KissMeData/012690/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185900	189561168	2845	2845	2845	2845	3032
3	20250314	185800	189561168	2845	2845	2845	2845	0
4	20250314	185700	189561168	2845	2845	2845	2845	0
5	20250314	185600	189561168	2845	2845	2845	2845	0
6	20250314	185500	189561168	2845	2845	2845	2845	0
7	20250314	185400	189561168	2845	2845	2845	2845	0
8	20250314	185300	189561168	2845	2845	2845	2845	0
9	20250314	185200	189561168	2845	2845	2845	2845	0
10	20250314	185100	189561168	2845	2845	2845	2845	0
11	20250314	185000	189561168	2845	2845	2845	2845	0
12	20250314	184900	189561168	2845	2845	2845	2845	0
13	20250314	184800	189561168	2845	2845	2845	2845	0
14	20250314	184700	189561168	2845	2845	2845	2845	0
15	20250314	184600	189561168	2845	2845	2845	2845	0
16	20250314	184500	189561168	2845	2845	2845	2845	0
17	20250314	184400	189561168	2845	2845	2845	2845	0
18	20250314	184300	189561168	2845	2845	2845	2845	0
19	20250314	184200	189561168	2845	2845	2845	2845	0
20	20250314	184100	189561168	2845	2845	2845	2845	0
21	20250314	184000	189561168	2845	2845	2845	2845	0
22	20250314	183900	189561168	2845	2845	2845	2845	0
23	20250314	183800	189561168	2845	2845	2845	2845	0
24	20250314	183700	189561168	2845	2845	2845	2845	0
25	20250314	183600	189561168	2845	2845	2845	2845	0
26	20250314	183500	189561168	2845	2845	2845	2845	0
27	20250314	183400	189561168	2845	2845	2845	2845	0
28	20250314	183300	189561168	2845	2845	2845	2845	0
29	20250314	183200	189561168	2845	2845	2845	2845	0
30	20250314	183100	189561168	2845	2845	2845	2845	0
31	20250314	183000	189561168	2845	2845	2845	2845	0
32	20250314	182900	189561168	2845	2845	2845	2845	3032
33	20250314	182800	189561168	2845	2845	2845	2845	0
34	20250314	182700	189561168	2845	2845	2845	2845	0
35	20250314	182600	189561168	2845	2845	2845	2845	0
36	20250314	182500	189561168	2845	2845	2845	2845	0
37	20250314	182400	189561168	2845	2845	2845	2845	0
38	20250314	182300	189561168	2845	2845	2845	2845	0
39	20250314	182200	189561168	2845	2845	2845	2845	0
40	20250314	182100	189561168	2845	2845	2845	2845	0
41	20250314	182000	189561168	2845	2845	2845	2845	0
42	20250314	181900	189561168	2845	2845	2845	2845	0
43	20250314	181800	189561168	2845	2845	2845	2845	0
44	20250314	181700	189561168	2845	2845	2845	2845	0
45	20250314	181600	189561168	2845	2845	2845	2845	0
46	20250314	181500	189561168	2845	2845	2845	2845	0
47	20250314	181400	189561168	2845	2845	2845	2845	0
48	20250314	181300	189561168	2845	2845	2845	2845	0
49	20250314	181200	189561168	2845	2845	2845	2845	0
50	20250314	181100	189561168	2845	2845	2845	2845	0
51	20250314	181000	189561168	2845	2845	2845	2845	0
52	20250314	180900	189561168	2845	2845	2845	2845	0
53	20250314	180800	189561168	2845	2845	2845	2845	0
54	20250314	180700	189561168	2845	2845	2845	2845	0
55	20250314	180600	189561168	2845	2845	2845	2845	0
56	20250314	180500	189561168	2845	2845	2845	2845	0
57	20250314	180400	189561168	2845	2845	2845	2845	0
58	20250314	180300	189561168	2845	2845	2845	2845	0
59	20250314	180200	189561168	2845	2845	2845	2845	0
60	20250314	180100	189561168	2845	2845	2845	2845	0
61	20250314	180000	189561168	2845	2845	2845	2845	0
62	20250314	175900	189561168	2845	2845	2845	2845	3032
63	20250314	175800	189561168	2845	2845	2845	2845	0
64	20250314	175700	189561168	2845	2845	2845	2845	0
65	20250314	175600	189561168	2845	2845	2845	2845	0
66	20250314	175500	189561168	2845	2845	2845	2845	0
67	20250314	175400	189561168	2845	2845	2845	2845	0
68	20250314	175300	189561168	2845	2845	2845	2845	0
69	20250314	175200	189561168	2845	2845	2845	2845	0
70	20250314	175100	189561168	2845	2845	2845	2845	0
71	20250314	175000	189561168	2845	2845	2845	2845	0
72	20250314	174900	189561168	2845	2845	2845	2845	0
73	20250314	174800	189561168	2845	2845	2845	2845	0
74	20250314	174700	189561168	2845	2845	2845	2845	0
75	20250314	174600	189561168	2845	2845	2845	2845	0
76	20250314	174500	189561168	2845	2845	2845	2845	0
