KissMeData/017890/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190400	143136900	9030	9030	9030	9030	204
3	20250328	190300	143136900	9030	9030	9030	9030	0
4	20250328	190200	143136900	9030	9030	9030	9030	0
5	20250328	190100	143136900	9030	9030	9030	9030	0
6	20250328	190000	143136900	9030	9030	9030	9030	0
7	20250328	185900	143136900	9030	9030	9030	9030	0
8	20250328	185800	143136900	9030	9030	9030	9030	0
9	20250328	185700	143136900	9030	9030	9030	9030	0
10	20250328	185600	143136900	9030	9030	9030	9030	0
11	20250328	185500	143136900	9030	9030	9030	9030	0
12	20250328	185400	143136900	9030	9030	9030	9030	0
13	20250328	185300	143136900	9030	9030	9030	9030	0
14	20250328	185200	143136900	9030	9030	9030	9030	0
15	20250328	185100	143136900	9030	9030	9030	9030	0
16	20250328	185000	143136900	9030	9030	9030	9030	0
17	20250328	184900	143136900	9030	9030	9030	9030	0
18	20250328	184800	143136900	9030	9030	9030	9030	0
19	20250328	184700	143136900	9030	9030	9030	9030	0
20	20250328	184600	143136900	9030	9030	9030	9030	0
21	20250328	184500	143136900	9030	9030	9030	9030	0
22	20250328	184400	143136900	9030	9030	9030	9030	0
23	20250328	184300	143136900	9030	9030	9030	9030	0
24	20250328	184200	143136900	9030	9030	9030	9030	0
25	20250328	184100	143136900	9030	9030	9030	9030	0
26	20250328	184000	143136900	9030	9030	9030	9030	0
27	20250328	183900	143136900	9030	9030	9030	9030	0
28	20250328	183800	143136900	9030	9030	9030	9030	0
29	20250328	183700	143136900	9030	9030	9030	9030	0
30	20250328	183600	143136900	9030	9030	9030	9030	0
31	20250328	183500	143136900	9030	9030	9030	9030	0
32	20250328	183400	143136900	9030	9030	9030	9030	204
33	20250328	183300	143136900	9030	9030	9030	9030	0
34	20250328	183200	143136900	9030	9030	9030	9030	0
35	20250328	183100	143136900	9030	9030	9030	9030	0
36	20250328	183000	143136900	9030	9030	9030	9030	0
37	20250328	182900	143136900	9030	9030	9030	9030	0
38	20250328	182800	143136900	9030	9030	9030	9030	0
39	20250328	182700	143136900	9030	9030	9030	9030	0
40	20250328	182600	143136900	9030	9030	9030	9030	0
41	20250328	182500	143136900	9030	9030	9030	9030	0
42	20250328	182400	143136900	9030	9030	9030	9030	0
43	20250328	182300	143136900	9030	9030	9030	9030	0
44	20250328	182200	143136900	9030	9030	9030	9030	0
45	20250328	182100	143136900	9030	9030	9030	9030	0
46	20250328	182000	143136900	9030	9030	9030	9030	0
47	20250328	181900	143136900	9030	9030	9030	9030	0
48	20250328	181800	143136900	9030	9030	9030	9030	0
49	20250328	181700	143136900	9030	9030	9030	9030	0
50	20250328	181600	143136900	9030	9030	9030	9030	0
51	20250328	181500	143136900	9030	9030	9030	9030	0
52	20250328	181400	143136900	9030	9030	9030	9030	0
53	20250328	181300	143136900	9030	9030	9030	9030	0
54	20250328	181200	143136900	9030	9030	9030	9030	0
55	20250328	181100	143136900	9030	9030	9030	9030	0
56	20250328	181000	143136900	9030	9030	9030	9030	0
57	20250328	180900	143136900	9030	9030	9030	9030	0
58	20250328	180800	143136900	9030	9030	9030	9030	0
59	20250328	180700	143136900	9030	9030	9030	9030	0
60	20250328	180600	143136900	9030	9030	9030	9030	0
61	20250328	180500	143136900	9030	9030	9030	9030	0
62	20250328	180400	143136900	9030	9030	9030	9030	204
63	20250328	180300	143136900	9030	9030	9030	9030	0
64	20250328	180200	143136900	9030	9030	9030	9030	0
65	20250328	180100	143136900	9030	9030	9030	9030	0
66	20250328	180000	143136900	9030	9030	9030	9030	0
67	20250328	175900	143136900	9030	9030	9030	9030	0
68	20250328	175800	143136900	9030	9030	9030	9030	0
69	20250328	175700	143136900	9030	9030	9030	9030	0
70	20250328	175600	143136900	9030	9030	9030	9030	0
71	20250328	175500	143136900	9030	9030	9030	9030	0
72	20250328	175400	143136900	9030	9030	9030	9030	0
73	20250328	175300	143136900	9030	9030	9030	9030	0
74	20250328	175200	143136900	9030	9030	9030	9030	0
75	20250328	175100	143136900	9030	9030	9030	9030	0
76	20250328	175000	143136900	9030	9030	9030	9030	0
