KissMeData/012690/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185900	393175946	2860	2860	2860	2860	834
3	20250319	185800	393175946	2860	2860	2860	2860	0
4	20250319	185700	393175946	2860	2860	2860	2860	0
5	20250319	185600	393175946	2860	2860	2860	2860	0
6	20250319	185500	393175946	2860	2860	2860	2860	0
7	20250319	185400	393175946	2860	2860	2860	2860	0
8	20250319	185300	393175946	2860	2860	2860	2860	0
9	20250319	185200	393175946	2860	2860	2860	2860	0
10	20250319	185100	393175946	2860	2860	2860	2860	0
11	20250319	185000	393175946	2860	2860	2860	2860	0
12	20250319	184900	393175946	2860	2860	2860	2860	0
13	20250319	184800	393175946	2860	2860	2860	2860	0
14	20250319	184700	393175946	2860	2860	2860	2860	0
15	20250319	184600	393175946	2860	2860	2860	2860	0
16	20250319	184500	393175946	2860	2860	2860	2860	0
17	20250319	184400	393175946	2860	2860	2860	2860	0
18	20250319	184300	393175946	2860	2860	2860	2860	0
19	20250319	184200	393175946	2860	2860	2860	2860	0
20	20250319	184100	393175946	2860	2860	2860	2860	0
21	20250319	184000	393175946	2860	2860	2860	2860	0
22	20250319	183900	393175946	2860	2860	2860	2860	0
23	20250319	183800	393175946	2860	2860	2860	2860	0
24	20250319	183700	393175946	2860	2860	2860	2860	0
25	20250319	183600	393175946	2860	2860	2860	2860	0
26	20250319	183500	393175946	2860	2860	2860	2860	0
27	20250319	183400	393175946	2860	2860	2860	2860	0
28	20250319	183300	393175946	2860	2860	2860	2860	0
29	20250319	183200	393175946	2860	2860	2860	2860	0
30	20250319	183100	393175946	2860	2860	2860	2860	0
31	20250319	183000	393175946	2860	2860	2860	2860	0
32	20250319	182900	393175946	2860	2860	2860	2860	834
33	20250319	182800	393175946	2860	2860	2860	2860	0
34	20250319	182700	393175946	2860	2860	2860	2860	0
35	20250319	182600	393175946	2860	2860	2860	2860	0
36	20250319	182500	393175946	2860	2860	2860	2860	0
37	20250319	182400	393175946	2860	2860	2860	2860	0
38	20250319	182300	393175946	2860	2860	2860	2860	0
39	20250319	182200	393175946	2860	2860	2860	2860	0
40	20250319	182100	393175946	2860	2860	2860	2860	0
41	20250319	182000	393175946	2860	2860	2860	2860	0
42	20250319	181900	393175946	2860	2860	2860	2860	0
43	20250319	181800	393175946	2860	2860	2860	2860	0
44	20250319	181700	393175946	2860	2860	2860	2860	0
45	20250319	181600	393175946	2860	2860	2860	2860	0
46	20250319	181500	393175946	2860	2860	2860	2860	0
47	20250319	181400	393175946	2860	2860	2860	2860	0
48	20250319	181300	393175946	2860	2860	2860	2860	0
49	20250319	181200	393175946	2860	2860	2860	2860	0
50	20250319	181100	393175946	2860	2860	2860	2860	0
51	20250319	181000	393175946	2860	2860	2860	2860	0
52	20250319	180900	393175946	2860	2860	2860	2860	0
53	20250319	180800	393175946	2860	2860	2860	2860	0
54	20250319	180700	393175946	2860	2860	2860	2860	0
55	20250319	180600	393175946	2860	2860	2860	2860	0
56	20250319	180500	393175946	2860	2860	2860	2860	0
57	20250319	180400	393175946	2860	2860	2860	2860	0
58	20250319	180300	393175946	2860	2860	2860	2860	0
59	20250319	180200	393175946	2860	2860	2860	2860	0
60	20250319	180100	393175946	2860	2860	2860	2860	0
61	20250319	180000	393175946	2860	2860	2860	2860	0
62	20250319	175900	393175946	2860	2860	2860	2860	834
63	20250319	175800	393175946	2860	2860	2860	2860	0
64	20250319	175700	393175946	2860	2860	2860	2860	0
65	20250319	175600	393175946	2860	2860	2860	2860	0
66	20250319	175500	393175946	2860	2860	2860	2860	0
67	20250319	175400	393175946	2860	2860	2860	2860	0
68	20250319	175300	393175946	2860	2860	2860	2860	0
69	20250319	175200	393175946	2860	2860	2860	2860	0
70	20250319	175100	393175946	2860	2860	2860	2860	0
71	20250319	175000	393175946	2860	2860	2860	2860	0
72	20250319	174900	393175946	2860	2860	2860	2860	0
73	20250319	174800	393175946	2860	2860	2860	2860	0
74	20250319	174700	393175946	2860	2860	2860	2860	0
75	20250319	174600	393175946	2860	2860	2860	2860	0
76	20250319	174500	393175946	2860	2860	2860	2860	0
77	20250319	174400	393175946	2860	2860	2860	2860	0
