KissMeData/017890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190500	152358190	8670	8670	8670	8670	235
3	20250306	190400	152358190	8670	8670	8670	8670	0
4	20250306	190300	152358190	8670	8670	8670	8670	0
5	20250306	190200	152358190	8670	8670	8670	8670	0
6	20250306	190100	152358190	8670	8670	8670	8670	0
7	20250306	190000	152358190	8670	8670	8670	8670	0
8	20250306	185900	152358190	8670	8670	8670	8670	0
9	20250306	185800	152358190	8670	8670	8670	8670	0
10	20250306	185700	152358190	8670	8670	8670	8670	0
11	20250306	185600	152358190	8670	8670	8670	8670	0
12	20250306	185500	152358190	8670	8670	8670	8670	0
13	20250306	185400	152358190	8670	8670	8670	8670	0
14	20250306	185300	152358190	8670	8670	8670	8670	0
15	20250306	185200	152358190	8670	8670	8670	8670	0
16	20250306	185100	152358190	8670	8670	8670	8670	0
17	20250306	185000	152358190	8670	8670	8670	8670	0
18	20250306	184900	152358190	8670	8670	8670	8670	0
19	20250306	184800	152358190	8670	8670	8670	8670	0
20	20250306	184700	152358190	8670	8670	8670	8670	0
21	20250306	184600	152358190	8670	8670	8670	8670	0
22	20250306	184500	152358190	8670	8670	8670	8670	0
23	20250306	184400	152358190	8670	8670	8670	8670	0
24	20250306	184300	152358190	8670	8670	8670	8670	0
25	20250306	184200	152358190	8670	8670	8670	8670	0
26	20250306	184100	152358190	8670	8670	8670	8670	0
27	20250306	184000	152358190	8670	8670	8670	8670	0
28	20250306	183900	152358190	8670	8670	8670	8670	0
29	20250306	183800	152358190	8670	8670	8670	8670	0
30	20250306	183700	152358190	8670	8670	8670	8670	0
31	20250306	183600	152358190	8670	8670	8670	8670	0
32	20250306	183500	152358190	8670	8670	8670	8670	235
33	20250306	183400	152358190	8670	8670	8670	8670	0
34	20250306	183300	152358190	8670	8670	8670	8670	0
35	20250306	183200	152358190	8670	8670	8670	8670	0
36	20250306	183100	152358190	8670	8670	8670	8670	0
37	20250306	183000	152358190	8670	8670	8670	8670	0
38	20250306	182900	152358190	8670	8670	8670	8670	0
39	20250306	182800	152358190	8670	8670	8670	8670	0
40	20250306	182700	152358190	8670	8670	8670	8670	0
41	20250306	182600	152358190	8670	8670	8670	8670	0
42	20250306	182500	152358190	8670	8670	8670	8670	0
43	20250306	182400	152358190	8670	8670	8670	8670	0
44	20250306	182300	152358190	8670	8670	8670	8670	0
45	20250306	182200	152358190	8670	8670	8670	8670	0
46	20250306	182100	152358190	8670	8670	8670	8670	0
47	20250306	182000	152358190	8670	8670	8670	8670	0
48	20250306	181900	152358190	8670	8670	8670	8670	0
49	20250306	181800	152358190	8670	8670	8670	8670	0
50	20250306	181700	152358190	8670	8670	8670	8670	0
51	20250306	181600	152358190	8670	8670	8670	8670	0
52	20250306	181500	152358190	8670	8670	8670	8670	0
53	20250306	181400	152358190	8670	8670	8670	8670	0
54	20250306	181300	152358190	8670	8670	8670	8670	0
55	20250306	181200	152358190	8670	8670	8670	8670	0
56	20250306	181100	152358190	8670	8670	8670	8670	0
57	20250306	181000	152358190	8670	8670	8670	8670	0
58	20250306	180900	152358190	8670	8670	8670	8670	0
59	20250306	180800	152358190	8670	8670	8670	8670	0
60	20250306	180700	152358190	8670	8670	8670	8670	0
61	20250306	180600	152358190	8670	8670	8670	8670	0
62	20250306	180500	152358190	8670	8670	8670	8670	235
63	20250306	180400	152358190	8670	8670	8670	8670	0
64	20250306	180300	152358190	8670	8670	8670	8670	0
65	20250306	180200	152358190	8670	8670	8670	8670	0
66	20250306	180100	152358190	8670	8670	8670	8670	0
67	20250306	180000	152358190	8670	8670	8670	8670	0
68	20250306	175900	152358190	8670	8670	8670	8670	0
69	20250306	175800	152358190	8670	8670	8670	8670	0
70	20250306	175700	152358190	8670	8670	8670	8670	0
71	20250306	175600	152358190	8670	8670	8670	8670	0
72	20250306	175500	152358190	8670	8670	8670	8670	0
73	20250306	175400	152358190	8670	8670	8670	8670	0
74	20250306	175300	152358190	8670	8670	8670	8670	0
75	20250306	175200	152358190	8670	8670	8670	8670	0
76	20250306	175100	152358190	8670	8670	8670	8670	0
77	20250306	175000	152358190	8670	8670	8670	8670	0