77	20250314	174400	189561168	2845	2845	2845	2845	0
78	20250314	174300	189561168	2845	2845	2845	2845	0
79	20250314	174200	189561168	2845	2845	2845	2845	0
80	20250314	174100	189561168	2845	2845	2845	2845	0
81	20250314	174000	189561168	2845	2845	2845	2845	0
82	20250314	173900	189561168	2845	2845	2845	2845	0
83	20250314	173800	189561168	2845	2845	2845	2845	0
84	20250314	173700	189561168	2845	2845	2845	2845	0
85	20250314	173600	189561168	2845	2845	2845	2845	0
86	20250314	173500	189561168	2845	2845	2845	2845	0
87	20250314	173400	189561168	2845	2845	2845	2845	0
88	20250314	173300	189561168	2845	2845	2845	2845	0
89	20250314	173200	189561168	2845	2845	2845	2845	0
90	20250314	173100	189561168	2845	2845	2845	2845	0
91	20250314	173000	189561168	2845	2845	2845	2845	0
92	20250314	172900	189561168	2845	2845	2845	2845	3032
93	20250314	172800	189561168	2845	2845	2845	2845	0
94	20250314	172700	189561168	2845	2845	2845	2845	0
95	20250314	172600	189561168	2845	2845	2845	2845	0
96	20250314	172500	189561168	2845	2845	2845	2845	0
97	20250314	172400	189561168	2845	2845	2845	2845	0
98	20250314	172300	189561168	2845	2845	2845	2845	0
99	20250314	172200	189561168	2845	2845	2845	2845	0
100	20250314	172100	189561168	2845	2845	2845	2845	0
101	20250314	172000	189561168	2845	2845	2845	2845	0
102	20250314	171900	189561168	2845	2845	2845	2845	0
103	20250314	171800	189561168	2845	2845	2845	2845	0
104	20250314	171700	189561168	2845	2845	2845	2845	0
105	20250314	171600	189561168	2845	2845	2845	2845	0
106	20250314	171500	189561168	2845	2845	2845	2845	0
107	20250314	171400	189561168	2845	2845	2845	2845	0
108	20250314	171300	189561168	2845	2845	2845	2845	0
109	20250314	171200	189561168	2845	2845	2845	2845	0
110	20250314	171100	189561168	2845	2845	2845	2845	0
111	20250314	171000	189561168	2845	2845	2845	2845	0
112	20250314	170900	189561168	2845	2845	2845	2845	0
113	20250314	170800	189561168	2845	2845	2845	2845	0
114	20250314	170700	189561168	2845	2845	2845	2845	0
115	20250314	170600	189561168	2845	2845	2845	2845	0
116	20250314	170500	189561168	2845	2845	2845	2845	0
117	20250314	170400	189561168	2845	2845	2845	2845	0
118	20250314	170300	189561168	2845	2845	2845	2845	0
119	20250314	170200	189561168	2845	2845	2845	2845	0
120	20250314	170100	189561168	2845	2845	2845	2845	0
121	20250314	170000	189561168	2845	2845	2845	2845	0
122	20250314	165900	189561168	2845	2845	2845	2845	3032
123	20250314	165800	189561168	2845	2845	2845	2845	0
124	20250314	165700	189561168	2845	2845	2845	2845	0
125	20250314	165600	189561168	2845	2845	2845	2845	0
126	20250314	165500	189561168	2845	2845	2845	2845	0
127	20250314	165400	189561168	2845	2845	2845	2845	0
128	20250314	165300	189561168	2845	2845	2845	2845	0
129	20250314	165200	189561168	2845	2845	2845	2845	0
130	20250314	165100	189561168	2845	2845	2845	2845	0
131	20250314	165000	189561168	2845	2845	2845	2845	0
132	20250314	164900	189561168	2845	2845	2845	2845	0
133	20250314	164800	189561168	2845	2845	2845	2845	0
134	20250314	164700	189561168	2845	2845	2845	2845	0
135	20250314	164600	189561168	2845	2845	2845	2845	0
136	20250314	164500	189561168	2845	2845	2845	2845	0
137	20250314	164400	189561168	2845	2845	2845	2845	0
138	20250314	164300	189561168	2845	2845	2845	2845	0
139	20250314	164200	189561168	2845	2845	2845	2845	0
140	20250314	164100	189561168	2845	2845	2845	2845	0
141	20250314	164000	189561168	2845	2845	2845	2845	0
142	20250314	163900	189561168	2845	2845	2845	2845	0
143	20250314	163800	189561168	2845	2845	2845	2845	0
144	20250314	163700	189561168	2845	2845	2845	2845	0
145	20250314	163600	189561168	2845	2845	2845	2845	0
146	20250314	163500	189561168	2845	2845	2845	2845	0
147	20250314	163400	189561168	2845	2845	2845	2845	0
148	20250314	163300	189561168	2845	2845	2845	2845	0
149	20250314	163200	189561168	2845	2845	2845	2845	0
150	20250314	163100	189561168	2845	2845	2845	2845	0
151	20250314	163000	189561168	2845	2845	2845	2845	0
