KissMeData/017890/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190500	41809280	8660	8660	8660	8660	470
3	20250307	190400	41809280	8660	8660	8660	8660	0
4	20250307	190300	41809280	8660	8660	8660	8660	0
5	20250307	190200	41809280	8660	8660	8660	8660	0
6	20250307	190100	41809280	8660	8660	8660	8660	0
7	20250307	190000	41809280	8660	8660	8660	8660	0
8	20250307	185900	41809280	8660	8660	8660	8660	0
9	20250307	185800	41809280	8660	8660	8660	8660	0
10	20250307	185700	41809280	8660	8660	8660	8660	0
11	20250307	185600	41809280	8660	8660	8660	8660	0
12	20250307	185500	41809280	8660	8660	8660	8660	0
13	20250307	185400	41809280	8660	8660	8660	8660	0
14	20250307	185300	41809280	8660	8660	8660	8660	0
15	20250307	185200	41809280	8660	8660	8660	8660	0
16	20250307	185100	41809280	8660	8660	8660	8660	0
17	20250307	185000	41809280	8660	8660	8660	8660	0
18	20250307	184900	41809280	8660	8660	8660	8660	0
19	20250307	184800	41809280	8660	8660	8660	8660	0
20	20250307	184700	41809280	8660	8660	8660	8660	0
21	20250307	184600	41809280	8660	8660	8660	8660	0
22	20250307	184500	41809280	8660	8660	8660	8660	0
23	20250307	184400	41809280	8660	8660	8660	8660	0
24	20250307	184300	41809280	8660	8660	8660	8660	0
25	20250307	184200	41809280	8660	8660	8660	8660	0
26	20250307	184100	41809280	8660	8660	8660	8660	0
27	20250307	184000	41809280	8660	8660	8660	8660	0
28	20250307	183900	41809280	8660	8660	8660	8660	0
29	20250307	183800	41809280	8660	8660	8660	8660	0
30	20250307	183700	41809280	8660	8660	8660	8660	0
31	20250307	183600	41809280	8660	8660	8660	8660	0
32	20250307	183500	41809280	8660	8660	8660	8660	470
33	20250307	183400	41809280	8660	8660	8660	8660	0
34	20250307	183300	41809280	8660	8660	8660	8660	0
35	20250307	183200	41809280	8660	8660	8660	8660	0
36	20250307	183100	41809280	8660	8660	8660	8660	0
37	20250307	183000	41809280	8660	8660	8660	8660	0
38	20250307	182900	41809280	8660	8660	8660	8660	0
39	20250307	182800	41809280	8660	8660	8660	8660	0
40	20250307	182700	41809280	8660	8660	8660	8660	0
41	20250307	182600	41809280	8660	8660	8660	8660	0
42	20250307	182500	41809280	8660	8660	8660	8660	0
43	20250307	182400	41809280	8660	8660	8660	8660	0
44	20250307	182300	41809280	8660	8660	8660	8660	0
45	20250307	182200	41809280	8660	8660	8660	8660	0
46	20250307	182100	41809280	8660	8660	8660	8660	0
47	20250307	182000	41809280	8660	8660	8660	8660	0
48	20250307	181900	41809280	8660	8660	8660	8660	0
49	20250307	181800	41809280	8660	8660	8660	8660	0
50	20250307	181700	41809280	8660	8660	8660	8660	0
51	20250307	181600	41809280	8660	8660	8660	8660	0
52	20250307	181500	41809280	8660	8660	8660	8660	0
53	20250307	181400	41809280	8660	8660	8660	8660	0
54	20250307	181300	41809280	8660	8660	8660	8660	0
55	20250307	181200	41809280	8660	8660	8660	8660	0
56	20250307	181100	41809280	8660	8660	8660	8660	0
57	20250307	181000	41809280	8660	8660	8660	8660	0
58	20250307	180900	41809280	8660	8660	8660	8660	0
59	20250307	180800	41809280	8660	8660	8660	8660	0
60	20250307	180700	41809280	8660	8660	8660	8660	0
61	20250307	180600	41809280	8660	8660	8660	8660	0
62	20250307	180500	41809280	8660	8660	8660	8660	470
63	20250307	180400	41809280	8660	8660	8660	8660	0
64	20250307	180300	41809280	8660	8660	8660	8660	0
65	20250307	180200	41809280	8660	8660	8660	8660	0
66	20250307	180100	41809280	8660	8660	8660	8660	0
67	20250307	180000	41809280	8660	8660	8660	8660	0
68	20250307	175900	41809280	8660	8660	8660	8660	0
69	20250307	175800	41809280	8660	8660	8660	8660	0
70	20250307	175700	41809280	8660	8660	8660	8660	0
71	20250307	175600	41809280	8660	8660	8660	8660	0
72	20250307	175500	41809280	8660	8660	8660	8660	0
73	20250307	175400	41809280	8660	8660	8660	8660	0
74	20250307	175300	41809280	8660	8660	8660	8660	0
75	20250307	175200	41809280	8660	8660	8660	8660	0
76	20250307	175100	41809280	8660	8660	8660	8660	0
77	20250307	175000	41809280	8660	8660	8660	8660	0
