KissMeData/012690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185900	473162315	2860	2860	2860	2860	5250
3	20250307	185800	473162315	2860	2860	2860	2860	0
4	20250307	185700	473162315	2860	2860	2860	2860	0
5	20250307	185600	473162315	2860	2860	2860	2860	0
6	20250307	185500	473162315	2860	2860	2860	2860	0
7	20250307	185400	473162315	2860	2860	2860	2860	0
8	20250307	185300	473162315	2860	2860	2860	2860	0
9	20250307	185200	473162315	2860	2860	2860	2860	0
10	20250307	185100	473162315	2860	2860	2860	2860	0
11	20250307	185000	473162315	2860	2860	2860	2860	0
12	20250307	184900	473162315	2860	2860	2860	2860	0
13	20250307	184800	473162315	2860	2860	2860	2860	0
14	20250307	184700	473162315	2860	2860	2860	2860	0
15	20250307	184600	473162315	2860	2860	2860	2860	0
16	20250307	184500	473162315	2860	2860	2860	2860	0
17	20250307	184400	473162315	2860	2860	2860	2860	0
18	20250307	184300	473162315	2860	2860	2860	2860	0
19	20250307	184200	473162315	2860	2860	2860	2860	0
20	20250307	184100	473162315	2860	2860	2860	2860	0
21	20250307	184000	473162315	2860	2860	2860	2860	0
22	20250307	183900	473162315	2860	2860	2860	2860	0
23	20250307	183800	473162315	2860	2860	2860	2860	0
24	20250307	183700	473162315	2860	2860	2860	2860	0
25	20250307	183600	473162315	2860	2860	2860	2860	0
26	20250307	183500	473162315	2860	2860	2860	2860	0
27	20250307	183400	473162315	2860	2860	2860	2860	0
28	20250307	183300	473162315	2860	2860	2860	2860	0
29	20250307	183200	473162315	2860	2860	2860	2860	0
30	20250307	183100	473162315	2860	2860	2860	2860	0
31	20250307	183000	473162315	2860	2860	2860	2860	0
32	20250307	182900	473162315	2860	2860	2860	2860	5250
33	20250307	182800	473162315	2860	2860	2860	2860	0
34	20250307	182700	473162315	2860	2860	2860	2860	0
35	20250307	182600	473162315	2860	2860	2860	2860	0
36	20250307	182500	473162315	2860	2860	2860	2860	0
37	20250307	182400	473162315	2860	2860	2860	2860	0
38	20250307	182300	473162315	2860	2860	2860	2860	0
39	20250307	182200	473162315	2860	2860	2860	2860	0
40	20250307	182100	473162315	2860	2860	2860	2860	0
41	20250307	182000	473162315	2860	2860	2860	2860	0
42	20250307	181900	473162315	2860	2860	2860	2860	0
43	20250307	181800	473162315	2860	2860	2860	2860	0
44	20250307	181700	473162315	2860	2860	2860	2860	0
45	20250307	181600	473162315	2860	2860	2860	2860	0
46	20250307	181500	473162315	2860	2860	2860	2860	0
47	20250307	181400	473162315	2860	2860	2860	2860	0
48	20250307	181300	473162315	2860	2860	2860	2860	0
49	20250307	181200	473162315	2860	2860	2860	2860	0
50	20250307	181100	473162315	2860	2860	2860	2860	0
51	20250307	181000	473162315	2860	2860	2860	2860	0
52	20250307	180900	473162315	2860	2860	2860	2860	0
53	20250307	180800	473162315	2860	2860	2860	2860	0
54	20250307	180700	473162315	2860	2860	2860	2860	0
55	20250307	180600	473162315	2860	2860	2860	2860	0
56	20250307	180500	473162315	2860	2860	2860	2860	0
57	20250307	180400	473162315	2860	2860	2860	2860	0
58	20250307	180300	473162315	2860	2860	2860	2860	0
59	20250307	180200	473162315	2860	2860	2860	2860	0
60	20250307	180100	473162315	2860	2860	2860	2860	0
61	20250307	180000	473162315	2860	2860	2860	2860	0
62	20250307	175900	473162315	2860	2860	2860	2860	5250
63	20250307	175800	473162315	2860	2860	2860	2860	0
64	20250307	175700	473162315	2860	2860	2860	2860	0
65	20250307	175600	473162315	2860	2860	2860	2860	0
66	20250307	175500	473162315	2860	2860	2860	2860	0
67	20250307	175400	473162315	2860	2860	2860	2860	0
68	20250307	175300	473162315	2860	2860	2860	2860	0
69	20250307	175200	473162315	2860	2860	2860	2860	0
70	20250307	175100	473162315	2860	2860	2860	2860	0
71	20250307	175000	473162315	2860	2860	2860	2860	0
72	20250307	174900	473162315	2860	2860	2860	2860	0
73	20250307	174800	473162315	2860	2860	2860	2860	0
74	20250307	174700	473162315	2860	2860	2860	2860	0
75	20250307	174600	473162315	2860	2860	2860	2860	0
76	20250307	174500	473162315	2860	2860	2860	2860	0
77	20250307	174400	473162315	2860	2860	2860	2860	0
