KissMeData/012690/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185900	220164315	2860	2860	2860	2860	472
3	20250310	185800	220164315	2860	2860	2860	2860	0
4	20250310	185700	220164315	2860	2860	2860	2860	0
5	20250310	185600	220164315	2860	2860	2860	2860	0
6	20250310	185500	220164315	2860	2860	2860	2860	0
7	20250310	185400	220164315	2860	2860	2860	2860	0
8	20250310	185300	220164315	2860	2860	2860	2860	0
9	20250310	185200	220164315	2860	2860	2860	2860	0
10	20250310	185100	220164315	2860	2860	2860	2860	0
11	20250310	185000	220164315	2860	2860	2860	2860	0
12	20250310	184900	220164315	2860	2860	2860	2860	0
13	20250310	184800	220164315	2860	2860	2860	2860	0
14	20250310	184700	220164315	2860	2860	2860	2860	0
15	20250310	184600	220164315	2860	2860	2860	2860	0
16	20250310	184500	220164315	2860	2860	2860	2860	0
17	20250310	184400	220164315	2860	2860	2860	2860	0
18	20250310	184300	220164315	2860	2860	2860	2860	0
19	20250310	184200	220164315	2860	2860	2860	2860	0
20	20250310	184100	220164315	2860	2860	2860	2860	0
21	20250310	184000	220164315	2860	2860	2860	2860	0
22	20250310	183900	220164315	2860	2860	2860	2860	0
23	20250310	183800	220164315	2860	2860	2860	2860	0
24	20250310	183700	220164315	2860	2860	2860	2860	0
25	20250310	183600	220164315	2860	2860	2860	2860	0
26	20250310	183500	220164315	2860	2860	2860	2860	0
27	20250310	183400	220164315	2860	2860	2860	2860	0
28	20250310	183300	220164315	2860	2860	2860	2860	0
29	20250310	183200	220164315	2860	2860	2860	2860	0
30	20250310	183100	220164315	2860	2860	2860	2860	0
31	20250310	183000	220164315	2860	2860	2860	2860	0
32	20250310	182900	220164315	2860	2860	2860	2860	472
33	20250310	182800	220164315	2860	2860	2860	2860	0
34	20250310	182700	220164315	2860	2860	2860	2860	0
35	20250310	182600	220164315	2860	2860	2860	2860	0
36	20250310	182500	220164315	2860	2860	2860	2860	0
37	20250310	182400	220164315	2860	2860	2860	2860	0
38	20250310	182300	220164315	2860	2860	2860	2860	0
39	20250310	182200	220164315	2860	2860	2860	2860	0
40	20250310	182100	220164315	2860	2860	2860	2860	0
41	20250310	182000	220164315	2860	2860	2860	2860	0
42	20250310	181900	220164315	2860	2860	2860	2860	0
43	20250310	181800	220164315	2860	2860	2860	2860	0
44	20250310	181700	220164315	2860	2860	2860	2860	0
45	20250310	181600	220164315	2860	2860	2860	2860	0
46	20250310	181500	220164315	2860	2860	2860	2860	0
47	20250310	181400	220164315	2860	2860	2860	2860	0
48	20250310	181300	220164315	2860	2860	2860	2860	0
49	20250310	181200	220164315	2860	2860	2860	2860	0
50	20250310	181100	220164315	2860	2860	2860	2860	0
51	20250310	181000	220164315	2860	2860	2860	2860	0
52	20250310	180900	220164315	2860	2860	2860	2860	0
53	20250310	180800	220164315	2860	2860	2860	2860	0
54	20250310	180700	220164315	2860	2860	2860	2860	0
55	20250310	180600	220164315	2860	2860	2860	2860	0
56	20250310	180500	220164315	2860	2860	2860	2860	0
57	20250310	180400	220164315	2860	2860	2860	2860	0
58	20250310	180300	220164315	2860	2860	2860	2860	0
59	20250310	180200	220164315	2860	2860	2860	2860	0
