KissMeData/017890/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190500	149165480	8910	8910	8910	8910	205
3	20250314	190400	149165480	8910	8910	8910	8910	0
4	20250314	190300	149165480	8910	8910	8910	8910	0
5	20250314	190200	149165480	8910	8910	8910	8910	0
6	20250314	190100	149165480	8910	8910	8910	8910	0
7	20250314	190000	149165480	8910	8910	8910	8910	0
8	20250314	185900	149165480	8910	8910	8910	8910	0
9	20250314	185800	149165480	8910	8910	8910	8910	0
10	20250314	185700	149165480	8910	8910	8910	8910	0
11	20250314	185600	149165480	8910	8910	8910	8910	0
12	20250314	185500	149165480	8910	8910	8910	8910	0
13	20250314	185400	149165480	8910	8910	8910	8910	0
14	20250314	185300	149165480	8910	8910	8910	8910	0
15	20250314	185200	149165480	8910	8910	8910	8910	0
16	20250314	185100	149165480	8910	8910	8910	8910	0
17	20250314	185000	149165480	8910	8910	8910	8910	0
18	20250314	184900	149165480	8910	8910	8910	8910	0
19	20250314	184800	149165480	8910	8910	8910	8910	0
20	20250314	184700	149165480	8910	8910	8910	8910	0
21	20250314	184600	149165480	8910	8910	8910	8910	0
22	20250314	184500	149165480	8910	8910	8910	8910	0
23	20250314	184400	149165480	8910	8910	8910	8910	0
24	20250314	184300	149165480	8910	8910	8910	8910	0
25	20250314	184200	149165480	8910	8910	8910	8910	0
26	20250314	184100	149165480	8910	8910	8910	8910	0
27	20250314	184000	149165480	8910	8910	8910	8910	0
28	20250314	183900	149165480	8910	8910	8910	8910	0
29	20250314	183800	149165480	8910	8910	8910	8910	0
30	20250314	183700	149165480	8910	8910	8910	8910	0
31	20250314	183600	149165480	8910	8910	8910	8910	0
32	20250314	183500	149165480	8910	8910	8910	8910	205
33	20250314	183400	149165480	8910	8910	8910	8910	0
34	20250314	183300	149165480	8910	8910	8910	8910	0
35	20250314	183200	149165480	8910	8910	8910	8910	0
36	20250314	183100	149165480	8910	8910	8910	8910	0
37	20250314	183000	149165480	8910	8910	8910	8910	0
38	20250314	182900	149165480	8910	8910	8910	8910	0
39	20250314	182800	149165480	8910	8910	8910	8910	0
40	20250314	182700	149165480	8910	8910	8910	8910	0
41	20250314	182600	149165480	8910	8910	8910	8910	0
42	20250314	182500	149165480	8910	8910	8910	8910	0
43	20250314	182400	149165480	8910	8910	8910	8910	0
44	20250314	182300	149165480	8910	8910	8910	8910	0
45	20250314	182200	149165480	8910	8910	8910	8910	0
46	20250314	182100	149165480	8910	8910	8910	8910	0
47	20250314	182000	149165480	8910	8910	8910	8910	0
48	20250314	181900	149165480	8910	8910	8910	8910	0
49	20250314	181800	149165480	8910	8910	8910	8910	0
50	20250314	181700	149165480	8910	8910	8910	8910	0
51	20250314	181600	149165480	8910	8910	8910	8910	0
52	20250314	181500	149165480	8910	8910	8910	8910	0
53	20250314	181400	149165480	8910	8910	8910	8910	0
54	20250314	181300	149165480	8910	8910	8910	8910	0
55	20250314	181200	149165480	8910	8910	8910	8910	0
56	20250314	181100	149165480	8910	8910	8910	8910	0
57	20250314	181000	149165480	8910	8910	8910	8910	0
58	20250314	180900	149165480	8910	8910	8910	8910	0
59	20250314	180800	149165480	8910	8910	8910	8910	0
60	20250314	180700	149165480	8910	8910	8910	8910	0
61	20250314	180600	149165480	8910	8910	8910	8910	0
62	20250314	180500	149165480	8910	8910	8910	8910	205
63	20250314	180400	149165480	8910	8910	8910	8910	0
64	20250314	180300	149165480	8910	8910	8910	8910	0
65	20250314	180200	149165480	8910	8910	8910	8910	0
66	20250314	180100	149165480	8910	8910	8910	8910	0
67	20250314	180000	149165480	8910	8910	8910	8910	0
68	20250314	175900	149165480	8910	8910	8910	8910	0
69	20250314	175800	149165480	8910	8910	8910	8910	0
70	20250314	175700	149165480	8910	8910	8910	8910	0
71	20250314	175600	149165480	8910	8910	8910	8910	0
72	20250314	175500	149165480	8910	8910	8910	8910	0
73	20250314	175400	149165480	8910	8910	8910	8910	0
74	20250314	175300	149165480	8910	8910	8910	8910	0
75	20250314	175200	149165480	8910	8910	8910	8910	0
76	20250314	175100	149165480	8910	8910	8910	8910	0
77	20250314	175000	149165480	8910	8910	8910	8910	0
