KissMeData/017890/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190500	684364810	8880	8880	8880	8880	2287
3	20250312	190400	684364810	8880	8880	8880	8880	0
4	20250312	190300	684364810	8880	8880	8880	8880	0
5	20250312	190200	684364810	8880	8880	8880	8880	0
6	20250312	190100	684364810	8880	8880	8880	8880	0
7	20250312	190000	684364810	8880	8880	8880	8880	0
8	20250312	185900	684364810	8880	8880	8880	8880	0
9	20250312	185800	684364810	8880	8880	8880	8880	0
10	20250312	185700	684364810	8880	8880	8880	8880	0
11	20250312	185600	684364810	8880	8880	8880	8880	0
12	20250312	185500	684364810	8880	8880	8880	8880	0
13	20250312	185400	684364810	8880	8880	8880	8880	0
14	20250312	185300	684364810	8880	8880	8880	8880	0
15	20250312	185200	684364810	8880	8880	8880	8880	0
16	20250312	185100	684364810	8880	8880	8880	8880	0
17	20250312	185000	684364810	8880	8880	8880	8880	0
18	20250312	184900	684364810	8880	8880	8880	8880	0
19	20250312	184800	684364810	8880	8880	8880	8880	0
20	20250312	184700	684364810	8880	8880	8880	8880	0
21	20250312	184600	684364810	8880	8880	8880	8880	0
22	20250312	184500	684364810	8880	8880	8880	8880	0
23	20250312	184400	684364810	8880	8880	8880	8880	0
24	20250312	184300	684364810	8880	8880	8880	8880	0
25	20250312	184200	684364810	8880	8880	8880	8880	0
26	20250312	184100	684364810	8880	8880	8880	8880	0
27	20250312	184000	684364810	8880	8880	8880	8880	0
28	20250312	183900	684364810	8880	8880	8880	8880	0
29	20250312	183800	684364810	8880	8880	8880	8880	0
30	20250312	183700	684364810	8880	8880	8880	8880	0
31	20250312	183600	684364810	8880	8880	8880	8880	0
32	20250312	183500	684364810	8880	8880	8880	8880	2287
33	20250312	183400	684364810	8880	8880	8880	8880	0
34	20250312	183300	684364810	8880	8880	8880	8880	0
35	20250312	183200	684364810	8880	8880	8880	8880	0
36	20250312	183100	684364810	8880	8880	8880	8880	0
37	20250312	183000	684364810	8880	8880	8880	8880	0
38	20250312	182900	684364810	8880	8880	8880	8880	0
39	20250312	182800	684364810	8880	8880	8880	8880	0
40	20250312	182700	684364810	8880	8880	8880	8880	0
41	20250312	182600	684364810	8880	8880	8880	8880	0
42	20250312	182500	684364810	8880	8880	8880	8880	0
43	20250312	182400	684364810	8880	8880	8880	8880	0
44	20250312	182300	684364810	8880	8880	8880	8880	0
45	20250312	182200	684364810	8880	8880	8880	8880	0
46	20250312	182100	684364810	8880	8880	8880	8880	0
47	20250312	182000	684364810	8880	8880	8880	8880	0
48	20250312	181900	684364810	8880	8880	8880	8880	0
49	20250312	181800	684364810	8880	8880	8880	8880	0
50	20250312	181700	684364810	8880	8880	8880	8880	0
51	20250312	181600	684364810	8880	8880	8880	8880	0
52	20250312	181500	684364810	8880	8880	8880	8880	0
53	20250312	181400	684364810	8880	8880	8880	8880	0
54	20250312	181300	684364810	8880	8880	8880	8880	0
55	20250312	181200	684364810	8880	8880	8880	8880	0
56	20250312	181100	684364810	8880	8880	8880	8880	0
57	20250312	181000	684364810	8880	8880	8880	8880	0
58	20250312	180900	684364810	8880	8880	8880	8880	0
59	20250312	180800	684364810	8880	8880	8880	8880	0
60	20250312	180700	684364810	8880	8880	8880	8880	0
61	20250312	180600	684364810	8880	8880	8880	8880	0
62	20250312	180500	684364810	8880	8880	8880	8880	2287
63	20250312	180400	684364810	8880	8880	8880	8880	0
64	20250312	180300	684364810	8880	8880	8880	8880	0
65	20250312	180200	684364810	8880	8880	8880	8880	0
66	20250312	180100	684364810	8880	8880	8880	8880	0
67	20250312	180000	684364810	8880	8880	8880	8880	0
68	20250312	175900	684364810	8880	8880	8880	8880	0
69	20250312	175800	684364810	8880	8880	8880	8880	0
70	20250312	175700	684364810	8880	8880	8880	8880	0
71	20250312	175600	684364810	8880	8880	8880	8880	0
72	20250312	175500	684364810	8880	8880	8880	8880	0
73	20250312	175400	684364810	8880	8880	8880	8880	0
74	20250312	175300	684364810	8880	8880	8880	8880	0
75	20250312	175200	684364810	8880	8880	8880	8880	0
76	20250312	175100	684364810	8880	8880	8880	8880	0
77	20250312	175000	684364810	8880	8880	8880	8880	0
78	20250312	174900	684364810	8880	8880	8880	8880	0