60	20250310	180100	220164315	2860	2860	2860	2860	0
61	20250310	180000	220164315	2860	2860	2860	2860	0
62	20250310	175900	220164315	2860	2860	2860	2860	472
63	20250310	175800	220164315	2860	2860	2860	2860	0
64	20250310	175700	220164315	2860	2860	2860	2860	0
65	20250310	175600	220164315	2860	2860	2860	2860	0
66	20250310	175500	220164315	2860	2860	2860	2860	0
67	20250310	175400	220164315	2860	2860	2860	2860	0
68	20250310	175300	220164315	2860	2860	2860	2860	0
69	20250310	175200	220164315	2860	2860	2860	2860	0
70	20250310	175100	220164315	2860	2860	2860	2860	0
71	20250310	175000	220164315	2860	2860	2860	2860	0
72	20250310	174900	220164315	2860	2860	2860	2860	0
73	20250310	174800	220164315	2860	2860	2860	2860	0
74	20250310	174700	220164315	2860	2860	2860	2860	0
75	20250310	174600	220164315	2860	2860	2860	2860	0
76	20250310	174500	220164315	2860	2860	2860	2860	0
77	20250310	174400	220164315	2860	2860	2860	2860	0
78	20250310	174300	220164315	2860	2860	2860	2860	0
79	20250310	174200	220164315	2860	2860	2860	2860	0
80	20250310	174100	220164315	2860	2860	2860	2860	0
81	20250310	174000	220164315	2860	2860	2860	2860	0
82	20250310	173900	220164315	2860	2860	2860	2860	0
83	20250310	173800	220164315	2860	2860	2860	2860	0
84	20250310	173700	220164315	2860	2860	2860	2860	0
85	20250310	173600	220164315	2860	2860	2860	2860	0
86	20250310	173500	220164315	2860	2860	2860	2860	0
87	20250310	173400	220164315	2860	2860	2860	2860	0
88	20250310	173300	220164315	2860	2860	2860	2860	0
89	20250310	173200	220164315	2860	2860	2860	2860	0
90	20250310	173100	220164315	2860	2860	2860	2860	0
91	20250310	173000	220164315	2860	2860	2860	2860	0
92	20250310	172900	220164315	2860	2860	2860	2860	472
93	20250310	172800	220164315	2860	2860	2860	2860	0
94	20250310	172700	220164315	2860	2860	2860	2860	0
95	20250310	172600	220164315	2860	2860	2860	2860	0
96	20250310	172500	220164315	2860	2860	2860	2860	0
97	20250310	172400	220164315	2860	2860	2860	2860	0
98	20250310	172300	220164315	2860	2860	2860	2860	0
99	20250310	172200	220164315	2860	2860	2860	2860	0
100	20250310	172100	220164315	2860	2860	2860	2860	0
101	20250310	172000	220164315	2860	2860	2860	2860	0
102	20250310	171900	220164315	2860	2860	2860	2860	0
103	20250310	171800	220164315	2860	2860	2860	2860	0
104	20250310	171700	220164315	2860	2860	2860	2860	0
105	20250310	171600	220164315	2860	2860	2860	2860	0
106	20250310	171500	220164315	2860	2860	2860	2860	0
107	20250310	171400	220164315	2860	2860	2860	2860	0
108	20250310	171300	220164315	2860	2860	2860	2860	0
109	20250310	171200	220164315	2860	2860	2860	2860	0
110	20250310	171100	220164315	2860	2860	2860	2860	0
111	20250310	171000	220164315	2860	2860	2860	2860	0
112	20250310	170900	220164315	2860	2860	2860	2860	0
113	20250310	170800	220164315	2860	2860	2860	2860	0
114	20250310	170700	220164315	2860	2860	2860	2860	0
115	20250310	170600	220164315	2860	2860	2860	2860	0
116	20250310	170500	220164315	2860	2860	2860	2860	0
117	20250310	170400	220164315	2860	2860	2860	2860	0
118	20250310	170300	220164315	2860	2860	2860	2860	0