78	20250314	174900	149165480	8910	8910	8910	8910	0
79	20250314	174800	149165480	8910	8910	8910	8910	0
80	20250314	174700	149165480	8910	8910	8910	8910	0
81	20250314	174600	149165480	8910	8910	8910	8910	0
82	20250314	174500	149165480	8910	8910	8910	8910	0
83	20250314	174400	149165480	8910	8910	8910	8910	0
84	20250314	174300	149165480	8910	8910	8910	8910	0
85	20250314	174200	149165480	8910	8910	8910	8910	0
86	20250314	174100	149165480	8910	8910	8910	8910	0
87	20250314	174000	149165480	8910	8910	8910	8910	0
88	20250314	173900	149165480	8910	8910	8910	8910	0
89	20250314	173800	149165480	8910	8910	8910	8910	0
90	20250314	173700	149165480	8910	8910	8910	8910	0
91	20250314	173600	149165480	8910	8910	8910	8910	0
92	20250314	173500	149165480	8910	8910	8910	8910	205
93	20250314	173400	149165480	8910	8910	8910	8910	0
94	20250314	173300	149165480	8910	8910	8910	8910	0
95	20250314	173200	149165480	8910	8910	8910	8910	0
96	20250314	173100	149165480	8910	8910	8910	8910	0
97	20250314	173000	149165480	8910	8910	8910	8910	0
98	20250314	172900	149165480	8910	8910	8910	8910	0
99	20250314	172800	149165480	8910	8910	8910	8910	0
100	20250314	172700	149165480	8910	8910	8910	8910	0
101	20250314	172600	149165480	8910	8910	8910	8910	0
102	20250314	172500	149165480	8910	8910	8910	8910	0
103	20250314	172400	149165480	8910	8910	8910	8910	0
104	20250314	172300	149165480	8910	8910	8910	8910	0
105	20250314	172200	149165480	8910	8910	8910	8910	0
106	20250314	172100	149165480	8910	8910	8910	8910	0
107	20250314	172000	149165480	8910	8910	8910	8910	0
108	20250314	171900	149165480	8910	8910	8910	8910	0
109	20250314	171800	149165480	8910	8910	8910	8910	0
110	20250314	171700	149165480	8910	8910	8910	8910	0
111	20250314	171600	149165480	8910	8910	8910	8910	0
112	20250314	171500	149165480	8910	8910	8910	8910	0
113	20250314	171400	149165480	8910	8910	8910	8910	0
114	20250314	171300	149165480	8910	8910	8910	8910	0
115	20250314	171200	149165480	8910	8910	8910	8910	0
116	20250314	171100	149165480	8910	8910	8910	8910	0
117	20250314	171000	149165480	8910	8910	8910	8910	0
118	20250314	170900	149165480	8910	8910	8910	8910	0
119	20250314	170800	149165480	8910	8910	8910	8910	0
120	20250314	170700	149165480	8910	8910	8910	8910	0
121	20250314	170600	149165480	8910	8910	8910	8910	0
122	20250314	170500	149165480	8910	8910	8910	8910	205
123	20250314	170400	149165480	8910	8910	8910	8910	0
124	20250314	170300	149165480	8910	8910	8910	8910	0
125	20250314	170200	149165480	8910	8910	8910	8910	0
126	20250314	170100	149165480	8910	8910	8910	8910	0
127	20250314	170000	149165480	8910	8910	8910	8910	0
128	20250314	165900	149165480	8910	8910	8910	8910	0
129	20250314	165800	149165480	8910	8910	8910	8910	0
130	20250314	165700	149165480	8910	8910	8910	8910	0
131	20250314	165600	149165480	8910	8910	8910	8910	0
132	20250314	165500	149165480	8910	8910	8910	8910	0
133	20250314	165400	149165480	8910	8910	8910	8910	0
134	20250314	165300	149165480	8910	8910	8910	8910	0
135	20250314	165200	149165480	8910	8910	8910	8910	0
136	20250314	165100	149165480	8910	8910	8910	8910	0
137	20250314	165000	149165480	8910	8910	8910	8910	0
138	20250314	164900	149165480	8910	8910	8910	8910	0
139	20250314	164800	149165480	8910	8910	8910	8910	0
140	20250314	164700	149165480	8910	8910	8910	8910	0
141	20250314	164600	149165480	8910	8910	8910	8910	0
142	20250314	164500	149165480	8910	8910	8910	8910	0
143	20250314	164400	149165480	8910	8910	8910	8910	0
144	20250314	164300	149165480	8910	8910	8910	8910	0
145	20250314	164200	149165480	8910	8910	8910	8910	0
146	20250314	164100	149165480	8910	8910	8910	8910	0
147	20250314	164000	149165480	8910	8910	8910	8910	0
148	20250314	163900	149165480	8910	8910	8910	8910	0
149	20250314	163800	149165480	8910	8910	8910	8910	0
150	20250314	163700	149165480	8910	8910	8910	8910	0
151	20250314	163600	149165480	8910	8910	8910	8910	0
152	20250314	163500	149165480	8910	8910	8910	8910	205
153	20250314	163400	149165480	8910	8910	8910	8910	0