78	20250319	174300	393175946	2860	2860	2860	2860	0
79	20250319	174200	393175946	2860	2860	2860	2860	0
80	20250319	174100	393175946	2860	2860	2860	2860	0
81	20250319	174000	393175946	2860	2860	2860	2860	0
82	20250319	173900	393175946	2860	2860	2860	2860	0
83	20250319	173800	393175946	2860	2860	2860	2860	0
84	20250319	173700	393175946	2860	2860	2860	2860	0
85	20250319	173600	393175946	2860	2860	2860	2860	0
86	20250319	173500	393175946	2860	2860	2860	2860	0
87	20250319	173400	393175946	2860	2860	2860	2860	0
88	20250319	173300	393175946	2860	2860	2860	2860	0
89	20250319	173200	393175946	2860	2860	2860	2860	0
90	20250319	173100	393175946	2860	2860	2860	2860	0
91	20250319	173000	393175946	2860	2860	2860	2860	0
92	20250319	172900	393175946	2860	2860	2860	2860	834
93	20250319	172800	393175946	2860	2860	2860	2860	0
94	20250319	172700	393175946	2860	2860	2860	2860	0
95	20250319	172600	393175946	2860	2860	2860	2860	0
96	20250319	172500	393175946	2860	2860	2860	2860	0
97	20250319	172400	393175946	2860	2860	2860	2860	0
98	20250319	172300	393175946	2860	2860	2860	2860	0
99	20250319	172200	393175946	2860	2860	2860	2860	0
100	20250319	172100	393175946	2860	2860	2860	2860	0
101	20250319	172000	393175946	2860	2860	2860	2860	0
102	20250319	171900	393175946	2860	2860	2860	2860	0
103	20250319	171800	393175946	2860	2860	2860	2860	0
104	20250319	171700	393175946	2860	2860	2860	2860	0
105	20250319	171600	393175946	2860	2860	2860	2860	0
106	20250319	171500	393175946	2860	2860	2860	2860	0
107	20250319	171400	393175946	2860	2860	2860	2860	0
108	20250319	171300	393175946	2860	2860	2860	2860	0
109	20250319	171200	393175946	2860	2860	2860	2860	0
110	20250319	171100	393175946	2860	2860	2860	2860	0
111	20250319	171000	393175946	2860	2860	2860	2860	0
112	20250319	170900	393175946	2860	2860	2860	2860	0
113	20250319	170800	393175946	2860	2860	2860	2860	0
114	20250319	170700	393175946	2860	2860	2860	2860	0
115	20250319	170600	393175946	2860	2860	2860	2860	0
116	20250319	170500	393175946	2860	2860	2860	2860	0
117	20250319	170400	393175946	2860	2860	2860	2860	0
118	20250319	170300	393175946	2860	2860	2860	2860	0
119	20250319	170200	393175946	2860	2860	2860	2860	0
120	20250319	170100	393175946	2860	2860	2860	2860	0
121	20250319	170000	393175946	2860	2860	2860	2860	0
122	20250319	165900	393175946	2860	2860	2860	2860	834
123	20250319	165800	393175946	2860	2860	2860	2860	0
124	20250319	165700	393175946	2860	2860	2860	2860	0
125	20250319	165600	393175946	2860	2860	2860	2860	0
126	20250319	165500	393175946	2860	2860	2860	2860	0
127	20250319	165400	393175946	2860	2860	2860	2860	0
128	20250319	165300	393175946	2860	2860	2860	2860	0
129	20250319	165200	393175946	2860	2860	2860	2860	0
130	20250319	165100	393175946	2860	2860	2860	2860	0
131	20250319	165000	393175946	2860	2860	2860	2860	0
132	20250319	164900	393175946	2860	2860	2860	2860	0
133	20250319	164800	393175946	2860	2860	2860	2860	0
134	20250319	164700	393175946	2860	2860	2860	2860	0
135	20250319	164600	393175946	2860	2860	2860	2860	0
136	20250319	164500	393175946	2860	2860	2860	2860	0
137	20250319	164400	393175946	2860	2860	2860	2860	0
138	20250319	164300	393175946	2860	2860	2860	2860	0
139	20250319	164200	393175946	2860	2860	2860	2860	0
140	20250319	164100	393175946	2860	2860	2860	2860	0
141	20250319	164000	393175946	2860	2860	2860	2860	0
142	20250319	163900	393175946	2860	2860	2860	2860	0
143	20250319	163800	393175946	2860	2860	2860	2860	0
144	20250319	163700	393175946	2860	2860	2860	2860	0
145	20250319	163600	393175946	2860	2860	2860	2860	0
146	20250319	163500	393175946	2860	2860	2860	2860	0
147	20250319	163400	393175946	2860	2860	2860	2860	0
148	20250319	163300	393175946	2860	2860	2860	2860	0
149	20250319	163200	393175946	2860	2860	2860	2860	0
150	20250319	163100	393175946	2860	2860	2860	2860	0
151	20250319	163000	393175946	2860	2860	2860	2860	0
152	20250319	162900	393175946	2860	2860	2860	2860	834
