307	121600	25339580	8980	8980	8980	8980	0
395	20250307	121500	25339580	8980	8960	8980	8960	200
396	20250307	121400	23543680	8890	8890	8890	8890	0
397	20250307	121300	23543680	8890	8890	8890	8890	0
398	20250307	121200	23543680	8890	8890	8890	8890	0
399	20250307	121100	23543680	8890	8890	8890	8890	0
400	20250307	121000	23543680	8890	8890	8890	8890	0
401	20250307	120900	23543680	8890	8890	8890	8890	0
402	20250307	120800	23543680	8890	8890	8890	8890	0
403	20250307	120700	23543680	8890	8890	8890	8890	0
404	20250307	120600	23543680	8890	8890	8890	8890	0
405	20250307	120500	23543680	8890	8890	8890	8890	0
406	20250307	120400	23543680	8890	8890	8890	8890	0
407	20250307	120300	23543680	8890	8890	8890	8890	0
408	20250307	120200	23543680	8890	8890	8890	8890	0
409	20250307	120100	23543680	8890	8890	8890	8890	0
410	20250307	120000	23543680	8890	8890	8890	8890	0
411	20250307	115900	23543680	8890	8890	8890	8890	0
412	20250307	115800	23543680	8890	8890	8890	8890	0
413	20250307	115700	23543680	8890	8890	8890	8890	0
414	20250307	115600	23543680	8890	8890	8890	8890	0
415	20250307	115500	23543680	8890	8890	8890	8890	0
416	20250307	115400	23543680	8890	8890	8890	8890	0
417	20250307	115300	23543680	8890	8890	8890	8890	6
418	20250307	115200	23490340	8890	8890	8890	8890	0
419	20250307	115100	23490340	8890	8890	8890	8890	0
420	20250307	115000	23490340	8890	8890	8890	8890	0
421	20250307	114900	23490340	8890	8890	8890	8890	0
422	20250307	114800	23490340	8890	8890	8890	8890	0
423	20250307	114700	23490340	8890	8890	8890	8890	0
424	20250307	114600	23490340	8890	8890	8890	8890	0
425	20250307	114500	23490340	8890	8890	8890	8890	0
426	20250307	114400	23490340	8890	8890	8890	8890	0
427	20250307	114300	23490340	8890	8890	8890	8890	0
428	20250307	114200	23490340	8890	8890	8890	8890	0
429	20250307	114100	23490340	8890	8890	8890	8890	0
430	20250307	114000	23490340	8890	8890	8890	8890	18
431	20250307	113900	23330320	8890	8890	8890	8890	0
432	20250307	113800	23330320	8890	8890	8890	8890	0
433	20250307	113700	23330320	8890	8890	8890	8890	0
434	20250307	113600	23330320	8890	8890	8890	8890	1
435	20250307	113500	23321430	8880	8880	8880	8880	0
436	20250307	113400	23321430	8880	8880	8880	8880	0
437	20250307	113300	23321430	8880	8880	8880	8880	0
438	20250307	113200	23321430	8880	8880	8880	8880	0
439	20250307	113100	23321430	8880	8880	8880	8880	0
440	20250307	113000	23321430	8880	8880	8880	8880	0
441	20250307	112900	23321430	8880	8880	8880	8880	0
442	20250307	112800	23321430	8880	8890	8890	8880	50
443	20250307	112700	22877160	8890	8890	8890	8890	0
444	20250307	112600	22877160	8890	8890	8890	8890	0
445	20250307	112500	22877160	8890	8890	8890	8890	2
446	20250307	112400	22859380	8890	8890	8890	8890	0
447	20250307	112300	22859380	8890	8890	8890	8890	1
448	20250307	112200	22850490	8890	8890	8890	8890	3
449	20250307	112100	22823820	8960	8960	8960	8960	0
450	20250307	112000	22823820	8960	8960	8960	8960	2
451	20250307	111900	22805900	8980	8980	8980	8980	0
452	20250307	111800	22805900	8980	8980	8980	8980	0
453	20250307	111700	22805900	8980	8980	8980	8980	0
454	20250307	111600	22805900	8980	8980	8980	8980	0
455	20250307	111500	22805900	8980	8980	8980	8980	0
456	20250307	111400	22805900	8980	8980	8980	8980	0
457	20250307	111300	22805900	8980	8980	8980	8980	0
458	20250307	111200	22805900	8980	8980	8980	8980	0
459	20250307	111100	22805900	8980	8980	8980	8980	0