154	20250314	163300	149165480	8910	8910	8910	8910	0
155	20250314	163200	149165480	8910	8910	8910	8910	0
156	20250314	163100	149165480	8910	8910	8910	8910	0
157	20250314	163000	149165480	8910	8910	8910	8910	0
158	20250314	162900	149165480	8910	8910	8910	8910	0
159	20250314	162800	149165480	8910	8910	8910	8910	0
160	20250314	162700	149165480	8910	8910	8910	8910	0
161	20250314	162600	149165480	8910	8910	8910	8910	0
162	20250314	162500	149165480	8910	8910	8910	8910	0
163	20250314	162400	149165480	8910	8910	8910	8910	0
164	20250314	162300	149165480	8910	8910	8910	8910	0
165	20250314	162200	149165480	8910	8910	8910	8910	0
166	20250314	162100	149165480	8910	8910	8910	8910	0
167	20250314	162000	149165480	8910	8910	8910	8910	0
168	20250314	161900	149165480	8910	8910	8910	8910	0
169	20250314	161800	149165480	8910	8910	8910	8910	0
170	20250314	161700	149165480	8910	8910	8910	8910	0
171	20250314	161600	149165480	8910	8910	8910	8910	0
172	20250314	161500	149165480	8910	8910	8910	8910	0
173	20250314	161400	149165480	8910	8910	8910	8910	0
174	20250314	161300	149165480	8910	8910	8910	8910	0
175	20250314	161200	149165480	8910	8910	8910	8910	0
176	20250314	161100	149165480	8910	8910	8910	8910	0
177	20250314	161000	149165480	8910	8910	8910	8910	0
178	20250314	160900	149165480	8910	8910	8910	8910	0
179	20250314	160800	149165480	8910	8910	8910	8910	0
180	20250314	160700	149165480	8910	8910	8910	8910	0
181	20250314	160600	149165480	8910	8910	8910	8910	0
182	20250314	160500	149165480	8910	8910	8910	8910	205
183	20250314	160400	149165480	8910	8910	8910	8910	0
184	20250314	160300	149165480	8910	8910	8910	8910	0
185	20250314	160200	149165480	8910	8910	8910	8910	0
186	20250314	160100	149165480	8910	8910	8910	8910	0
187	20250314	160000	149165480	8910	8910	8910	8910	0
188	20250314	155900	149165480	8910	8910	8910	8910	0
189	20250314	155800	149165480	8910	8910	8910	8910	0
190	20250314	155700	149165480	8910	8910	8910	8910	0
191	20250314	155600	149165480	8910	8910	8910	8910	0
192	20250314	155500	149165480	8910	8910	8910	8910	0
193	20250314	155400	149165480	8910	8910	8910	8910	0
194	20250314	155300	149165480	8910	8910	8910	8910	0
195	20250314	155200	149165480	8910	8910	8910	8910	0
196	20250314	155100	149165480	8910	8910	8910	8910	0
197	20250314	155000	149165480	8910	8910	8910	8910	0
198	20250314	154900	149165480	8910	8910	8910	8910	0
199	20250314	154800	149165480	8910	8910	8910	8910	0
200	20250314	154700	149165480	8910	8910	8910	8910	0
201	20250314	154600	149165480	8910	8910	8910	8910	0
202	20250314	154500	149165480	8910	8910	8910	8910	0
203	20250314	154400	149165480	8910	8910	8910	8910	0
204	20250314	154300	149165480	8910	8910	8910	8910	0
205	20250314	154200	149165480	8910	8910	8910	8910	0
206	20250314	154100	149165480	8910	8910	8910	8910	0
207	20250314	154000	149165480	8910	8910	8910	8910	0
208	20250314	153900	149165480	8910	8910	8910	8910	0
209	20250314	153800	149165480	8910	8910	8910	8910	0
210	20250314	153700	149165480	8910	8910	8910	8910	0
211	20250314	153600	149165480	8910	8910	8910	8910	0
212	20250314	153500	149165480	8910	8910	8910	8910	205
213	20250314	153400	149165480	8910	8910	8910	8910	0
214	20250314	153300	149165480	8910	8910	8910	8910	0
215	20250314	153200	149165480	8910	8910	8910	8910	0
216	20250314	153100	149165480	8910	8910	8910	8910	0
217	20250314	153000	149165480	8910	8910	8910	8910	205
218	20250314	152900	147338930	8910	8910	8910	8910	0
219	20250314	152800	147338930	8910	8910	8910	8910	0
220	20250314	152700	147338930	8910	8910	8910	8910	0
221	20250314	152600	147338930	8910	8910	8910	8910	0
222	20250314	152500	147338930	8910	8910	8910	8910	0
223	20250314	152400	147338930	8910	8910	8910	8910	0
224	20250314	152300	147338930	8910	8910	8910	8910	0
225	20250314	152200	147338930	8910	8910	8910	8910	0
226	20250314	152100	147338930	8910	8910	8910	8910	0
227	20250314	152000	147338930	8910	8910	8910	8910	0
228	20250314	151900	147338930	8910	8910	8910	8910	13