153	20250319	162800	393175946	2860	2860	2860	2860	0
154	20250319	162700	393175946	2860	2860	2860	2860	0
155	20250319	162600	393175946	2860	2860	2860	2860	0
156	20250319	162500	393175946	2860	2860	2860	2860	0
157	20250319	162400	393175946	2860	2860	2860	2860	0
158	20250319	162300	393175946	2860	2860	2860	2860	0
159	20250319	162200	393175946	2860	2860	2860	2860	0
160	20250319	162100	393175946	2860	2860	2860	2860	0
161	20250319	162000	393175946	2860	2860	2860	2860	0
162	20250319	161900	393175946	2860	2860	2860	2860	0
163	20250319	161800	393175946	2860	2860	2860	2860	0
164	20250319	161700	393175946	2860	2860	2860	2860	0
165	20250319	161600	393175946	2860	2860	2860	2860	0
166	20250319	161500	393175946	2860	2860	2860	2860	0
167	20250319	161400	393175946	2860	2860	2860	2860	0
168	20250319	161300	393175946	2860	2860	2860	2860	0
169	20250319	161200	393175946	2860	2860	2860	2860	0
170	20250319	161100	393175946	2860	2860	2860	2860	0
171	20250319	161000	393175946	2860	2860	2860	2860	0
172	20250319	160900	393175946	2860	2860	2860	2860	0
173	20250319	160800	393175946	2860	2860	2860	2860	0
174	20250319	160700	393175946	2860	2860	2860	2860	0
175	20250319	160600	393175946	2860	2860	2860	2860	0
176	20250319	160500	393175946	2860	2860	2860	2860	0
177	20250319	160400	393175946	2860	2860	2860	2860	0
178	20250319	160300	393175946	2860	2860	2860	2860	0
179	20250319	160200	393175946	2860	2860	2860	2860	0
180	20250319	160100	393175946	2860	2860	2860	2860	0
181	20250319	160000	393175946	2860	2860	2860	2860	0
182	20250319	155900	393175946	2860	2860	2860	2860	834
183	20250319	155800	393175946	2860	2860	2860	2860	0
184	20250319	155700	393175946	2860	2860	2860	2860	0
185	20250319	155600	393175946	2860	2860	2860	2860	0
186	20250319	155500	393175946	2860	2860	2860	2860	0
187	20250319	155400	393175946	2860	2860	2860	2860	0
188	20250319	155300	393175946	2860	2860	2860	2860	0
189	20250319	155200	393175946	2860	2860	2860	2860	0
190	20250319	155100	393175946	2860	2860	2860	2860	0
191	20250319	155000	393175946	2860	2860	2860	2860	0
192	20250319	154900	393175946	2860	2860	2860	2860	0
193	20250319	154800	393175946	2860	2860	2860	2860	0
194	20250319	154700	393175946	2860	2860	2860	2860	0
195	20250319	154600	393175946	2860	2860	2860	2860	0
196	20250319	154500	393175946	2860	2860	2860	2860	0
197	20250319	154400	393175946	2860	2860	2860	2860	0
198	20250319	154300	393175946	2860	2860	2860	2860	0
199	20250319	154200	393175946	2860	2860	2860	2860	0
200	20250319	154100	393175946	2860	2860	2860	2860	0
201	20250319	154000	393175946	2860	2860	2860	2860	0
202	20250319	153900	393175946	2860	2860	2860	2860	0
203	20250319	153800	393175946	2860	2860	2860	2860	0
204	20250319	153700	393175946	2860	2860	2860	2860	0
205	20250319	153600	393175946	2860	2860	2860	2860	0
206	20250319	153500	393175946	2860	2860	2860	2860	0
207	20250319	153400	393175946	2860	2860	2860	2860	0
208	20250319	153300	393175946	2860	2860	2860	2860	0
209	20250319	153200	393175946	2860	2860	2860	2860	0
210	20250319	153100	393175946	2860	2860	2860	2860	0
211	20250319	153000	393175946	2860	2860	2860	2860	834
212	20250319	152900	390790706	2850	2850	2850	2850	0
213	20250319	152800	390790706	2850	2850	2850	2850	0
214	20250319	152700	390790706	2850	2850	2850	2850	0
215	20250319	152600	390790706	2850	2850	2850	2850	0
216	20250319	152500	390790706	2850	2850	2850	2850	0
217	20250319	152400	390790706	2850	2850	2850	2850	0
218	20250319	152300	390790706	2850	2850	2850	2850	0
219	20250319	152200	390790706	2850	2850	2850	2850	0
220	20250319	152100	390790706	2850	2850	2850	2850	0
221	20250319	152000	390790706	2850	2850	2850	2850	0
222	20250319	151900	390790706	2850	2850	2855	2850	1028
223	20250319	151800	387860806	2855	2855	2855	2855	204
224	20250319	151700	387278386	2860	2850	2860	2850	7
225	20250319	151600	387258426	2860	2860	2860	2860	0
226	20250319	151500	387258426	2860	2860	2860	2850	404
227	20250319	151400	386106986	2850	2850	2850	2850	500
228	20250319	151300	384681986	2865	2865	2865	2865	0