78	20250307	174300	473162315	2860	2860	2860	2860	0
79	20250307	174200	473162315	2860	2860	2860	2860	0
80	20250307	174100	473162315	2860	2860	2860	2860	0
81	20250307	174000	473162315	2860	2860	2860	2860	0
82	20250307	173900	473162315	2860	2860	2860	2860	0
83	20250307	173800	473162315	2860	2860	2860	2860	0
84	20250307	173700	473162315	2860	2860	2860	2860	0
85	20250307	173600	473162315	2860	2860	2860	2860	0
86	20250307	173500	473162315	2860	2860	2860	2860	0
87	20250307	173400	473162315	2860	2860	2860	2860	0
88	20250307	173300	473162315	2860	2860	2860	2860	0
89	20250307	173200	473162315	2860	2860	2860	2860	0
90	20250307	173100	473162315	2860	2860	2860	2860	0
91	20250307	173000	473162315	2860	2860	2860	2860	0
92	20250307	172900	473162315	2860	2860	2860	2860	5250
93	20250307	172800	473162315	2860	2860	2860	2860	0
94	20250307	172700	473162315	2860	2860	2860	2860	0
95	20250307	172600	473162315	2860	2860	2860	2860	0
96	20250307	172500	473162315	2860	2860	2860	2860	0
97	20250307	172400	473162315	2860	2860	2860	2860	0
98	20250307	172300	473162315	2860	2860	2860	2860	0
99	20250307	172200	473162315	2860	2860	2860	2860	0
100	20250307	172100	473162315	2860	2860	2860	2860	0
101	20250307	172000	473162315	2860	2860	2860	2860	0
102	20250307	171900	473162315	2860	2860	2860	2860	0
103	20250307	171800	473162315	2860	2860	2860	2860	0
104	20250307	171700	473162315	2860	2860	2860	2860	0
105	20250307	171600	473162315	2860	2860	2860	2860	0
106	20250307	171500	473162315	2860	2860	2860	2860	0
107	20250307	171400	473162315	2860	2860	2860	2860	0
108	20250307	171300	473162315	2860	2860	2860	2860	0
109	20250307	171200	473162315	2860	2860	2860	2860	0
110	20250307	171100	473162315	2860	2860	2860	2860	0
111	20250307	171000	473162315	2860	2860	2860	2860	0
112	20250307	170900	473162315	2860	2860	2860	2860	0
113	20250307	170800	473162315	2860	2860	2860	2860	0
114	20250307	170700	473162315	2860	2860	2860	2860	0
115	20250307	170600	473162315	2860	2860	2860	2860	0
116	20250307	170500	473162315	2860	2860	2860	2860	0
117	20250307	170400	473162315	2860	2860	2860	2860	0
118	20250307	170300	473162315	2860	2860	2860	2860	0
119	20250307	170200	473162315	2860	2860	2860	2860	0
120	20250307	170100	473162315	2860	2860	2860	2860	0
121	20250307	170000	473162315	2860	2860	2860	2860	0
122	20250307	165900	473162315	2860	2860	2860	2860	5250
123	20250307	165800	473162315	2860	2860	2860	2860	0
124	20250307	165700	473162315	2860	2860	2860	2860	0
125	20250307	165600	473162315	2860	2860	2860	2860	0
126	20250307	165500	473162315	2860	2860	2860	2860	0
127	20250307	165400	473162315	2860	2860	2860	2860	0
128	20250307	165300	473162315	2860	2860	2860	2860	0
129	20250307	165200	473162315	2860	2860	2860	2860	0
130	20250307	165100	473162315	2860	2860	2860	2860	0
131	20250307	165000	473162315	2860	2860	2860	2860	0
132	20250307	164900	473162315	2860	2860	2860	2860	0
133	20250307	164800	473162315	2860	2860	2860	2860	0
134	20250307	164700	473162315	2860	2860	2860	2860	0
135	20250307	164600	473162315	2860	2860	2860	2860	0
136	20250307	164500	473162315	2860	2860	2860	2860	0
137	20250307	164400	473162315	2860	2860	2860	2860	0
138	20250307	164300	473162315	2860	2860	2860	2860	0
139	20250307	164200	473162315	2860	2860	2860	2860	0
140	20250307	164100	473162315	2860	2860	2860	2860	0
141	20250307	164000	473162315	2860	2860	2860	2860	0
142	20250307	163900	473162315	2860	2860	2860	2860	0
143	20250307	163800	473162315	2860	2860	2860	2860	0
144	20250307	163700	473162315	2860	2860	2860	2860	0
145	20250307	163600	473162315	2860	2860	2860	2860	0
146	20250307	163500	473162315	2860	2860	2860	2860	0
147	20250307	163400	473162315	2860	2860	2860	2860	0
148	20250307	163300	473162315	2860	2860	2860	2860	0
149	20250307	163200	473162315	2860	2860	2860	2860	0
150	20250307	163100	473162315	2860	2860	2860	2860	0
151	20250307	163000	473162315	2860	2860	2860	2860	0
152	20250307	162900	473162315	2860	2860	2860	2860	5250