229	20250314	151800	147223100	8910	8900	8910	8900	323
230	20250314	151700	144346750	8900	8900	8900	8900	12
231	20250314	151600	144239950	8900	8900	8900	8900	1
232	20250314	151500	144231050	8890	8890	8890	8890	113
233	20250314	151400	143226480	8900	8900	8900	8900	0
234	20250314	151300	143226480	8900	8900	8900	8900	0
235	20250314	151200	143226480	8900	8890	8900	8890	7
236	20250314	151100	143164240	8900	8900	8900	8900	30
237	20250314	151000	142897240	8900	8900	8900	8900	0
238	20250314	150900	142897240	8900	8900	8900	8900	0
239	20250314	150800	142897240	8900	8900	8900	8900	50
240	20250314	150700	142452240	8900	8900	8900	8900	0
241	20250314	150600	142452240	8900	8900	8900	8900	0
242	20250314	150500	142452240	8900	8900	8900	8900	277
243	20250314	150400	139986940	8900	8900	8900	8900	0
244	20250314	150300	139986940	8900	8900	8900	8900	0
245	20250314	150200	139986940	8900	8910	8910	8900	115
246	20250314	150100	138963270	8910	8910	8910	8910	1
247	20250314	150000	138954360	8900	8900	8900	8900	1
248	20250314	145900	138945460	8910	8910	8910	8910	0
249	20250314	145800	138945460	8910	8910	8910	8910	100
250	20250314	145700	138054460	8910	8910	8910	8910	0
251	20250314	145600	138054460	8910	8910	8910	8910	0
252	20250314	145500	138054460	8910	8910	8910	8910	100
253	20250314	145400	137163460	8920	8920	8920	8920	0
254	20250314	145300	137163460	8920	8920	8920	8920	0
255	20250314	145200	137163460	8920	8920	8920	8920	0
256	20250314	145100	137163460	8920	8920	8920	8920	0
257	20250314	145000	137163460	8920	8920	8920	8920	0
258	20250314	144900	137163460	8920	8910	8920	8910	34
259	20250314	144800	136860470	8910	8910	8910	8910	71
260	20250314	144700	136227860	8910	8910	8910	8910	120
261	20250314	144600	135158660	8910	8910	8910	8910	9
262	20250314	144500	135078470	8910	8910	8910	8910	121
263	20250314	144400	134000360	8910	8910	8910	8910	0
264	20250314	144300	134000360	8910	8910	8910	8910	10
265	20250314	144200	133911260	8910	8910	8910	8910	0
266	20250314	144100	133911260	8910	8910	8910	8910	32
267	20250314	144000	133626140	8910	8910	8910	8910	0
268	20250314	143900	133626140	8910	8910	8910	8910	68
269	20250314	143800	133020260	8910	8910	8910	8910	0
270	20250314	143700	133020260	8910	8910	8910	8910	0
271	20250314	143600	133020260	8910	8910	8910	8910	0
272	20250314	143500	133020260	8910	8910	8910	8910	0
273	20250314	143400	133020260	8910	8910	8910	8910	0
274	20250314	143300	133020260	8910	8910	8910	8910	0
275	20250314	143200	133020260	8910	8910	8910	8910	0
276	20250314	143100	133020260	8910	8910	8910	8910	0
277	20250314	143000	133020260	8910	8910	8910	8910	3
278	20250314	142900	132993530	8900	8900	8900	8900	0
279	20250314	142800	132993530	8900	8900	8900	8900	0
280	20250314	142700	132993530	8900	8900	8900	8900	0
281	20250314	142600	132993530	8900	8900	8900	8900	0
282	20250314	142500	132993530	8900	8900	8900	8900	0
283	20250314	142400	132993530	8900	8900	8900	8900	0
284	20250314	142300	132993530	8900	8900	8900	8900	0
285	20250314	142200	132993530	8900	8910	8910	8900	20
286	20250314	142100	132815430	8900	8900	8900	8900	0
287	20250314	142000	132815430	8900	8900	8900	8900	0
288	20250314	141900	132815430	8900	8900	8900	8900	0
289	20250314	141800	132815430	8900	8900	8900	8900	1
290	20250314	141700	132806530	8900	8900	8900	8900	9
291	20250314	141600	132726430	8910	8910	8910	8910	0
292	20250314	141500	132726430	8910	8910	8910	8910	0
293	20250314	141400	132726430	8910	8910	8910	8910	0
294	20250314	141300	132726430	8910	8910	8910	8910	0
295	20250314	141200	132726430	8910	8910	8910	8910	0
296	20250314	141100	132726430	8910	8910	8910	8910	1
297	20250314	141000	132717520	8920	8920	8920	8920	0
298	20250314	140900	132717520	8920	8920	8920	8920	0
299	20250314	140800	132717520	8920	8920	8920	8920	0
300	20250314	140700	132717520	8920	8920	8920	8920	4
301	20250314	140600	132681840	8900	8900	8900	8900	1
302	20250314	140500	132672940	8900	8900	8900	8900	1
303	20250314	140400	132664040	8920	8920	8920	8920	0