78	20250307	174900	41809280	8660	8660	8660	8660	0
79	20250307	174800	41809280	8660	8660	8660	8660	0
80	20250307	174700	41809280	8660	8660	8660	8660	0
81	20250307	174600	41809280	8660	8660	8660	8660	0
82	20250307	174500	41809280	8660	8660	8660	8660	0
83	20250307	174400	41809280	8660	8660	8660	8660	0
84	20250307	174300	41809280	8660	8660	8660	8660	0
85	20250307	174200	41809280	8660	8660	8660	8660	0
86	20250307	174100	41809280	8660	8660	8660	8660	0
87	20250307	174000	41809280	8660	8660	8660	8660	0
88	20250307	173900	41809280	8660	8660	8660	8660	0
89	20250307	173800	41809280	8660	8660	8660	8660	0
90	20250307	173700	41809280	8660	8660	8660	8660	0
91	20250307	173600	41809280	8660	8660	8660	8660	0
92	20250307	173500	41809280	8660	8660	8660	8660	470
93	20250307	173400	41809280	8660	8660	8660	8660	0
94	20250307	173300	41809280	8660	8660	8660	8660	0
95	20250307	173200	41809280	8660	8660	8660	8660	0
96	20250307	173100	41809280	8660	8660	8660	8660	0
97	20250307	173000	41809280	8660	8660	8660	8660	0
98	20250307	172900	41809280	8660	8660	8660	8660	0
99	20250307	172800	41809280	8660	8660	8660	8660	0
100	20250307	172700	41809280	8660	8660	8660	8660	0
101	20250307	172600	41809280	8660	8660	8660	8660	0
102	20250307	172500	41809280	8660	8660	8660	8660	0
103	20250307	172400	41809280	8660	8660	8660	8660	0
104	20250307	172300	41809280	8660	8660	8660	8660	0
105	20250307	172200	41809280	8660	8660	8660	8660	0
106	20250307	172100	41809280	8660	8660	8660	8660	0
107	20250307	172000	41809280	8660	8660	8660	8660	0
108	20250307	171900	41809280	8660	8660	8660	8660	0
109	20250307	171800	41809280	8660	8660	8660	8660	0
110	20250307	171700	41809280	8660	8660	8660	8660	0
111	20250307	171600	41809280	8660	8660	8660	8660	0
112	20250307	171500	41809280	8660	8660	8660	8660	0
113	20250307	171400	41809280	8660	8660	8660	8660	0
114	20250307	171300	41809280	8660	8660	8660	8660	0
115	20250307	171200	41809280	8660	8660	8660	8660	0
116	20250307	171100	41809280	8660	8660	8660	8660	0
117	20250307	171000	41809280	8660	8660	8660	8660	0
118	20250307	170900	41809280	8660	8660	8660	8660	0
119	20250307	170800	41809280	8660	8660	8660	8660	0
120	20250307	170700	41809280	8660	8660	8660	8660	0
121	20250307	170600	41809280	8660	8660	8660	8660	0
122	20250307	170500	41809280	8660	8660	8660	8660	470
123	20250307	170400	41809280	8660	8660	8660	8660	0
124	20250307	170300	41809280	8660	8660	8660	8660	0
125	20250307	170200	41809280	8660	8660	8660	8660	0
126	20250307	170100	41809280	8660	8660	8660	8660	0
127	20250307	170000	41809280	8660	8660	8660	8660	0
128	20250307	165900	41809280	8660	8660	8660	8660	0
129	20250307	165800	41809280	8660	8660	8660	8660	0
130	20250307	165700	41809280	8660	8660	8660	8660	0
131	20250307	165600	41809280	8660	8660	8660	8660	0
132	20250307	165500	41809280	8660	8660	8660	8660	0
133	20250307	165400	41809280	8660	8660	8660	8660	0
134	20250307	165300	41809280	8660	8660	8660	8660	0
135	20250307	165200	41809280	8660	8660	8660	8660	0
136	20250307	165100	41809280	8660	8660	8660	8660	0
137	20250307	165000	41809280	8660	8660	8660	8660	0
138	20250307	164900	41809280	8660	8660	8660	8660	0
139	20250307	164800	41809280	8660	8660	8660	8660	0
140	20250307	164700	41809280	8660	8660	8660	8660	0
141	20250307	164600	41809280	8660	8660	8660	8660	0
142	20250307	164500	41809280	8660	8660	8660	8660	0
143	20250307	164400	41809280	8660	8660	8660	8660	0
144	20250307	164300	41809280	8660	8660	8660	8660	0
145	20250307	164200	41809280	8660	8660	8660	8660	0
146	20250307	164100	41809280	8660	8660	8660	8660	0
147	20250307	164000	41809280	8660	8660	8660	8660	0
148	20250307	163900	41809280	8660	8660	8660	8660	0
149	20250307	163800	41809280	8660	8660	8660	8660	0
150	20250307	163700	41809280	8660	8660	8660	8660	0
151	20250307	163600	41809280	8660	8660	8660	8660	0
152	20250307	163500	41809280	8660	8660	8660	8660	470
153	20250307	163400	41809280	8660	8660	8660	8660	0