78	20250306	174900	152358190	8670	8670	8670	8670	0
79	20250306	174800	152358190	8670	8670	8670	8670	0
80	20250306	174700	152358190	8670	8670	8670	8670	0
81	20250306	174600	152358190	8670	8670	8670	8670	0
82	20250306	174500	152358190	8670	8670	8670	8670	0
83	20250306	174400	152358190	8670	8670	8670	8670	0
84	20250306	174300	152358190	8670	8670	8670	8670	0
85	20250306	174200	152358190	8670	8670	8670	8670	0
86	20250306	174100	152358190	8670	8670	8670	8670	0
87	20250306	174000	152358190	8670	8670	8670	8670	0
88	20250306	173900	152358190	8670	8670	8670	8670	0
89	20250306	173800	152358190	8670	8670	8670	8670	0
90	20250306	173700	152358190	8670	8670	8670	8670	0
91	20250306	173600	152358190	8670	8670	8670	8670	0
92	20250306	173500	152358190	8670	8670	8670	8670	235
93	20250306	173400	152358190	8670	8670	8670	8670	0
94	20250306	173300	152358190	8670	8670	8670	8670	0
95	20250306	173200	152358190	8670	8670	8670	8670	0
96	20250306	173100	152358190	8670	8670	8670	8670	0
97	20250306	173000	152358190	8670	8670	8670	8670	0
98	20250306	172900	152358190	8670	8670	8670	8670	0
99	20250306	172800	152358190	8670	8670	8670	8670	0
100	20250306	172700	152358190	8670	8670	8670	8670	0
101	20250306	172600	152358190	8670	8670	8670	8670	0
102	20250306	172500	152358190	8670	8670	8670	8670	0
103	20250306	172400	152358190	8670	8670	8670	8670	0
104	20250306	172300	152358190	8670	8670	8670	8670	0
105	20250306	172200	152358190	8670	8670	8670	8670	0
106	20250306	172100	152358190	8670	8670	8670	8670	0
107	20250306	172000	152358190	8670	8670	8670	8670	0
108	20250306	171900	152358190	8670	8670	8670	8670	0
109	20250306	171800	152358190	8670	8670	8670	8670	0
110	20250306	171700	152358190	8670	8670	8670	8670	0
111	20250306	171600	152358190	8670	8670	8670	8670	0
112	20250306	171500	152358190	8670	8670	8670	8670	0
113	20250306	171400	152358190	8670	8670	8670	8670	0
114	20250306	171300	152358190	8670	8670	8670	8670	0
115	20250306	171200	152358190	8670	8670	8670	8670	0
116	20250306	171100	152358190	8670	8670	8670	8670	0
117	20250306	171000	152358190	8670	8670	8670	8670	0
118	20250306	170900	152358190	8670	8670	8670	8670	0
119	20250306	170800	152358190	8670	8670	8670	8670	0
120	20250306	170700	152358190	8670	8670	8670	8670	0
121	20250306	170600	152358190	8670	8670	8670	8670	0
122	20250306	170500	152358190	8670	8670	8670	8670	235
123	20250306	170400	152358190	8670	8670	8670	8670	0
124	20250306	170300	152358190	8670	8670	8670	8670	0
125	20250306	170200	152358190	8670	8670	8670	8670	0
126	20250306	170100	152358190	8670	8670	8670	8670	0
127	20250306	170000	152358190	8670	8670	8670	8670	0
128	20250306	165900	152358190	8670	8670	8670	8670	0
129	20250306	165800	152358190	8670	8670	8670	8670	0
130	20250306	165700	152358190	8670	8670	8670	8670	0
131	20250306	165600	152358190	8670	8670	8670	8670	0
132	20250306	165500	152358190	8670	8670	8670	8670	0
133	20250306	165400	152358190	8670	8670	8670	8670	0
134	20250306	165300	152358190	8670	8670	8670	8670	0
135	20250306	165200	152358190	8670	8670	8670	8670	0
136	20250306	165100	152358190	8670	8670	8670	8670	0
137	20250306	165000	152358190	8670	8670	8670	8670	0
138	20250306	164900	152358190	8670	8670	8670	8670	0
139	20250306	164800	152358190	8670	8670	8670	8670	0
140	20250306	164700	152358190	8670	8670	8670	8670	0
141	20250306	164600	152358190	8670	8670	8670	8670	0
142	20250306	164500	152358190	8670	8670	8670	8670	0
143	20250306	164400	152358190	8670	8670	8670	8670	0
144	20250306	164300	152358190	8670	8670	8670	8670	0
145	20250306	164200	152358190	8670	8670	8670	8670	0
146	20250306	164100	152358190	8670	8670	8670	8670	0
147	20250306	164000	152358190	8670	8670	8670	8670	0
148	20250306	163900	152358190	8670	8670	8670	8670	0
149	20250306	163800	152358190	8670	8670	8670	8670	0
150	20250306	163700	152358190	8670	8670	8670	8670	0
151	20250306	163600	152358190	8670	8670	8670	8670	0
152	20250306	163500	152358190	8670	8670	8670	8670	235