79	20250312	174800	684364810	8880	8880	8880	8880	0
80	20250312	174700	684364810	8880	8880	8880	8880	0
81	20250312	174600	684364810	8880	8880	8880	8880	0
82	20250312	174500	684364810	8880	8880	8880	8880	0
83	20250312	174400	684364810	8880	8880	8880	8880	0
84	20250312	174300	684364810	8880	8880	8880	8880	0
85	20250312	174200	684364810	8880	8880	8880	8880	0
86	20250312	174100	684364810	8880	8880	8880	8880	0
87	20250312	174000	684364810	8880	8880	8880	8880	0
88	20250312	173900	684364810	8880	8880	8880	8880	0
89	20250312	173800	684364810	8880	8880	8880	8880	0
90	20250312	173700	684364810	8880	8880	8880	8880	0
91	20250312	173600	684364810	8880	8880	8880	8880	0
92	20250312	173500	684364810	8880	8880	8880	8880	2287
93	20250312	173400	684364810	8880	8880	8880	8880	0
94	20250312	173300	684364810	8880	8880	8880	8880	0
95	20250312	173200	684364810	8880	8880	8880	8880	0
96	20250312	173100	684364810	8880	8880	8880	8880	0
97	20250312	173000	684364810	8880	8880	8880	8880	0
98	20250312	172900	684364810	8880	8880	8880	8880	0
99	20250312	172800	684364810	8880	8880	8880	8880	0
100	20250312	172700	684364810	8880	8880	8880	8880	0
101	20250312	172600	684364810	8880	8880	8880	8880	0
102	20250312	172500	684364810	8880	8880	8880	8880	0
103	20250312	172400	684364810	8880	8880	8880	8880	0
104	20250312	172300	684364810	8880	8880	8880	8880	0
105	20250312	172200	684364810	8880	8880	8880	8880	0
106	20250312	172100	684364810	8880	8880	8880	8880	0
107	20250312	172000	684364810	8880	8880	8880	8880	0
108	20250312	171900	684364810	8880	8880	8880	8880	0
109	20250312	171800	684364810	8880	8880	8880	8880	0
110	20250312	171700	684364810	8880	8880	8880	8880	0
111	20250312	171600	684364810	8880	8880	8880	8880	0
112	20250312	171500	684364810	8880	8880	8880	8880	0
113	20250312	171400	684364810	8880	8880	8880	8880	0
114	20250312	171300	684364810	8880	8880	8880	8880	0
115	20250312	171200	684364810	8880	8880	8880	8880	0
116	20250312	171100	684364810	8880	8880	8880	8880	0
117	20250312	171000	684364810	8880	8880	8880	8880	0
118	20250312	170900	684364810	8880	8880	8880	8880	0
119	20250312	170800	684364810	8880	8880	8880	8880	0
120	20250312	170700	684364810	8880	8880	8880	8880	0
121	20250312	170600	684364810	8880	8880	8880	8880	0
122	20250312	170500	684364810	8880	8880	8880	8880	2287
123	20250312	170400	684364810	8880	8880	8880	8880	0
124	20250312	170300	684364810	8880	8880	8880	8880	0
125	20250312	170200	684364810	8880	8880	8880	8880	0
126	20250312	170100	684364810	8880	8880	8880	8880	0
127	20250312	170000	684364810	8880	8880	8880	8880	0
128	20250312	165900	684364810	8880	8880	8880	8880	0
129	20250312	165800	684364810	8880	8880	8880	8880	0
130	20250312	165700	684364810	8880	8880	8880	8880	0
131	20250312	165600	684364810	8880	8880	8880	8880	0
132	20250312	165500	684364810	8880	8880	8880	8880	0
133	20250312	165400	684364810	8880	8880	8880	8880	0
134	20250312	165300	684364810	8880	8880	8880	8880	0
135	20250312	165200	684364810	8880	8880	8880	8880	0
136	20250312	165100	684364810	8880	8880	8880	8880	0
137	20250312	165000	684364810	8880	8880	8880	8880	0
138	20250312	164900	684364810	8880	8880	8880	8880	0
139	20250312	164800	684364810	8880	8880	8880	8880	0
140	20250312	164700	684364810	8880	8880	8880	8880	0
141	20250312	164600	684364810	8880	8880	8880	8880	0
142	20250312	164500	684364810	8880	8880	8880	8880	0
143	20250312	164400	684364810	8880	8880	8880	8880	0
144	20250312	164300	684364810	8880	8880	8880	8880	0
145	20250312	164200	684364810	8880	8880	8880	8880	0
146	20250312	164100	684364810	8880	8880	8880	8880	0
147	20250312	164000	684364810	8880	8880	8880	8880	0
148	20250312	163900	684364810	8880	8880	8880	8880	0
149	20250312	163800	684364810	8880	8880	8880	8880	0
150	20250312	163700	684364810	8880	8880	8880	8880	0
151	20250312	163600	684364810	8880	8880	8880	8880	0
152	20250312	163500	684364810	8880	8880	8880	8880	2287
153	20250312	163400	684364810	8880	8880	8880	8880	0
154	20250312	163300	684364810	8880	8880	8880	8880	0