119	20250310	170200	220164315	2860	2860	2860	2860	0
120	20250310	170100	220164315	2860	2860	2860	2860	0
121	20250310	170000	220164315	2860	2860	2860	2860	0
122	20250310	165900	220164315	2860	2860	2860	2860	472
123	20250310	165800	220164315	2860	2860	2860	2860	0
124	20250310	165700	220164315	2860	2860	2860	2860	0
125	20250310	165600	220164315	2860	2860	2860	2860	0
126	20250310	165500	220164315	2860	2860	2860	2860	0
127	20250310	165400	220164315	2860	2860	2860	2860	0
128	20250310	165300	220164315	2860	2860	2860	2860	0
129	20250310	165200	220164315	2860	2860	2860	2860	0
130	20250310	165100	220164315	2860	2860	2860	2860	0
131	20250310	165000	220164315	2860	2860	2860	2860	0
132	20250310	164900	220164315	2860	2860	2860	2860	0
133	20250310	164800	220164315	2860	2860	2860	2860	0
134	20250310	164700	220164315	2860	2860	2860	2860	0
135	20250310	164600	220164315	2860	2860	2860	2860	0
136	20250310	164500	220164315	2860	2860	2860	2860	0
137	20250310	164400	220164315	2860	2860	2860	2860	0
138	20250310	164300	220164315	2860	2860	2860	2860	0
139	20250310	164200	220164315	2860	2860	2860	2860	0
140	20250310	164100	220164315	2860	2860	2860	2860	0
141	20250310	164000	220164315	2860	2860	2860	2860	0
142	20250310	163900	220164315	2860	2860	2860	2860	0
143	20250310	163800	220164315	2860	2860	2860	2860	0
144	20250310	163700	220164315	2860	2860	2860	2860	0
145	20250310	163600	220164315	2860	2860	2860	2860	0
146	20250310	163500	220164315	2860	2860	2860	2860	0
147	20250310	163400	220164315	2860	2860	2860	2860	0
148	20250310	163300	220164315	2860	2860	2860	2860	0
149	20250310	163200	220164315	2860	2860	2860	2860	0
150	20250310	163100	220164315	2860	2860	2860	2860	0
151	20250310	163000	220164315	2860	2860	2860	2860	0
152	20250310	162900	220164315	2860	2860	2860	2860	472
153	20250310	162800	220164315	2860	2860	2860	2860	0
154	20250310	162700	220164315	2860	2860	2860	2860	0
155	20250310	162600	220164315	2860	2860	2860	2860	0
156	20250310	162500	220164315	2860	2860	2860	2860	0
157	20250310	162400	220164315	2860	2860	2860	2860	0
158	20250310	162300	220164315	2860	2860	2860	2860	0
159	20250310	162200	220164315	2860	2860	2860	2860	0
160	20250310	162100	220164315	2860	2860	2860	2860	0
161	20250310	162000	220164315	2860	2860	2860	2860	0
162	20250310	161900	220164315	2860	2860	2860	2860	0
163	20250310	161800	220164315	2860	2860	2860	2860	0
164	20250310	161700	220164315	2860	2860	2860	2860	0
165	20250310	161600	220164315	2860	2860	2860	2860	0
166	20250310	161500	220164315	2860	2860	2860	2860	0
167	20250310	161400	220164315	2860	2860	2860	2860	0
168	20250310	161300	220164315	2860	2860	2860	2860	0
169	20250310	161200	220164315	2860	2860	2860	2860	0
170	20250310	161100	220164315	2860	2860	2860	2860	0
171	20250310	161000	220164315	2860	2860	2860	2860	0
172	20250310	160900	220164315	2860	2860	2860	2860	0
173	20250310	160800	220164315	2860	2860	2860	2860	0
174	20250310	160700	220164315	2860	2860	2860	2860	0
175	20250310	160600	220164315	2860	2860	2860	2860	0
176	20250310	160500	220164315	2860	2860	2860	2860	0