153	20250306	163400	152358190	8670	8670	8670	8670	0
154	20250306	163300	152358190	8670	8670	8670	8670	0
155	20250306	163200	152358190	8670	8670	8670	8670	0
156	20250306	163100	152358190	8670	8670	8670	8670	0
157	20250306	163000	152358190	8670	8670	8670	8670	0
158	20250306	162900	152358190	8670	8670	8670	8670	0
159	20250306	162800	152358190	8670	8670	8670	8670	0
160	20250306	162700	152358190	8670	8670	8670	8670	0
161	20250306	162600	152358190	8670	8670	8670	8670	0
162	20250306	162500	152358190	8670	8670	8670	8670	0
163	20250306	162400	152358190	8670	8670	8670	8670	0
164	20250306	162300	152358190	8670	8670	8670	8670	0
165	20250306	162200	152358190	8670	8670	8670	8670	0
166	20250306	162100	152358190	8670	8670	8670	8670	0
167	20250306	162000	152358190	8670	8670	8670	8670	0
168	20250306	161900	152358190	8670	8670	8670	8670	0
169	20250306	161800	152358190	8670	8670	8670	8670	0
170	20250306	161700	152358190	8670	8670	8670	8670	0
171	20250306	161600	152358190	8670	8670	8670	8670	0
172	20250306	161500	152358190	8670	8670	8670	8670	0
173	20250306	161400	152358190	8670	8670	8670	8670	0
174	20250306	161300	152358190	8670	8670	8670	8670	0
175	20250306	161200	152358190	8670	8670	8670	8670	0
176	20250306	161100	152358190	8670	8670	8670	8670	0
177	20250306	161000	152358190	8670	8670	8670	8670	0
178	20250306	160900	152358190	8670	8670	8670	8670	0
179	20250306	160800	152358190	8670	8670	8670	8670	0
180	20250306	160700	152358190	8670	8670	8670	8670	0
181	20250306	160600	152358190	8670	8670	8670	8670	0
182	20250306	160500	152358190	8670	8670	8670	8670	235
183	20250306	160400	152358190	8670	8670	8670	8670	0
184	20250306	160300	152358190	8670	8670	8670	8670	0
185	20250306	160200	152358190	8670	8670	8670	8670	0
186	20250306	160100	152358190	8670	8670	8670	8670	0
187	20250306	160000	152358190	8670	8670	8670	8670	0
188	20250306	155900	152358190	8670	8670	8670	8670	0
189	20250306	155800	152358190	8670	8670	8670	8670	0
190	20250306	155700	152358190	8670	8670	8670	8670	0
191	20250306	155600	152358190	8670	8670	8670	8670	0
192	20250306	155500	152358190	8670	8670	8670	8670	0
193	20250306	155400	152358190	8670	8670	8670	8670	0
194	20250306	155300	152358190	8670	8670	8670	8670	0
195	20250306	155200	152358190	8670	8670	8670	8670	0
196	20250306	155100	152358190	8670	8670	8670	8670	0
197	20250306	155000	152358190	8670	8670	8670	8670	0
198	20250306	154900	152358190	8670	8670	8670	8670	0
199	20250306	154800	152358190	8670	8670	8670	8670	0
200	20250306	154700	152358190	8670	8670	8670	8670	0
201	20250306	154600	152358190	8670	8670	8670	8670	0
202	20250306	154500	152358190	8670	8670	8670	8670	0
203	20250306	154400	152358190	8670	8670	8670	8670	0
204	20250306	154300	152358190	8670	8670	8670	8670	0
205	20250306	154200	152358190	8670	8670	8670	8670	0
206	20250306	154100	152358190	8670	8670	8670	8670	0
207	20250306	154000	152358190	8670	8670	8670	8670	0
208	20250306	153900	152358190	8670	8670	8670	8670	0
209	20250306	153800	152358190	8670	8670	8670	8670	0
210	20250306	153700	152358190	8670	8670	8670	8670	0
211	20250306	153600	152358190	8670	8670	8670	8670	0
212	20250306	153500	152358190	8670	8670	8670	8670	235
213	20250306	153400	152358190	8670	8670	8670	8670	0
214	20250306	153300	152358190	8670	8670	8670	8670	0
215	20250306	153200	152358190	8670	8670	8670	8670	0
216	20250306	153100	152358190	8670	8670	8670	8670	0
217	20250306	153000	152358190	8670	8670	8670	8670	235
218	20250306	152900	150320740	8660	8660	8660	8660	0
219	20250306	152800	150320740	8660	8660	8660	8660	0
220	20250306	152700	150320740	8660	8660	8660	8660	0
221	20250306	152600	150320740	8660	8660	8660	8660	0
222	20250306	152500	150320740	8660	8660	8660	8660	0
223	20250306	152400	150320740	8660	8660	8660	8660	0
224	20250306	152300	150320740	8660	8660	8660	8660	0
225	20250306	152200	150320740	8660	8660	8660	8660	0
226	20250306	152100	150320740	8660	8660	8660	8660	0
227	20250306	152000	150320740	8660	8660	8660	8660	0