77	20250328	174900	143136900	9030	9030	9030	9030	0
78	20250328	174800	143136900	9030	9030	9030	9030	0
79	20250328	174700	143136900	9030	9030	9030	9030	0
80	20250328	174600	143136900	9030	9030	9030	9030	0
81	20250328	174500	143136900	9030	9030	9030	9030	0
82	20250328	174400	143136900	9030	9030	9030	9030	0
83	20250328	174300	143136900	9030	9030	9030	9030	0
84	20250328	174200	143136900	9030	9030	9030	9030	0
85	20250328	174100	143136900	9030	9030	9030	9030	0
86	20250328	174000	143136900	9030	9030	9030	9030	0
87	20250328	173900	143136900	9030	9030	9030	9030	0
88	20250328	173800	143136900	9030	9030	9030	9030	0
89	20250328	173700	143136900	9030	9030	9030	9030	0
90	20250328	173600	143136900	9030	9030	9030	9030	0
91	20250328	173500	143136900	9030	9030	9030	9030	0
92	20250328	173400	143136900	9030	9030	9030	9030	204
93	20250328	173300	143136900	9030	9030	9030	9030	0
94	20250328	173200	143136900	9030	9030	9030	9030	0
95	20250328	173100	143136900	9030	9030	9030	9030	0
96	20250328	173000	143136900	9030	9030	9030	9030	0
97	20250328	172900	143136900	9030	9030	9030	9030	0
98	20250328	172800	143136900	9030	9030	9030	9030	0
99	20250328	172700	143136900	9030	9030	9030	9030	0
100	20250328	172600	143136900	9030	9030	9030	9030	0
101	20250328	172500	143136900	9030	9030	9030	9030	0
102	20250328	172400	143136900	9030	9030	9030	9030	0
103	20250328	172300	143136900	9030	9030	9030	9030	0
104	20250328	172200	143136900	9030	9030	9030	9030	0
105	20250328	172100	143136900	9030	9030	9030	9030	0
106	20250328	172000	143136900	9030	9030	9030	9030	0
107	20250328	171900	143136900	9030	9030	9030	9030	0
108	20250328	171800	143136900	9030	9030	9030	9030	0
109	20250328	171700	143136900	9030	9030	9030	9030	0
110	20250328	171600	143136900	9030	9030	9030	9030	0
111	20250328	171500	143136900	9030	9030	9030	9030	0
112	20250328	171400	143136900	9030	9030	9030	9030	0
113	20250328	171300	143136900	9030	9030	9030	9030	0
114	20250328	171200	143136900	9030	9030	9030	9030	0
115	20250328	171100	143136900	9030	9030	9030	9030	0
116	20250328	171000	143136900	9030	9030	9030	9030	0
117	20250328	170900	143136900	9030	9030	9030	9030	0
118	20250328	170800	143136900	9030	9030	9030	9030	0
119	20250328	170700	143136900	9030	9030	9030	9030	0
120	20250328	170600	143136900	9030	9030	9030	9030	0
121	20250328	170500	143136900	9030	9030	9030	9030	0
122	20250328	170400	143136900	9030	9030	9030	9030	204
123	20250328	170300	143136900	9030	9030	9030	9030	0
124	20250328	170200	143136900	9030	9030	9030	9030	0
125	20250328	170100	143136900	9030	9030	9030	9030	0
126	20250328	170000	143136900	9030	9030	9030	9030	0
127	20250328	165900	143136900	9030	9030	9030	9030	0
128	20250328	165800	143136900	9030	9030	9030	9030	0
129	20250328	165700	143136900	9030	9030	9030	9030	0
130	20250328	165600	143136900	9030	9030	9030	9030	0
131	20250328	165500	143136900	9030	9030	9030	9030	0
132	20250328	165400	143136900	9030	9030	9030	9030	0
133	20250328	165300	143136900	9030	9030	9030	9030	0
134	20250328	165200	143136900	9030	9030	9030	9030	0
135	20250328	165100	143136900	9030	9030	9030	9030	0
136	20250328	165000	143136900	9030	9030	9030	9030	0
137	20250328	164900	143136900	9030	9030	9030	9030	0
138	20250328	164800	143136900	9030	9030	9030	9030	0
139	20250328	164700	143136900	9030	9030	9030	9030	0
140	20250328	164600	143136900	9030	9030	9030	9030	0
141	20250328	164500	143136900	9030	9030	9030	9030	0
142	20250328	164400	143136900	9030	9030	9030	9030	0
143	20250328	164300	143136900	9030	9030	9030	9030	0
144	20250328	164200	143136900	9030	9030	9030	9030	0
145	20250328	164100	143136900	9030	9030	9030	9030	0
146	20250328	164000	143136900	9030	9030	9030	9030	0
147	20250328	163900	143136900	9030	9030	9030	9030	0
148	20250328	163800	143136900	9030	9030	9030	9030	0
149	20250328	163700	143136900	9030	9030	9030	9030	0
150	20250328	163600	143136900	9030	9030	9030	9030	0
151	20250328	163500	143136900	9030	9030	9030	9030	0
152	20250328	163400	143136900	9030	9030	9030	9030	204