152	20250314	162900	189561168	2845	2845	2845	2845	3032
153	20250314	162800	189561168	2845	2845	2845	2845	0
154	20250314	162700	189561168	2845	2845	2845	2845	0
155	20250314	162600	189561168	2845	2845	2845	2845	0
156	20250314	162500	189561168	2845	2845	2845	2845	0
157	20250314	162400	189561168	2845	2845	2845	2845	0
158	20250314	162300	189561168	2845	2845	2845	2845	0
159	20250314	162200	189561168	2845	2845	2845	2845	0
160	20250314	162100	189561168	2845	2845	2845	2845	0
161	20250314	162000	189561168	2845	2845	2845	2845	0
162	20250314	161900	189561168	2845	2845	2845	2845	0
163	20250314	161800	189561168	2845	2845	2845	2845	0
164	20250314	161700	189561168	2845	2845	2845	2845	0
165	20250314	161600	189561168	2845	2845	2845	2845	0
166	20250314	161500	189561168	2845	2845	2845	2845	0
167	20250314	161400	189561168	2845	2845	2845	2845	0
168	20250314	161300	189561168	2845	2845	2845	2845	0
169	20250314	161200	189561168	2845	2845	2845	2845	0
170	20250314	161100	189561168	2845	2845	2845	2845	0
171	20250314	161000	189561168	2845	2845	2845	2845	0
172	20250314	160900	189561168	2845	2845	2845	2845	0
173	20250314	160800	189561168	2845	2845	2845	2845	0
174	20250314	160700	189561168	2845	2845	2845	2845	0
175	20250314	160600	189561168	2845	2845	2845	2845	0
176	20250314	160500	189561168	2845	2845	2845	2845	0
177	20250314	160400	189561168	2845	2845	2845	2845	0
178	20250314	160300	189561168	2845	2845	2845	2845	0
179	20250314	160200	189561168	2845	2845	2845	2845	0
180	20250314	160100	189561168	2845	2845	2845	2845	0
181	20250314	160000	189561168	2845	2845	2845	2845	0
182	20250314	155900	189561168	2845	2845	2845	2845	3032
183	20250314	155800	189561168	2845	2845	2845	2845	0
184	20250314	155700	189561168	2845	2845	2845	2845	0
185	20250314	155600	189561168	2845	2845	2845	2845	0
186	20250314	155500	189561168	2845	2845	2845	2845	0
187	20250314	155400	189561168	2845	2845	2845	2845	0
188	20250314	155300	189561168	2845	2845	2845	2845	0
189	20250314	155200	189561168	2845	2845	2845	2845	0
190	20250314	155100	189561168	2845	2845	2845	2845	0
191	20250314	155000	189561168	2845	2845	2845	2845	0
192	20250314	154900	189561168	2845	2845	2845	2845	0
193	20250314	154800	189561168	2845	2845	2845	2845	0
194	20250314	154700	189561168	2845	2845	2845	2845	0
195	20250314	154600	189561168	2845	2845	2845	2845	0
196	20250314	154500	189561168	2845	2845	2845	2845	0
197	20250314	154400	189561168	2845	2845	2845	2845	0
198	20250314	154300	189561168	2845	2845	2845	2845	0
199	20250314	154200	189561168	2845	2845	2845	2845	0
200	20250314	154100	189561168	2845	2845	2845	2845	0
201	20250314	154000	189561168	2845	2845	2845	2845	0
202	20250314	153900	189561168	2845	2845	2845	2845	0
203	20250314	153800	189561168	2845	2845	2845	2845	0
204	20250314	153700	189561168	2845	2845	2845	2845	0
205	20250314	153600	189561168	2845	2845	2845	2845	0
206	20250314	153500	189561168	2845	2845	2845	2845	0
207	20250314	153400	189561168	2845	2845	2845	2845	0
208	20250314	153300	189561168	2845	2845	2845	2845	0
209	20250314	153200	189561168	2845	2845	2845	2845	0
210	20250314	153100	189561168	2845	2845	2845	2845	0
211	20250314	153000	189561168	2845	2845	2845	2845	3032
212	20250314	152900	180935128	2840	2840	2840	2840	0
213	20250314	152800	180935128	2840	2840	2840	2840	0
214	20250314	152700	180935128	2840	2840	2840	2840	0
215	20250314	152600	180935128	2840	2840	2840	2840	0
216	20250314	152500	180935128	2840	2840	2840	2840	0
217	20250314	152400	180935128	2840	2840	2840	2840	0
218	20250314	152300	180935128	2840	2840	2840	2840	0
219	20250314	152200	180935128	2840	2840	2840	2840	0
220	20250314	152100	180935128	2840	2840	2840	2840	0
221	20250314	152000	180935128	2840	2840	2840	2840	0
222	20250314	151900	180935128	2840	2855	2855	2840	1753
223	20250314	151800	175953158	2845	2855	2855	2845	12
224	20250314	151700	175918908	2855	2855	2855	2855	1
225	20250314	151600	175916053	2855	2855	2855	2845	613
226	20250314	151500	174166038	2855	2855	2855	2855	72