228	20250306	151900	150320740	8660	8660	8660	8660	0
229	20250306	151800	150320740	8660	8660	8660	8660	0
230	20250306	151700	150320740	8660	8660	8660	8660	0
231	20250306	151600	150320740	8660	8660	8660	8660	5
232	20250306	151500	150277440	8620	8650	8650	8620	448
233	20250306	151400	146412140	8660	8660	8660	8660	0
234	20250306	151300	146412140	8660	8660	8660	8660	0
235	20250306	151200	146412140	8660	8660	8660	8660	0
236	20250306	151100	146412140	8660	8660	8660	8660	0
237	20250306	151000	146412140	8660	8660	8660	8660	0
238	20250306	150900	146412140	8660	8660	8660	8660	0
239	20250306	150800	146412140	8660	8660	8660	8660	0
240	20250306	150700	146412140	8660	8660	8660	8660	0
241	20250306	150600	146412140	8660	8660	8660	8660	10
242	20250306	150500	146325540	8660	8660	8660	8660	0
243	20250306	150400	146325540	8660	8660	8660	8660	0
244	20250306	150300	146325540	8660	8660	8660	8660	0
245	20250306	150200	146325540	8660	8660	8660	8660	0
246	20250306	150100	146325540	8660	8660	8660	8660	0
247	20250306	150000	146325540	8660	8660	8660	8660	0
248	20250306	145900	146325540	8660	8660	8660	8660	0
249	20250306	145800	146325540	8660	8660	8660	8660	0
250	20250306	145700	146325540	8660	8660	8660	8660	0
251	20250306	145600	146325540	8660	8660	8660	8660	0
252	20250306	145500	146325540	8660	8660	8660	8660	0
253	20250306	145400	146325540	8660	8660	8660	8660	0
254	20250306	145300	146325540	8660	8660	8660	8660	0
255	20250306	145200	146325540	8660	8660	8660	8660	0
256	20250306	145100	146325540	8660	8660	8660	8660	0
257	20250306	145000	146325540	8660	8660	8660	8660	0
258	20250306	144900	146325540	8660	8660	8660	8660	0
259	20250306	144800	146325540	8660	8660	8660	8660	1
260	20250306	144700	146316880	8650	8650	8650	8650	0
261	20250306	144600	146316880	8650	8650	8650	8650	0
262	20250306	144500	146316880	8650	8650	8650	8650	0
263	20250306	144400	146316880	8650	8650	8650	8650	0
264	20250306	144300	146316880	8650	8650	8650	8650	0
265	20250306	144200	146316880	8650	8650	8650	8650	0
266	20250306	144100	146316880	8650	8650	8650	8650	0
267	20250306	144000	146316880	8650	8650	8650	8650	0
268	20250306	143900	146316880	8650	8650	8650	8650	40
269	20250306	143800	145970880	8660	8660	8660	8660	2
270	20250306	143700	145953560	8650	8640	8650	8640	55
271	20250306	143600	145477860	8640	8640	8640	8640	50
272	20250306	143500	145045860	8650	8650	8650	8650	0
273	20250306	143400	145045860	8650	8650	8650	8650	0
274	20250306	143300	145045860	8650	8650	8650	8650	0
275	20250306	143200	145045860	8650	8650	8650	8650	0
276	20250306	143100	145045860	8650	8650	8650	8650	0
277	20250306	143000	145045860	8650	8650	8650	8650	40
278	20250306	142900	144699860	8640	8640	8640	8640	0
279	20250306	142800	144699860	8640	8640	8640	8640	0
280	20250306	142700	144699860	8640	8640	8640	8640	2
281	20250306	142600	144682580	8640	8640	8640	8640	0
282	20250306	142500	144682580	8640	8640	8640	8640	0
283	20250306	142400	144682580	8640	8640	8640	8640	0
284	20250306	142300	144682580	8640	8640	8640	8640	0
285	20250306	142200	144682580	8640	8640	8640	8640	74
286	20250306	142100	144043220	8630	8640	8640	8630	101
287	20250306	142000	143171580	8630	8630	8630	8630	0
288	20250306	141900	143171580	8630	8630	8630	8630	10
289	20250306	141800	143085280	8640	8640	8640	8640	0
290	20250306	141700	143085280	8640	8640	8640	8640	0
291	20250306	141600	143085280	8640	8640	8640	8640	1
292	20250306	141500	143076640	8620	8620	8620	8620	0
293	20250306	141400	143076640	8620	8620	8620	8620	0
294	20250306	141300	143076640	8620	8620	8620	8620	1
295	20250306	141200	143068020	8640	8620	8640	8620	707
296	20250306	141100	136972960	8620	8630	8630	8620	492
297	20250306	141000	132731900	8640	8640	8640	8640	0
298	20250306	140900	132731900	8640	8640	8640	8640	0
299	20250306	140800	132731900	8640	8640	8640	8640	0
300	20250306	140700	132731900	8640	8640	8640	8640	0
301	20250306	140600	132731900	8640	8640	8640	8640	0
302	20250306	140500	132731900	8640	8640	8640	8640	0