153	20250328	163300	143136900	9030	9030	9030	9030	0
154	20250328	163200	143136900	9030	9030	9030	9030	0
155	20250328	163100	143136900	9030	9030	9030	9030	0
156	20250328	163000	143136900	9030	9030	9030	9030	0
157	20250328	162900	143136900	9030	9030	9030	9030	0
158	20250328	162800	143136900	9030	9030	9030	9030	0
159	20250328	162700	143136900	9030	9030	9030	9030	0
160	20250328	162600	143136900	9030	9030	9030	9030	0
161	20250328	162500	143136900	9030	9030	9030	9030	0
162	20250328	162400	143136900	9030	9030	9030	9030	0
163	20250328	162300	143136900	9030	9030	9030	9030	0
164	20250328	162200	143136900	9030	9030	9030	9030	0
165	20250328	162100	143136900	9030	9030	9030	9030	0
166	20250328	162000	143136900	9030	9030	9030	9030	0
167	20250328	161900	143136900	9030	9030	9030	9030	0
168	20250328	161800	143136900	9030	9030	9030	9030	0
169	20250328	161700	143136900	9030	9030	9030	9030	0
170	20250328	161600	143136900	9030	9030	9030	9030	0
171	20250328	161500	143136900	9030	9030	9030	9030	0
172	20250328	161400	143136900	9030	9030	9030	9030	0
173	20250328	161300	143136900	9030	9030	9030	9030	0
174	20250328	161200	143136900	9030	9030	9030	9030	0
175	20250328	161100	143136900	9030	9030	9030	9030	0
176	20250328	161000	143136900	9030	9030	9030	9030	0
177	20250328	160900	143136900	9030	9030	9030	9030	0
178	20250328	160800	143136900	9030	9030	9030	9030	0
179	20250328	160700	143136900	9030	9030	9030	9030	0
180	20250328	160600	143136900	9030	9030	9030	9030	0
181	20250328	160500	143136900	9030	9030	9030	9030	0
182	20250328	160400	143136900	9030	9030	9030	9030	204
183	20250328	160300	143136900	9030	9030	9030	9030	0
184	20250328	160200	143136900	9030	9030	9030	9030	0
185	20250328	160100	143136900	9030	9030	9030	9030	0
186	20250328	160000	143136900	9030	9030	9030	9030	0
187	20250328	155900	143136900	9030	9030	9030	9030	0
188	20250328	155800	143136900	9030	9030	9030	9030	0
189	20250328	155700	143136900	9030	9030	9030	9030	0
190	20250328	155600	143136900	9030	9030	9030	9030	0
191	20250328	155500	143136900	9030	9030	9030	9030	0
192	20250328	155400	143136900	9030	9030	9030	9030	0
193	20250328	155300	143136900	9030	9030	9030	9030	0
194	20250328	155200	143136900	9030	9030	9030	9030	0
195	20250328	155100	143136900	9030	9030	9030	9030	0
196	20250328	155000	143136900	9030	9030	9030	9030	0
197	20250328	154900	143136900	9030	9030	9030	9030	0
198	20250328	154800	143136900	9030	9030	9030	9030	0
199	20250328	154700	143136900	9030	9030	9030	9030	0
200	20250328	154600	143136900	9030	9030	9030	9030	0
201	20250328	154500	143136900	9030	9030	9030	9030	0
202	20250328	154400	143136900	9030	9030	9030	9030	0
203	20250328	154300	143136900	9030	9030	9030	9030	0
204	20250328	154200	143136900	9030	9030	9030	9030	0
205	20250328	154100	143136900	9030	9030	9030	9030	0
206	20250328	154000	143136900	9030	9030	9030	9030	0
207	20250328	153900	143136900	9030	9030	9030	9030	0
208	20250328	153800	143136900	9030	9030	9030	9030	0
209	20250328	153700	143136900	9030	9030	9030	9030	0
210	20250328	153600	143136900	9030	9030	9030	9030	0
211	20250328	153500	143136900	9030	9030	9030	9030	0
212	20250328	153400	143136900	9030	9030	9030	9030	204
213	20250328	153300	143136900	9030	9030	9030	9030	0
214	20250328	153200	143136900	9030	9030	9030	9030	0
215	20250328	153100	143136900	9030	9030	9030	9030	0
216	20250328	153000	143136900	9030	9030	9030	9030	204
217	20250328	152900	141294780	8970	8970	8970	8970	0
218	20250328	152800	141294780	8970	8970	8970	8970	0
219	20250328	152700	141294780	8970	8970	8970	8970	0
220	20250328	152600	141294780	8970	8970	8970	8970	0
221	20250328	152500	141294780	8970	8970	8970	8970	0
222	20250328	152400	141294780	8970	8970	8970	8970	0
223	20250328	152300	141294780	8970	8970	8970	8970	0
224	20250328	152200	141294780	8970	8970	8970	8970	0
225	20250328	152100	141294780	8970	8970	8970	8970	0
226	20250328	152000	141294780	8970	8970	8970	8970	0
227	20250328	151900	141294780	8970	8970	8970	8970	0