177	20250310	160400	220164315	2860	2860	2860	2860	0
178	20250310	160300	220164315	2860	2860	2860	2860	0
179	20250310	160200	220164315	2860	2860	2860	2860	0
180	20250310	160100	220164315	2860	2860	2860	2860	0
181	20250310	160000	220164315	2860	2860	2860	2860	0
182	20250310	155900	220164315	2860	2860	2860	2860	472
183	20250310	155800	220164315	2860	2860	2860	2860	0
184	20250310	155700	220164315	2860	2860	2860	2860	0
185	20250310	155600	220164315	2860	2860	2860	2860	0
186	20250310	155500	220164315	2860	2860	2860	2860	0
187	20250310	155400	220164315	2860	2860	2860	2860	0
188	20250310	155300	220164315	2860	2860	2860	2860	0
189	20250310	155200	220164315	2860	2860	2860	2860	0
190	20250310	155100	220164315	2860	2860	2860	2860	0
191	20250310	155000	220164315	2860	2860	2860	2860	0
192	20250310	154900	220164315	2860	2860	2860	2860	0
193	20250310	154800	220164315	2860	2860	2860	2860	0
194	20250310	154700	220164315	2860	2860	2860	2860	0
195	20250310	154600	220164315	2860	2860	2860	2860	0
196	20250310	154500	220164315	2860	2860	2860	2860	0
197	20250310	154400	220164315	2860	2860	2860	2860	0
198	20250310	154300	220164315	2860	2860	2860	2860	0
199	20250310	154200	220164315	2860	2860	2860	2860	0
200	20250310	154100	220164315	2860	2860	2860	2860	0
201	20250310	154000	220164315	2860	2860	2860	2860	0
202	20250310	153900	220164315	2860	2860	2860	2860	0
203	20250310	153800	220164315	2860	2860	2860	2860	0
204	20250310	153700	220164315	2860	2860	2860	2860	0
205	20250310	153600	220164315	2860	2860	2860	2860	0
206	20250310	153500	220164315	2860	2860	2860	2860	0
207	20250310	153400	220164315	2860	2860	2860	2860	0
208	20250310	153300	220164315	2860	2860	2860	2860	0
209	20250310	153200	220164315	2860	2860	2860	2860	0
210	20250310	153100	220164315	2860	2860	2860	2860	0
211	20250310	153000	220164315	2860	2860	2860	2860	472
212	20250310	152900	218814395	2860	2860	2860	2860	0
213	20250310	152800	218814395	2860	2860	2860	2860	0
214	20250310	152700	218814395	2860	2860	2860	2860	0
215	20250310	152600	218814395	2860	2860	2860	2860	0
216	20250310	152500	218814395	2860	2860	2860	2860	0
217	20250310	152400	218814395	2860	2860	2860	2860	0
218	20250310	152300	218814395	2860	2860	2860	2860	0
219	20250310	152200	218814395	2860	2860	2860	2860	0
220	20250310	152100	218814395	2860	2860	2860	2860	0
221	20250310	152000	218814395	2860	2860	2860	2860	0
222	20250310	151900	218814395	2860	2860	2860	2860	0
223	20250310	151800	218814395	2860	2860	2860	2860	0
224	20250310	151700	218814395	2860	2865	2865	2860	32
225	20250310	151600	218722815	2860	2860	2860	2860	0
226	20250310	151500	218722815	2860	2860	2860	2860	1194
227	20250310	151400	215307975	2860	2860	2860	2860	0
228	20250310	151300	215307975	2860	2860	2860	2860	0
229	20250310	151200	215307975	2860	2860	2860	2860	31
230	20250310	151100	215219315	2855	2855	2855	2855	0
231	20250310	151000	215219315	2855	2855	2855	2855	0
232	20250310	150900	215219315	2855	2855	2855	2855	0
233	20250310	150800	215219315	2855	2855	2855	2855	8188
234	20250310	150700	191842575	2860	2860	2860	2860	0