303	20250306	140400	132731900	8640	8640	8640	8640	1
304	20250306	140300	132723260	8620	8620	8620	8620	0
305	20250306	140200	132723260	8620	8620	8620	8620	0
306	20250306	140100	132723260	8620	8620	8620	8620	100
307	20250306	140000	131861260	8620	8620	8620	8620	1
308	20250306	135900	131852640	8620	8620	8620	8620	211
309	20250306	135800	130033820	8630	8640	8640	8630	898
310	20250306	135700	122283750	8640	8640	8640	8640	200
311	20250306	135600	120555750	8650	8660	8660	8650	537
312	20250306	135500	115908430	8670	8680	8680	8670	205
313	20250306	135400	114130850	8680	8690	8690	8680	33
314	20250306	135300	113844190	8700	8700	8700	8700	0
315	20250306	135200	113844190	8700	8700	8700	8700	36
316	20250306	135100	113530990	8700	8710	8710	8700	72
317	20250306	135000	112904090	8710	8710	8710	8710	0
318	20250306	134900	112904090	8710	8710	8710	8710	0
319	20250306	134800	112904090	8710	8710	8710	8710	0
320	20250306	134700	112904090	8710	8710	8710	8710	0
321	20250306	134600	112904090	8710	8710	8710	8710	0
322	20250306	134500	112904090	8710	8710	8710	8710	0
323	20250306	134400	112904090	8710	8710	8710	8710	20
324	20250306	134300	112729890	8710	8710	8710	8710	73
325	20250306	134200	112094060	8710	8710	8710	8710	0
326	20250306	134100	112094060	8710	8710	8710	8710	0
327	20250306	134000	112094060	8710	8710	8710	8710	2
328	20250306	133900	112076640	8670	8670	8670	8670	0
329	20250306	133800	112076640	8670	8670	8670	8670	0
330	20250306	133700	112076640	8670	8670	8670	8670	0
331	20250306	133600	112076640	8670	8670	8670	8670	0
332	20250306	133500	112076640	8670	8670	8670	8670	0
333	20250306	133400	112076640	8670	8670	8670	8670	0
334	20250306	133300	112076640	8670	8670	8670	8670	0
335	20250306	133200	112076640	8670	8670	8670	8670	13
336	20250306	133100	111963930	8720	8720	8720	8720	0
337	20250306	133000	111963930	8720	8720	8720	8720	0
338	20250306	132900	111963930	8720	8700	8720	8700	186
339	20250306	132800	110345710	8720	8700	8720	8700	1259
340	20250306	132700	99368840	8710	8680	8710	8680	588
341	20250306	132600	94250760	8670	8660	8670	8660	334
342	20250306	132500	91354990	8660	8660	8660	8660	110
343	20250306	132400	90402390	8660	8660	8660	8660	12
344	20250306	132300	90298470	8670	8670	8670	8670	0
345	20250306	132200	90298470	8670	8670	8670	8670	0
346	20250306	132100	90298470	8670	8670	8670	8670	0
347	20250306	132000	90298470	8670	8670	8670	8670	0
348	20250306	131900	90298470	8670	8670	8670	8670	0
349	20250306	131800	90298470	8670	8670	8670	8670	0
350	20250306	131700	90298470	8670	8670	8670	8670	0
351	20250306	131600	90298470	8670	8670	8670	8670	0
352	20250306	131500	90298470	8670	8670	8670	8670	0
353	20250306	131400	90298470	8670	8670	8670	8670	0
354	20250306	131300	90298470	8670	8670	8670	8670	2
355	20250306	131200	90281130	8670	8670	8670	8670	0
356	20250306	131100	90281130	8670	8670	8670	8670	0
357	20250306	131000	90281130	8670	8670	8670	8670	0
358	20250306	130900	90281130	8670	8670	8670	8670	2
359	20250306	130800	90263790	8670	8670	8670	8670	0
360	20250306	130700	90263790	8670	8670	8670	8670	0
361	20250306	130600	90263790	8670	8670	8670	8670	0
362	20250306	130500	90263790	8670	8670	8670	8670	0
363	20250306	130400	90263790	8670	8670	8670	8670	0
364	20250306	130300	90263790	8670	8670	8670	8670	0
365	20250306	130200	90263790	8670	8670	8670	8670	0
366	20250306	130100	90263790	8670	8670	8670	8670	0
367	20250306	130000	90263790	8670	8670	8670	8670	0
368	20250306	125900	90263790	8670	8670	8670	8670	0
369	20250306	125800	90263790	8670	8670	8670	8670	0
370	20250306	125700	90263790	8670	8670	8670	8670	0
371	20250306	125600	90263790	8670	8670	8670	8670	0
372	20250306	125500	90263790	8670	8670	8670	8670	0
373	20250306	125400	90263790	8670	8670	8670	8670	0
374	20250306	125300	90263790	8670	8670	8670	8670	0
375	20250306	125200	90263790	8670	8670	8670	8670	1
376	20250306	125100	90255120	8670	8670	8670	8670	0
377	20250306	125000	90255120	8670	8670	8670	8670	0
378	20250306	124900	90255120	8670	8670	8670	8670	1