228	20250328	151800	141294780	8970	8970	8970	8970	49
229	20250328	151700	140855250	8960	8960	8960	8960	0
230	20250328	151600	140855250	8960	8960	8960	8960	0
231	20250328	151500	140855250	8960	8970	8970	8960	202
232	20250328	151400	139044830	8950	8950	8950	8950	0
233	20250328	151300	139044830	8950	8940	8950	8940	151
234	20250328	151200	137693850	8940	8930	8940	8930	233
235	20250328	151100	135612160	8900	8900	8900	8900	0
236	20250328	151000	135612160	8900	8900	8900	8900	1
237	20250328	150900	135603260	8910	8910	8910	8910	0
238	20250328	150800	135603260	8910	8930	8930	8910	277
239	20250328	150700	133133250	8930	8930	8930	8930	98
240	20250328	150600	132258110	8930	8930	8930	8930	120
241	20250328	150500	131186510	8910	8920	8920	8910	1064
242	20250328	150400	121698130	8920	8920	8920	8920	100
243	20250328	150300	120806130	8920	8910	8920	8910	124
244	20250328	150200	119700650	8900	8900	8900	8900	119
245	20250328	150100	118641550	8900	8900	8900	8900	600
246	20250328	150000	113301550	8895	8880	8895	8880	101
247	20250328	145900	112403465	8870	8890	8890	8870	593
248	20250328	145800	107135795	8900	8900	8900	8900	0
249	20250328	145700	107135795	8900	8900	8900	8900	0
250	20250328	145600	107135795	8900	8900	8900	8900	0
251	20250328	145500	107135795	8900	8900	8900	8900	0
252	20250328	145400	107135795	8900	8900	8900	8900	0
253	20250328	145300	107135795	8900	8900	8900	8900	109
254	20250328	145200	106165695	8880	8880	8880	8880	0
255	20250328	145100	106165695	8880	8880	8880	8880	0
256	20250328	145000	106165695	8880	8890	8890	8880	121
257	20250328	144900	105091205	8890	8890	8890	8890	186
258	20250328	144800	103437665	8890	8890	8890	8890	0
259	20250328	144700	103437665	8890	8890	8890	8890	0
260	20250328	144600	103437665	8890	8890	8890	8890	0
261	20250328	144500	103437665	8890	8890	8890	8890	0
262	20250328	144400	103437665	8890	8890	8890	8890	100
263	20250328	144300	102548665	8880	8880	8880	8880	0
264	20250328	144200	102548665	8880	8880	8880	8880	0
265	20250328	144100	102548665	8880	8890	8890	8880	200
266	20250328	144000	100771435	8900	8900	8900	8900	0
267	20250328	143900	100771435	8900	8900	8900	8900	0
268	20250328	143800	100771435	8900	8900	8900	8900	0
269	20250328	143700	100771435	8900	8900	8900	8900	0
270	20250328	143600	100771435	8900	8900	8900	8900	0
271	20250328	143500	100771435	8900	8900	8900	8900	0
272	20250328	143400	100771435	8900	8890	8900	8890	20
273	20250328	143300	100593535	8900	8890	8900	8890	47
274	20250328	143200	100175605	8900	8900	8900	8900	0
275	20250328	143100	100175605	8900	8900	8900	8900	0
276	20250328	143000	100175605	8900	8900	8900	8900	300
277	20250328	142900	97505605	8900	8900	8900	8900	200
278	20250328	142800	95725605	8900	8910	8910	8900	601
279	20250328	142700	90373695	8890	8890	8890	8890	0
280	20250328	142600	90373695	8890	8910	8910	8890	760
281	20250328	142500	83612865	8920	8920	8920	8920	0
282	20250328	142400	83612865	8920	8920	8920	8920	0
283	20250328	142300	83612865	8920	8920	8920	8920	50
284	20250328	142200	83166865	8910	8910	8910	8910	0
285	20250328	142100	83166865	8910	8910	8910	8910	0
286	20250328	142000	83166865	8910	8910	8910	8910	2
287	20250328	141900	83149045	8910	8910	8910	8910	0
288	20250328	141800	83149045	8910	8910	8910	8910	0
289	20250328	141700	83149045	8910	8910	8910	8910	10
290	20250328	141600	83059945	8910	8910	8910	8910	0
291	20250328	141500	83059945	8910	8910	8910	8910	0
292	20250328	141400	83059945	8910	8910	8910	8910	0
293	20250328	141300	83059945	8910	8910	8910	8910	0
294	20250328	141200	83059945	8910	8910	8910	8910	0
295	20250328	141100	83059945	8910	8910	8910	8910	10
296	20250328	141000	82970845	8910	8910	8910	8910	23
297	20250328	140900	82765915	8910	8910	8910	8910	4
298	20250328	140800	82730275	8920	8920	8920	8920	1
299	20250328	140700	82721355	8920	8920	8920	8920	1
300	20250328	140600	82712435	8910	8910	8910	8910	0
301	20250328	140500	82712435	8910	8910	8910	8910	0