304	20250314	140300	132664040	8920	8920	8920	8920	0
305	20250314	140200	132664040	8920	8920	8920	8920	0
306	20250314	140100	132664040	8920	8920	8920	8920	10
307	20250314	140000	132574840	8900	8920	8920	8900	124
308	20250314	135900	131470370	8910	8910	8910	8910	0
309	20250314	135800	131470370	8910	8910	8910	8910	0
310	20250314	135700	131470370	8910	8910	8910	8910	0
311	20250314	135600	131470370	8910	8910	8910	8910	0
312	20250314	135500	131470370	8910	8910	8910	8910	0
313	20250314	135400	131470370	8910	8910	8910	8910	30
314	20250314	135300	131203070	8910	8910	8910	8910	10
315	20250314	135200	131113970	8910	8910	8910	8910	11
316	20250314	135100	131015960	8920	8920	8920	8920	0
317	20250314	135000	131015960	8920	8920	8920	8920	0
318	20250314	134900	131015960	8920	8920	8920	8920	0
319	20250314	134800	131015960	8920	8920	8920	8920	100
320	20250314	134700	130123960	8930	8930	8930	8930	0
321	20250314	134600	130123960	8930	8930	8930	8930	0
322	20250314	134500	130123960	8930	8930	8930	8930	0
323	20250314	134400	130123960	8930	8930	8930	8930	0
324	20250314	134300	130123960	8930	8930	8930	8930	0
325	20250314	134200	130123960	8930	8930	8930	8930	0
326	20250314	134100	130123960	8930	8930	8930	8930	4
327	20250314	134000	130088240	8930	8930	8930	8930	0
328	20250314	133900	130088240	8930	8930	8930	8930	0
329	20250314	133800	130088240	8930	8930	8930	8930	0
330	20250314	133700	130088240	8930	8930	8930	8930	0
331	20250314	133600	130088240	8930	8930	8930	8930	0
332	20250314	133500	130088240	8930	8930	8930	8930	0
333	20250314	133400	130088240	8930	8930	8930	8930	0
334	20250314	133300	130088240	8930	8930	8930	8930	0
335	20250314	133200	130088240	8930	8920	8930	8920	205
336	20250314	133100	128259630	8920	8920	8920	8920	0
337	20250314	133000	128259630	8920	8920	8920	8920	37
338	20250314	132900	127929590	8920	8920	8920	8920	100
339	20250314	132800	127037590	8920	8920	8920	8920	0
340	20250314	132700	127037590	8920	8920	8920	8920	0
341	20250314	132600	127037590	8920	8920	8920	8920	0
342	20250314	132500	127037590	8920	8920	8920	8920	0
343	20250314	132400	127037590	8920	8920	8920	8920	0
344	20250314	132300	127037590	8920	8920	8920	8920	0
345	20250314	132200	127037590	8920	8920	8920	8920	0
346	20250314	132100	127037590	8920	8920	8920	8920	70
347	20250314	132000	126413190	8910	8910	8910	8910	0
348	20250314	131900	126413190	8910	8910	8910	8910	0
349	20250314	131800	126413190	8910	8910	8910	8910	50
350	20250314	131700	125967690	8900	8900	8900	8900	437
351	20250314	131600	122078390	8900	8900	8900	8900	200
352	20250314	131500	120298390	8900	8900	8900	8900	0
353	20250314	131400	120298390	8900	8900	8900	8900	0
354	20250314	131300	120298390	8900	8900	8900	8900	5
355	20250314	131200	120253890	8900	8900	8900	8900	0
356	20250314	131100	120253890	8900	8900	8900	8900	224
357	20250314	131000	118260290	8900	8900	8900	8900	0
358	20250314	130900	118260290	8900	8900	8900	8900	3
359	20250314	130800	118233590	8900	8900	8900	8900	0
360	20250314	130700	118233590	8900	8900	8900	8900	0
361	20250314	130600	118233590	8900	8900	8900	8900	0
362	20250314	130500	118233590	8900	8900	8900	8900	258
363	20250314	130400	115937390	8880	8880	8880	8880	0
364	20250314	130300	115937390	8880	8880	8880	8880	0
365	20250314	130200	115937390	8880	8880	8880	8880	0
366	20250314	130100	115937390	8880	8880	8880	8880	0
367	20250314	130000	115937390	8880	8880	8880	8880	0
368	20250314	125900	115937390	8880	8880	8880	8880	0
369	20250314	125800	115937390	8880	8880	8880	8880	0
370	20250314	125700	115937390	8880	8880	8880	8880	0
371	20250314	125600	115937390	8880	8890	8890	8880	250
372	20250314	125500	113717290	8880	8880	8880	8880	0
373	20250314	125400	113717290	8880	8880	8880	8880	1
374	20250314	125300	113708410	8900	8900	8900	8900	0
375	20250314	125200	113708410	8900	8900	8900	8900	71
376	20250314	125100	113076510	8890	8890	8890	8890	40
377	20250314	125000	112720910	8890	8890	8890	8890	0
378	20250314	124900	112720910	8890	8890	8890	8890	0