154	20250307	163300	41809280	8660	8660	8660	8660	0
155	20250307	163200	41809280	8660	8660	8660	8660	0
156	20250307	163100	41809280	8660	8660	8660	8660	0
157	20250307	163000	41809280	8660	8660	8660	8660	0
158	20250307	162900	41809280	8660	8660	8660	8660	0
159	20250307	162800	41809280	8660	8660	8660	8660	0
160	20250307	162700	41809280	8660	8660	8660	8660	0
161	20250307	162600	41809280	8660	8660	8660	8660	0
162	20250307	162500	41809280	8660	8660	8660	8660	0
163	20250307	162400	41809280	8660	8660	8660	8660	0
164	20250307	162300	41809280	8660	8660	8660	8660	0
165	20250307	162200	41809280	8660	8660	8660	8660	0
166	20250307	162100	41809280	8660	8660	8660	8660	0
167	20250307	162000	41809280	8660	8660	8660	8660	0
168	20250307	161900	41809280	8660	8660	8660	8660	0
169	20250307	161800	41809280	8660	8660	8660	8660	0
170	20250307	161700	41809280	8660	8660	8660	8660	0
171	20250307	161600	41809280	8660	8660	8660	8660	0
172	20250307	161500	41809280	8660	8660	8660	8660	0
173	20250307	161400	41809280	8660	8660	8660	8660	0
174	20250307	161300	41809280	8660	8660	8660	8660	0
175	20250307	161200	41809280	8660	8660	8660	8660	0
176	20250307	161100	41809280	8660	8660	8660	8660	0
177	20250307	161000	41809280	8660	8660	8660	8660	0
178	20250307	160900	41809280	8660	8660	8660	8660	0
179	20250307	160800	41809280	8660	8660	8660	8660	0
180	20250307	160700	41809280	8660	8660	8660	8660	0
181	20250307	160600	41809280	8660	8660	8660	8660	0
182	20250307	160500	41809280	8660	8660	8660	8660	470
183	20250307	160400	41809280	8660	8660	8660	8660	0
184	20250307	160300	41809280	8660	8660	8660	8660	0
185	20250307	160200	41809280	8660	8660	8660	8660	0
186	20250307	160100	41809280	8660	8660	8660	8660	0
187	20250307	160000	41809280	8660	8660	8660	8660	0
188	20250307	155900	41809280	8660	8660	8660	8660	0
189	20250307	155800	41809280	8660	8660	8660	8660	0
190	20250307	155700	41809280	8660	8660	8660	8660	0
191	20250307	155600	41809280	8660	8660	8660	8660	0
192	20250307	155500	41809280	8660	8660	8660	8660	0
193	20250307	155400	41809280	8660	8660	8660	8660	0
194	20250307	155300	41809280	8660	8660	8660	8660	0
195	20250307	155200	41809280	8660	8660	8660	8660	0
196	20250307	155100	41809280	8660	8660	8660	8660	0
197	20250307	155000	41809280	8660	8660	8660	8660	0
198	20250307	154900	41809280	8660	8660	8660	8660	0
199	20250307	154800	41809280	8660	8660	8660	8660	0
200	20250307	154700	41809280	8660	8660	8660	8660	0
201	20250307	154600	41809280	8660	8660	8660	8660	0
202	20250307	154500	41809280	8660	8660	8660	8660	0
203	20250307	154400	41809280	8660	8660	8660	8660	0
204	20250307	154300	41809280	8660	8660	8660	8660	0
205	20250307	154200	41809280	8660	8660	8660	8660	0
206	20250307	154100	41809280	8660	8660	8660	8660	0
207	20250307	154000	41809280	8660	8660	8660	8660	0
208	20250307	153900	41809280	8660	8660	8660	8660	0
209	20250307	153800	41809280	8660	8660	8660	8660	0
210	20250307	153700	41809280	8660	8660	8660	8660	0
211	20250307	153600	41809280	8660	8660	8660	8660	0
212	20250307	153500	41809280	8660	8660	8660	8660	470
213	20250307	153400	41809280	8660	8660	8660	8660	0
214	20250307	153300	41809280	8660	8660	8660	8660	0
215	20250307	153200	41809280	8660	8660	8660	8660	0
216	20250307	153100	41809280	8660	8660	8660	8660	0
217	20250307	153000	41809280	8660	8660	8660	8660	470
218	20250307	152900	37739080	8630	8630	8630	8630	0
219	20250307	152800	37739080	8630	8630	8630	8630	0
220	20250307	152700	37739080	8630	8630	8630	8630	0
221	20250307	152600	37739080	8630	8630	8630	8630	0
222	20250307	152500	37739080	8630	8630	8630	8630	0
223	20250307	152400	37739080	8630	8630	8630	8630	0
224	20250307	152300	37739080	8630	8630	8630	8630	0
225	20250307	152200	37739080	8630	8630	8630	8630	0
226	20250307	152100	37739080	8630	8630	8630	8630	0
227	20250307	152000	37739080	8630	8630	8630	8630	0
228	20250307	151900	37739080	8630	8630	8630	8630	9