153	20250307	162800	473162315	2860	2860	2860	2860	0
154	20250307	162700	473162315	2860	2860	2860	2860	0
155	20250307	162600	473162315	2860	2860	2860	2860	0
156	20250307	162500	473162315	2860	2860	2860	2860	0
157	20250307	162400	473162315	2860	2860	2860	2860	0
158	20250307	162300	473162315	2860	2860	2860	2860	0
159	20250307	162200	473162315	2860	2860	2860	2860	0
160	20250307	162100	473162315	2860	2860	2860	2860	0
161	20250307	162000	473162315	2860	2860	2860	2860	0
162	20250307	161900	473162315	2860	2860	2860	2860	0
163	20250307	161800	473162315	2860	2860	2860	2860	0
164	20250307	161700	473162315	2860	2860	2860	2860	0
165	20250307	161600	473162315	2860	2860	2860	2860	0
166	20250307	161500	473162315	2860	2860	2860	2860	0
167	20250307	161400	473162315	2860	2860	2860	2860	0
168	20250307	161300	473162315	2860	2860	2860	2860	0
169	20250307	161200	473162315	2860	2860	2860	2860	0
170	20250307	161100	473162315	2860	2860	2860	2860	0
171	20250307	161000	473162315	2860	2860	2860	2860	0
172	20250307	160900	473162315	2860	2860	2860	2860	0
173	20250307	160800	473162315	2860	2860	2860	2860	0
174	20250307	160700	473162315	2860	2860	2860	2860	0
175	20250307	160600	473162315	2860	2860	2860	2860	0
176	20250307	160500	473162315	2860	2860	2860	2860	0
177	20250307	160400	473162315	2860	2860	2860	2860	0
178	20250307	160300	473162315	2860	2860	2860	2860	0
179	20250307	160200	473162315	2860	2860	2860	2860	0
180	20250307	160100	473162315	2860	2860	2860	2860	0
181	20250307	160000	473162315	2860	2860	2860	2860	0
182	20250307	155900	473162315	2860	2860	2860	2860	5250
183	20250307	155800	473162315	2860	2860	2860	2860	0
184	20250307	155700	473162315	2860	2860	2860	2860	0
185	20250307	155600	473162315	2860	2860	2860	2860	0
186	20250307	155500	473162315	2860	2860	2860	2860	0
187	20250307	155400	473162315	2860	2860	2860	2860	0
188	20250307	155300	473162315	2860	2860	2860	2860	0
189	20250307	155200	473162315	2860	2860	2860	2860	0
190	20250307	155100	473162315	2860	2860	2860	2860	0
191	20250307	155000	473162315	2860	2860	2860	2860	0
192	20250307	154900	473162315	2860	2860	2860	2860	0
193	20250307	154800	473162315	2860	2860	2860	2860	0
194	20250307	154700	473162315	2860	2860	2860	2860	0
195	20250307	154600	473162315	2860	2860	2860	2860	0
196	20250307	154500	473162315	2860	2860	2860	2860	0
197	20250307	154400	473162315	2860	2860	2860	2860	0
198	20250307	154300	473162315	2860	2860	2860	2860	0
199	20250307	154200	473162315	2860	2860	2860	2860	0
200	20250307	154100	473162315	2860	2860	2860	2860	0
201	20250307	154000	473162315	2860	2860	2860	2860	0
202	20250307	153900	473162315	2860	2860	2860	2860	0
203	20250307	153800	473162315	2860	2860	2860	2860	0
204	20250307	153700	473162315	2860	2860	2860	2860	0
205	20250307	153600	473162315	2860	2860	2860	2860	0
206	20250307	153500	473162315	2860	2860	2860	2860	0
207	20250307	153400	473162315	2860	2860	2860	2860	0
208	20250307	153300	473162315	2860	2860	2860	2860	0
209	20250307	153200	473162315	2860	2860	2860	2860	0
210	20250307	153100	473162315	2860	2860	2860	2860	0
211	20250307	153000	473162315	2860	2860	2860	2860	5250
212	20250307	152900	458147315	2850	2850	2850	2850	0
213	20250307	152800	458147315	2850	2850	2850	2850	0
214	20250307	152700	458147315	2850	2850	2850	2850	0
215	20250307	152600	458147315	2850	2850	2850	2850	0
216	20250307	152500	458147315	2850	2850	2850	2850	0
217	20250307	152400	458147315	2850	2850	2850	2850	0
218	20250307	152300	458147315	2850	2850	2850	2850	0
219	20250307	152200	458147315	2850	2850	2850	2850	0
220	20250307	152100	458147315	2850	2850	2850	2850	0
221	20250307	152000	458147315	2850	2850	2850	2850	0
222	20250307	151900	458147315	2850	2850	2850	2840	1056
223	20250307	151800	455145475	2845	2845	2845	2845	7455
224	20250307	151700	433936000	2840	2840	2840	2840	903
225	20250307	151600	431371480	2835	2840	2840	2835	63
226	20250307	151500	431192760	2845	2845	2845	2845	31
227	20250307	151400	431104565	2845	2840	2845	2835	3532