229	20250319	151200	384681986	2865	2855	2865	2845	5307
230	20250319	151100	369573521	2865	2865	2865	2865	0
231	20250319	151000	369573521	2865	2865	2865	2865	0
232	20250319	150900	369573521	2865	2865	2865	2865	0
233	20250319	150800	369573521	2865	2865	2865	2865	1
234	20250319	150700	369570656	2860	2860	2860	2860	1317
235	20250319	150600	365804036	2865	2865	2865	2865	0
236	20250319	150500	365804036	2865	2865	2865	2865	2
237	20250319	150400	365798306	2860	2860	2860	2860	0
238	20250319	150300	365798306	2860	2860	2860	2860	0
239	20250319	150200	365798306	2860	2860	2860	2860	618
240	20250319	150100	364030826	2860	2860	2860	2860	1
241	20250319	150000	364027966	2865	2865	2865	2865	0
242	20250319	145900	364027966	2865	2865	2865	2865	1
243	20250319	145800	364025101	2865	2865	2865	2865	1
244	20250319	145700	364022236	2860	2860	2860	2860	172
245	20250319	145600	363530316	2865	2865	2870	2865	309
246	20250319	145500	362645026	2870	2870	2870	2870	0
247	20250319	145400	362645026	2870	2865	2870	2865	1693
248	20250319	145300	357794576	2865	2865	2865	2865	0
249	20250319	145200	357794576	2865	2865	2865	2865	1
250	20250319	145100	357791711	2860	2860	2860	2860	0
251	20250319	145000	357791711	2860	2860	2860	2860	675
252	20250319	144900	355861211	2865	2865	2865	2865	0
253	20250319	144800	355861211	2865	2865	2865	2865	0
254	20250319	144700	355861211	2865	2865	2865	2865	0
255	20250319	144600	355861211	2865	2865	2865	2865	0
256	20250319	144500	355861211	2865	2865	2865	2865	0
257	20250319	144400	355861211	2865	2865	2865	2865	750
258	20250319	144300	353712461	2860	2860	2860	2860	162
259	20250319	144200	353249141	2865	2865	2865	2865	0
260	20250319	144100	353249141	2865	2865	2865	2865	0
261	20250319	144000	353249141	2865	2865	2865	2865	1
262	20250319	143900	353246276	2860	2855	2860	2855	2000
263	20250319	143800	347526726	2860	2860	2860	2860	0
264	20250319	143700	347526726	2860	2860	2860	2860	4
265	20250319	143600	347515286	2860	2860	2860	2860	0
266	20250319	143500	347515286	2860	2860	2860	2860	0
267	20250319	143400	347515286	2860	2855	2860	2855	8
268	20250319	143300	347492441	2855	2855	2855	2855	1
269	20250319	143200	347489586	2845	2845	2845	2845	305
270	20250319	143100	346621861	2845	2845	2845	2845	200
271	20250319	143000	346052861	2860	2860	2860	2860	0
272	20250319	142900	346052861	2860	2855	2860	2855	3
273	20250319	142800	346044291	2855	2855	2855	2855	1
274	20250319	142700	346041436	2845	2845	2845	2845	0
275	20250319	142600	346041436	2845	2850	2850	2845	3000
276	20250319	142500	337497506	2850	2850	2850	2850	0
277	20250319	142400	337497506	2850	2850	2850	2850	0
278	20250319	142300	337497506	2850	2850	2850	2850	0
279	20250319	142200	337497506	2850	2850	2850	2850	1
280	20250319	142100	337494656	2850	2850	2850	2850	0
281	20250319	142000	337494656	2850	2850	2850	2850	0
282	20250319	141900	337494656	2850	2850	2850	2850	0
283	20250319	141800	337494656	2850	2852	2852	2850	174
284	20250319	141700	336998736	2850	2850	2850	2850	0
285	20250319	141600	336998736	2850	2850	2850	2850	0
286	20250319	141500	336998736	2850	2850	2850	2850	0
287	20250319	141400	336998736	2850	2850	2850	2850	0
288	20250319	141300	336998736	2850	2850	2850	2850	0
289	20250319	141200	336998736	2850	2850	2850	2850	0
290	20250319	141100	336998736	2850	2850	2850	2850	0
291	20250319	141000	336998736	2850	2850	2850	2850	1597
292	20250319	140900	332447286	2850	2850	2850	2850	0
293	20250319	140800	332447286	2850	2850	2850	2850	0
294	20250319	140700	332447286	2850	2850	2850	2850	11
295	20250319	140600	332415936	2850	2850	2850	2850	3
296	20250319	140500	332407386	2855	2855	2855	2855	0
297	20250319	140400	332407386	2855	2855	2855	2855	0
298	20250319	140300	332407386	2855	2855	2855	2855	202
299	20250319	140200	331830676	2850	2850	2850	2850	389
300	20250319	140100	330722026	2850	2850	2850	2850	0
301	20250319	140000	330722026	2850	2850	2850	2850	650
302	20250319	135900	328869526	2855	2855	2855	2855	0