460	20250307	111000	22805900	8980	8980	8980	8980	0
461	20250307	110900	22805900	8980	8980	8980	8980	0
462	20250307	110800	22805900	8980	8980	8980	8980	0
463	20250307	110700	22805900	8980	8980	8980	8980	0
464	20250307	110600	22805900	8980	8980	8980	8980	0
465	20250307	110500	22805900	8980	8980	8980	8980	0
466	20250307	110400	22805900	8980	8980	8980	8980	60
467	20250307	110300	22267100	8980	8970	8980	8970	20
468	20250307	110200	22087540	8910	8910	8910	8910	0
469	20250307	110100	22087540	8910	8910	8910	8910	231
470	20250307	110000	20029330	8980	8980	8980	8980	0
471	20250307	105900	20029330	8980	8980	8980	8980	0
472	20250307	105800	20029330	8980	8980	8980	8980	0
473	20250307	105700	20029330	8980	8980	8980	8980	0
474	20250307	105600	20029330	8980	8980	8980	8980	0
475	20250307	105500	20029330	8980	8980	8980	8980	0
476	20250307	105400	20029330	8980	8980	8980	8980	100
477	20250307	105300	19131330	8980	8980	8980	8980	0
478	20250307	105200	19131330	8980	8980	8980	8980	0
479	20250307	105100	19131330	8980	8980	8980	8980	0
480	20250307	105000	19131330	8980	8980	8980	8980	0
481	20250307	104900	19131330	8980	8980	8980	8980	2
482	20250307	104800	19113370	8980	8980	8980	8980	0
483	20250307	104700	19113370	8980	8980	8980	8980	0
484	20250307	104600	19113370	8980	8980	8980	8980	0
485	20250307	104500	19113370	8980	8980	8980	8980	0
486	20250307	104400	19113370	8980	8980	8980	8980	0
487	20250307	104300	19113370	8980	8980	8980	8980	0
488	20250307	104200	19113370	8980	8940	8980	8890	65
489	20250307	104100	18532080	8870	8870	8870	8870	0
490	20250307	104000	18532080	8870	8870	8870	8870	0
491	20250307	103900	18532080	8870	8870	8870	8870	0
492	20250307	103800	18532080	8870	8870	8870	8870	0
493	20250307	103700	18532080	8870	8870	8870	8870	0
494	20250307	103600	18532080	8870	8870	8870	8870	0
495	20250307	103500	18532080	8870	8870	8870	8870	0
496	20250307	103400	18532080	8870	8870	8870	8870	0
497	20250307	103300	18532080	8870	8870	8870	8870	0
498	20250307	103200	18532080	8870	8870	8870	8870	0
499	20250307	103100	18532080	8870	8870	8870	8870	0
500	20250307	103000	18532080	8870	8870	8870	8870	0
501	20250307	102900	18532080	8870	8870	8870	8870	0
502	20250307	102800	18532080	8870	8870	8870	8870	100
503	20250307	102700	17645080	8880	8880	8880	8880	24
504	20250307	102600	17431960	8880	8880	8880	8880	0
505	20250307	102500	17431960	8880	8880	8880	8880	0
506	20250307	102400	17431960	8880	8880	8880	8880	0
507	20250307	102300	17431960	8880	8880	8880	8880	150
508	20250307	102200	16099960	8880	8880	8880	8880	0
509	20250307	102100	16099960	8880	8880	8880	8880	0
510	20250307	102000	16099960	8880	8880	8880	8880	0
511	20250307	101900	16099960	8880	8880	8880	8880	0
512	20250307	101800	16099960	8880	8880	8880	8880	0
513	20250307	101700	16099960	8880	8880	8880	8880	0
514	20250307	101600	16099960	8880	8880	8880	8880	0
515	20250307	101500	16099960	8880	8880	8880	8880	0
516	20250307	101400	16099960	8880	8880	8880	8880	0
517	20250307	101300	16099960	8880	8880	8880	8880	0
518	20250307	101200	16099960	8880	8880	8880	8880	6
519	20250307	101100	16046680	8880	8880	8880	8880	0
520	20250307	101000	16046680	8880	8880	8880	8880	0
521	20250307	100900	16046680	8880	8880	8880	8880	0
522	20250307	100800	16046680	8880	8930	8930	8880	393
523	20250307	100700	12556790	8870	8870	8870	8870	0
524	20250307	100600	12556790	8870	8870	8870	8870	0