302	20250328	140400	82712435	8910	8910	8910	8910	0
303	20250328	140300	82712435	8910	8910	8910	8910	0
304	20250328	140200	82712435	8910	8910	8910	8910	0
305	20250328	140100	82712435	8910	8910	8910	8910	0
306	20250328	140000	82712435	8910	8910	8910	8910	124
307	20250328	135900	81607595	8920	8920	8920	8920	78
308	20250328	135800	80911835	8920	8920	8920	8920	0
309	20250328	135700	80911835	8920	8920	8920	8920	0
310	20250328	135600	80911835	8920	8920	8920	8920	1
311	20250328	135500	80902915	8930	8930	8930	8930	1
312	20250328	135400	80893985	8940	8940	8940	8940	0
313	20250328	135300	80893985	8940	8940	8940	8940	0
314	20250328	135200	80893985	8940	8940	8940	8940	0
315	20250328	135100	80893985	8940	8940	8940	8940	0
316	20250328	135000	80893985	8940	8940	8940	8940	0
317	20250328	134900	80893985	8940	8940	8940	8940	1
318	20250328	134800	80885045	8930	8930	8930	8930	0
319	20250328	134700	80885045	8930	8930	8930	8930	0
320	20250328	134600	80885045	8930	8930	8930	8930	50
321	20250328	134500	80438545	8930	8930	8930	8930	0
322	20250328	134400	80438545	8930	8930	8930	8930	0
323	20250328	134300	80438545	8930	8930	8930	8930	0
324	20250328	134200	80438545	8930	8930	8930	8930	0
325	20250328	134100	80438545	8930	8930	8930	8930	0
326	20250328	134000	80438545	8930	8920	8930	8920	52
327	20250328	133900	79974695	8920	8920	8920	8920	0
328	20250328	133800	79974695	8920	8920	8920	8920	0
329	20250328	133700	79974695	8920	8920	8920	8920	1
330	20250328	133600	79965775	8930	8930	8930	8930	0
331	20250328	133500	79965775	8930	8930	8930	8930	0
332	20250328	133400	79965775	8930	8930	8930	8930	0
333	20250328	133300	79965775	8930	8930	8930	8930	0
334	20250328	133200	79965775	8930	8930	8930	8930	0
335	20250328	133100	79965775	8930	8930	8930	8930	0
336	20250328	133000	79965775	8930	8930	8930	8930	0
337	20250328	132900	79965775	8930	8930	8930	8930	0
338	20250328	132800	79965775	8930	8930	8930	8930	0
339	20250328	132700	79965775	8930	8930	8930	8930	0
340	20250328	132600	79965775	8930	8930	8930	8930	0
341	20250328	132500	79965775	8930	8930	8930	8930	0
342	20250328	132400	79965775	8930	8930	8930	8930	1
343	20250328	132300	79956845	8930	8930	8930	8930	0
344	20250328	132200	79956845	8930	8930	8930	8930	0
345	20250328	132100	79956845	8930	8930	8930	8930	14
346	20250328	132000	79831825	8920	8920	8920	8920	93
347	20250328	131900	79002265	8920	8920	8920	8920	21
348	20250328	131800	78814945	8930	8930	8930	8930	0
349	20250328	131700	78814945	8930	8930	8930	8930	0
350	20250328	131600	78814945	8930	8930	8930	8930	0
351	20250328	131500	78814945	8930	8930	8930	8930	11
352	20250328	131400	78716715	8930	8930	8930	8930	25
353	20250328	131300	78493465	8930	8930	8930	8930	0
354	20250328	131200	78493465	8930	8930	8930	8930	0
355	20250328	131100	78493465	8930	8930	8930	8930	0
356	20250328	131000	78493465	8930	8930	8930	8930	37
357	20250328	130900	78163055	8930	8930	8930	8930	0
358	20250328	130800	78163055	8930	8930	8930	8930	0
359	20250328	130700	78163055	8930	8930	8930	8930	0
360	20250328	130600	78163055	8930	8930	8930	8930	0
361	20250328	130500	78163055	8930	8930	8930	8930	0
362	20250328	130400	78163055	8930	8930	8930	8930	0
363	20250328	130300	78163055	8930	8930	8930	8930	0
364	20250328	130200	78163055	8930	8930	8930	8930	0
365	20250328	130100	78163055	8930	8940	8940	8930	9
366	20250328	130000	78082655	8930	8930	8930	8930	69
367	20250328	125900	77466485	8930	8930	8930	8930	0
368	20250328	125800	77466485	8930	8930	8930	8930	0
369	20250328	125700	77466485	8930	8930	8930	8930	0
370	20250328	125600	77466485	8930	8930	8930	8930	0
371	20250328	125500	77466485	8930	8930	8930	8930	0
372	20250328	125400	77466485	8930	8930	8930	8930	0
373	20250328	125300	77466485	8930	8930	8930	8930	0
374	20250328	125200	77466485	8930	8930	8930	8930	0
375	20250328	125100	77466485	8930	8930	8930	8930	2
376	20250328	125000	77448625	8930	8940	8940	8930	7
377	20250328	124900	77386055	8940	8940	8940	8940	100
378	20250328	124800	76492055	8950	8950	8950	8950	50