229	20250307	151800	37661410	8660	8660	8660	8660	0
230	20250307	151700	37661410	8660	8660	8660	8660	0
231	20250307	151600	37661410	8660	8660	8660	8660	0
232	20250307	151500	37661410	8660	8660	8660	8660	0
233	20250307	151400	37661410	8660	8640	8660	8630	125
234	20250307	151300	36582170	8660	8660	8660	8660	0
235	20250307	151200	36582170	8660	8660	8660	8660	0
236	20250307	151100	36582170	8660	8660	8660	8660	0
237	20250307	151000	36582170	8660	8660	8660	8660	0
238	20250307	150900	36582170	8660	8660	8660	8660	0
239	20250307	150800	36582170	8660	8660	8660	8660	0
240	20250307	150700	36582170	8660	8660	8660	8660	1
241	20250307	150600	36573510	8640	8640	8640	8640	0
242	20250307	150500	36573510	8640	8640	8640	8640	0
243	20250307	150400	36573510	8640	8640	8640	8640	0
244	20250307	150300	36573510	8640	8640	8640	8640	0
245	20250307	150200	36573510	8640	8640	8640	8640	8
246	20250307	150100	36504390	8640	8650	8650	8640	1400
247	20250307	150000	24408290	8650	8650	8650	8650	0
248	20250307	145900	24408290	8650	8650	8650	8650	0
249	20250307	145800	24408290	8650	8650	8650	8650	0
250	20250307	145700	24408290	8650	8650	8650	8650	0
251	20250307	145600	24408290	8650	8650	8650	8650	0
252	20250307	145500	24408290	8650	8650	8650	8650	0
253	20250307	145400	24408290	8650	8650	8650	8650	0
254	20250307	145300	24408290	8650	8650	8650	8650	0
255	20250307	145200	24408290	8650	8650	8650	8650	0
256	20250307	145100	24408290	8650	8650	8650	8650	0
257	20250307	145000	24408290	8650	8650	8650	8650	0
258	20250307	144900	24408290	8650	8650	8650	8650	0
259	20250307	144800	24408290	8650	8650	8650	8650	0
260	20250307	144700	24408290	8650	8650	8650	8650	0
261	20250307	144600	24408290	8650	8650	8650	8650	0
262	20250307	144500	24408290	8650	8650	8650	8650	0
263	20250307	144400	24408290	8650	8650	8650	8650	0
264	20250307	144300	24408290	8650	8650	8650	8650	0
265	20250307	144200	24408290	8650	8650	8650	8650	100
266	20250307	144100	23543290	8660	8660	8660	8660	0
267	20250307	144000	23543290	8660	8660	8660	8660	0
268	20250307	143900	23543290	8660	8660	8660	8660	100
269	20250307	143800	22677290	8670	8670	8670	8670	0
270	20250307	143700	22677290	8670	8670	8670	8670	0
271	20250307	143600	22677290	8670	8670	8670	8670	0
272	20250307	143500	22677290	8670	8670	8670	8670	0
273	20250307	143400	22677290	8670	8670	8670	8670	0
274	20250307	143300	22677290	8670	8670	8670	8670	0
275	20250307	143200	22677290	8670	8670	8670	8670	0
276	20250307	143100	22677290	8670	8670	8670	8670	0
277	20250307	143000	22677290	8670	8670	8670	8670	0
278	20250307	142900	22677290	8670	8670	8670	8670	0
279	20250307	142800	22677290	8670	8670	8670	8670	0
280	20250307	142700	22677290	8670	8670	8670	8670	0
281	20250307	142600	22677290	8670	8670	8670	8670	0
282	20250307	142500	22677290	8670	8670	8670	8670	0
283	20250307	142400	22677290	8670	8670	8670	8670	0
284	20250307	142300	22677290	8670	8670	8670	8670	0
285	20250307	142200	22677290	8670	8670	8670	8670	0
286	20250307	142100	22677290	8670	8670	8670	8670	0
287	20250307	142000	22677290	8670	8670	8670	8670	0
288	20250307	141900	22677290	8670	8670	8670	8670	0
289	20250307	141800	22677290	8670	8670	8670	8670	0
290	20250307	141700	22677290	8670	8670	8670	8670	1
291	20250307	141600	22668620	8620	8620	8620	8620	0
292	20250307	141500	22668620	8620	8620	8620	8620	0
293	20250307	141400	22668620	8620	8640	8640	8620	340
294	20250307	141300	19733820	8660	8660	8660	8660	0
295	20250307	141200	19733820	8660	8660	8660	8660	0
296	20250307	141100	19733820	8660	8660	8660	8660	0
297	20250307	141000	19733820	8660	8660	8660	8660	0
298	20250307	140900	19733820	8660	8660	8660	8660	50
299	20250307	140800	19300820	8620	8620	8620	8620	0
300	20250307	140700	19300820	8620	8620	8620	8620	99
301	20250307	140600	18447440	8620	8620	8620	8620	1
302	20250307	140500	18438820	8630	8630	8630	8630	0
303	20250307	140400	18438820	8630	8630	8630	8630	90
304	20250307	140300	17662120	8660	8660	8660	8660	0