379	20250306	124800	90246450	8670	8670	8670	8670	0
380	20250306	124700	90246450	8670	8670	8670	8670	0
381	20250306	124600	90246450	8670	8670	8670	8670	0
382	20250306	124500	90246450	8670	8670	8670	8670	0
383	20250306	124400	90246450	8670	8670	8670	8670	0
384	20250306	124300	90246450	8670	8670	8670	8670	0
385	20250306	124200	90246450	8670	8670	8670	8670	0
386	20250306	124100	90246450	8670	8670	8670	8670	0
387	20250306	124000	90246450	8670	8670	8670	8670	0
388	20250306	123900	90246450	8670	8670	8670	8670	0
389	20250306	123800	90246450	8670	8670	8670	8670	3
390	20250306	123700	90220440	8670	8670	8670	8670	0
391	20250306	123600	90220440	8670	8670	8670	8670	0
392	20250306	123500	90220440	8670	8670	8670	8670	0
393	20250306	123400	90220440	8670	8670	8670	8670	0
394	20250306	123300	90220440	8670	8670	8670	8670	0
395	20250306	123200	90220440	8670	8670	8670	8670	0
396	20250306	123100	90220440	8670	8660	8670	8660	2
397	20250306	123000	90203110	8660	8660	8660	8660	0
398	20250306	122900	90203110	8660	8660	8660	8660	0
399	20250306	122800	90203110	8660	8660	8660	8660	0
400	20250306	122700	90203110	8660	8660	8660	8660	0
401	20250306	122600	90203110	8660	8660	8660	8660	0
402	20250306	122500	90203110	8660	8660	8660	8660	95
403	20250306	122400	89380410	8650	8650	8650	8650	100
404	20250306	122300	88515410	8660	8660	8660	8660	0
405	20250306	122200	88515410	8660	8660	8660	8660	0
406	20250306	122100	88515410	8660	8660	8660	8660	0
407	20250306	122000	88515410	8660	8660	8660	8660	0
408	20250306	121900	88515410	8660	8660	8660	8660	0
409	20250306	121800	88515410	8660	8660	8660	8660	0
410	20250306	121700	88515410	8660	8650	8660	8650	54
411	20250306	121600	88048210	8640	8640	8640	8640	0
412	20250306	121500	88048210	8640	8640	8640	8640	0
413	20250306	121400	88048210	8640	8640	8640	8640	0
414	20250306	121300	88048210	8640	8640	8640	8640	9
415	20250306	121200	87970450	8650	8650	8650	8650	200
416	20250306	121100	86240450	8640	8640	8640	8640	0
417	20250306	121000	86240450	8640	8640	8640	8640	0
418	20250306	120900	86240450	8640	8640	8640	8640	0
419	20250306	120800	86240450	8640	8640	8640	8640	0
420	20250306	120700	86240450	8640	8640	8640	8640	0
421	20250306	120600	86240450	8640	8640	8640	8640	0
422	20250306	120500	86240450	8640	8640	8640	8640	0
423	20250306	120400	86240450	8640	8640	8640	8640	0
424	20250306	120300	86240450	8640	8640	8640	8640	173
425	20250306	120200	84745730	8640	8640	8640	8640	0
426	20250306	120100	84745730	8640	8640	8640	8640	1
427	20250306	120000	84737090	8610	8620	8620	8610	453
428	20250306	115900	80833050	8650	8650	8650	8650	0
429	20250306	115800	80833050	8650	8650	8650	8650	0
430	20250306	115700	80833050	8650	8650	8650	8650	0
431	20250306	115600	80833050	8650	8650	8650	8650	0
432	20250306	115500	80833050	8650	8620	8650	8620	2
433	20250306	115400	80815780	8650	8650	8650	8650	0
434	20250306	115300	80815780	8650	8650	8650	8650	1
435	20250306	115200	80807130	8630	8630	8630	8630	0
436	20250306	115100	80807130	8630	8630	8630	8630	0
437	20250306	115000	80807130	8630	8630	8630	8630	0
438	20250306	114900	80807130	8630	8630	8630	8630	0
439	20250306	114800	80807130	8630	8630	8630	8630	500
440	20250306	114700	76492130	8630	8630	8630	8630	0
441	20250306	114600	76492130	8630	8630	8630	8630	0
442	20250306	114500	76492130	8630	8630	8630	8630	0
443	20250306	114400	76492130	8630	8630	8630	8630	0
444	20250306	114300	76492130	8630	8630	8630	8630	0
445	20250306	114200	76492130	8630	8630	8630	8630	0
446	20250306	114100	76492130	8630	8630	8630	8630	0
447	20250306	114000	76492130	8630	8630	8630	8630	0
448	20250306	113900	76492130	8630	8630	8630	8630	0
449	20250306	113800	76492130	8630	8630	8630	8630	0
450	20250306	113700	76492130	8630	8630	8630	8630	1
451	20250306	113600	76483500	8640	8640	8640	8640	0
452	20250306	113500	76483500	8640	8640	8640	8640	0
453	20250306	113400	76483500	8640	8640	8640	8640	72
454	20250306	113300	75861420	8640	8640	8640	8640	0