155	20250312	163200	684364810	8880	8880	8880	8880	0
156	20250312	163100	684364810	8880	8880	8880	8880	0
157	20250312	163000	684364810	8880	8880	8880	8880	0
158	20250312	162900	684364810	8880	8880	8880	8880	0
159	20250312	162800	684364810	8880	8880	8880	8880	0
160	20250312	162700	684364810	8880	8880	8880	8880	0
161	20250312	162600	684364810	8880	8880	8880	8880	0
162	20250312	162500	684364810	8880	8880	8880	8880	0
163	20250312	162400	684364810	8880	8880	8880	8880	0
164	20250312	162300	684364810	8880	8880	8880	8880	0
165	20250312	162200	684364810	8880	8880	8880	8880	0
166	20250312	162100	684364810	8880	8880	8880	8880	0
167	20250312	162000	684364810	8880	8880	8880	8880	0
168	20250312	161900	684364810	8880	8880	8880	8880	0
169	20250312	161800	684364810	8880	8880	8880	8880	0
170	20250312	161700	684364810	8880	8880	8880	8880	0
171	20250312	161600	684364810	8880	8880	8880	8880	0
172	20250312	161500	684364810	8880	8880	8880	8880	0
173	20250312	161400	684364810	8880	8880	8880	8880	0
174	20250312	161300	684364810	8880	8880	8880	8880	0
175	20250312	161200	684364810	8880	8880	8880	8880	0
176	20250312	161100	684364810	8880	8880	8880	8880	0
177	20250312	161000	684364810	8880	8880	8880	8880	0
178	20250312	160900	684364810	8880	8880	8880	8880	0
179	20250312	160800	684364810	8880	8880	8880	8880	0
180	20250312	160700	684364810	8880	8880	8880	8880	0
181	20250312	160600	684364810	8880	8880	8880	8880	0
182	20250312	160500	684364810	8880	8880	8880	8880	2287
183	20250312	160400	684364810	8880	8880	8880	8880	0
184	20250312	160300	684364810	8880	8880	8880	8880	0
185	20250312	160200	684364810	8880	8880	8880	8880	0
186	20250312	160100	684364810	8880	8880	8880	8880	0
187	20250312	160000	684364810	8880	8880	8880	8880	0
188	20250312	155900	684364810	8880	8880	8880	8880	0
189	20250312	155800	684364810	8880	8880	8880	8880	0
190	20250312	155700	684364810	8880	8880	8880	8880	0
191	20250312	155600	684364810	8880	8880	8880	8880	0
192	20250312	155500	684364810	8880	8880	8880	8880	0
193	20250312	155400	684364810	8880	8880	8880	8880	0
194	20250312	155300	684364810	8880	8880	8880	8880	0
195	20250312	155200	684364810	8880	8880	8880	8880	0
196	20250312	155100	684364810	8880	8880	8880	8880	0
197	20250312	155000	684364810	8880	8880	8880	8880	0
198	20250312	154900	684364810	8880	8880	8880	8880	0
199	20250312	154800	684364810	8880	8880	8880	8880	0
200	20250312	154700	684364810	8880	8880	8880	8880	0
201	20250312	154600	684364810	8880	8880	8880	8880	0
202	20250312	154500	684364810	8880	8880	8880	8880	0
203	20250312	154400	684364810	8880	8880	8880	8880	0
204	20250312	154300	684364810	8880	8880	8880	8880	0
205	20250312	154200	684364810	8880	8880	8880	8880	0
206	20250312	154100	684364810	8880	8880	8880	8880	0
207	20250312	154000	684364810	8880	8880	8880	8880	0
208	20250312	153900	684364810	8880	8880	8880	8880	0
209	20250312	153800	684364810	8880	8880	8880	8880	0
210	20250312	153700	684364810	8880	8880	8880	8880	0
211	20250312	153600	684364810	8880	8880	8880	8880	0
212	20250312	153500	684364810	8880	8880	8880	8880	2287
213	20250312	153400	684364810	8880	8880	8880	8880	0
214	20250312	153300	684364810	8880	8880	8880	8880	0
215	20250312	153200	684364810	8880	8880	8880	8880	0
216	20250312	153100	684364810	8880	8880	8880	8880	0
217	20250312	153000	684364810	8880	8880	8880	8880	2287
218	20250312	152900	664056250	8840	8840	8840	8840	0
219	20250312	152800	664056250	8840	8840	8840	8840	0
220	20250312	152700	664056250	8840	8840	8840	8840	0
221	20250312	152600	664056250	8840	8840	8840	8840	0
222	20250312	152500	664056250	8840	8840	8840	8840	0
223	20250312	152400	664056250	8840	8840	8840	8840	0
224	20250312	152300	664056250	8840	8840	8840	8840	0
225	20250312	152200	664056250	8840	8840	8840	8840	0
226	20250312	152100	664056250	8840	8840	8840	8840	0
227	20250312	152000	664056250	8840	8840	8840	8840	0
228	20250312	151900	664056250	8840	8840	8840	8840	370
229	20250312	151800	660785450	8840	8850	8850	8840	170
230	20250312	151700	659280980	8850	8850	8850	8850	433