227	20250314	151400	173960478	2855	2855	2855	2855	0
228	20250314	151300	173960478	2855	2855	2855	2855	1
229	20250314	151200	173957623	2855	2855	2855	2855	4
230	20250314	151100	173946203	2855	2845	2855	2845	801
231	20250314	151000	171667348	2855	2855	2855	2855	2
232	20250314	150900	171661638	2855	2855	2855	2855	26
233	20250314	150800	171587408	2855	2855	2855	2855	0
234	20250314	150700	171587408	2855	2855	2855	2855	1
235	20250314	150600	171584553	2845	2845	2845	2845	1272
236	20250314	150500	167965713	2860	2860	2860	2860	0
237	20250314	150400	167965713	2860	2860	2860	2860	0
238	20250314	150300	167965713	2860	2860	2860	2860	0
239	20250314	150200	167965713	2860	2860	2860	2860	0
240	20250314	150100	167965713	2860	2860	2860	2860	0
241	20250314	150000	167965713	2860	2860	2860	2860	0
242	20250314	145900	167965713	2860	2860	2860	2860	0
243	20250314	145800	167965713	2860	2850	2860	2850	969
244	20250314	145700	165204053	2855	2855	2855	2855	32
245	20250314	145600	165112693	2860	2855	2860	2855	500
246	20250314	145500	163685188	2855	2855	2855	2855	1
247	20250314	145400	163682333	2855	2855	2855	2855	25
248	20250314	145300	163610958	2855	2855	2855	2855	299
249	20250314	145200	162757313	2855	2855	2855	2855	0
250	20250314	145100	162757313	2855	2855	2855	2855	350
251	20250314	145000	161758063	2855	2855	2855	2855	0
252	20250314	144900	161758063	2855	2855	2855	2855	1
253	20250314	144800	161755208	2855	2850	2855	2840	11702
254	20250314	144700	128473488	2855	2855	2855	2855	20
255	20250314	144600	128416388	2860	2860	2860	2860	0
256	20250314	144500	128416388	2860	2860	2860	2860	0
257	20250314	144400	128416388	2860	2860	2860	2860	0
258	20250314	144300	128416388	2860	2860	2860	2860	0
259	20250314	144200	128416388	2860	2860	2860	2860	0
260	20250314	144100	128416388	2860	2860	2860	2860	1
261	20250314	144000	128413528	2850	2855	2855	2850	391
262	20250314	143900	127299133	2860	2860	2860	2860	1
263	20250314	143800	127296273	2855	2855	2855	2855	1
264	20250314	143700	127293418	2860	2860	2860	2860	0
265	20250314	143600	127293418	2860	2860	2860	2860	1
266	20250314	143500	127290558	2850	2850	2850	2850	0
267	20250314	143400	127290558	2850	2850	2850	2850	0
268	20250314	143300	127290558	2850	2850	2850	2850	1
269	20250314	143200	127287708	2860	2860	2860	2860	0
270	20250314	143100	127287708	2860	2860	2860	2860	0
271	20250314	143000	127287708	2860	2860	2860	2860	1
272	20250314	142900	127284848	2850	2850	2850	2850	0
273	20250314	142800	127284848	2850	2860	2860	2850	11
274	20250314	142700	127253398	2860	2860	2860	2860	10
275	20250314	142600	127224798	2865	2865	2865	2865	0
276	20250314	142500	127224798	2865	2865	2865	2865	0
277	20250314	142400	127224798	2865	2865	2865	2865	0
278	20250314	142300	127224798	2865	2865	2865	2865	0
279	20250314	142200	127224798	2865	2865	2865	2865	0
280	20250314	142100	127224798	2865	2865	2865	2865	0
281	20250314	142000	127224798	2865	2865	2865	2865	0
282	20250314	141900	127224798	2865	2865	2865	2865	0
283	20250314	141800	127224798	2865	2865	2865	2865	0
284	20250314	141700	127224798	2865	2865	2865	2865	0
285	20250314	141600	127224798	2865	2865	2865	2865	0
286	20250314	141500	127224798	2865	2865	2865	2865	0
287	20250314	141400	127224798	2865	2865	2865	2865	0
288	20250314	141300	127224798	2865	2865	2865	2865	0
289	20250314	141200	127224798	2865	2865	2865	2865	0
290	20250314	141100	127224798	2865	2865	2865	2865	0
291	20250314	141000	127224798	2865	2865	2865	2865	0
292	20250314	140900	127224798	2865	2865	2865	2865	0
293	20250314	140800	127224798	2865	2865	2865	2865	0
294	20250314	140700	127224798	2865	2865	2865	2865	0
295	20250314	140600	127224798	2865	2865	2865	2865	0
296	20250314	140500	127224798	2865	2865	2865	2865	4
297	20250314	140400	127213338	2865	2865	2865	2865	0
298	20250314	140300	127213338	2865	2865	2865	2865	0
299	20250314	140200	127213338	2865	2865	2865	2865	0
300	20250314	140100	127213338	2865	2865	2865	2865	0