379	20250328	124700	76044555	8950	8930	8950	8930	95
380	20250328	124600	75194765	8910	8910	8910	8910	0
381	20250328	124500	75194765	8910	8910	8910	8910	0
382	20250328	124400	75194765	8910	8910	8910	8910	0
383	20250328	124300	75194765	8910	8910	8910	8910	0
384	20250328	124200	75194765	8910	8910	8910	8910	0
385	20250328	124100	75194765	8910	8910	8910	8910	62
386	20250328	124000	74642345	8920	8920	8920	8920	50
387	20250328	123900	74196345	8940	8940	8940	8940	0
388	20250328	123800	74196345	8940	8940	8940	8940	0
389	20250328	123700	74196345	8940	8940	8940	8940	0
390	20250328	123600	74196345	8940	8930	8940	8930	100
391	20250328	123500	73303285	8930	8920	8930	8910	300
392	20250328	123400	70625375	8930	8920	8930	8920	259
393	20250328	123300	68313095	8930	8930	8930	8930	2
394	20250328	123200	68295235	8920	8910	8920	8910	152
395	20250328	123100	66939915	8900	8900	8900	8900	1
396	20250328	123000	66931015	8900	8900	8900	8900	52
397	20250328	122900	66468215	8900	8900	8900	8900	0
398	20250328	122800	66468215	8900	8900	8900	8900	0
399	20250328	122700	66468215	8900	8900	8900	8900	0
400	20250328	122600	66468215	8900	8900	8900	8900	0
401	20250328	122500	66468215	8900	8900	8900	8900	0
402	20250328	122400	66468215	8900	8900	8900	8900	0
403	20250328	122300	66468215	8900	8900	8900	8900	0
404	20250328	122200	66468215	8900	8900	8900	8900	0
405	20250328	122100	66468215	8900	8900	8900	8900	4
406	20250328	122000	66432615	8910	8910	8910	8910	0
407	20250328	121900	66432615	8910	8910	8910	8910	50
408	20250328	121800	65987115	8910	8910	8910	8910	0
409	20250328	121700	65987115	8910	8910	8910	8910	0
410	20250328	121600	65987115	8910	8910	8910	8910	0
411	20250328	121500	65987115	8910	8910	8910	8910	0
412	20250328	121400	65987115	8910	8910	8910	8910	0
413	20250328	121300	65987115	8910	8910	8910	8910	0
414	20250328	121200	65987115	8910	8910	8910	8910	0
415	20250328	121100	65987115	8910	8910	8910	8910	0
416	20250328	121000	65987115	8910	8910	8910	8910	0
417	20250328	120900	65987115	8910	8910	8910	8910	0
418	20250328	120800	65987115	8910	8920	8920	8910	305
419	20250328	120700	63269305	8920	8920	8920	8920	30
420	20250328	120600	63001705	8910	8910	8910	8910	1
421	20250328	120500	62992795	8910	8910	8910	8910	0
422	20250328	120400	62992795	8910	8910	8910	8910	0
423	20250328	120300	62992795	8910	8910	8910	8910	0
424	20250328	120200	62992795	8910	8910	8910	8910	0
425	20250328	120100	62992795	8910	8910	8910	8910	1
426	20250328	120000	62983885	8910	8910	8910	8910	52
427	20250328	115900	62520565	8910	8910	8910	8910	0
428	20250328	115800	62520565	8910	8910	8910	8910	0
429	20250328	115700	62520565	8910	8910	8910	8910	0
430	20250328	115600	62520565	8910	8910	8910	8910	0
431	20250328	115500	62520565	8910	8910	8910	8910	1
432	20250328	115400	62511655	8910	8910	8910	8910	0
433	20250328	115300	62511655	8910	8910	8910	8910	0
434	20250328	115200	62511655	8910	8910	8910	8910	0
435	20250328	115100	62511655	8910	8910	8910	8910	2
436	20250328	115000	62493835	8910	8910	8910	8910	51
437	20250328	114900	62039425	8910	8910	8910	8910	0
438	20250328	114800	62039425	8910	8910	8910	8910	0
439	20250328	114700	62039425	8910	8910	8910	8910	0
440	20250328	114600	62039425	8910	8910	8910	8910	0
441	20250328	114500	62039425	8910	8910	8910	8910	0
442	20250328	114400	62039425	8910	8910	8910	8910	0
443	20250328	114300	62039425	8910	8910	8910	8910	0
444	20250328	114200	62039425	8910	8910	8910	8910	0
445	20250328	114100	62039425	8910	8910	8910	8910	2
446	20250328	114000	62021605	8910	8910	8910	8910	53
447	20250328	113900	61549375	8910	8910	8910	8910	0
448	20250328	113800	61549375	8910	8910	8910	8910	0
449	20250328	113700	61549375	8910	8910	8910	8910	0
450	20250328	113600	61549375	8910	8910	8910	8910	0
451	20250328	113500	61549375	8910	8910	8910	8910	4
452	20250328	113400	61513735	8910	8920	8920	8910	2
453	20250328	113300	61495905	8910	8910	8910	8910	0
454	20250328	113200	61495905	8910	8910	8910	8910	0