231	20250312	151600	655448930	8850	8840	8850	8840	118
232	20250312	151500	654405750	8840	8840	8840	8840	0
233	20250312	151400	654405750	8840	8830	8840	8830	31
234	20250312	151300	654131810	8840	8840	8840	8840	0
235	20250312	151200	654131810	8840	8840	8840	8840	1
236	20250312	151100	654122970	8820	8830	8830	8820	86
237	20250312	151000	653363650	8830	8830	8830	8830	25
238	20250312	150900	653142900	8830	8840	8840	8830	171
239	20250312	150800	651631400	8850	8850	8850	8850	0
240	20250312	150700	651631400	8850	8850	8850	8850	0
241	20250312	150600	651631400	8850	8850	8850	8850	3
242	20250312	150500	651604850	8850	8850	8850	8850	0
243	20250312	150400	651604850	8850	8850	8850	8850	26
244	20250312	150300	651374750	8830	8830	8830	8830	0
245	20250312	150200	651374750	8830	8830	8830	8830	33
246	20250312	150100	651083360	8830	8840	8840	8830	171
247	20250312	150000	649572910	8840	8840	8840	8840	0
248	20250312	145900	649572910	8840	8840	8840	8840	47
249	20250312	145800	649157430	8840	8840	8840	8840	7
250	20250312	145700	649095550	8850	8850	8850	8850	1
251	20250312	145600	649086700	8830	8830	8830	8830	0
252	20250312	145500	649086700	8830	8840	8840	8830	171
253	20250312	145400	647575800	8840	8845	8845	8840	26
254	20250312	145300	647345950	8850	8850	8850	8850	1
255	20250312	145200	647337100	8840	8840	8840	8840	27
256	20250312	145100	647098420	8840	8840	8840	8840	5
257	20250312	145000	647054220	8840	8840	8840	8840	0
258	20250312	144900	647054220	8840	8840	8840	8840	8
259	20250312	144800	646983500	8850	8840	8850	8830	236
260	20250312	144700	644899100	8850	8850	8850	8850	0
261	20250312	144600	644899100	8850	8850	8850	8850	1
262	20250312	144500	644890250	8840	8840	8840	8840	0
263	20250312	144400	644890250	8840	8840	8840	8840	171
264	20250312	144300	643378610	8850	8850	8850	8850	1
265	20250312	144200	643369760	8850	8850	8850	8850	0
266	20250312	144100	643369760	8850	8850	8850	8850	1
267	20250312	144000	643360910	8840	8840	8840	8840	2
268	20250312	143900	643343230	8840	8840	8840	8840	205
269	20250312	143800	641531030	8840	8840	8840	8840	8
270	20250312	143700	641460310	8840	8840	8840	8840	0
271	20250312	143600	641460310	8840	8840	8840	8840	0
272	20250312	143500	641460310	8840	8840	8840	8840	261
273	20250312	143400	639153070	8850	8850	8850	8850	1
274	20250312	143300	639144220	8840	8840	8840	8840	0
275	20250312	143200	639144220	8840	8840	8840	8840	61
276	20250312	143100	638604980	8840	8840	8840	8840	0
277	20250312	143000	638604980	8840	8830	8840	8830	258
278	20250312	142900	636325970	8830	8830	8830	8830	0
279	20250312	142800	636325970	8830	8830	8830	8830	0
280	20250312	142700	636325970	8830	8830	8830	8830	80
281	20250312	142600	635619570	8840	8840	8840	8840	0
282	20250312	142500	635619570	8840	8840	8840	8840	0
283	20250312	142400	635619570	8840	8840	8840	8840	0
284	20250312	142300	635619570	8840	8840	8840	8840	2
285	20250312	142200	635601890	8810	8810	8810	8810	0
286	20250312	142100	635601890	8810	8810	8810	8810	0
287	20250312	142000	635601890	8810	8810	8810	8810	1001
288	20250312	141900	626783080	8850	8810	8850	8810	1004
289	20250312	141800	617937680	8850	8820	8850	8820	10
290	20250312	141700	617849450	8820	8820	8820	8820	2000
291	20250312	141600	600209450	8830	8830	8830	8830	1020
292	20250312	141500	591202850	8840	8840	8840	8840	0
293	20250312	141400	591202850	8840	8830	8840	8830	2147
294	20250312	141300	572233370	8840	8830	8840	8830	1075
295	20250312	141200	562735370	8840	8840	8840	8840	0
296	20250312	141100	562735370	8840	8840	8840	8840	0
297	20250312	141000	562735370	8840	8840	8840	8840	0
298	20250312	140900	562735370	8840	8840	8840	8840	100
299	20250312	140800	561851370	8840	8830	8840	8830	836
300	20250312	140700	554461950	8840	8840	8840	8840	0
301	20250312	140600	554461950	8840	8830	8840	8830	260
302	20250312	140500	552163560	8840	8840	8840	8840	271
303	20250312	140400	549767920	8840	8840	8840	8840	1
304	20250312	140300	549759080	8840	8840	8850	8840	968
305	20250312	140200	541201950	8840	8850	8850	8840	35
306	20250312	140100	540892420	8850	8850	8850	8850	33