455	20250306	113200	75861420	8640	8640	8640	8640	28
456	20250306	113100	75619500	8650	8650	8650	8650	0
457	20250306	113000	75619500	8650	8650	8650	8650	0
458	20250306	112900	75619500	8650	8650	8650	8650	0
459	20250306	112800	75619500	8650	8650	8650	8650	0
460	20250306	112700	75619500	8650	8650	8650	8650	0
461	20250306	112600	75619500	8650	8650	8650	8650	0
462	20250306	112500	75619500	8650	8650	8650	8650	0
463	20250306	112400	75619500	8650	8650	8650	8650	0
464	20250306	112300	75619500	8650	8650	8650	8650	0
465	20250306	112200	75619500	8650	8650	8650	8650	0
466	20250306	112100	75619500	8650	8650	8650	8650	0
467	20250306	112000	75619500	8650	8650	8650	8650	0
468	20250306	111900	75619500	8650	8650	8650	8650	2
469	20250306	111800	75602200	8650	8650	8650	8650	0
470	20250306	111700	75602200	8650	8650	8650	8650	0
471	20250306	111600	75602200	8650	8650	8650	8650	1
472	20250306	111500	75593550	8650	8650	8650	8650	0
473	20250306	111400	75593550	8650	8650	8650	8650	0
474	20250306	111300	75593550	8650	8650	8650	8650	0
475	20250306	111200	75593550	8650	8650	8650	8650	0
476	20250306	111100	75593550	8650	8650	8650	8650	0
477	20250306	111000	75593550	8650	8650	8650	8650	0
478	20250306	110900	75593550	8650	8650	8650	8650	0
479	20250306	110800	75593550	8650	8650	8650	8650	0
480	20250306	110700	75593550	8650	8650	8650	8650	0
481	20250306	110600	75593550	8650	8640	8650	8640	136
482	20250306	110500	74418350	8640	8640	8640	8640	1
483	20250306	110400	74409710	8640	8640	8640	8640	0
484	20250306	110300	74409710	8640	8640	8640	8640	0
485	20250306	110200	74409710	8640	8640	8640	8640	0
486	20250306	110100	74409710	8640	8640	8640	8640	0
487	20250306	110000	74409710	8640	8640	8640	8640	1
488	20250306	105900	74401070	8640	8640	8640	8640	0
489	20250306	105800	74401070	8640	8640	8640	8640	149
490	20250306	105700	73113710	8650	8650	8650	8650	0
491	20250306	105600	73113710	8650	8650	8650	8650	0
492	20250306	105500	73113710	8650	8640	8650	8640	600
493	20250306	105400	67926710	8650	8650	8650	8650	0
494	20250306	105300	67926710	8650	8650	8650	8650	0
495	20250306	105200	67926710	8650	8650	8650	8650	0
496	20250306	105100	67926710	8650	8650	8650	8650	0
497	20250306	105000	67926710	8650	8650	8650	8650	0
498	20250306	104900	67926710	8650	8650	8650	8650	0
499	20250306	104800	67926710	8650	8650	8650	8650	0
500	20250306	104700	67926710	8650	8650	8650	8650	0
501	20250306	104600	67926710	8650	8650	8650	8650	0
502	20250306	104500	67926710	8650	8640	8650	8640	38
503	20250306	104400	67598130	8640	8640	8640	8640	223
504	20250306	104300	65671410	8640	8640	8640	8640	0
505	20250306	104200	65671410	8640	8640	8640	8640	200
506	20250306	104100	63943410	8640	8640	8640	8640	0
507	20250306	104000	63943410	8640	8640	8640	8640	0
508	20250306	103900	63943410	8640	8640	8640	8640	0
509	20250306	103800	63943410	8640	8640	8640	8640	0
510	20250306	103700	63943410	8640	8640	8640	8640	0
511	20250306	103600	63943410	8640	8640	8640	8640	0
512	20250306	103500	63943410	8640	8640	8640	8640	0
513	20250306	103400	63943410	8640	8640	8640	8640	0
514	20250306	103300	63943410	8640	8640	8640	8640	325
515	20250306	103200	61135410	8640	8640	8640	8640	0
516	20250306	103100	61135410	8640	8640	8640	8640	0
517	20250306	103000	61135410	8640	8640	8640	8640	0
518	20250306	102900	61135410	8640	8640	8640	8640	0
519	20250306	102800	61135410	8640	8640	8640	8640	0
520	20250306	102700	61135410	8640	8640	8640	8640	0
521	20250306	102600	61135410	8640	8640	8640	8640	0
522	20250306	102500	61135410	8640	8640	8640	8640	675
523	20250306	102400	55303410	8650	8650	8650	8650	0
524	20250306	102300	55303410	8650	8650	8650	8650	0
525	20250306	102200	55303410	8650	8650	8650	8650	0
526	20250306	102100	55303410	8650	8650	8650	8650	0
527	20250306	102000	55303410	8650	8650	8650	8650	0
528	20250306	101900	55303410	8650	8650	8650	8650	0
529	20250306	101800	55303410	8650	8650	8650	8650	0
530	20250306	101700	55303410	8650	8650	8650	8650	0