455	20250328	113100	61495905	8910	8910	8910	8910	2
456	20250328	113000	61478085	8910	8920	8920	8910	70
457	20250328	112900	60853695	8920	8920	8920	8920	0
458	20250328	112800	60853695	8920	8920	8920	8920	0
459	20250328	112700	60853695	8920	8920	8920	8920	0
460	20250328	112600	60853695	8920	8920	8920	8920	0
461	20250328	112500	60853695	8920	8920	8920	8920	0
462	20250328	112400	60853695	8920	8920	8920	8920	0
463	20250328	112300	60853695	8920	8920	8920	8920	0
464	20250328	112200	60853695	8920	8920	8920	8920	0
465	20250328	112100	60853695	8920	8920	8920	8920	1
466	20250328	112000	60844775	8930	8950	8950	8930	216
467	20250328	111900	58914295	8940	8940	8940	8940	0
468	20250328	111800	58914295	8940	8940	8940	8940	0
469	20250328	111700	58914295	8940	8940	8940	8940	0
470	20250328	111600	58914295	8940	8940	8940	8940	1
471	20250328	111500	58905355	8955	8955	8955	8955	1
472	20250328	111400	58896400	8960	8960	8960	8960	0
473	20250328	111300	58896400	8960	8960	8960	8960	0
474	20250328	111200	58896400	8960	8950	8960	8950	350
475	20250328	111100	55763400	8940	8920	8940	8920	46
476	20250328	111000	55352620	8930	8930	8930	8930	7
477	20250328	110900	55290110	8930	8930	8930	8930	0
478	20250328	110800	55290110	8930	8930	8930	8930	0
479	20250328	110700	55290110	8930	8930	8930	8930	5
480	20250328	110600	55245460	8950	8930	8950	8930	53
481	20250328	110500	54772130	8890	8890	8890	8890	0
482	20250328	110400	54772130	8890	8890	8890	8890	0
483	20250328	110300	54772130	8890	8890	8890	8890	0
484	20250328	110200	54772130	8890	8890	8890	8890	0
485	20250328	110100	54772130	8890	8890	8890	8890	2
486	20250328	110000	54754350	8900	8900	8900	8900	1
487	20250328	105900	54745450	8950	8950	8950	8950	1
488	20250328	105800	54736500	8880	8880	8880	8880	0
489	20250328	105700	54736500	8880	8880	8880	8880	0
490	20250328	105600	54736500	8880	8880	8880	8880	0
491	20250328	105500	54736500	8880	8950	8950	8880	11
492	20250328	105400	54638750	8880	8880	8880	8880	0
493	20250328	105300	54638750	8880	8880	8880	8880	0
494	20250328	105200	54638750	8880	8880	8880	8880	0
495	20250328	105100	54638750	8880	8880	8880	8880	2
496	20250328	105000	54620990	8880	8900	8910	8880	52
497	20250328	104900	54158200	8900	8910	8910	8900	3
498	20250328	104800	54131480	8900	8900	8900	8900	0
499	20250328	104700	54131480	8900	8900	8900	8900	0
500	20250328	104600	54131480	8900	8900	8900	8900	0
501	20250328	104500	54131480	8900	8900	8900	8900	0
502	20250328	104400	54131480	8900	8900	8900	8900	0
503	20250328	104300	54131480	8900	8900	8900	8900	0
504	20250328	104200	54131480	8900	8900	8900	8900	0
505	20250328	104100	54131480	8900	8900	8900	8900	2
506	20250328	104000	54113680	8900	8900	8900	8900	100
507	20250328	103900	53223680	8900	8900	8900	8900	0
508	20250328	103800	53223680	8900	8900	8900	8900	0
509	20250328	103700	53223680	8900	8900	8900	8900	0
510	20250328	103600	53223680	8900	8900	8900	8900	0
511	20250328	103500	53223680	8900	8900	8900	8900	0
512	20250328	103400	53223680	8900	8900	8900	8900	0
513	20250328	103300	53223680	8900	8900	8900	8900	0
514	20250328	103200	53223680	8900	8900	8900	8900	0
515	20250328	103100	53223680	8900	8900	8900	8900	1
516	20250328	103000	53214780	8950	8950	8950	8950	0
517	20250328	102900	53214780	8950	8950	8950	8950	0
518	20250328	102800	53214780	8950	8950	8950	8950	0
519	20250328	102700	53214780	8950	8950	8950	8950	0
520	20250328	102600	53214780	8950	8950	8950	8950	0
521	20250328	102500	53214780	8950	8900	8950	8900	101
522	20250328	102400	52311880	8880	8880	8880	8880	0
523	20250328	102300	52311880	8880	8880	8880	8880	0
524	20250328	102200	52311880	8880	8890	8890	8880	67
525	20250328	102100	51716490	8890	8890	8890	8890	21
526	20250328	102000	51529800	8890	8890	8890	8890	63
527	20250328	101900	50969730	8890	8890	8890	8890	0
528	20250328	101800	50969730	8890	8890	8890	8890	0
529	20250328	101700	50969730	8890	8890	8890	8890	1
530	20250328	101600	50960840	8880	8880	8880	8880	1