301	20250314	140000	127213338	2865	2865	2865	2865	0
302	20250314	135900	127213338	2865	2865	2865	2865	0
303	20250314	135800	127213338	2865	2865	2865	2865	0
304	20250314	135700	127213338	2865	2865	2865	2865	0
305	20250314	135600	127213338	2865	2865	2865	2865	0
306	20250314	135500	127213338	2865	2865	2865	2865	0
307	20250314	135400	127213338	2865	2865	2865	2865	0
308	20250314	135300	127213338	2865	2865	2865	2865	0
309	20250314	135200	127213338	2865	2865	2865	2865	0
310	20250314	135100	127213338	2865	2865	2865	2865	1
311	20250314	135000	127210473	2850	2850	2850	2850	500
312	20250314	134900	125785473	2865	2865	2865	2865	0
313	20250314	134800	125785473	2865	2865	2865	2865	0
314	20250314	134700	125785473	2865	2865	2865	2865	1
315	20250314	134600	125782608	2865	2865	2865	2865	1
316	20250314	134500	125779743	2870	2870	2870	2870	0
317	20250314	134400	125779743	2870	2870	2870	2870	0
318	20250314	134300	125779743	2870	2870	2870	2870	0
319	20250314	134200	125779743	2870	2870	2870	2870	0
320	20250314	134100	125779743	2870	2870	2870	2870	0
321	20250314	134000	125779743	2870	2870	2870	2870	0
322	20250314	133900	125779743	2870	2870	2870	2870	0
323	20250314	133800	125779743	2870	2870	2870	2870	0
324	20250314	133700	125779743	2870	2870	2870	2870	0
325	20250314	133600	125779743	2870	2870	2870	2870	0
326	20250314	133500	125779743	2870	2870	2870	2870	0
327	20250314	133400	125779743	2870	2870	2870	2870	1
328	20250314	133300	125776873	2870	2860	2870	2860	3562
329	20250314	133200	115576738	2860	2860	2860	2860	0
330	20250314	133100	115576738	2860	2860	2860	2860	0
331	20250314	133000	115576738	2860	2860	2860	2860	379
332	20250314	132900	114492798	2860	2860	2860	2860	20
333	20250314	132800	114435598	2855	2855	2855	2855	700
334	20250314	132700	112437098	2860	2860	2860	2860	0
335	20250314	132600	112437098	2860	2860	2860	2860	1
336	20250314	132500	112434238	2860	2860	2860	2860	0
337	20250314	132400	112434238	2860	2860	2860	2860	0
338	20250314	132300	112434238	2860	2860	2860	2860	0
339	20250314	132200	112434238	2860	2860	2860	2860	0
340	20250314	132100	112434238	2860	2860	2860	2860	328
341	20250314	132000	111496158	2860	2860	2860	2860	1103
342	20250314	131900	108341578	2860	2860	2860	2860	0
343	20250314	131800	108341578	2860	2860	2860	2860	5
344	20250314	131700	108327278	2860	2860	2860	2860	0
345	20250314	131600	108327278	2860	2860	2860	2860	0
346	20250314	131500	108327278	2860	2860	2860	2860	1000
347	20250314	131400	105467278	2860	2860	2860	2860	0
348	20250314	131300	105467278	2860	2860	2860	2860	0
349	20250314	131200	105467278	2860	2860	2860	2860	0
350	20250314	131100	105467278	2860	2860	2860	2860	0
351	20250314	131000	105467278	2860	2860	2860	2860	1
352	20250314	130900	105464418	2860	2860	2860	2860	0
353	20250314	130800	105464418	2860	2860	2860	2860	0
354	20250314	130700	105464418	2860	2860	2860	2860	0
355	20250314	130600	105464418	2860	2860	2860	2860	0
356	20250314	130500	105464418	2860	2860	2860	2860	0
357	20250314	130400	105464418	2860	2860	2860	2860	0
358	20250314	130300	105464418	2860	2860	2860	2860	0
359	20250314	130200	105464418	2860	2860	2860	2860	0
360	20250314	130100	105464418	2860	2860	2860	2860	0
361	20250314	130000	105464418	2860	2860	2860	2860	0
362	20250314	125900	105464418	2860	2860	2860	2860	0
363	20250314	125800	105464418	2860	2860	2860	2860	0
364	20250314	125700	105464418	2860	2860	2860	2860	0
365	20250314	125600	105464418	2860	2860	2860	2860	0
366	20250314	125500	105464418	2860	2860	2860	2860	0
367	20250314	125400	105464418	2860	2860	2860	2860	0
368	20250314	125300	105464418	2860	2855	2860	2855	2
369	20250314	125200	105458703	2855	2855	2855	2855	0
370	20250314	125100	105458703	2855	2855	2855	2855	0
371	20250314	125000	105458703	2855	2855	2855	2855	0
372	20250314	124900	105458703	2855	2855	2855	2855	0
373	20250314	124800	105458703	2855	2855	2855	2855	0
374	20250314	124700	105458703	2855	2855	2855	2855	0
375	20250314	124600	105458703	2855	2855	2855	2855	0