228	20250307	151300	421076775	2840	2840	2840	2840	500
229	20250307	151200	419656775	2840	2840	2840	2840	600
230	20250307	151100	417952775	2845	2840	2845	2840	1168
231	20250307	151000	414635590	2845	2845	2845	2845	0
232	20250307	150900	414635590	2845	2845	2845	2845	3
233	20250307	150800	414627055	2840	2840	2840	2840	76
234	20250307	150700	414411215	2840	2840	2840	2840	2424
235	20250307	150600	407527055	2845	2845	2845	2845	3
236	20250307	150500	407518520	2840	2840	2840	2840	0
237	20250307	150400	407518520	2840	2840	2840	2840	353
238	20250307	150300	406516000	2840	2840	2840	2840	1702
239	20250307	150200	401682320	2840	2840	2840	2840	1388
240	20250307	150100	397740400	2840	2840	2840	2840	1363
241	20250307	150000	393869480	2840	2840	2840	2840	3881
242	20250307	145900	382847440	2845	2840	2845	2840	3568
243	20250307	145800	372704320	2845	2845	2845	2840	1852
244	20250307	145700	367444620	2845	2845	2845	2845	0
245	20250307	145600	367444620	2845	2845	2845	2845	0
246	20250307	145500	367444620	2845	2845	2845	2845	150
247	20250307	145400	367017870	2845	2845	2845	2845	500
248	20250307	145300	365595370	2845	2845	2845	2845	535
249	20250307	145200	364073295	2850	2845	2850	2845	309
250	20250307	145100	363194185	2845	2845	2845	2845	25
251	20250307	145000	363123060	2845	2845	2845	2845	1
252	20250307	144900	363120215	2845	2845	2845	2845	0
253	20250307	144800	363120215	2845	2845	2845	2845	1
254	20250307	144700	363117370	2845	2845	2845	2845	1
255	20250307	144600	363114525	2845	2845	2845	2845	30
256	20250307	144500	363029175	2845	2840	2845	2840	301
257	20250307	144400	362174330	2845	2845	2845	2845	100
258	20250307	144300	361889830	2845	2845	2845	2845	400
259	20250307	144200	360751830	2850	2850	2850	2850	0
260	20250307	144100	360751830	2850	2845	2850	2840	267
261	20250307	144000	359993225	2850	2850	2850	2850	15
262	20250307	143900	359950475	2850	2850	2850	2850	50
263	20250307	143800	359807975	2850	2845	2850	2845	88
264	20250307	143700	359557610	2850	2850	2850	2850	51
265	20250307	143600	359412260	2840	2847	2847	2840	3977
266	20250307	143500	348105865	2850	2850	2850	2850	10
267	20250307	143400	348077365	2850	2850	2850	2850	122
268	20250307	143300	347729665	2850	2850	2850	2850	2
269	20250307	143200	347723965	2850	2850	2850	2850	5
270	20250307	143100	347709715	2850	2850	2850	2850	0
271	20250307	143000	347709715	2850	2850	2850	2850	0
272	20250307	142900	347709715	2850	2855	2855	2850	2
273	20250307	142800	347704010	2855	2845	2855	2845	6
274	20250307	142700	347686930	2855	2855	2855	2855	0
275	20250307	142600	347686930	2855	2855	2855	2855	0
276	20250307	142500	347686930	2855	2855	2855	2855	0
277	20250307	142400	347686930	2855	2855	2855	2855	1000
278	20250307	142300	344831930	2855	2855	2855	2855	0
279	20250307	142200	344831930	2855	2855	2855	2855	17
280	20250307	142100	344783395	2845	2845	2845	2845	0
281	20250307	142000	344783395	2845	2845	2845	2845	813
282	20250307	141900	342470410	2845	2845	2845	2845	0
283	20250307	141800	342470410	2845	2845	2845	2845	23
284	20250307	141700	342404975	2860	2860	2860	2860	1
285	20250307	141600	342402115	2860	2860	2860	2860	1629
286	20250307	141500	337743175	2850	2845	2850	2840	2734
287	20250307	141400	329954945	2850	2850	2850	2850	1
288	20250307	141300	329952095	2840	2850	2850	2840	201
289	20250307	141200	329379255	2850	2850	2850	2850	0
290	20250307	141100	329379255	2850	2840	2850	2840	1156
291	20250307	141000	326096195	2850	2850	2850	2840	301
292	20250307	140900	325239345	2850	2850	2850	2850	1
293	20250307	140800	325236495	2850	2850	2850	2850	0
294	20250307	140700	325236495	2850	2850	2865	2835	12011
295	20250307	140600	291088910	2865	2855	2865	2850	4021
296	20250307	140500	279627935	2865	2880	2880	2855	2490
297	20250307	140400	272518930	2855	2860	2880	2855	4527
298	20250307	140300	259574320	2860	2860	2860	2860	300
299	20250307	140200	258716320	2880	2865	2880	2860	2613
300	20250307	140100	251242430	2895	2895	2895	2895	0
301	20250307	140000	251242430	2895	2895	2895	2895	0