531	20250328	101500	50951960	8920	8920	8920	8920	0
532	20250328	101400	50951960	8920	8920	8920	8920	0
533	20250328	101300	50951960	8920	8920	8920	8920	1
534	20250328	101200	50943040	8880	8910	8910	8880	300
535	20250328	101100	48275810	8910	8910	8910	8910	2
536	20250328	101000	48257990	8920	8910	8920	8910	167
537	20250328	100900	46768860	8910	8910	8910	8910	0
538	20250328	100800	46768860	8910	8910	8910	8910	0
539	20250328	100700	46768860	8910	8910	8910	8910	0
540	20250328	100600	46768860	8910	8910	8910	8910	8
541	20250328	100500	46697580	8910	8910	8910	8910	0
542	20250328	100400	46697580	8910	8910	8910	8910	0
543	20250328	100300	46697580	8910	8910	8910	8910	0
544	20250328	100200	46697580	8910	8910	8910	8910	1
545	20250328	100100	46688670	8910	8910	8910	8910	1
546	20250328	100000	46679760	8920	8920	8920	8920	1
547	20250328	095900	46670840	8960	8960	8960	8960	0
548	20250328	095800	46670840	8960	8960	8960	8960	0
549	20250328	095700	46670840	8960	8960	8960	8960	0
550	20250328	095600	46670840	8960	8960	8960	8960	1
551	20250328	095500	46661880	8970	8970	8970	8970	0
552	20250328	095400	46661880	8970	8930	8970	8930	80
553	20250328	095300	45945880	8920	8920	8920	8920	0
554	20250328	095200	45945880	8920	8920	8920	8920	0
555	20250328	095100	45945880	8920	8920	8920	8920	2
556	20250328	095000	45928040	8920	8920	8920	8920	52
557	20250328	094900	45464200	8930	8930	8930	8930	0
558	20250328	094800	45464200	8930	8930	8930	8930	6
559	20250328	094700	45410620	8930	8930	8930	8930	0
560	20250328	094600	45410620	8930	8930	8930	8930	0
561	20250328	094500	45410620	8930	8930	8930	8930	5
562	20250328	094400	45365970	8920	8920	8920	8920	0
563	20250328	094300	45365970	8920	8920	8920	8920	0
564	20250328	094200	45365970	8920	8920	8920	8920	0
565	20250328	094100	45365970	8920	8920	8920	8920	41
566	20250328	094000	45000250	8920	8920	8920	8920	1
567	20250328	093900	44991330	8920	8920	8920	8920	0
568	20250328	093800	44991330	8920	8920	8920	8920	0
569	20250328	093700	44991330	8920	8920	8920	8920	0
570	20250328	093600	44991330	8920	8920	8920	8920	0
571	20250328	093500	44991330	8920	8920	8920	8920	0
572	20250328	093400	44991330	8920	8920	8920	8920	0
573	20250328	093300	44991330	8920	8920	8920	8920	0
574	20250328	093200	44991330	8920	8920	8920	8920	0
575	20250328	093100	44991330	8920	8920	8920	8920	3
576	20250328	093000	44964570	8920	8930	8930	8920	51
577	20250328	092900	44509150	8910	8910	8910	8910	0
578	20250328	092800	44509150	8910	8910	8910	8910	2
579	20250328	092700	44491330	8970	8970	8970	8970	0
580	20250328	092600	44491330	8970	8970	8970	8970	0
581	20250328	092500	44491330	8970	8970	8970	8970	0
582	20250328	092400	44491330	8970	8970	8970	8970	0
583	20250328	092300	44491330	8970	8970	8970	8970	0
584	20250328	092200	44491330	8970	8920	8970	8920	342
585	20250328	092100	41431590	8920	8890	8920	8870	819
586	20250328	092000	34132110	8890	8890	8900	8890	260
587	20250328	091900	31820660	8890	8890	8890	8890	0
588	20250328	091800	31820660	8890	8890	8890	8890	79
589	20250328	091700	31118350	8860	8880	8880	8860	10
590	20250328	091600	31029720	8890	8890	8890	8890	10
591	20250328	091500	30940820	8900	8890	8900	8870	10
592	20250328	091400	30851910	8880	8890	8890	8880	4
593	20250328	091300	30816370	8890	8890	8890	8890	0
594	20250328	091200	30816370	8890	8890	8890	8890	4
595	20250328	091100	30780810	8840	8840	8840	8840	2
596	20250328	091000	30763130	8840	8910	8910	8820	361
597	20250328	090900	27563840	8880	8880	8880	8880	5
598	20250328	090800	27519440	8910	8910	8910	8870	99
599	20250328	090700	26640140	8880	8880	8880	8880	5
600	20250328	090600	26595740	8870	8950	8950	8860	1717
601	20250328	090500	11310860	8990	8990	8990	8960	70
602	20250328	090400	10683220	9040	9040	9040	9040	1
603	20250328	090300	10674180	8990	9000	9000	8990	1076
604	20250328	090200	1000280	9040	9040	9040	9040	0
605	20250328	090100	1000280	9040	9040	9040	9040	1
606	20250328	090000	991240	9010	9030	9030	9010	110