307	20250312	140000	540600370	8850	8850	8850	8850	0
308	20250312	135900	540600370	8850	8850	8850	8850	1000
309	20250312	135800	531750370	8850	8850	8850	8850	974
310	20250312	135700	523130470	8850	8850	8850	8850	17
311	20250312	135600	522980020	8860	8860	8860	8860	0
312	20250312	135500	522980020	8860	8860	8860	8860	1
313	20250312	135400	522971160	8860	8860	8860	8860	20
314	20250312	135300	522793960	8860	8860	8860	8860	11
315	20250312	135200	522696500	8860	8860	8860	8860	0
316	20250312	135100	522696500	8860	8860	8860	8860	0
317	20250312	135000	522696500	8860	8860	8860	8860	140
318	20250312	134900	521456100	8860	8870	8870	8860	375
319	20250312	134800	518133140	8880	8880	8880	8880	0
320	20250312	134700	518133140	8880	8870	8880	8870	2
321	20250312	134600	518115390	8860	8860	8860	8860	10
322	20250312	134500	518026790	8860	8860	8860	8860	423
323	20250312	134400	514279010	8870	8870	8870	8870	0
324	20250312	134300	514279010	8870	8870	8870	8870	0
325	20250312	134200	514279010	8870	8870	8870	8870	0
326	20250312	134100	514279010	8870	8870	8870	8870	599
327	20250312	134000	508965880	8870	8870	8870	8870	0
328	20250312	133900	508965880	8870	8870	8870	8870	0
329	20250312	133800	508965880	8870	8870	8870	8870	7
330	20250312	133700	508903790	8880	8880	8880	8880	0
331	20250312	133600	508903790	8880	8880	8880	8880	31
332	20250312	133500	508628510	8880	8880	8880	8880	0
333	20250312	133400	508628510	8880	8880	8880	8880	0
334	20250312	133300	508628510	8880	8880	8880	8880	45
335	20250312	133200	508228910	8880	8880	8880	8880	138
336	20250312	133100	507003470	8875	8875	8875	8875	201
337	20250312	133000	505219595	8870	8870	8870	8870	0
338	20250312	132900	505219595	8870	8870	8870	8870	30
339	20250312	132800	504953495	8875	8875	8875	8875	8
340	20250312	132700	504882495	8875	8875	8875	8875	0
341	20250312	132600	504882495	8875	8875	8875	8875	50
342	20250312	132500	504438745	8875	8875	8875	8875	0
343	20250312	132400	504438745	8875	8875	8875	8875	0
344	20250312	132300	504438745	8875	8875	8875	8875	0
345	20250312	132200	504438745	8875	8875	8875	8875	0
346	20250312	132100	504438745	8875	8875	8875	8875	0
347	20250312	132000	504438745	8875	8875	8875	8875	0
348	20250312	131900	504438745	8875	8875	8875	8875	0
349	20250312	131800	504438745	8875	8875	8875	8875	8
350	20250312	131700	504367745	8880	8880	8880	8880	0
351	20250312	131600	504367745	8880	8880	8880	8880	0
352	20250312	131500	504367745	8880	8880	8880	8880	0
353	20250312	131400	504367745	8880	8880	8880	8880	0
354	20250312	131300	504367745	8880	8880	8880	8880	1
355	20250312	131200	504358865	8880	8880	8880	8880	0
356	20250312	131100	504358865	8880	8880	8880	8880	1
357	20250312	131000	504349985	8850	8850	8850	8850	0
358	20250312	130900	504349985	8850	8850	8850	8850	1
359	20250312	130800	504341135	8860	8860	8860	8860	75
360	20250312	130700	503676635	8860	8860	8860	8860	175
361	20250312	130600	502126135	8870	8870	8870	8870	11
362	20250312	130500	502028565	8880	8880	8880	8880	0
363	20250312	130400	502028565	8880	8880	8880	8880	0
364	20250312	130300	502028565	8880	8880	8880	8880	1
365	20250312	130200	502019685	8880	8880	8880	8880	10
366	20250312	130100	501930885	8880	8880	8880	8880	0
367	20250312	130000	501930885	8880	8880	8880	8880	0
368	20250312	125900	501930885	8880	8880	8880	8880	0
369	20250312	125800	501930885	8880	8880	8880	8880	11
370	20250312	125700	501833205	8880	8880	8880	8880	40
371	20250312	125600	501478005	8890	8890	8890	8890	1
372	20250312	125500	501469115	8890	8890	8890	8890	1
373	20250312	125400	501460225	8890	8890	8890	8890	0
374	20250312	125300	501460225	8890	8890	8890	8890	1
375	20250312	125200	501451335	8890	8860	8890	8860	1815
376	20250312	125100	485356285	8860	8860	8860	8860	2009
377	20250312	125000	467556545	8850	8850	8850	8850	0
378	20250312	124900	467556545	8850	8850	8850	8850	0
379	20250312	124800	467556545	8850	8850	8850	8850	0
380	20250312	124700	467556545	8850	8850	8850	8850	0
381	20250312	124600	467556545	8850	8850	8850	8850	0