376	20250314	124500	105458703	2855	2855	2855	2855	0
377	20250314	124400	105458703	2855	2850	2855	2850	2000
378	20250314	124300	99757258	2850	2850	2850	2850	0
379	20250314	124200	99757258	2850	2850	2850	2850	0
380	20250314	124100	99757258	2850	2850	2850	2850	2
381	20250314	124000	99751558	2845	2845	2845	2845	0
382	20250314	123900	99751558	2845	2845	2845	2845	0
383	20250314	123800	99751558	2845	2845	2845	2845	0
384	20250314	123700	99751558	2845	2845	2845	2845	0
385	20250314	123600	99751558	2845	2845	2845	2845	344
386	20250314	123500	98772878	2845	2845	2845	2845	0
387	20250314	123400	98772878	2845	2845	2845	2845	35
388	20250314	123300	98673303	2850	2850	2850	2850	0
389	20250314	123200	98673303	2850	2850	2850	2850	200
390	20250314	123100	98103303	2850	2850	2850	2850	0
391	20250314	123000	98103303	2850	2850	2850	2850	0
392	20250314	122900	98103303	2850	2850	2850	2850	0
393	20250314	122800	98103303	2850	2850	2850	2850	0
394	20250314	122700	98103303	2850	2850	2850	2850	0
395	20250314	122600	98103303	2850	2850	2850	2850	0
396	20250314	122500	98103303	2850	2850	2850	2850	1
397	20250314	122400	98100453	2845	2845	2845	2845	0
398	20250314	122300	98100453	2845	2845	2845	2845	0
399	20250314	122200	98100453	2845	2845	2845	2845	0
400	20250314	122100	98100453	2845	2845	2845	2845	381
401	20250314	122000	97016508	2845	2845	2845	2845	70
402	20250314	121900	96817358	2845	2845	2845	2845	0
403	20250314	121800	96817358	2845	2845	2845	2845	0
404	20250314	121700	96817358	2845	2845	2845	2845	10
405	20250314	121600	96788908	2845	2845	2845	2845	0
406	20250314	121500	96788908	2845	2845	2845	2845	0
407	20250314	121400	96788908	2845	2845	2845	2845	100
408	20250314	121300	96504408	2845	2845	2845	2845	100
409	20250314	121200	96219908	2845	2845	2845	2845	0
410	20250314	121100	96219908	2845	2845	2845	2845	0
411	20250314	121000	96219908	2845	2845	2845	2845	0
412	20250314	120900	96219908	2845	2845	2845	2845	1
413	20250314	120800	96217063	2845	2845	2845	2845	1
414	20250314	120700	96214218	2845	2845	2845	2845	0
415	20250314	120600	96214218	2845	2845	2845	2845	0
416	20250314	120500	96214218	2845	2845	2845	2845	2
417	20250314	120400	96208528	2845	2845	2845	2845	6
418	20250314	120300	96191458	2845	2845	2845	2845	0
419	20250314	120200	96191458	2845	2845	2845	2845	0
420	20250314	120100	96191458	2845	2845	2845	2845	0
421	20250314	120000	96191458	2845	2845	2845	2845	0
422	20250314	115900	96191458	2845	2845	2845	2845	190
423	20250314	115800	95650908	2850	2850	2850	2850	0
424	20250314	115700	95650908	2850	2850	2850	2850	0
425	20250314	115600	95650908	2850	2850	2850	2850	0
426	20250314	115500	95650908	2850	2850	2850	2850	0
427	20250314	115400	95650908	2850	2850	2850	2850	0
428	20250314	115300	95650908	2850	2850	2850	2850	0
429	20250314	115200	95650908	2850	2850	2850	2850	0
430	20250314	115100	95650908	2850	2850	2850	2850	10
431	20250314	115000	95622408	2850	2850	2850	2850	0
432	20250314	114900	95622408	2850	2850	2850	2850	0
433	20250314	114800	95622408	2850	2850	2850	2850	0
434	20250314	114700	95622408	2850	2850	2850	2850	0
435	20250314	114600	95622408	2850	2850	2850	2850	0
436	20250314	114500	95622408	2850	2850	2850	2850	0
437	20250314	114400	95622408	2850	2850	2850	2850	0
438	20250314	114300	95622408	2850	2850	2850	2850	0
439	20250314	114200	95622408	2850	2850	2850	2850	13
440	20250314	114100	95585358	2850	2850	2850	2850	0
441	20250314	114000	95585358	2850	2850	2850	2850	0
442	20250314	113900	95585358	2850	2850	2850	2850	0
443	20250314	113800	95585358	2850	2850	2850	2850	0
444	20250314	113700	95585358	2850	2850	2850	2850	0
445	20250314	113600	95585358	2850	2850	2850	2850	0
446	20250314	113500	95585358	2850	2850	2850	2850	1
447	20250314	113400	95582508	2850	2850	2850	2850	1
448	20250314	113300	95579658	2850	2840	2850	2840	2
449	20250314	113200	95573968	2850	2850	2850	2850	1
450	20250314	113100	95571118	2850	2850	2850	2850	2
451	20250314	113000	95565418	2850	2850	2850	2850	40