303	20250319	135800	328869526	2855	2855	2855	2855	0
304	20250319	135700	328869526	2855	2855	2855	2855	0
305	20250319	135600	328869526	2855	2855	2855	2855	0
306	20250319	135500	328869526	2855	2855	2855	2855	0
307	20250319	135400	328869526	2855	2855	2855	2855	0
308	20250319	135300	328869526	2855	2855	2855	2855	2718
309	20250319	135200	321109636	2860	2860	2860	2860	0
310	20250319	135100	321109636	2860	2860	2860	2860	0
311	20250319	135000	321109636	2860	2860	2860	2860	0
312	20250319	134900	321109636	2860	2860	2860	2860	0
313	20250319	134800	321109636	2860	2860	2860	2860	0
314	20250319	134700	321109636	2860	2860	2860	2860	0
315	20250319	134600	321109636	2860	2860	2860	2860	1
316	20250319	134500	321106776	2860	2860	2860	2860	0
317	20250319	134400	321106776	2860	2860	2860	2860	0
318	20250319	134300	321106776	2860	2860	2860	2860	0
319	20250319	134200	321106776	2860	2860	2860	2855	503
320	20250319	134100	319670696	2860	2860	2860	2860	2
321	20250319	134000	319664976	2860	2860	2860	2860	0
322	20250319	133900	319664976	2860	2860	2860	2860	1
323	20250319	133800	319662116	2860	2860	2860	2860	0
324	20250319	133700	319662116	2860	2860	2860	2860	1
325	20250319	133600	319659256	2860	2860	2860	2860	1
326	20250319	133500	319656396	2860	2860	2860	2860	0
327	20250319	133400	319656396	2860	2860	2860	2860	0
328	20250319	133300	319656396	2860	2860	2860	2860	0
329	20250319	133200	319656396	2860	2860	2860	2860	0
330	20250319	133100	319656396	2860	2860	2860	2860	2
331	20250319	133000	319650676	2860	2860	2860	2860	0
332	20250319	132900	319650676	2860	2860	2860	2860	0
333	20250319	132800	319650676	2860	2860	2860	2860	0
334	20250319	132700	319650676	2860	2860	2860	2855	58
335	20250319	132600	319484816	2860	2860	2860	2860	664
336	20250319	132500	317585776	2855	2855	2855	2855	0
337	20250319	132400	317585776	2855	2855	2855	2855	121
338	20250319	132300	317240321	2860	2860	2860	2860	0
339	20250319	132200	317240321	2860	2860	2860	2860	665
340	20250319	132100	315338421	2855	2855	2855	2855	0
341	20250319	132000	315338421	2855	2855	2855	2855	0
342	20250319	131900	315338421	2855	2855	2855	2855	357
343	20250319	131800	314319186	2850	2855	2855	2850	1564
344	20250319	131700	309861776	2855	2855	2855	2855	0
345	20250319	131600	309861776	2855	2855	2855	2855	0
346	20250319	131500	309861776	2855	2855	2855	2855	0
347	20250319	131400	309861776	2855	2855	2855	2855	0
348	20250319	131300	309861776	2855	2855	2855	2855	0
349	20250319	131200	309861776	2855	2855	2855	2855	0
350	20250319	131100	309861776	2855	2855	2855	2855	14
351	20250319	131000	309821806	2855	2855	2855	2855	0
352	20250319	130900	309821806	2855	2855	2855	2855	0
353	20250319	130800	309821806	2855	2855	2855	2855	10
354	20250319	130700	309793256	2855	2855	2855	2855	11
355	20250319	130600	309761851	2855	2855	2855	2855	2000
356	20250319	130500	304051851	2855	2855	2855	2855	0
357	20250319	130400	304051851	2855	2855	2855	2855	2
358	20250319	130300	304046141	2855	2855	2855	2855	10
359	20250319	130200	304017591	2850	2850	2850	2850	500
360	20250319	130100	302592591	2855	2855	2855	2855	0
361	20250319	130000	302592591	2855	2855	2855	2855	0
362	20250319	125900	302592591	2855	2855	2855	2855	0
363	20250319	125800	302592591	2855	2855	2855	2855	0
364	20250319	125700	302592591	2855	2855	2855	2855	1
365	20250319	125600	302589736	2855	2855	2855	2855	0
366	20250319	125500	302589736	2855	2855	2855	2855	0
367	20250319	125400	302589736	2855	2855	2855	2855	100
368	20250319	125300	302304236	2855	2855	2855	2855	0
369	20250319	125200	302304236	2855	2855	2855	2855	195
370	20250319	125100	301747511	2850	2850	2850	2850	0
371	20250319	125000	301747511	2850	2850	2850	2850	0
372	20250319	124900	301747511	2850	2850	2850	2850	5
373	20250319	124800	301733261	2850	2850	2850	2850	0
374	20250319	124700	301733261	2850	2850	2850	2850	0
375	20250319	124600	301733261	2850	2850	2850	2850	36
376	20250319	124500	301630661	2850	2850	2850	2850	0
377	20250319	124400	301630661	2850	2850	2850	2850	0