302	20250307	135900	251242430	2895	2895	2895	2895	0
303	20250307	135800	251242430	2895	2895	2895	2895	1
304	20250307	135700	251239535	2895	2895	2895	2895	0
305	20250307	135600	251239535	2895	2895	2895	2895	201
306	20250307	135500	250657640	2895	2890	2895	2890	400
307	20250307	135400	249501380	2895	2895	2895	2895	0
308	20250307	135300	249501380	2895	2880	2895	2880	52
309	20250307	135200	249351590	2895	2885	2895	2885	5000
310	20250307	135100	234898335	2885	2885	2885	2885	0
311	20250307	135000	234898335	2885	2885	2885	2885	100
312	20250307	134900	234609835	2885	2885	2885	2885	0
313	20250307	134800	234609835	2885	2885	2885	2885	12
314	20250307	134700	234575215	2875	2880	2885	2875	58
315	20250307	134600	234408210	2880	2880	2880	2880	0
316	20250307	134500	234408210	2880	2880	2880	2880	0
317	20250307	134400	234408210	2880	2880	2880	2880	1
318	20250307	134300	234405330	2860	2880	2880	2860	550
319	20250307	134200	232831330	2880	2880	2880	2880	0
320	20250307	134100	232831330	2880	2875	2880	2875	1319
321	20250307	134000	229037560	2875	2875	2875	2875	0
322	20250307	133900	229037560	2875	2875	2875	2875	0
323	20250307	133800	229037560	2875	2875	2875	2875	0
324	20250307	133700	229037560	2875	2875	2875	2875	0
325	20250307	133600	229037560	2875	2875	2875	2875	0
326	20250307	133500	229037560	2875	2875	2875	2875	0
327	20250307	133400	229037560	2875	2875	2875	2875	0
328	20250307	133300	229037560	2875	2875	2875	2875	0
329	20250307	133200	229037560	2875	2865	2875	2865	2
330	20250307	133100	229031820	2875	2875	2875	2875	0
331	20250307	133000	229031820	2875	2875	2875	2875	0
332	20250307	132900	229031820	2875	2875	2875	2875	0
333	20250307	132800	229031820	2875	2860	2875	2860	348
334	20250307	132700	228036525	2875	2870	2875	2860	645
335	20250307	132600	226188370	2875	2875	2875	2875	0
336	20250307	132500	226188370	2875	2875	2875	2875	0
337	20250307	132400	226188370	2875	2875	2875	2875	0
338	20250307	132300	226188370	2875	2875	2875	2875	0
339	20250307	132200	226188370	2875	2875	2875	2875	0
340	20250307	132100	226188370	2875	2875	2875	2875	1
341	20250307	132000	226185495	2875	2875	2875	2875	0
342	20250307	131900	226185495	2875	2875	2875	2875	3
343	20250307	131800	226176870	2870	2870	2870	2870	0
344	20250307	131700	226176870	2870	2870	2870	2870	100
345	20250307	131600	225889870	2875	2875	2875	2875	0
346	20250307	131500	225889870	2875	2875	2875	2875	0
347	20250307	131400	225889870	2875	2875	2875	2875	0
348	20250307	131300	225889870	2875	2875	2875	2875	0
349	20250307	131200	225889870	2875	2875	2875	2875	0
350	20250307	131100	225889870	2875	2875	2875	2875	0
351	20250307	131000	225889870	2875	2875	2875	2875	0
352	20250307	130900	225889870	2875	2875	2875	2875	0
353	20250307	130800	225889870	2875	2875	2875	2875	100
354	20250307	130700	225602370	2875	2875	2875	2875	0
355	20250307	130600	225602370	2875	2875	2875	2875	0
356	20250307	130500	225602370	2875	2875	2875	2875	1
357	20250307	130400	225599495	2860	2860	2860	2860	0
358	20250307	130300	225599495	2860	2860	2860	2860	100
359	20250307	130200	225313495	2860	2860	2860	2860	99
360	20250307	130100	225030355	2865	2865	2865	2865	1
361	20250307	130000	225027490	2875	2875	2875	2875	0
362	20250307	125900	225027490	2875	2875	2875	2875	1
363	20250307	125800	225024615	2875	2875	2875	2875	0
364	20250307	125700	225024615	2875	2875	2875	2875	0
365	20250307	125600	225024615	2875	2875	2875	2875	0
366	20250307	125500	225024615	2875	2875	2875	2875	0
367	20250307	125400	225024615	2875	2875	2875	2875	0
368	20250307	125300	225024615	2875	2875	2875	2875	0
369	20250307	125200	225024615	2875	2875	2875	2875	0
370	20250307	125100	225024615	2875	2875	2875	2870	2735
371	20250307	125000	217175155	2870	2870	2870	2870	789
372	20250307	124900	214910725	2870	2870	2870	2870	22
373	20250307	124800	214847585	2870	2870	2870	2870	1
374	20250307	124700	214844715	2860	2860	2860	2860	100
375	20250307	124600	214558715	2870	2870	2870	2870	0