305	20250307	140200	17662120	8660	8660	8660	8660	0
306	20250307	140100	17662120	8660	8660	8660	8660	0
307	20250307	140000	17662120	8660	8660	8660	8660	0
308	20250307	135900	17662120	8660	8660	8660	8660	0
309	20250307	135800	17662120	8660	8660	8660	8660	0
310	20250307	135700	17662120	8660	8660	8660	8660	0
311	20250307	135600	17662120	8660	8660	8660	8660	0
312	20250307	135500	17662120	8660	8660	8660	8660	1
313	20250307	135400	17653460	8630	8630	8630	8630	0
314	20250307	135300	17653460	8630	8630	8630	8630	0
315	20250307	135200	17653460	8630	8630	8630	8630	0
316	20250307	135100	17653460	8630	8630	8630	8630	0
317	20250307	135000	17653460	8630	8630	8630	8630	0
318	20250307	134900	17653460	8630	8630	8630	8630	0
319	20250307	134800	17653460	8630	8630	8630	8630	0
320	20250307	134700	17653460	8630	8630	8630	8630	0
321	20250307	134600	17653460	8630	8630	8630	8630	0
322	20250307	134500	17653460	8630	8630	8630	8630	0
323	20250307	134400	17653460	8630	8630	8630	8630	10
324	20250307	134300	17567160	8640	8640	8640	8640	1
325	20250307	134200	17558520	8660	8660	8660	8660	0
326	20250307	134100	17558520	8660	8660	8660	8660	0
327	20250307	134000	17558520	8660	8660	8660	8660	0
328	20250307	133900	17558520	8660	8660	8660	8660	0
329	20250307	133800	17558520	8660	8660	8660	8660	0
330	20250307	133700	17558520	8660	8660	8660	8660	0
331	20250307	133600	17558520	8660	8660	8660	8660	0
332	20250307	133500	17558520	8660	8660	8660	8660	0
333	20250307	133400	17558520	8660	8660	8660	8660	0
334	20250307	133300	17558520	8660	8660	8660	8660	0
335	20250307	133200	17558520	8660	8660	8660	8660	0
336	20250307	133100	17558520	8660	8660	8660	8660	0
337	20250307	133000	17558520	8660	8660	8660	8660	0
338	20250307	132900	17558520	8660	8660	8660	8660	0
339	20250307	132800	17558520	8660	8660	8660	8660	11
340	20250307	132700	17463260	8650	8650	8650	8650	40
341	20250307	132600	17117260	8620	8620	8620	8620	0
342	20250307	132500	17117260	8620	8620	8620	8620	0
343	20250307	132400	17117260	8620	8620	8620	8620	0
344	20250307	132300	17117260	8620	8620	8620	8620	0
345	20250307	132200	17117260	8620	8620	8620	8620	0
346	20250307	132100	17117260	8620	8620	8620	8620	0
347	20250307	132000	17117260	8620	8620	8620	8620	0
348	20250307	131900	17117260	8620	8620	8620	8620	0
349	20250307	131800	17117260	8620	8620	8620	8620	108
350	20250307	131700	16186300	8620	8620	8620	8620	0
351	20250307	131600	16186300	8620	8620	8620	8620	1
352	20250307	131500	16177680	8650	8650	8650	8650	0
353	20250307	131400	16177680	8650	8650	8650	8650	0
354	20250307	131300	16177680	8650	8650	8650	8650	0
355	20250307	131200	16177680	8650	8650	8650	8650	0
356	20250307	131100	16177680	8650	8650	8650	8650	0
357	20250307	131000	16177680	8650	8650	8650	8650	0
358	20250307	130900	16177680	8650	8650	8650	8650	0
359	20250307	130800	16177680	8650	8650	8650	8650	0
360	20250307	130700	16177680	8650	8650	8650	8650	0
361	20250307	130600	16177680	8650	8650	8650	8650	0
362	20250307	130500	16177680	8650	8650	8650	8650	0
363	20250307	130400	16177680	8650	8650	8650	8650	0
364	20250307	130300	16177680	8650	8650	8650	8650	0
365	20250307	130200	16177680	8650	8650	8650	8650	0
366	20250307	130100	16177680	8650	8650	8650	8650	0
367	20250307	130000	16177680	8650	8650	8650	8650	0
368	20250307	125900	16177680	8650	8650	8650	8650	0
369	20250307	125800	16177680	8650	8650	8650	8650	0
370	20250307	125700	16177680	8650	8650	8650	8650	10
371	20250307	125600	16091180	8610	8610	8610	8610	0
372	20250307	125500	16091180	8610	8650	8650	8610	51
373	20250307	125400	15652030	8610	8610	8610	8610	0
374	20250307	125300	15652030	8610	8610	8610	8610	100
375	20250307	125200	14791030	8610	8610	8610	8610	0
376	20250307	125100	14791030	8610	8610	8610	8610	0
377	20250307	125000	14791030	8610	8610	8610	8610	0
378	20250307	124900	14791030	8610	8610	8610	8610	0
379	20250307	124800	14791030	8610	8610	8610	8610	10