378	20250319	124300	301630661	2850	2850	2850	2850	0
379	20250319	124200	301630661	2850	2850	2850	2850	0
380	20250319	124100	301630661	2850	2850	2850	2850	370
381	20250319	124000	300576161	2850	2850	2850	2850	0
382	20250319	123900	300576161	2850	2850	2850	2850	734
383	20250319	123800	298484261	2850	2850	2850	2850	591
384	20250319	123700	296799911	2855	2855	2855	2855	1
385	20250319	123600	296797056	2855	2855	2855	2855	2
386	20250319	123500	296791346	2855	2855	2855	2855	0
387	20250319	123400	296791346	2855	2855	2855	2855	0
388	20250319	123300	296791346	2855	2855	2855	2855	0
389	20250319	123200	296791346	2855	2855	2855	2855	78
390	20250319	123100	296568656	2855	2855	2855	2855	0
391	20250319	123000	296568656	2855	2855	2855	2855	0
392	20250319	122900	296568656	2855	2855	2855	2855	10
393	20250319	122800	296540106	2855	2855	2855	2855	0
394	20250319	122700	296540106	2855	2855	2855	2855	3
395	20250319	122600	296531541	2855	2855	2855	2855	45
396	20250319	122500	296403066	2855	2855	2855	2855	290
397	20250319	122400	295575116	2855	2855	2855	2855	42
398	20250319	122300	295455206	2855	2855	2855	2855	1001
399	20250319	122200	292597351	2855	2855	2855	2855	0
400	20250319	122100	292597351	2855	2855	2855	2855	26
401	20250319	122000	292523121	2845	2845	2845	2845	0
402	20250319	121900	292523121	2845	2845	2845	2845	0
403	20250319	121800	292523121	2845	2845	2845	2845	0
404	20250319	121700	292523121	2845	2845	2845	2845	0
405	20250319	121600	292523121	2845	2845	2845	2845	0
406	20250319	121500	292523121	2845	2845	2845	2845	0
407	20250319	121400	292523121	2845	2845	2845	2845	0
408	20250319	121300	292523121	2845	2855	2855	2845	3
409	20250319	121200	292514576	2850	2850	2850	2850	300
410	20250319	121100	291659576	2850	2850	2850	2850	0
411	20250319	121000	291659576	2850	2850	2850	2850	0
412	20250319	120900	291659576	2850	2850	2850	2850	501
413	20250319	120800	290231726	2850	2850	2850	2850	0
414	20250319	120700	290231726	2850	2850	2850	2850	14
415	20250319	120600	290191826	2850	2850	2850	2850	0
416	20250319	120500	290191826	2850	2850	2850	2850	0
417	20250319	120400	290191826	2850	2850	2850	2850	0
418	20250319	120300	290191826	2850	2850	2850	2850	0
419	20250319	120200	290191826	2850	2850	2850	2850	0
420	20250319	120100	290191826	2850	2850	2850	2850	0
421	20250319	120000	290191826	2850	2850	2850	2850	0
422	20250319	115900	290191826	2850	2852	2852	2850	3
423	20250319	115800	290183272	2850	2850	2850	2850	0
424	20250319	115700	290183272	2850	2855	2855	2850	229
425	20250319	115600	289530589	2855	2855	2855	2855	0
426	20250319	115500	289530589	2855	2855	2855	2855	0
427	20250319	115400	289530589	2855	2855	2855	2855	1
428	20250319	115300	289527734	2850	2850	2850	2850	3
429	20250319	115200	289519184	2850	2850	2850	2850	0
430	20250319	115100	289519184	2850	2850	2850	2850	0
431	20250319	115000	289519184	2850	2850	2850	2850	252
432	20250319	114900	288800984	2850	2850	2850	2850	0
433	20250319	114800	288800984	2850	2850	2850	2850	0
434	20250319	114700	288800984	2850	2850	2850	2850	100
435	20250319	114600	288515984	2850	2850	2850	2850	0
436	20250319	114500	288515984	2850	2850	2850	2850	1002
437	20250319	114400	285660284	2850	2850	2850	2850	0
438	20250319	114300	285660284	2850	2850	2850	2850	2008
439	20250319	114200	279937484	2850	2850	2850	2850	0
440	20250319	114100	279937484	2850	2850	2850	2850	0
441	20250319	114000	279937484	2850	2850	2850	2850	0
442	20250319	113900	279937484	2850	2850	2850	2850	0
443	20250319	113800	279937484	2850	2850	2850	2850	140
444	20250319	113700	279538484	2850	2850	2850	2850	29
445	20250319	113600	279455834	2850	2850	2850	2850	0
446	20250319	113500	279455834	2850	2850	2850	2850	0
447	20250319	113400	279455834	2850	2850	2850	2850	8
448	20250319	113300	279433034	2850	2850	2850	2850	0
449	20250319	113200	279433034	2850	2850	2850	2850	35
450	20250319	113100	279333284	2845	2845	2845	2845	0
451	20250319	113000	279333284	2845	2845	2845	2845	0
452	20250319	112900	279333284	2845	2845	2845	2845	0