382	20250312	124500	467556545	8850	8850	8850	8850	48
383	20250312	124400	467131745	8850	8850	8850	8850	0
384	20250312	124300	467131745	8850	8850	8850	8850	42
385	20250312	124200	466760045	8860	8860	8860	8860	1
386	20250312	124100	466751185	8860	8860	8860	8850	20
387	20250312	124000	466574145	8860	8860	8860	8860	0
388	20250312	123900	466574145	8860	8860	8860	8860	0
389	20250312	123800	466574145	8860	8860	8860	8860	7
390	20250312	123700	466512125	8860	8860	8860	8860	0
391	20250312	123600	466512125	8860	8860	8860	8860	100
392	20250312	123500	465626125	8860	8860	8860	8860	0
393	20250312	123400	465626125	8860	8860	8860	8860	0
394	20250312	123300	465626125	8860	8860	8860	8860	2
395	20250312	123200	465608405	8850	8850	8850	8850	0
396	20250312	123100	465608405	8850	8850	8850	8850	0
397	20250312	123000	465608405	8850	8850	8850	8850	2
398	20250312	122900	465590705	8860	8860	8860	8860	0
399	20250312	122800	465590705	8860	8860	8860	8860	0
400	20250312	122700	465590705	8860	8860	8860	8860	0
401	20250312	122600	465590705	8860	8860	8860	8860	50
402	20250312	122500	465147705	8870	8870	8870	8870	0
403	20250312	122400	465147705	8870	8870	8870	8870	0
404	20250312	122300	465147705	8870	8870	8870	8870	0
405	20250312	122200	465147705	8870	8870	8870	8870	1
406	20250312	122100	465138835	8840	8870	8870	8840	21
407	20250312	122000	464953165	8840	8840	8840	8840	0
408	20250312	121900	464953165	8840	8840	8840	8840	0
409	20250312	121800	464953165	8840	8840	8840	8840	0
410	20250312	121700	464953165	8840	8840	8840	8840	0
411	20250312	121600	464953165	8840	8840	8840	8840	2494
412	20250312	121500	442906205	8830	8820	8830	8820	192
413	20250312	121400	441212665	8820	8840	8840	8820	1630
414	20250312	121300	426814335	8850	8870	8870	8850	603
415	20250312	121200	421477765	8860	8860	8860	8860	0
416	20250312	121100	421477765	8860	8880	8880	8860	11
417	20250312	121000	421380285	8860	8860	8860	8860	0
418	20250312	120900	421380285	8860	8860	8860	8860	0
419	20250312	120800	421380285	8860	8890	8890	8860	533
420	20250312	120700	416655805	8880	8880	8880	8880	0
421	20250312	120600	416655805	8880	8880	8880	8880	4
422	20250312	120500	416620285	8880	8880	8880	8880	2
423	20250312	120400	416602525	8880	8880	8880	8880	0
424	20250312	120300	416602525	8880	8880	8880	8880	0
425	20250312	120200	416602525	8880	8880	8880	8880	0
426	20250312	120100	416602525	8880	8880	8880	8880	0
427	20250312	120000	416602525	8880	8880	8880	8880	1
428	20250312	115900	416593645	8870	8870	8870	8870	2
429	20250312	115800	416575905	8860	8860	8860	8860	0
430	20250312	115700	416575905	8860	8860	8860	8860	0
431	20250312	115600	416575905	8860	8860	8860	8860	200
432	20250312	115500	414803905	8860	8860	8860	8860	1
433	20250312	115400	414795045	8860	8860	8860	8860	474
434	20250312	115300	410595405	8860	8860	8860	8860	1
435	20250312	115200	410586545	8860	8860	8860	8860	1
436	20250312	115100	410577685	8850	8850	8850	8850	352
437	20250312	115000	407462485	8850	8850	8850	8850	1
438	20250312	114900	407453635	8850	8850	8850	8850	10
439	20250312	114800	407365135	8860	8860	8860	8860	8
440	20250312	114700	407294255	8860	8860	8860	8860	0
441	20250312	114600	407294255	8860	8860	8860	8860	50
442	20250312	114500	406851255	8860	8855	8860	8855	33
443	20250312	114400	406558965	8860	8860	8860	8860	0
444	20250312	114300	406558965	8860	8860	8860	8850	84
445	20250312	114200	405815545	8860	8860	8860	8860	54
446	20250312	114100	405337105	8860	8860	8860	8860	1
447	20250312	114000	405328245	8860	8860	8860	8860	1
448	20250312	113900	405319385	8860	8860	8860	8860	17
449	20250312	113800	405168765	8860	8860	8860	8860	25
450	20250312	113700	404947265	8850	8850	8850	8850	0
451	20250312	113600	404947265	8850	8860	8870	8850	119
452	20250312	113500	403892515	8860	8880	8880	8860	4
453	20250312	113400	403857055	8860	8880	8880	8860	3
454	20250312	113300	403830455	8880	8880	8880	8880	1001
455	20250312	113200	394941575	8860	8880	8880	8860	242
456	20250312	113100	392793015	8870	8870	8870	8870	34
457	20250312	113000	392491435	8880	8880	8880	8880	0