452	20250314	112900	95451418	2850	2850	2850	2850	0
453	20250314	112800	95451418	2850	2850	2850	2850	0
454	20250314	112700	95451418	2850	2850	2850	2850	0
455	20250314	112600	95451418	2850	2850	2850	2850	0
456	20250314	112500	95451418	2850	2850	2850	2850	0
457	20250314	112400	95451418	2850	2850	2850	2850	0
458	20250314	112300	95451418	2850	2850	2850	2850	0
459	20250314	112200	95451418	2850	2850	2850	2850	0
460	20250314	112100	95451418	2850	2840	2850	2840	992
461	20250314	112000	92634128	2840	2840	2840	2840	10
462	20250314	111900	92605728	2850	2835	2850	2835	1691
463	20250314	111800	87811728	2835	2835	2835	2835	183
464	20250314	111700	87292923	2835	2835	2835	2835	10
465	20250314	111600	87264573	2840	2840	2840	2840	2214
466	20250314	111500	80976813	2845	2845	2845	2845	1000
467	20250314	111400	78131813	2850	2850	2850	2850	0
468	20250314	111300	78131813	2850	2850	2850	2850	10
469	20250314	111200	78103313	2845	2845	2845	2845	327
470	20250314	111100	77172998	2845	2845	2845	2845	0
471	20250314	111000	77172998	2845	2845	2845	2845	50
472	20250314	110900	77030748	2840	2840	2840	2840	0
473	20250314	110800	77030748	2840	2840	2840	2840	0
474	20250314	110700	77030748	2840	2840	2840	2840	30
475	20250314	110600	76945548	2845	2845	2845	2845	100
476	20250314	110500	76661048	2840	2840	2840	2840	0
477	20250314	110400	76661048	2840	2840	2840	2840	458
478	20250314	110300	75360328	2845	2845	2845	2845	0
479	20250314	110200	75360328	2845	2845	2845	2845	11
480	20250314	110100	75329033	2850	2850	2850	2850	0
481	20250314	110000	75329033	2850	2850	2850	2850	0
482	20250314	105900	75329033	2850	2850	2850	2850	0
483	20250314	105800	75329033	2850	2850	2850	2850	501
484	20250314	105700	73901183	2842	2842	2842	2842	499
485	20250314	105600	72483025	2845	2845	2845	2845	0
486	20250314	105500	72483025	2845	2845	2845	2845	0
487	20250314	105400	72483025	2845	2845	2845	2845	0
488	20250314	105300	72483025	2845	2845	2845	2845	0
489	20250314	105200	72483025	2845	2845	2845	2845	1
490	20250314	105100	72480180	2850	2850	2850	2850	36
491	20250314	105000	72377580	2845	2840	2845	2840	600
492	20250314	104900	70673080	2850	2850	2850	2835	1502
493	20250314	104800	66414880	2840	2850	2850	2840	507
494	20250314	104700	64974930	2845	2845	2845	2845	322
495	20250314	104600	64058840	2845	2845	2845	2845	0
496	20250314	104500	64058840	2845	2845	2845	2845	0
497	20250314	104400	64058840	2845	2845	2845	2845	30
498	20250314	104300	63973490	2850	2845	2850	2845	66
499	20250314	104200	63785705	2845	2845	2845	2845	600
500	20250314	104100	62078705	2845	2845	2845	2845	101
501	20250314	104000	61791360	2840	2845	2845	2840	1161
502	20250314	103900	58492195	2840	2840	2840	2840	0
503	20250314	103800	58492195	2840	2840	2840	2840	1283
504	20250314	103700	54848475	2845	2845	2845	2845	4
505	20250314	103600	54837095	2850	2845	2850	2845	77
506	20250314	103500	54617875	2845	2845	2845	2845	906
507	20250314	103400	52040305	2840	2840	2840	2840	542
508	20250314	103300	50501025	2845	2845	2845	2845	0
509	20250314	103200	50501025	2845	2840	2845	2840	20
510	20250314	103100	50444175	2845	2845	2845	2845	300
511	20250314	103000	49590675	2845	2845	2845	2845	45
512	20250314	102900	49462650	2845	2845	2845	2845	4
513	20250314	102800	49451270	2845	2845	2845	2845	0
514	20250314	102700	49451270	2845	2845	2845	2845	100
515	20250314	102600	49166770	2845	2845	2845	2845	100
516	20250314	102500	48882270	2845	2845	2845	2845	3060
517	20250314	102400	40176570	2855	2855	2855	2855	0
518	20250314	102300	40176570	2855	2855	2855	2855	0
519	20250314	102200	40176570	2855	2855	2855	2855	1
520	20250314	102100	40173715	2860	2845	2860	2845	2
521	20250314	102000	40168010	2860	2865	2865	2850	589
522	20250314	101900	38489335	2850	2850	2850	2850	105
523	20250314	101800	38190085	2865	2865	2865	2865	10
524	20250314	101700	38161435	2865	2865	2865	2865	0
525	20250314	101600	38161435	2865	2865	2865	2865	0
526	20250314	101500	38161435	2865	2865	2865	2865	0