379	20250314	124800	112720910	8890	8890	8890	8890	0
380	20250314	124700	112720910	8890	8890	8890	8890	0
381	20250314	124600	112720910	8890	8890	8890	8890	0
382	20250314	124500	112720910	8890	8890	8890	8890	1
383	20250314	124400	112712020	8900	8900	8900	8900	0
384	20250314	124300	112712020	8900	8900	8900	8900	0
385	20250314	124200	112712020	8900	8900	8900	8900	0
386	20250314	124100	112712020	8900	8900	8900	8900	1
387	20250314	124000	112703120	8880	8880	8880	8880	0
388	20250314	123900	112703120	8880	8880	8880	8880	0
389	20250314	123800	112703120	8880	8880	8880	8880	0
390	20250314	123700	112703120	8880	8880	8880	8880	0
391	20250314	123600	112703120	8880	8880	8880	8880	0
392	20250314	123500	112703120	8880	8880	8880	8880	0
393	20250314	123400	112703120	8880	8880	8880	8880	0
394	20250314	123300	112703120	8880	8880	8880	8880	0
395	20250314	123200	112703120	8880	8880	8880	8880	0
396	20250314	123100	112703120	8880	8880	8880	8880	0
397	20250314	123000	112703120	8880	8880	8880	8880	0
398	20250314	122900	112703120	8880	8880	8880	8880	0
399	20250314	122800	112703120	8880	8880	8880	8880	0
400	20250314	122700	112703120	8880	8880	8880	8880	6
401	20250314	122600	112649840	8880	8880	8880	8880	10
402	20250314	122500	112561040	8900	8900	8900	8900	0
403	20250314	122400	112561040	8900	8900	8900	8900	0
404	20250314	122300	112561040	8900	8900	8900	8900	0
405	20250314	122200	112561040	8900	8900	8900	8900	0
406	20250314	122100	112561040	8900	8900	8900	8900	1
407	20250314	122000	112552140	8890	8890	8890	8890	0
408	20250314	121900	112552140	8890	8890	8890	8890	0
409	20250314	121800	112552140	8890	8890	8890	8890	0
410	20250314	121700	112552140	8890	8890	8890	8890	0
411	20250314	121600	112552140	8890	8890	8890	8890	0
412	20250314	121500	112552140	8890	8890	8890	8890	0
413	20250314	121400	112552140	8890	8890	8890	8890	66
414	20250314	121300	111965400	8880	8880	8880	8880	0
415	20250314	121200	111965400	8880	8880	8880	8880	0
416	20250314	121100	111965400	8880	8880	8880	8880	0
417	20250314	121000	111965400	8880	8880	8880	8880	120
418	20250314	120900	110899800	8880	8880	8880	8880	0
419	20250314	120800	110899800	8880	8880	8880	8880	0
420	20250314	120700	110899800	8880	8880	8880	8880	0
421	20250314	120600	110899800	8880	8880	8880	8880	0
422	20250314	120500	110899800	8880	8880	8880	8880	1
423	20250314	120400	110890920	8890	8890	8890	8890	100
424	20250314	120300	110001920	8890	8890	8890	8890	0
425	20250314	120200	110001920	8890	8890	8890	8890	0
426	20250314	120100	110001920	8890	8890	8890	8890	12
427	20250314	120000	109895240	8880	8880	8880	8880	0
428	20250314	115900	109895240	8880	8880	8880	8880	0
429	20250314	115800	109895240	8880	8880	8880	8880	0
430	20250314	115700	109895240	8880	8880	8880	8880	0
431	20250314	115600	109895240	8880	8880	8880	8880	0
432	20250314	115500	109895240	8880	8880	8880	8880	2
433	20250314	115400	109877480	8890	8890	8890	8890	2
434	20250314	115300	109859700	8890	8890	8890	8890	0
435	20250314	115200	109859700	8890	8890	8890	8890	0
436	20250314	115100	109859700	8890	8890	8890	8890	42
437	20250314	115000	109486320	8890	8890	8890	8890	0
438	20250314	114900	109486320	8890	8890	8890	8890	50
439	20250314	114800	109041820	8890	8890	8890	8890	207
440	20250314	114700	107201590	8890	8890	8890	8890	30
441	20250314	114600	106934890	8900	8900	8900	8900	0
442	20250314	114500	106934890	8900	8900	8900	8900	0
443	20250314	114400	106934890	8900	8900	8900	8900	0
444	20250314	114300	106934890	8900	8900	8900	8900	0
445	20250314	114200	106934890	8900	8900	8900	8900	552
446	20250314	114100	102022090	8890	8890	8890	8890	0
447	20250314	114000	102022090	8890	8890	8890	8890	400
448	20250314	113900	98466090	8890	8890	8890	8890	0
449	20250314	113800	98466090	8890	8890	8890	8890	0
450	20250314	113700	98466090	8890	8890	8890	8890	0
451	20250314	113600	98466090	8890	8890	8890	8890	0
452	20250314	113500	98466090	8890	8890	8890	8890	0
453	20250314	113400	98466090	8890	8890	8890	8890	0
454	20250314	113300	98466090	8890	8890	8890	8890	0