380	20250307	124700	14704930	8610	8610	8610	8610	0
381	20250307	124600	14704930	8610	8610	8610	8610	0
382	20250307	124500	14704930	8610	8610	8610	8610	0
383	20250307	124400	14704930	8610	8610	8610	8610	0
384	20250307	124300	14704930	8610	8610	8610	8610	0
385	20250307	124200	14704930	8610	8610	8610	8610	0
386	20250307	124100	14704930	8610	8610	8610	8610	0
387	20250307	124000	14704930	8610	8610	8610	8610	0
388	20250307	123900	14704930	8610	8610	8610	8610	0
389	20250307	123800	14704930	8610	8610	8610	8610	0
390	20250307	123700	14704930	8610	8610	8610	8610	0
391	20250307	123600	14704930	8610	8610	8610	8610	0
392	20250307	123500	14704930	8610	8610	8610	8610	0
393	20250307	123400	14704930	8610	8610	8610	8610	0
394	20250307	123300	14704930	8610	8610	8610	8610	0
395	20250307	123200	14704930	8610	8610	8610	8610	0
396	20250307	123100	14704930	8610	8610	8610	8610	0
397	20250307	123000	14704930	8610	8610	8610	8610	0
398	20250307	122900	14704930	8610	8610	8610	8610	0
399	20250307	122800	14704930	8610	8610	8610	8610	0
400	20250307	122700	14704930	8610	8610	8610	8610	0
401	20250307	122600	14704930	8610	8610	8610	8610	0
402	20250307	122500	14704930	8610	8610	8610	8610	0
403	20250307	122400	14704930	8610	8610	8610	8610	0
404	20250307	122300	14704930	8610	8610	8610	8610	0
405	20250307	122200	14704930	8610	8610	8610	8610	0
406	20250307	122100	14704930	8610	8610	8610	8610	0
407	20250307	122000	14704930	8610	8610	8610	8610	0
408	20250307	121900	14704930	8610	8610	8610	8610	0
409	20250307	121800	14704930	8610	8610	8610	8610	0
410	20250307	121700	14704930	8610	8610	8610	8610	0
411	20250307	121600	14704930	8610	8610	8610	8610	1
412	20250307	121500	14696320	8660	8660	8660	8660	0
413	20250307	121400	14696320	8660	8660	8660	8660	0
414	20250307	121300	14696320	8660	8660	8660	8660	0
415	20250307	121200	14696320	8660	8660	8660	8660	0
416	20250307	121100	14696320	8660	8660	8660	8660	0
417	20250307	121000	14696320	8660	8660	8660	8660	0
418	20250307	120900	14696320	8660	8660	8660	8660	0
419	20250307	120800	14696320	8660	8660	8660	8660	0
420	20250307	120700	14696320	8660	8660	8660	8660	0
421	20250307	120600	14696320	8660	8660	8660	8660	0
422	20250307	120500	14696320	8660	8660	8660	8660	0
423	20250307	120400	14696320	8660	8660	8660	8660	0
424	20250307	120300	14696320	8660	8660	8660	8660	0
425	20250307	120200	14696320	8660	8660	8660	8660	0
426	20250307	120100	14696320	8660	8660	8660	8660	0
427	20250307	120000	14696320	8660	8660	8660	8660	0
428	20250307	115900	14696320	8660	8660	8660	8660	0
429	20250307	115800	14696320	8660	8660	8660	8660	0
430	20250307	115700	14696320	8660	8660	8660	8660	0
431	20250307	115600	14696320	8660	8660	8660	8660	1
432	20250307	115500	14687660	8590	8660	8660	8590	3
433	20250307	115400	14661820	8660	8650	8660	8650	2
434	20250307	115300	14644510	8590	8590	8590	8590	0
435	20250307	115200	14644510	8590	8590	8590	8590	0
436	20250307	115100	14644510	8590	8590	8590	8590	0
437	20250307	115000	14644510	8590	8590	8590	8590	0
438	20250307	114900	14644510	8590	8590	8590	8590	0
439	20250307	114800	14644510	8590	8590	8590	8590	0
440	20250307	114700	14644510	8590	8630	8630	8590	100
441	20250307	114600	13784420	8640	8640	8640	8640	5
442	20250307	114500	13741220	8660	8660	8660	8660	0
443	20250307	114400	13741220	8660	8660	8660	8660	0
444	20250307	114300	13741220	8660	8660	8660	8660	0
445	20250307	114200	13741220	8660	8660	8660	8660	0
446	20250307	114100	13741220	8660	8660	8660	8660	0
447	20250307	114000	13741220	8660	8660	8660	8660	0
448	20250307	113900	13741220	8660	8660	8660	8660	0
449	20250307	113800	13741220	8660	8660	8660	8660	0
450	20250307	113700	13741220	8660	8660	8660	8660	0
451	20250307	113600	13741220	8660	8660	8660	8660	0
452	20250307	113500	13741220	8660	8660	8660	8660	0
453	20250307	113400	13741220	8660	8660	8660	8660	0
454	20250307	113300	13741220	8660	8660	8660	8660	0
455	20250307	113200	13741220	8660	8660	8660	8660	0