235	20250310	150600	191842575	2860	2860	2860	2860	0
236	20250310	150500	191842575	2860	2860	2860	2860	1
237	20250310	150400	191839715	2855	2855	2855	2855	420
238	20250310	150300	190640615	2855	2850	2855	2850	6263
239	20250310	150200	172779750	2855	2855	2855	2855	1
240	20250310	150100	172776895	2855	2855	2855	2855	0
241	20250310	150000	172776895	2855	2855	2855	2855	0
242	20250310	145900	172776895	2855	2855	2855	2855	0
243	20250310	145800	172776895	2855	2855	2855	2855	30
244	20250310	145700	172691245	2855	2855	2855	2855	0
245	20250310	145600	172691245	2855	2855	2855	2855	0
246	20250310	145500	172691245	2855	2855	2855	2855	1
247	20250310	145400	172688390	2860	2860	2860	2860	0
248	20250310	145300	172688390	2860	2860	2860	2860	0
249	20250310	145200	172688390	2860	2860	2860	2860	34
250	20250310	145100	172591150	2840	2855	2855	2840	439
251	20250310	145000	171343805	2855	2855	2855	2855	1000
252	20250310	144900	168488805	2840	2840	2840	2840	43
253	20250310	144800	168366685	2855	2855	2855	2855	1
254	20250310	144700	168363830	2840	2840	2840	2840	0
255	20250310	144600	168363830	2840	2860	2860	2840	101
256	20250310	144500	168076970	2840	2840	2840	2840	36
257	20250310	144400	167974730	2840	2840	2840	2840	0
258	20250310	144300	167974730	2840	2840	2840	2840	400
259	20250310	144200	166838730	2840	2845	2845	2840	800
260	20250310	144100	164566580	2845	2845	2845	2845	0
261	20250310	144000	164566580	2845	2845	2845	2845	0
262	20250310	143900	164566580	2845	2845	2845	2845	0
263	20250310	143800	164566580	2845	2845	2845	2845	1449
264	20250310	143700	160444175	2850	2850	2850	2850	0
265	20250310	143600	160444175	2850	2850	2850	2850	0
266	20250310	143500	160444175	2850	2850	2850	2850	120
267	20250310	143400	160102175	2850	2850	2850	2850	0
268	20250310	143300	160102175	2850	2850	2850	2850	172
269	20250310	143200	159611975	2860	2860	2860	2860	0
270	20250310	143100	159611975	2860	2860	2860	2860	0
271	20250310	143000	159611975	2860	2860	2860	2860	1
272	20250310	142900	159609115	2860	2860	2860	2860	0
273	20250310	142800	159609115	2860	2860	2860	2860	0
274	20250310	142700	159609115	2860	2860	2860	2860	0
275	20250310	142600	159609115	2860	2860	2860	2860	0
276	20250310	142500	159609115	2860	2860	2860	2860	0
277	20250310	142400	159609115	2860	2860	2860	2860	0
278	20250310	142300	159609115	2860	2860	2860	2860	0
279	20250310	142200	159609115	2860	2860	2860	2860	0
280	20250310	142100	159609115	2860	2860	2860	2860	0
281	20250310	142000	159609115	2860	2860	2860	2860	1
282	20250310	141900	159606255	2860	2860	2860	2860	0
283	20250310	141800	159606255	2860	2860	2860	2860	0
284	20250310	141700	159606255	2860	2860	2860	2860	0
285	20250310	141600	159606255	2860	2860	2860	2860	20
286	20250310	141500	159549055	2860	2860	2860	2860	0
287	20250310	141400	159549055	2860	2860	2860	2860	1
288	20250310	141300	159546195	2860	2860	2860	2860	0
289	20250310	141200	159546195	2860	2860	2860	2860	0
290	20250310	141100	159546195	2860	2860	2860	2860	0
291	20250310	141000	159546195	2860	2860	2860	2860	0