453	20250319	112800	279333284	2845	2845	2845	2845	600
454	20250319	112700	277626284	2850	2850	2850	2850	5
455	20250319	112600	277612034	2850	2850	2850	2850	10
456	20250319	112500	277583534	2845	2845	2845	2845	69
457	20250319	112400	277387229	2845	2845	2845	2845	0
458	20250319	112300	277387229	2845	2845	2845	2845	0
459	20250319	112200	277387229	2845	2845	2845	2845	300
460	20250319	112100	276533729	2845	2845	2845	2845	27
461	20250319	112000	276456914	2845	2845	2845	2845	0
462	20250319	111900	276456914	2845	2845	2845	2845	0
463	20250319	111800	276456914	2845	2845	2845	2845	1
464	20250319	111700	276454069	2845	2845	2845	2845	0
465	20250319	111600	276454069	2845	2845	2845	2845	0
466	20250319	111500	276454069	2845	2845	2845	2845	247
467	20250319	111400	275751354	2845	2845	2845	2845	0
468	20250319	111300	275751354	2845	2845	2845	2845	0
469	20250319	111200	275751354	2845	2850	2850	2845	2012
470	20250319	111100	270017214	2850	2850	2850	2850	1
471	20250319	111000	270014364	2850	2850	2850	2850	0
472	20250319	110900	270014364	2850	2850	2850	2850	1
473	20250319	110800	270011514	2850	2850	2850	2850	0
474	20250319	110700	270011514	2850	2850	2850	2850	3
475	20250319	110600	270002964	2840	2840	2840	2840	0
476	20250319	110500	270002964	2840	2840	2840	2840	1
477	20250319	110400	270000124	2850	2850	2850	2850	0
478	20250319	110300	270000124	2850	2850	2850	2850	2
479	20250319	110200	269994424	2850	2850	2850	2850	30
480	20250319	110100	269908924	2850	2850	2850	2850	2
481	20250319	110000	269903224	2840	2840	2840	2840	1
482	20250319	105900	269900384	2845	2845	2845	2845	190
483	20250319	105800	269359834	2850	2850	2850	2850	0
484	20250319	105700	269359834	2850	2850	2850	2850	0
485	20250319	105600	269359834	2850	2850	2850	2850	183
486	20250319	105500	268838284	2850	2850	2850	2850	1
487	20250319	105400	268835434	2850	2850	2850	2850	1
488	20250319	105300	268832584	2847	2847	2847	2847	0
489	20250319	105200	268832584	2847	2847	2847	2847	0
490	20250319	105100	268832584	2847	2847	2847	2847	4
491	20250319	105000	268821196	2845	2845	2845	2845	0
492	20250319	104900	268821196	2845	2845	2845	2845	0
493	20250319	104800	268821196	2845	2845	2845	2845	162
494	20250319	104700	268360306	2840	2840	2840	2840	0
495	20250319	104600	268360306	2840	2845	2845	2840	76
496	20250319	104500	268144126	2845	2840	2845	2840	1325
497	20250319	104400	264381001	2840	2845	2845	2840	962
498	20250319	104300	261647586	2855	2855	2855	2855	1
499	20250319	104200	261644731	2840	2850	2850	2840	22966
500	20250319	104100	196193236	2850	2850	2850	2850	2
501	20250319	104000	196187536	2855	2855	2855	2855	0
502	20250319	103900	196187536	2855	2855	2855	2850	767
503	20250319	103800	194001421	2855	2860	2860	2855	3413
504	20250319	103700	184256436	2860	2860	2860	2860	5
505	20250319	103600	184242136	2860	2860	2860	2860	0
506	20250319	103500	184242136	2860	2860	2860	2860	1062
507	20250319	103400	181204816	2860	2860	2860	2860	699
508	20250319	103300	179205676	2860	2860	2860	2860	0
509	20250319	103200	179205676	2860	2860	2860	2860	115
510	20250319	103100	178876776	2860	2860	2860	2860	0
511	20250319	103000	178876776	2860	2860	2860	2860	0
512	20250319	102900	178876776	2860	2860	2860	2860	0
513	20250319	102800	178876776	2860	2860	2860	2860	0
514	20250319	102700	178876776	2860	2860	2860	2860	0
515	20250319	102600	178876776	2860	2860	2860	2860	0
516	20250319	102500	178876776	2860	2860	2860	2860	510
517	20250319	102400	177418176	2860	2860	2860	2860	50
518	20250319	102300	177275176	2860	2855	2860	2855	52
519	20250319	102200	177126461	2855	2855	2855	2855	1852
520	20250319	102100	171839001	2855	2855	2855	2855	0
521	20250319	102000	171839001	2855	2855	2855	2855	0
522	20250319	101900	171839001	2855	2855	2855	2855	0
523	20250319	101800	171839001	2855	2855	2855	2855	50
524	20250319	101700	171696251	2860	2860	2860	2860	0
525	20250319	101600	171696251	2860	2860	2860	2860	0
526	20250319	101500	171696251	2860	2860	2860	2860	100