456	20250307	113100	13741220	8660	8660	8660	8660	3
457	20250307	113000	13715240	8660	8660	8660	8660	1
458	20250307	112900	13706580	8650	8650	8650	8650	0
459	20250307	112800	13706580	8650	8650	8650	8650	0
460	20250307	112700	13706580	8650	8650	8650	8650	0
461	20250307	112600	13706580	8650	8660	8660	8650	22
462	20250307	112500	13516110	8670	8670	8670	8670	0
463	20250307	112400	13516110	8670	8670	8670	8670	0
464	20250307	112300	13516110	8670	8670	8670	8670	0
465	20250307	112200	13516110	8670	8670	8670	8670	0
466	20250307	112100	13516110	8670	8670	8670	8670	0
467	20250307	112000	13516110	8670	8670	8670	8670	1
468	20250307	111900	13507440	8660	8660	8660	8660	0
469	20250307	111800	13507440	8660	8660	8660	8660	0
470	20250307	111700	13507440	8660	8660	8660	8660	0
471	20250307	111600	13507440	8660	8660	8660	8660	0
472	20250307	111500	13507440	8660	8660	8660	8660	0
473	20250307	111400	13507440	8660	8660	8660	8660	0
474	20250307	111300	13507440	8660	8660	8660	8660	0
475	20250307	111200	13507440	8660	8660	8660	8660	0
476	20250307	111100	13507440	8660	8660	8660	8660	0
477	20250307	111000	13507440	8660	8670	8670	8660	19
478	20250307	110900	13342750	8670	8670	8670	8660	15
479	20250307	110800	13212750	8660	8670	8670	8660	15
480	20250307	110700	13082800	8670	8670	8670	8670	5
481	20250307	110600	13039450	8680	8670	8680	8670	35
482	20250307	110500	12735750	8670	8670	8670	8670	0
483	20250307	110400	12735750	8670	8650	8680	8650	40
484	20250307	110300	12389080	8610	8610	8610	8610	0
485	20250307	110200	12389080	8610	8610	8610	8610	5
486	20250307	110100	12346030	8650	8650	8650	8650	0
487	20250307	110000	12346030	8650	8650	8650	8650	0
488	20250307	105900	12346030	8650	8650	8650	8650	0
489	20250307	105800	12346030	8650	8650	8650	8650	0
490	20250307	105700	12346030	8650	8650	8650	8650	0
491	20250307	105600	12346030	8650	8650	8650	8650	0
492	20250307	105500	12346030	8650	8650	8650	8650	1
493	20250307	105400	12337380	8610	8640	8640	8610	100
494	20250307	105300	11476320	8650	8650	8650	8650	0
495	20250307	105200	11476320	8650	8650	8650	8650	0
496	20250307	105100	11476320	8650	8650	8650	8650	0
497	20250307	105000	11476320	8650	8650	8650	8650	0
498	20250307	104900	11476320	8650	8650	8650	8650	0
499	20250307	104800	11476320	8650	8650	8650	8650	0
500	20250307	104700	11476320	8650	8650	8650	8650	0
501	20250307	104600	11476320	8650	8650	8650	8650	0
502	20250307	104500	11476320	8650	8650	8650	8650	0
503	20250307	104400	11476320	8650	8650	8650	8650	0
504	20250307	104300	11476320	8650	8650	8650	8650	0
505	20250307	104200	11476320	8650	8650	8650	8650	0
506	20250307	104100	11476320	8650	8650	8650	8650	0
507	20250307	104000	11476320	8650	8650	8650	8650	1
508	20250307	103900	11467670	8640	8640	8640	8640	0
509	20250307	103800	11467670	8640	8640	8640	8640	0
510	20250307	103700	11467670	8640	8640	8640	8640	65
511	20250307	103600	10906070	8640	8640	8640	8640	100
512	20250307	103500	10042070	8640	8640	8640	8640	0
513	20250307	103400	10042070	8640	8640	8640	8640	0
514	20250307	103300	10042070	8640	8640	8640	8640	0
515	20250307	103200	10042070	8640	8640	8640	8640	0
516	20250307	103100	10042070	8640	8640	8640	8640	0
517	20250307	103000	10042070	8640	8640	8640	8640	0
518	20250307	102900	10042070	8640	8640	8640	8640	0
519	20250307	102800	10042070	8640	8640	8640	8640	0
520	20250307	102700	10042070	8640	8640	8640	8640	22
521	20250307	102600	9851990	8630	8630	8630	8630	0
522	20250307	102500	9851990	8630	8630	8630	8630	0
523	20250307	102400	9851990	8630	8630	8630	8630	0
524	20250307	102300	9851990	8630	8630	8630	8630	200
525	20250307	102200	8125990	8610	8610	8610	8610	0
526	20250307	102100	8125990	8610	8610	8610	8610	5
527	20250307	102000	8082940	8600	8600	8600	8600	0
528	20250307	101900	8082940	8600	8600	8600	8600	0
529	20250307	101800	8082940	8600	8600	8600	8600	0
530	20250307	101700	8082940	8600	8600	8600	8600	0