525	20250307	100500	12556790	8870	8870	8870	8870	0
526	20250307	100400	12556790	8870	8870	8870	8870	0
527	20250307	100300	12556790	8870	8870	8870	8870	0
528	20250307	100200	12556790	8870	8870	8870	8870	0
529	20250307	100100	12556790	8870	8870	8870	8870	0
530	20250307	100000	12556790	8870	8870	8870	8870	0
531	20250307	095900	12556790	8870	8870	8870	8870	0
532	20250307	095800	12556790	8870	8870	8870	8870	0
533	20250307	095700	12556790	8870	8870	8870	8870	0
534	20250307	095600	12556790	8870	8870	8870	8870	0
535	20250307	095500	12556790	8870	8870	8870	8870	0
536	20250307	095400	12556790	8870	8870	8870	8870	0
537	20250307	095300	12556790	8870	8870	8870	8870	0
538	20250307	095200	12556790	8870	8870	8870	8870	0
539	20250307	095100	12556790	8870	8870	8870	8870	0
540	20250307	095000	12556790	8870	8870	8870	8870	0
541	20250307	094900	12556790	8870	8870	8870	8870	90
542	20250307	094800	11758490	8850	8850	8850	8850	0
543	20250307	094700	11758490	8850	8850	8850	8850	0
544	20250307	094600	11758490	8850	8850	8850	8850	0
545	20250307	094500	11758490	8850	8850	8850	8850	0
546	20250307	094400	11758490	8850	8850	8850	8850	0
547	20250307	094300	11758490	8850	8850	8850	8850	0
548	20250307	094200	11758490	8850	8850	8850	8850	0
549	20250307	094100	11758490	8850	8850	8850	8850	0
550	20250307	094000	11758490	8850	8850	8850	8850	0
551	20250307	093900	11758490	8850	8850	8850	8850	0
552	20250307	093800	11758490	8850	8850	8850	8850	50
553	20250307	093700	11315990	8930	8900	8930	8900	500
554	20250307	093600	6852420	8910	8910	8910	8910	0
555	20250307	093500	6852420	8910	8910	8910	8910	2
556	20250307	093400	6834600	8850	8820	8850	8820	47
557	20250307	093300	6418680	8850	8850	8850	8850	0
558	20250307	093200	6418680	8850	8850	8850	8850	1
559	20250307	093100	6409830	8850	8850	8850	8850	1
560	20250307	093000	6400980	8840	8840	8840	8840	2
561	20250307	092900	6383300	8840	8840	8840	8840	0
562	20250307	092800	6383300	8840	8840	8840	8840	0
563	20250307	092700	6383300	8840	8840	8840	8840	57
564	20250307	092600	5879420	8840	8840	8840	8840	0
565	20250307	092500	5879420	8840	8840	8840	8840	0
566	20250307	092400	5879420	8840	8840	8840	8840	0
567	20250307	092300	5879420	8840	8840	8840	8840	1
568	20250307	092200	5870580	8820	8830	8830	8820	36
569	20250307	092100	5553040	8830	8830	8830	8830	3
570	20250307	092000	5526550	8850	8860	8860	8850	151
571	20250307	091900	4190140	8910	8910	8910	8910	1
572	20250307	091800	4181230	8860	8860	8860	8860	0
573	20250307	091700	4181230	8860	8860	8860	8860	0
574	20250307	091600	4181230	8860	8860	8860	8860	0
575	20250307	091500	4181230	8860	8860	8860	8860	0
576	20250307	091400	4181230	8860	8860	8860	8860	0
577	20250307	091300	4181230	8860	8860	8860	8860	0
578	20250307	091200	4181230	8860	8860	8860	8860	0
579	20250307	091100	4181230	8860	8860	8860	8860	0
580	20250307	091000	4181230	8860	8860	8860	8860	25
581	20250307	090900	3959730	8870	8870	8870	8870	1
582	20250307	090800	3950860	8820	8900	8900	8820	55
583	20250307	090700	3463220	8900	8900	8900	8900	0
584	20250307	090600	3463220	8900	8900	8900	8900	0
585	20250307	090500	3463220	8900	8900	8900	8900	0
586	20250307	090400	3463220	8900	8900	8900	8900	250
587	20250307	090300	1238220	9000	9000	9000	9000	0
588	20250307	090200	1238220	9000	9000	9000	9000	3
589	20250307	090100	1211220	9000	8990	9040	8990	13
590	20250307	090000	1094070	9020	8820	9020	8820	122