531	20250306	101600	55303410	8650	8650	8650	8650	5
532	20250306	101500	55260160	8650	8650	8650	8650	0
533	20250306	101400	55260160	8650	8650	8650	8650	0
534	20250306	101300	55260160	8650	8650	8650	8650	0
535	20250306	101200	55260160	8650	8650	8650	8650	0
536	20250306	101100	55260160	8650	8650	8650	8650	0
537	20250306	101000	55260160	8650	8650	8650	8650	300
538	20250306	100900	52665160	8650	8650	8650	8650	0
539	20250306	100800	52665160	8650	8650	8650	8650	0
540	20250306	100700	52665160	8650	8650	8650	8650	0
541	20250306	100600	52665160	8650	8650	8650	8650	0
542	20250306	100500	52665160	8650	8650	8650	8650	6
543	20250306	100400	52613260	8650	8650	8650	8650	0
544	20250306	100300	52613260	8650	8650	8650	8650	0
545	20250306	100200	52613260	8650	8650	8650	8650	5
546	20250306	100100	52570010	8690	8690	8690	8690	1
547	20250306	100000	52561320	8640	8640	8640	8640	0
548	20250306	095900	52561320	8640	8640	8640	8640	0
549	20250306	095800	52561320	8640	8640	8640	8640	0
550	20250306	095700	52561320	8640	8640	8640	8640	0
551	20250306	095600	52561320	8640	8640	8640	8640	66
552	20250306	095500	51991080	8640	8660	8660	8640	519
553	20250306	095400	47506900	8670	8680	8680	8670	117
554	20250306	095300	46491350	8710	8710	8710	8710	1
555	20250306	095200	46482640	8690	8690	8690	8690	20
556	20250306	095100	46308840	8710	8710	8710	8710	0
557	20250306	095000	46308840	8710	8710	8710	8710	1
558	20250306	094900	46300130	8690	8690	8690	8690	0
559	20250306	094800	46300130	8690	8690	8690	8690	2
560	20250306	094700	46282750	8720	8720	8720	8720	1
561	20250306	094600	46274030	8700	8700	8700	8700	0
562	20250306	094500	46274030	8700	8670	8700	8670	2
563	20250306	094400	46256660	8720	8720	8720	8720	5
564	20250306	094300	46213060	8720	8720	8720	8720	341
565	20250306	094200	43239540	8720	8720	8720	8720	146
566	20250306	094100	41966420	8720	8720	8720	8720	109
567	20250306	094000	41015940	8720	8710	8720	8640	1637
568	20250306	093900	26749950	8700	8700	8700	8700	128
569	20250306	093800	25636350	8700	8680	8700	8630	786
570	20250306	093700	18802180	8680	8670	8680	8670	230
571	20250306	093600	16805830	8670	8670	8670	8670	0
572	20250306	093500	16805830	8670	8660	8670	8660	343
573	20250306	093400	13832850	8660	8660	8660	8660	0
574	20250306	093300	13832850	8660	8660	8660	8660	2
575	20250306	093200	13815530	8630	8640	8640	8630	338
576	20250306	093100	10898580	8630	8630	8630	8630	0
577	20250306	093000	10898580	8630	8630	8630	8630	2
578	20250306	092900	10881320	8670	8670	8670	8670	1
579	20250306	092800	10872650	8670	8670	8670	8670	0
580	20250306	092700	10872650	8670	8670	8670	8670	0
581	20250306	092600	10872650	8670	8670	8670	8670	2
582	20250306	092500	10855310	8630	8630	8630	8630	0
583	20250306	092400	10855310	8630	8630	8630	8630	0
584	20250306	092300	10855310	8630	8630	8630	8630	485
585	20250306	092200	6669760	8630	8630	8630	8630	0
586	20250306	092100	6669760	8630	8630	8630	8630	0
587	20250306	092000	6669760	8630	8630	8630	8630	0
588	20250306	091900	6669760	8630	8630	8630	8630	0
589	20250306	091800	6669760	8630	8630	8630	8630	0
590	20250306	091700	6669760	8630	8670	8670	8630	4
591	20250306	091600	6635120	8660	8650	8660	8650	425
592	20250306	091500	2954670	8650	8650	8650	8650	148
593	20250306	091400	1674470	8630	8630	8630	8630	0
594	20250306	091300	1674470	8630	8630	8630	8630	1
595	20250306	091200	1665840	8640	8640	8640	8640	17
596	20250306	091100	1518960	8640	8610	8640	8610	149
597	20250306	091000	233070	8640	8640	8640	8640	1
598	20250306	090900	224430	8640	8640	8640	8640	0
599	20250306	090800	224430	8640	8640	8640	8640	0
600	20250306	090700	224430	8640	8640	8640	8640	0
601	20250306	090600	224430	8640	8640	8640	8640	1
602	20250306	090500	215790	8650	8650	8650	8650	0
603	20250306	090400	215790	8650	8650	8650	8650	0
604	20250306	090300	215790	8650	8650	8650	8650	0
605	20250306	090200	215790	8650	8650	8650	8650	2
606	20250306	090100	198490	8630	8630	8630	8630	0
607	20250306	090000	198490	8630	8630	8630	8630	23