531	20250307	101600	8082940	8600	8600	8600	8600	1
532	20250307	101500	8074340	8600	8600	8600	8600	0
533	20250307	101400	8074340	8600	8600	8600	8600	0
534	20250307	101300	8074340	8600	8600	8600	8600	0
535	20250307	101200	8074340	8600	8600	8600	8600	0
536	20250307	101100	8074340	8600	8600	8600	8600	0
537	20250307	101000	8074340	8600	8600	8600	8600	0
538	20250307	100900	8074340	8600	8600	8600	8600	0
539	20250307	100800	8074340	8600	8600	8600	8600	0
540	20250307	100700	8074340	8600	8600	8600	8600	0
541	20250307	100600	8074340	8600	8600	8600	8600	0
542	20250307	100500	8074340	8600	8600	8600	8600	0
543	20250307	100400	8074340	8600	8600	8600	8600	0
544	20250307	100300	8074340	8600	8600	8600	8600	0
545	20250307	100200	8074340	8600	8600	8600	8600	0
546	20250307	100100	8074340	8600	8610	8610	8600	265
547	20250307	100000	5794740	8620	8630	8630	8620	100
548	20250307	095900	4932190	8630	8630	8630	8630	0
549	20250307	095800	4932190	8630	8630	8630	8630	0
550	20250307	095700	4932190	8630	8630	8630	8630	0
551	20250307	095600	4932190	8630	8630	8630	8630	0
552	20250307	095500	4932190	8630	8630	8630	8630	0
553	20250307	095400	4932190	8630	8630	8630	8630	2
554	20250307	095300	4914930	8630	8630	8630	8630	38
555	20250307	095200	4586990	8640	8640	8640	8640	0
556	20250307	095100	4586990	8640	8640	8640	8640	1
557	20250307	095000	4578350	8640	8640	8640	8640	0
558	20250307	094900	4578350	8640	8640	8640	8640	0
559	20250307	094800	4578350	8640	8640	8640	8640	20
560	20250307	094700	4405550	8640	8640	8640	8640	0
561	20250307	094600	4405550	8640	8640	8640	8640	63
562	20250307	094500	3861230	8640	8640	8640	8640	69
563	20250307	094400	3265070	8640	8640	8640	8640	0
564	20250307	094300	3265070	8640	8640	8640	8640	0
565	20250307	094200	3265070	8640	8640	8640	8640	0
566	20250307	094100	3265070	8640	8640	8640	8640	0
567	20250307	094000	3265070	8640	8640	8640	8640	0
568	20250307	093900	3265070	8640	8640	8640	8640	0
569	20250307	093800	3265070	8640	8640	8640	8640	0
570	20250307	093700	3265070	8640	8640	8640	8640	0
571	20250307	093600	3265070	8640	8640	8640	8640	0
572	20250307	093500	3265070	8640	8640	8640	8640	0
573	20250307	093400	3265070	8640	8640	8640	8640	0
574	20250307	093300	3265070	8640	8640	8640	8640	0
575	20250307	093200	3265070	8640	8640	8640	8640	0
576	20250307	093100	3265070	8640	8640	8640	8640	0
577	20250307	093000	3265070	8640	8640	8640	8640	0
578	20250307	092900	3265070	8640	8640	8640	8640	4
579	20250307	092800	3230510	8630	8630	8630	8630	8
580	20250307	092700	3161470	8580	8580	8580	8580	0
581	20250307	092600	3161470	8580	8580	8580	8580	0
582	20250307	092500	3161470	8580	8580	8580	8580	0
583	20250307	092400	3161470	8580	8580	8580	8580	0
584	20250307	092300	3161470	8580	8580	8580	8580	0
585	20250307	092200	3161470	8580	8580	8580	8580	0
586	20250307	092100	3161470	8580	8580	8580	8580	1
587	20250307	092000	3152890	8640	8640	8640	8640	0
588	20250307	091900	3152890	8640	8640	8640	8640	0
589	20250307	091800	3152890	8640	8640	8640	8640	0
590	20250307	091700	3152890	8640	8640	8640	8640	0
591	20250307	091600	3152890	8640	8640	8640	8640	0
592	20250307	091500	3152890	8640	8640	8640	8640	0
593	20250307	091400	3152890	8640	8640	8640	8640	0
594	20250307	091300	3152890	8640	8640	8640	8640	0
595	20250307	091200	3152890	8640	8640	8640	8640	0
596	20250307	091100	3152890	8640	8640	8640	8640	0
597	20250307	091000	3152890	8640	8640	8640	8640	1
598	20250307	090900	3144250	8590	8590	8590	8590	0
599	20250307	090800	3144250	8590	8590	8590	8590	0
600	20250307	090700	3144250	8590	8640	8640	8590	2
601	20250307	090600	3127020	8590	8640	8640	8590	21
602	20250307	090500	2946580	8500	8670	8680	8500	317
603	20250307	090400	234090	8670	8670	8670	8670	0
604	20250307	090300	234090	8670	8670	8670	8670	0
605	20250307	090200	234090	8670	8670	8670	8670	0
606	20250307	090100	234090	8670	8670	8670	8670	23
607	20250307	090000	34680	8670	8670	8670	8670	4