458	20250312	112900	392491435	8880	8880	8880	8880	1
459	20250312	112800	392482555	8860	8860	8860	8860	1
460	20250312	112700	392473695	8860	8860	8860	8860	40
461	20250312	112600	392119295	8860	8860	8860	8860	150
462	20250312	112500	390790295	8850	8870	8870	8850	500
463	20250312	112400	386359955	8880	8880	8880	8880	0
464	20250312	112300	386359955	8880	8880	8880	8880	1
465	20250312	112200	386351075	8880	8880	8880	8880	0
466	20250312	112100	386351075	8880	8880	8880	8880	0
467	20250312	112000	386351075	8880	8880	8880	8880	0
468	20250312	111900	386351075	8880	8880	8880	8880	0
469	20250312	111800	386351075	8880	8880	8880	8880	110
470	20250312	111700	385374275	8880	8880	8880	8880	106
471	20250312	111600	384432995	8890	8890	8890	8890	51
472	20250312	111500	383979605	8890	8890	8890	8890	1
473	20250312	111400	383970715	8890	8890	8890	8890	0
474	20250312	111300	383970715	8890	8890	8890	8890	0
475	20250312	111200	383970715	8890	8890	8890	8890	0
476	20250312	111100	383970715	8890	8890	8890	8890	0
477	20250312	111000	383970715	8890	8890	8890	8890	0
478	20250312	110900	383970715	8890	8890	8890	8890	0
479	20250312	110800	383970715	8890	8890	8890	8890	0
480	20250312	110700	383970715	8890	8890	8890	8890	1
481	20250312	110600	383961825	8890	8890	8890	8890	0
482	20250312	110500	383961825	8890	8880	8890	8870	210
483	20250312	110400	382098085	8880	8880	8880	8880	0
484	20250312	110300	382098085	8880	8880	8880	8880	200
485	20250312	110200	380322085	8870	8870	8870	8870	0
486	20250312	110100	380322085	8870	8870	8870	8870	0
487	20250312	110000	380322085	8870	8870	8870	8870	2
488	20250312	105900	380304345	8870	8870	8870	8870	0
489	20250312	105800	380304345	8870	8870	8870	8870	0
490	20250312	105700	380304345	8870	8870	8870	8870	0
491	20250312	105600	380304345	8870	8870	8870	8870	50
492	20250312	105500	379860845	8870	8870	8870	8870	1
493	20250312	105400	379851975	8850	8850	8850	8850	0
494	20250312	105300	379851975	8850	8850	8850	8850	68
495	20250312	105200	379250175	8850	8850	8850	8850	0
496	20250312	105100	379250175	8850	8850	8850	8850	1
497	20250312	105000	379241325	8870	8870	8870	8870	0
498	20250312	104900	379241325	8870	8860	8870	8860	229
499	20250312	104800	377211705	8860	8860	8860	8860	22
500	20250312	104700	377016785	8880	8880	8880	8880	0
501	20250312	104600	377016785	8880	8880	8880	8880	0
502	20250312	104500	377016785	8880	8880	8880	8880	0
503	20250312	104400	377016785	8880	8880	8880	8880	1
504	20250312	104300	377007905	8850	8850	8850	8850	5
505	20250312	104200	376963655	8880	8880	8880	8880	0
506	20250312	104100	376963655	8880	8880	8880	8880	0
507	20250312	104000	376963655	8880	8880	8880	8880	1
508	20250312	103900	376954775	8880	8850	8880	8850	46
509	20250312	103800	376546985	8850	8870	8880	8850	26
510	20250312	103700	376316825	8860	8860	8860	8860	1
511	20250312	103600	376307965	8850	8850	8850	8850	53
512	20250312	103500	375838915	8860	8860	8860	8860	1
513	20250312	103400	375830055	8840	8840	8840	8840	0
514	20250312	103300	375830055	8840	8850	8850	8840	100
515	20250312	103200	374945585	8840	8840	8840	8840	0
516	20250312	103100	374945585	8840	8840	8840	8840	0
517	20250312	103000	374945585	8840	8840	8840	8840	0
518	20250312	102900	374945585	8840	8840	8840	8840	0
519	20250312	102800	374945585	8840	8840	8840	8840	0
520	20250312	102700	374945585	8840	8850	8850	8840	500
521	20250312	102600	370524685	8840	8840	8840	8840	0
522	20250312	102500	370524685	8840	8880	8880	8840	132
523	20250312	102400	369357485	8890	8890	8890	8890	0
524	20250312	102300	369357485	8890	8890	8890	8890	20
525	20250312	102200	369179685	8880	8880	8880	8880	17
526	20250312	102100	369028725	8870	8870	8870	8870	0
527	20250312	102000	369028725	8870	8870	8870	8870	141
528	20250312	101900	367778055	8870	8860	8870	8860	42
529	20250312	101800	367405735	8860	8860	8860	8860	0
530	20250312	101700	367405735	8860	8860	8860	8860	0
531	20250312	101600	367405735	8860	8860	8860	8860	60
532	20250312	101500	366874135	8850	8850	8850	8850	0
533	20250312	101400	366874135	8850	8850	8850	8850	308