376	20250307	124500	214558715	2870	2870	2870	2870	0
377	20250307	124400	214558715	2870	2870	2870	2870	0
378	20250307	124300	214558715	2870	2870	2870	2870	0
379	20250307	124200	214558715	2870	2870	2870	2870	0
380	20250307	124100	214558715	2870	2870	2870	2870	0
381	20250307	124000	214558715	2870	2870	2870	2870	0
382	20250307	123900	214558715	2870	2870	2870	2870	0
383	20250307	123800	214558715	2870	2870	2870	2870	0
384	20250307	123700	214558715	2870	2870	2870	2870	1
385	20250307	123600	214555845	2855	2870	2870	2855	341
386	20250307	123500	213577190	2870	2870	2870	2870	180
387	20250307	123400	213060590	2870	2870	2870	2870	0
388	20250307	123300	213060590	2870	2855	2870	2850	701
389	20250307	123200	211062425	2870	2860	2870	2855	718
390	20250307	123100	209012305	2865	2860	2865	2860	101
391	20250307	123000	208723440	2870	2870	2870	2870	0
392	20250307	122900	208723440	2870	2870	2870	2870	0
393	20250307	122800	208723440	2870	2870	2870	2870	0
394	20250307	122700	208723440	2870	2870	2870	2870	1
395	20250307	122600	208720570	2870	2870	2870	2870	210
396	20250307	122500	208117870	2870	2870	2870	2870	0
397	20250307	122400	208117870	2870	2870	2870	2870	0
398	20250307	122300	208117870	2870	2870	2870	2870	0
399	20250307	122200	208117870	2870	2870	2870	2870	60
400	20250307	122100	207945670	2870	2865	2870	2855	810
401	20250307	122000	205627985	2870	2865	2870	2865	101
402	20250307	121900	205338615	2865	2865	2865	2865	1
403	20250307	121800	205335750	2870	2870	2870	2870	0
404	20250307	121700	205335750	2870	2870	2870	2870	0
405	20250307	121600	205335750	2870	2870	2870	2870	0
406	20250307	121500	205335750	2870	2870	2870	2870	1
407	20250307	121400	205332880	2865	2865	2865	2865	0
408	20250307	121300	205332880	2865	2870	2870	2865	133
409	20250307	121200	204951780	2855	2855	2855	2855	0
410	20250307	121100	204951780	2855	2855	2855	2855	117
411	20250307	121000	204617745	2855	2855	2855	2855	0
412	20250307	120900	204617745	2855	2855	2855	2855	103
413	20250307	120800	204323680	2855	2855	2855	2855	0
414	20250307	120700	204323680	2855	2855	2855	2855	1280
415	20250307	120600	200669280	2870	2870	2870	2870	1
416	20250307	120500	200666410	2865	2865	2865	2865	0
417	20250307	120400	200666410	2865	2865	2865	2865	310
418	20250307	120300	199778260	2865	2865	2865	2865	0
419	20250307	120200	199778260	2865	2865	2865	2865	100
420	20250307	120100	199491760	2865	2865	2865	2865	0
421	20250307	120000	199491760	2865	2855	2865	2855	303
422	20250307	115900	198626685	2855	2855	2855	2855	138
423	20250307	115800	198232695	2865	2860	2865	2860	2
424	20250307	115700	198226970	2860	2860	2865	2855	350
425	20250307	115600	197226940	2865	2865	2865	2865	30
426	20250307	115500	197140990	2870	2870	2870	2870	0
427	20250307	115400	197140990	2870	2870	2870	2870	0
428	20250307	115300	197140990	2870	2870	2870	2870	0
429	20250307	115200	197140990	2870	2870	2870	2870	1
430	20250307	115100	197138120	2870	2870	2870	2870	0
431	20250307	115000	197138120	2870	2855	2870	2855	43
432	20250307	114900	197015310	2860	2860	2860	2860	122
433	20250307	114800	196666390	2870	2870	2870	2870	1
434	20250307	114700	196663520	2865	2865	2865	2865	24
435	20250307	114600	196594760	2865	2865	2865	2865	53
436	20250307	114500	196442915	2865	2860	2865	2860	102
437	20250307	114400	196151190	2850	2850	2850	2850	439
438	20250307	114300	194900040	2850	2845	2850	2845	120
439	20250307	114200	194558540	2850	2845	2850	2845	101
440	20250307	114100	194271190	2845	2845	2845	2845	0
441	20250307	114000	194271190	2845	2850	2850	2835	404
442	20250307	113900	193124180	2850	2850	2850	2850	0
443	20250307	113800	193124180	2850	2850	2850	2850	6
444	20250307	113700	193107080	2850	2855	2855	2840	10017
445	20250307	113600	164627560	2860	2860	2860	2860	0
446	20250307	113500	164627560	2860	2860	2860	2860	0
447	20250307	113400	164627560	2860	2860	2860	2860	57
448	20250307	113300	164464540	2860	2870	2870	2860	7
449	20250307	113200	164444500	2870	2870	2870	2870	20