455	20250314	113200	98466090	8890	8890	8890	8890	0
456	20250314	113100	98466090	8890	8890	8890	8890	0
457	20250314	113000	98466090	8890	8890	8890	8890	0
458	20250314	112900	98466090	8890	8890	8890	8890	0
459	20250314	112800	98466090	8890	8890	8890	8890	0
460	20250314	112700	98466090	8890	8890	8890	8890	34
461	20250314	112600	98163830	8890	8890	8890	8890	0
462	20250314	112500	98163830	8890	8890	8890	8890	0
463	20250314	112400	98163830	8890	8890	8890	8890	0
464	20250314	112300	98163830	8890	8890	8890	8890	0
465	20250314	112200	98163830	8890	8890	8890	8890	0
466	20250314	112100	98163830	8890	8890	8890	8890	0
467	20250314	112000	98163830	8890	8890	8890	8890	0
468	20250314	111900	98163830	8890	8890	8890	8890	0
469	20250314	111800	98163830	8890	8890	8890	8890	0
470	20250314	111700	98163830	8890	8890	8890	8890	147
471	20250314	111600	96857000	8890	8890	8890	8890	0
472	20250314	111500	96857000	8890	8890	8890	8890	1
473	20250314	111400	96848110	8940	8940	8940	8940	0
474	20250314	111300	96848110	8940	8940	8940	8940	0
475	20250314	111200	96848110	8940	8940	8940	8940	23
476	20250314	111100	96642490	8940	8940	8940	8940	147
477	20250314	111000	95328310	8950	8950	8950	8950	0
478	20250314	110900	95328310	8950	8950	8950	8950	0
479	20250314	110800	95328310	8950	8950	8950	8950	0
480	20250314	110700	95328310	8950	8950	8950	8950	0
481	20250314	110600	95328310	8950	8950	8950	8950	0
482	20250314	110500	95328310	8950	8950	8950	8950	0
483	20250314	110400	95328310	8950	8950	8950	8950	0
484	20250314	110300	95328310	8950	8950	8950	8950	0
485	20250314	110200	95328310	8950	8950	8950	8950	0
486	20250314	110100	95328310	8950	8950	8950	8950	0
487	20250314	110000	95328310	8950	8950	8950	8950	0
488	20250314	105900	95328310	8950	8950	8950	8950	0
489	20250314	105800	95328310	8950	8950	8950	8950	0
490	20250314	105700	95328310	8950	8950	8950	8950	0
491	20250314	105600	95328310	8950	8950	8950	8950	0
492	20250314	105500	95328310	8950	8950	8950	8950	11
493	20250314	105400	95229860	8950	8940	8950	8940	5
494	20250314	105300	95185120	8950	8950	8950	8950	0
495	20250314	105200	95185120	8950	8950	8950	8950	0
496	20250314	105100	95185120	8950	8930	8950	8930	1000
497	20250314	105000	86237030	8940	8910	8940	8910	1200
498	20250314	104900	75527830	8910	8910	8910	8910	0
499	20250314	104800	75527830	8910	8910	8910	8910	52
500	20250314	104700	75064510	8910	8910	8910	8910	0
501	20250314	104600	75064510	8910	8910	8910	8910	0
502	20250314	104500	75064510	8910	8910	8910	8910	0
503	20250314	104400	75064510	8910	8910	8910	8910	1
504	20250314	104300	75055600	8890	8890	8890	8890	0
505	20250314	104200	75055600	8890	8890	8890	8890	0
506	20250314	104100	75055600	8890	8890	8890	8890	0
507	20250314	104000	75055600	8890	8890	8890	8890	25
508	20250314	103900	74833350	8880	8880	8880	8880	23
509	20250314	103800	74629110	8880	8880	8880	8880	0
510	20250314	103700	74629110	8880	8880	8880	8880	0
511	20250314	103600	74629110	8880	8880	8880	8880	0
512	20250314	103500	74629110	8880	8880	8880	8880	1
513	20250314	103400	74620230	8880	8880	8880	8880	1
514	20250314	103300	74611350	8900	8900	8900	8900	0
515	20250314	103200	74611350	8900	8900	8900	8900	0
516	20250314	103100	74611350	8900	8900	8900	8900	0
517	20250314	103000	74611350	8900	8900	8900	8900	0
518	20250314	102900	74611350	8900	8900	8900	8900	0
519	20250314	102800	74611350	8900	8900	8900	8900	1
520	20250314	102700	74602450	8880	8880	8880	8880	0
521	20250314	102600	74602450	8880	8880	8880	8880	0
522	20250314	102500	74602450	8880	8880	8880	8880	1
523	20250314	102400	74593570	8910	8910	8910	8910	0
524	20250314	102300	74593570	8910	8910	8910	8910	0
525	20250314	102200	74593570	8910	8910	8910	8910	15
526	20250314	102100	74459920	8910	8910	8910	8910	10
527	20250314	102000	74370820	8910	8910	8910	8910	78
528	20250314	101900	73675840	8880	8880	8880	8880	0
529	20250314	101800	73675840	8880	8880	8880	8880	0
530	20250314	101700	73675840	8880	8880	8880	8880	0