527	20250319	101400	171410251	2855	2855	2855	2855	132
528	20250319	101300	171033391	2855	2855	2855	2855	0
529	20250319	101200	171033391	2855	2855	2855	2855	423
530	20250319	101100	169825726	2860	2860	2860	2860	0
531	20250319	101000	169825726	2860	2860	2860	2860	0
532	20250319	100900	169825726	2860	2860	2860	2860	0
533	20250319	100800	169825726	2860	2860	2860	2860	582
534	20250319	100700	168161206	2860	2860	2860	2860	0
535	20250319	100600	168161206	2860	2860	2860	2860	4
536	20250319	100500	168149766	2860	2860	2860	2860	348
537	20250319	100400	167154486	2860	2860	2860	2860	4
538	20250319	100300	167143046	2855	2855	2855	2855	400
539	20250319	100200	166001046	2860	2860	2860	2860	19
540	20250319	100100	165946706	2855	2855	2855	2855	1221
541	20250319	100000	162460751	2855	2850	2860	2850	25
542	20250319	095900	162389356	2850	2860	2860	2850	11745
543	20250319	095800	128868036	2860	2860	2860	2860	2
544	20250319	095700	128862316	2860	2865	2865	2860	430
545	20250319	095600	127632416	2865	2865	2865	2865	20
546	20250319	095500	127575116	2865	2865	2865	2865	0
547	20250319	095400	127575116	2865	2860	2865	2860	865
548	20250319	095300	125101211	2865	2865	2865	2865	233
549	20250319	095200	124433666	2870	2870	2870	2865	913
550	20250319	095100	121816371	2870	2870	2870	2870	0
551	20250319	095000	121816371	2870	2860	2870	2860	12
552	20250319	094900	121782021	2860	2875	2875	2860	422
553	20250319	094800	120572676	2875	2875	2875	2875	1
554	20250319	094700	120569801	2875	2875	2875	2875	0
555	20250319	094600	120569801	2875	2875	2875	2875	81
556	20250319	094500	120336926	2865	2865	2865	2865	0
557	20250319	094400	120336926	2865	2865	2865	2865	0
558	20250319	094300	120336926	2865	2865	2865	2865	0
559	20250319	094200	120336926	2865	2865	2865	2865	0
560	20250319	094100	120336926	2865	2865	2865	2865	20
561	20250319	094000	120279626	2870	2880	2880	2870	13
562	20250319	093900	120242246	2870	2870	2870	2870	1
563	20250319	093800	120239376	2880	2880	2880	2880	0
564	20250319	093700	120239376	2880	2880	2880	2880	3
565	20250319	093600	120230736	2880	2880	2880	2880	0
566	20250319	093500	120230736	2880	2865	2880	2865	8
567	20250319	093400	120207801	2865	2865	2880	2865	107
568	20250319	093300	119901231	2880	2880	2880	2880	0
569	20250319	093200	119901231	2880	2880	2880	2880	44
570	20250319	093100	119774511	2870	2860	2870	2860	12205
571	20250319	093000	84839141	2855	2855	2855	2855	90
572	20250319	092900	84582191	2857	2857	2857	2857	198
573	20250319	092800	84016505	2857	2855	2860	2855	1492
574	20250319	092700	79756695	2855	2855	2855	2855	249
575	20250319	092600	79045800	2860	2855	2860	2855	38
576	20250319	092500	78937305	2855	2855	2855	2855	1000
577	20250319	092400	76082305	2855	2860	2860	2855	2
578	20250319	092300	76076590	2855	2855	2855	2850	1893
579	20250319	092200	70674850	2860	2860	2860	2860	140
580	20250319	092100	70274450	2860	2860	2860	2860	0
581	20250319	092000	70274450	2860	2860	2860	2860	2
582	20250319	091900	70268730	2855	2855	2855	2855	3
583	20250319	091800	70260165	2855	2850	2855	2850	1919
584	20250319	091700	64790915	2860	2865	2870	2850	16872
585	20250319	091600	16583415	2860	2870	2870	2860	549
586	20250319	091500	15012940	2865	2870	2870	2865	367
587	20250319	091400	13961480	2860	2865	2865	2860	1630
588	20250319	091300	9292155	2870	2870	2870	2870	10
589	20250319	091200	9263455	2880	2870	2880	2870	201
590	20250319	091100	8686575	2880	2880	2880	2880	1
591	20250319	091000	8683695	2880	2880	2880	2880	0
592	20250319	090900	8683695	2880	2880	2880	2880	0
593	20250319	090800	8683695	2880	2865	2880	2865	21
594	20250319	090700	8623515	2880	2880	2880	2880	2
595	20250319	090600	8617755	2880	2880	2880	2865	57
596	20250319	090500	8453865	2865	2865	2865	2865	318
597	20250319	090400	7542795	2865	2875	2875	2860	2562
598	20250319	090300	199575	2890	2890	2890	2890	1
599	20250319	090200	196685	2875	2880	2880	2875	2
600	20250319	090100	190930	2885	2895	2895	2885	2
601	20250319	090000	185150	2900	2880	2900	2880	64