450	20250307	113100	164387100	2870	2870	2870	2870	0
451	20250307	113000	164387100	2870	2850	2870	2850	14
452	20250307	112900	164346960	2850	2870	2870	2850	10165
453	20250307	112800	135366315	2870	2870	2870	2870	901
454	20250307	112700	132780445	2870	2870	2870	2870	1305
455	20250307	112600	129035095	2870	2870	2870	2870	0
456	20250307	112500	129035095	2870	2870	2870	2870	100
457	20250307	112400	128748095	2870	2870	2870	2870	0
458	20250307	112300	128748095	2870	2870	2870	2870	12
459	20250307	112200	128713655	2850	2870	2870	2850	2001
460	20250307	112100	123010785	2855	2865	2865	2855	10047
461	20250307	112000	94320975	2885	2885	2885	2885	0
462	20250307	111900	94320975	2885	2885	2885	2885	0
463	20250307	111800	94320975	2885	2865	2885	2865	3
464	20250307	111700	94312360	2885	2885	2885	2885	0
465	20250307	111600	94312360	2885	2885	2885	2885	0
466	20250307	111500	94312360	2885	2865	2885	2860	5001
467	20250307	111400	80008895	2885	2870	2885	2865	5001
468	20250307	111300	65680330	2885	2885	2885	2885	2
469	20250307	111200	65674560	2870	2880	2880	2870	10000
470	20250307	111100	36968380	2890	2890	2890	2890	0
471	20250307	111000	36968380	2890	2890	2890	2890	0
472	20250307	110900	36968380	2890	2890	2890	2890	100
473	20250307	110800	36679380	2890	2890	2890	2890	0
474	20250307	110700	36679380	2890	2890	2890	2890	1
475	20250307	110600	36676490	2890	2890	2890	2890	0
476	20250307	110500	36676490	2890	2890	2890	2890	1
477	20250307	110400	36673600	2880	2880	2880	2880	0
478	20250307	110300	36673600	2880	2880	2880	2880	10
479	20250307	110200	36644800	2890	2890	2890	2890	0
480	20250307	110100	36644800	2890	2890	2890	2890	0
481	20250307	110000	36644800	2890	2880	2890	2875	1001
482	20250307	105900	33766575	2895	2890	2895	2890	32
483	20250307	105800	33674030	2890	2890	2890	2890	0
484	20250307	105700	33674030	2890	2890	2890	2885	4
485	20250307	105600	33662480	2895	2895	2895	2895	0
486	20250307	105500	33662480	2895	2895	2895	2895	0
487	20250307	105400	33662480	2895	2895	2895	2895	0
488	20250307	105300	33662480	2895	2895	2895	2895	0
489	20250307	105200	33662480	2895	2895	2895	2895	0
490	20250307	105100	33662480	2895	2895	2895	2895	5
491	20250307	105000	33648005	2895	2895	2895	2895	0
492	20250307	104900	33648005	2895	2895	2895	2895	0
493	20250307	104800	33648005	2895	2895	2895	2895	0
494	20250307	104700	33648005	2895	2895	2895	2895	0
495	20250307	104600	33648005	2895	2895	2895	2895	0
496	20250307	104500	33648005	2895	2895	2895	2895	100
497	20250307	104400	33358505	2895	2885	2895	2880	84
498	20250307	104300	33116565	2895	2895	2895	2895	0
499	20250307	104200	33116565	2895	2895	2895	2895	0
500	20250307	104100	33116565	2895	2895	2895	2895	0
501	20250307	104000	33116565	2895	2895	2895	2895	1
502	20250307	103900	33113670	2885	2895	2895	2885	101
503	20250307	103800	32821285	2895	2895	2895	2895	0
504	20250307	103700	32821285	2895	2895	2895	2895	0
505	20250307	103600	32821285	2895	2885	2895	2880	11
506	20250307	103500	32789565	2895	2895	2895	2895	0
507	20250307	103400	32789565	2895	2895	2895	2895	0
508	20250307	103300	32789565	2895	2895	2895	2895	1
509	20250307	103200	32786670	2895	2895	2895	2895	1
510	20250307	103100	32783775	2885	2885	2885	2885	1
511	20250307	103000	32780890	2895	2895	2895	2895	0
512	20250307	102900	32780890	2895	2895	2895	2895	0
513	20250307	102800	32780890	2895	2885	2895	2885	37
514	20250307	102700	32673785	2895	2895	2895	2895	0
515	20250307	102600	32673785	2895	2895	2895	2895	0
516	20250307	102500	32673785	2895	2895	2895	2895	3
517	20250307	102400	32665100	2885	2885	2885	2885	0
518	20250307	102300	32665100	2885	2885	2885	2885	2
519	20250307	102200	32659330	2895	2895	2895	2895	0
520	20250307	102100	32659330	2895	2895	2895	2895	0
521	20250307	102000	32659330	2895	2895	2895	2885	102
522	20250307	101900	32364050	2895	2895	2895	2895	1
523	20250307	101800	32361155	2875	2875	2875	2875	0
524	20250307	101700	32361155	2875	2875	2875	2875	1
525	20250307	101600	32358280	2890	2890	2890	2890	0