531	20250314	101600	73675840	8880	8880	8880	8880	6
532	20250314	101500	73622560	8870	8870	8870	8870	0
533	20250314	101400	73622560	8870	8870	8870	8870	0
534	20250314	101300	73622560	8870	8870	8870	8870	0
535	20250314	101200	73622560	8870	8870	8870	8870	0
536	20250314	101100	73622560	8870	8870	8870	8870	0
537	20250314	101000	73622560	8870	8870	8870	8870	0
538	20250314	100900	73622560	8870	8870	8870	8870	0
539	20250314	100800	73622560	8870	8870	8870	8870	0
540	20250314	100700	73622560	8870	8890	8890	8870	99
541	20250314	100600	72743350	8910	8910	8910	8910	1
542	20250314	100500	72734440	8910	8910	8910	8910	0
543	20250314	100400	72734440	8910	8910	8910	8910	0
544	20250314	100300	72734440	8910	8910	8910	8910	100
545	20250314	100200	71843440	8910	8910	8910	8910	0
546	20250314	100100	71843440	8910	8910	8910	8910	0
547	20250314	100000	71843440	8910	8910	8910	8910	0
548	20250314	095900	71843440	8910	8910	8910	8910	0
549	20250314	095800	71843440	8910	8910	8910	8910	0
550	20250314	095700	71843440	8910	8910	8910	8910	1
551	20250314	095600	71834530	8920	8920	8920	8920	0
552	20250314	095500	71834530	8920	8920	8920	8920	0
553	20250314	095400	71834530	8920	8920	8920	8920	0
554	20250314	095300	71834530	8920	8920	8920	8920	0
555	20250314	095200	71834530	8920	8920	8920	8920	0
556	20250314	095100	71834530	8920	8920	8920	8920	68
557	20250314	095000	71227970	8890	8900	8900	8890	56
558	20250314	094900	70730030	8920	8920	8920	8920	0
559	20250314	094800	70730030	8920	8920	8920	8920	4
560	20250314	094700	70694350	8920	8920	8920	8920	0
561	20250314	094600	70694350	8920	8920	8920	8920	0
562	20250314	094500	70694350	8920	8920	8920	8920	5
563	20250314	094400	70649750	8890	8890	8890	8890	0
564	20250314	094300	70649750	8890	8890	8890	8890	0
565	20250314	094200	70649750	8890	8890	8890	8890	0
566	20250314	094100	70649750	8890	8890	8890	8890	200
567	20250314	094000	68871750	8890	8890	8890	8890	0
568	20250314	093900	68871750	8890	8890	8890	8890	0
569	20250314	093800	68871750	8890	8890	8890	8890	0
570	20250314	093700	68871750	8890	8890	8890	8890	0
571	20250314	093600	68871750	8890	8890	8890	8890	0
572	20250314	093500	68871750	8890	8890	8890	8890	1
573	20250314	093400	68862860	8870	8870	8870	8870	1
574	20250314	093300	68853990	8920	8920	8920	8920	0
575	20250314	093200	68853990	8920	8920	8920	8920	0
576	20250314	093100	68853990	8920	8920	8920	8920	0
577	20250314	093000	68853990	8920	8920	8920	8920	11
578	20250314	092900	68755870	8920	8920	8920	8920	1
579	20250314	092800	68746950	8870	8870	8870	8870	0
580	20250314	092700	68746950	8870	8870	8870	8870	0
581	20250314	092600	68746950	8870	8870	8870	8870	0
582	20250314	092500	68746950	8870	8870	8870	8870	1
583	20250314	092400	68738080	8870	8870	8870	8870	0
584	20250314	092300	68738080	8870	8870	8870	8870	400
585	20250314	092200	65190080	8880	8880	8880	8880	208
586	20250314	092100	63343040	8880	8890	8890	8880	1000
587	20250314	092000	54457800	8930	8930	8930	8930	88
588	20250314	091900	53671960	8950	8950	8950	8950	0
589	20250314	091800	53671960	8950	8950	8950	8950	0
590	20250314	091700	53671960	8950	8950	8950	8950	0
591	20250314	091600	53671960	8950	8950	8950	8950	0
592	20250314	091500	53671960	8950	8940	8960	8940	642
593	20250314	091400	47927560	8910	8950	8950	8910	426
594	20250314	091300	44121140	8900	8940	8940	8900	231
595	20250314	091200	42056400	8930	8880	8930	8880	855
596	20250314	091100	34445740	8880	8920	8920	8880	16
597	20250314	091000	34303060	8930	8930	8930	8930	1
598	20250314	090900	34294130	8940	8940	8940	8940	0
599	20250314	090800	34294130	8940	8940	8940	8940	342
600	20250314	090700	31236650	8940	8900	8940	8900	1500
601	20250314	090600	17850300	8900	8900	8900	8890	343
602	20250314	090500	14797790	8840	8840	8840	8840	51
603	20250314	090400	14346950	8900	8900	8900	8900	1100
604	20250314	090300	4556950	8900	8900	8900	8900	500
605	20250314	090200	106950	8900	8910	8910	8900	3
606	20250314	090100	80230	8910	8910	8910	8910	3
607	20250314	090000	53500	8900	8920	8920	8900	6