534	20250312	101300	364148335	8850	8850	8850	8850	0
535	20250312	101200	364148335	8850	8850	8850	8850	1
536	20250312	101100	364139485	8860	8850	8860	8850	18
537	20250312	101000	363980125	8860	8860	8860	8860	1
538	20250312	100900	363971265	8830	8870	8870	8830	290
539	20250312	100800	361408705	8860	8860	8860	8860	0
540	20250312	100700	361408705	8860	8860	8860	8860	0
541	20250312	100600	361408705	8860	8860	8860	8860	1
542	20250312	100500	361399845	8890	8890	8890	8890	1
543	20250312	100400	361390955	8850	8850	8850	8850	71
544	20250312	100300	360762605	8840	8840	8840	8840	0
545	20250312	100200	360762605	8840	8830	8840	8830	17
546	20250312	100100	360612445	8830	8850	8850	8830	1641
547	20250312	100000	346110395	8860	8860	8860	8860	52
548	20250312	095900	345649675	8850	8850	8850	8850	0
549	20250312	095800	345649675	8850	8850	8850	8850	0
550	20250312	095700	345649675	8850	8850	8850	8850	26
551	20250312	095600	345419575	8850	8850	8850	8850	300
552	20250312	095500	342764575	8870	8870	8870	8860	1031
553	20250312	095400	333624915	8870	8880	8880	8870	11
554	20250312	095300	333527245	8910	8910	8910	8910	0
555	20250312	095200	333527245	8910	8870	8910	8870	11
556	20250312	095100	333429635	8870	8880	8880	8870	314
557	20250312	095000	330643725	8910	8910	8910	8910	1
558	20250312	094900	330634815	8910	8900	8910	8900	158
559	20250312	094800	329228485	8880	8880	8880	8880	0
560	20250312	094700	329228485	8880	8900	8900	8880	61
561	20250312	094600	328685805	8910	8910	8910	8910	6
562	20250312	094500	328632345	8910	8880	8910	8880	173
563	20250312	094400	327092565	8900	8890	8900	8890	447
564	20250312	094300	323118245	8890	8870	8890	8870	189
565	20250312	094200	321441215	8870	8870	8870	8870	119
566	20250312	094100	320385685	8910	8910	8910	8910	0
567	20250312	094000	320385685	8910	8910	8910	8910	0
568	20250312	093900	320385685	8910	8910	8910	8910	0
569	20250312	093800	320385685	8910	8910	8910	8910	12
570	20250312	093700	320278765	8910	8910	8910	8910	50
571	20250312	093600	319833265	8910	8920	8920	8910	51
572	20250312	093500	319378845	8880	8920	8920	8880	586
573	20250312	093400	314161725	8920	8920	8920	8920	10
574	20250312	093300	314072525	8920	8910	8920	8910	10
575	20250312	093200	313983405	8870	8870	8920	8870	27
576	20250312	093100	313743015	8870	8920	8920	8870	990
577	20250312	093000	304943485	8920	8930	8930	8920	274
578	20250312	092900	302498265	8930	8900	8930	8900	1228
579	20250312	092800	291540205	8920	8920	8920	8870	451
580	20250312	092700	287525085	8920	8930	8930	8910	505
581	20250312	092600	283018915	8920	8930	8930	8890	250
582	20250312	092500	280789205	8930	8920	8930	8920	301
583	20250312	092400	278104095	8930	8940	8940	8930	205
584	20250312	092300	276273335	8930	8920	8940	8920	732
585	20250312	092200	269737630	8920	8920	8920	8910	107
586	20250312	092100	268783200	8920	8920	8920	8910	225
587	20250312	092000	266777200	8920	8910	8930	8900	169
588	20250312	091900	265272070	8930	8930	8930	8890	1212
589	20250312	091800	254454360	8930	8930	8930	8920	635
590	20250312	091700	248783960	8930	8930	8930	8920	78
591	20250312	091600	248087430	8930	8940	8940	8920	208
592	20250312	091500	246229410	8940	8950	8950	8940	165
593	20250312	091400	244753070	8950	8950	8960	8930	857
594	20250312	091300	237084480	8960	8930	8960	8930	1196
595	20250312	091200	226381765	8920	8920	8920	8920	2366
596	20250312	091100	205277045	8910	8910	8920	8900	669
597	20250312	091000	199318945	8910	8910	8930	8910	416
598	20250312	090900	195608155	8920	8930	8930	8900	781
599	20250312	090800	188643825	8930	8930	8930	8900	410
600	20250312	090700	184991340	8900	8940	8940	8900	404
601	20250312	090600	181387680	8940	8920	8960	8920	1870
602	20250312	090500	164652090	8920	8930	8930	8920	1078
603	20250312	090400	155027540	8930	8920	8930	8920	429
604	20250312	090300	151196640	8930	8890	8940	8820	4977
605	20250312	090200	106871680	8890	8830	8920	8830	3242
606	20250312	090100	78060320	8850	8780	8850	8780	3718
607	20250312	090000	45238620	8830	8810	8840	8770	5135