527	20250314	101400	38161435	2865	2865	2865	2865	1
528	20250314	101300	38158570	2850	2850	2850	2850	1
529	20250314	101200	38155720	2865	2865	2865	2865	0
530	20250314	101100	38155720	2865	2865	2865	2865	1
531	20250314	101000	38152855	2855	2855	2855	2855	300
532	20250314	100900	37296355	2865	2865	2865	2865	0
533	20250314	100800	37296355	2865	2865	2865	2865	0
534	20250314	100700	37296355	2865	2850	2865	2850	503
535	20250314	100600	35862760	2865	2865	2865	2865	0
536	20250314	100500	35862760	2865	2865	2865	2865	0
537	20250314	100400	35862760	2865	2865	2865	2865	0
538	20250314	100300	35862760	2865	2865	2865	2865	37
539	20250314	100200	35756755	2850	2855	2855	2850	300
540	20250314	100100	34901155	2865	2865	2865	2865	0
541	20250314	100000	34901155	2865	2865	2865	2865	0
542	20250314	095900	34901155	2865	2865	2865	2865	0
543	20250314	095800	34901155	2865	2865	2865	2865	0
544	20250314	095700	34901155	2865	2865	2865	2865	0
545	20250314	095600	34901155	2865	2865	2865	2865	0
546	20250314	095500	34901155	2865	2865	2865	2865	100
547	20250314	095400	34614655	2865	2865	2865	2865	0
548	20250314	095300	34614655	2865	2865	2865	2865	0
549	20250314	095200	34614655	2865	2865	2865	2865	0
550	20250314	095100	34614655	2865	2865	2865	2865	0
551	20250314	095000	34614655	2865	2865	2865	2865	0
552	20250314	094900	34614655	2865	2865	2865	2865	0
553	20250314	094800	34614655	2865	2865	2865	2865	1
554	20250314	094700	34611790	2850	2855	2855	2850	381
555	20250314	094600	33524070	2865	2865	2865	2865	30
556	20250314	094500	33438120	2865	2860	2865	2860	740
557	20250314	094400	31321715	2870	2870	2870	2870	0
558	20250314	094300	31321715	2870	2870	2870	2870	0
559	20250314	094200	31321715	2870	2870	2870	2870	0
560	20250314	094100	31321715	2870	2870	2870	2870	0
561	20250314	094000	31321715	2870	2870	2870	2870	0
562	20250314	093900	31321715	2870	2870	2870	2870	0
563	20250314	093800	31321715	2870	2870	2870	2870	15
564	20250314	093700	31278665	2870	2870	2870	2870	0
565	20250314	093600	31278665	2870	2870	2870	2870	304
566	20250314	093500	30406185	2875	2875	2875	2875	0
567	20250314	093400	30406185	2875	2875	2875	2875	2
568	20250314	093300	30400435	2875	2875	2875	2875	1
569	20250314	093200	30397560	2875	2875	2875	2875	0
570	20250314	093100	30397560	2875	2870	2875	2870	301
571	20250314	093000	29532195	2875	2860	2875	2860	121
572	20250314	092900	29184900	2870	2870	2870	2870	0
573	20250314	092800	29184900	2870	2870	2870	2870	0
574	20250314	092700	29184900	2870	2870	2870	2870	0
575	20250314	092600	29184900	2870	2870	2870	2870	0
576	20250314	092500	29184900	2870	2870	2870	2870	0
577	20250314	092400	29184900	2870	2870	2870	2870	16
578	20250314	092300	29138980	2870	2870	2870	2870	0
579	20250314	092200	29138980	2870	2870	2870	2870	0
580	20250314	092100	29138980	2870	2870	2870	2870	3000
581	20250314	092000	20528980	2870	2865	2870	2865	300
582	20250314	091900	19668200	2870	2870	2870	2870	0
583	20250314	091800	19668200	2870	2870	2870	2870	3
584	20250314	091700	19659590	2870	2870	2870	2870	0
585	20250314	091600	19659590	2870	2865	2870	2865	303
586	20250314	091500	18791015	2860	2860	2860	2860	1646
587	20250314	091400	14083455	2860	2845	2860	2845	735
588	20250314	091300	11986625	2855	2855	2855	2855	4
589	20250314	091200	11975205	2850	2850	2850	2850	61
590	20250314	091100	11801355	2860	2860	2860	2860	0
591	20250314	091000	11801355	2860	2860	2860	2860	30
592	20250314	090900	11715555	2860	2860	2860	2860	2
593	20250314	090800	11709835	2845	2845	2845	2845	306
594	20250314	090700	10839265	2860	2860	2860	2860	0
595	20250314	090600	10839265	2860	2845	2860	2845	501
596	20250314	090500	9413905	2860	2860	2860	2860	0
597	20250314	090400	9413905	2860	2845	2860	2845	301
598	20250314	090300	8557545	2860	2860	2860	2845	270
599	20250314	090200	7789050	2855	2855	2855	2855	100
600	20250314	090100	7503550	2850	2850	2850	2850	309
601	20250314	090000	6622900	2850	2840	2850	2840	2332