526	20250307	101500	32358280	2890	2890	2890	2890	0
527	20250307	101400	32358280	2890	2890	2890	2890	0
528	20250307	101300	32358280	2890	2890	2890	2890	100
529	20250307	101200	32069280	2895	2895	2895	2895	100
530	20250307	101100	31779780	2895	2895	2895	2895	17
531	20250307	101000	31730565	2895	2895	2895	2895	20
532	20250307	100900	31672665	2895	2895	2895	2895	0
533	20250307	100800	31672665	2895	2895	2895	2895	0
534	20250307	100700	31672665	2895	2895	2895	2895	0
535	20250307	100600	31672665	2895	2890	2895	2890	17
536	20250307	100500	31623520	2895	2895	2895	2895	0
537	20250307	100400	31623520	2895	2895	2895	2895	0
538	20250307	100300	31623520	2895	2895	2895	2895	0
539	20250307	100200	31623520	2895	2895	2895	2895	0
540	20250307	100100	31623520	2895	2895	2895	2895	0
541	20250307	100000	31623520	2895	2895	2895	2895	0
542	20250307	095900	31623520	2895	2885	2895	2885	212
543	20250307	095800	31011780	2895	2895	2895	2895	0
544	20250307	095700	31011780	2895	2895	2895	2895	0
545	20250307	095600	31011780	2895	2895	2895	2895	1
546	20250307	095500	31008885	2880	2880	2895	2880	688
547	20250307	095400	29025930	2885	2895	2895	2885	307
548	20250307	095300	28140195	2895	2895	2895	2895	2
549	20250307	095200	28134405	2895	2895	2895	2895	0
550	20250307	095100	28134405	2895	2895	2895	2895	1
551	20250307	095000	28131510	2895	2895	2895	2895	0
552	20250307	094900	28131510	2895	2895	2895	2895	100
553	20250307	094800	27842010	2895	2895	2895	2895	100
554	20250307	094700	27552510	2895	2895	2895	2895	0
555	20250307	094600	27552510	2895	2895	2895	2895	0
556	20250307	094500	27552510	2895	2895	2895	2895	0
557	20250307	094400	27552510	2895	2895	2895	2895	1
558	20250307	094300	27549615	2895	2895	2895	2895	0
559	20250307	094200	27549615	2895	2890	2895	2890	460
560	20250307	094100	26218965	2890	2890	2890	2890	0
561	20250307	094000	26218965	2890	2890	2890	2890	0
562	20250307	093900	26218965	2890	2890	2890	2890	1
563	20250307	093800	26216075	2895	2885	2895	2885	60
564	20250307	093700	26042775	2880	2880	2880	2880	0
565	20250307	093600	26042775	2880	2880	2880	2880	55
566	20250307	093500	25884375	2895	2895	2895	2895	0
567	20250307	093400	25884375	2895	2895	2895	2895	0
568	20250307	093300	25884375	2895	2895	2895	2895	2
569	20250307	093200	25878585	2895	2895	2895	2895	13
570	20250307	093100	25840950	2900	2900	2900	2900	1
571	20250307	093000	25838050	2885	2900	2900	2885	233
572	20250307	092900	25164850	2900	2900	2900	2900	0
573	20250307	092800	25164850	2900	2900	2902	2900	1005
574	20250307	092700	22250340	2900	2900	2900	2900	4
575	20250307	092600	22238740	2905	2900	2905	2900	112
576	20250307	092500	21913680	2880	2885	2885	2880	473
577	20250307	092400	20550840	2890	2890	2890	2890	0
578	20250307	092300	20550840	2890	2890	2890	2890	3
579	20250307	092200	20542170	2910	2910	2910	2910	0
580	20250307	092100	20542170	2910	2910	2910	2910	0
581	20250307	092000	20542170	2910	2900	2910	2900	136
582	20250307	091900	20147505	2900	2895	2900	2895	201
583	20250307	091800	19565555	2905	2905	2905	2905	0
584	20250307	091700	19565555	2905	2905	2905	2905	0
585	20250307	091600	19565555	2905	2880	2905	2880	444
586	20250307	091500	18284985	2870	2870	2875	2870	831
587	20250307	091400	15899305	2870	2870	2870	2870	1
588	20250307	091300	15896435	2870	2850	2870	2850	70
589	20250307	091200	15695935	2840	2840	2840	2840	0
590	20250307	091100	15695935	2840	2850	2850	2840	500
591	20250307	091000	14274165	2850	2850	2850	2850	40
592	20250307	090900	14160165	2850	2850	2850	2850	6
593	20250307	090800	14143065	2855	2865	2865	2855	1041
594	20250307	090700	11164940	2870	2870	2870	2870	0
595	20250307	090600	11164940	2870	2870	2870	2870	417
596	20250307	090500	9968150	2870	2865	2870	2865	46
597	20250307	090400	9836250	2865	2865	2865	2865	100
598	20250307	090300	9549750	2865	2860	2865	2860	986
599	20250307	090200	6729045	2860	2860	2860	2860	0
600	20250307	090100	6729045	2860	2845	2860	2845	15
601	20250307	090000	6686175	2860	2835	2865	2835	2355