292	20250310	140900	159546195	2860	2860	2860	2860	0
293	20250310	140800	159546195	2860	2860	2860	2860	0
294	20250310	140700	159546195	2860	2860	2860	2860	1
295	20250310	140600	159543335	2865	2865	2865	2865	0
296	20250310	140500	159543335	2865	2865	2865	2865	0
297	20250310	140400	159543335	2865	2860	2865	2860	541
298	20250310	140300	157996035	2850	2850	2850	2850	0
299	20250310	140200	157996035	2850	2850	2850	2850	0
300	20250310	140100	157996035	2850	2850	2850	2850	598
301	20250310	140000	156291735	2850	2850	2850	2850	60
302	20250310	135900	156120735	2850	2850	2850	2850	897
303	20250310	135800	153564285	2850	2850	2850	2850	0
304	20250310	135700	153564285	2850	2860	2860	2850	2211
305	20250310	135600	147250451	2857	2857	2857	2857	103
306	20250310	135500	146956180	2855	2855	2855	2855	0
307	20250310	135400	146956180	2855	2855	2855	2855	0
308	20250310	135300	146956180	2855	2855	2855	2855	1000
309	20250310	135200	144101180	2855	2855	2855	2855	0
310	20250310	135100	144101180	2855	2855	2855	2855	0
311	20250310	135000	144101180	2855	2855	2855	2855	10
312	20250310	134900	144072630	2855	2855	2855	2855	0
313	20250310	134800	144072630	2855	2855	2855	2855	0
314	20250310	134700	144072630	2855	2855	2855	2855	0
315	20250310	134600	144072630	2855	2855	2855	2855	10
316	20250310	134500	144044080	2855	2855	2855	2855	10
317	20250310	134400	144015530	2855	2855	2855	2855	0
318	20250310	134300	144015530	2855	2855	2855	2855	0
319	20250310	134200	144015530	2855	2860	2860	2855	137
320	20250310	134100	143624180	2855	2855	2855	2855	406
321	20250310	134000	142465050	2850	2850	2850	2850	0
322	20250310	133900	142465050	2850	2850	2850	2850	0
323	20250310	133800	142465050	2850	2850	2850	2850	1
324	20250310	133700	142462200	2855	2855	2855	2855	0
325	20250310	133600	142462200	2855	2855	2855	2855	0
326	20250310	133500	142462200	2855	2855	2855	2855	104
327	20250310	133400	142165280	2850	2850	2850	2850	0
328	20250310	133300	142165280	2850	2850	2850	2850	0
329	20250310	133200	142165280	2850	2850	2850	2850	7
330	20250310	133100	142145330	2850	2850	2850	2850	367
331	20250310	133000	141099380	2850	2850	2850	2850	51
332	20250310	132900	140954030	2850	2850	2850	2850	0
333	20250310	132800	140954030	2850	2850	2850	2850	50
334	20250310	132700	140811530	2850	2850	2850	2850	0
335	20250310	132600	140811530	2850	2850	2850	2850	25
336	20250310	132500	140740280	2850	2850	2850	2850	1
337	20250310	132400	140737430	2850	2850	2850	2850	1
338	20250310	132300	140734580	2850	2850	2850	2850	10
339	20250310	132200	140706080	2850	2850	2850	2850	0
340	20250310	132100	140706080	2850	2850	2850	2850	0
341	20250310	132000	140706080	2850	2850	2850	2850	0
342	20250310	131900	140706080	2850	2850	2850	2850	17
343	20250310	131800	140657630	2845	2850	2850	2845	2692
344	20250310	131700	132985435	2855	2855	2855	2855	373
345	20250310	131600	131920520	2855	2855	2855	2855	31
346	20250310	131500	131832015	2855	2855	2855	2855	0
347	20250310	131400	131832015	2855	2855	2855	2855	196
348	20250310	131300	131272435	2860	2860	2860	2860	10
349	20250310	131200	131243835	2860	2860	2860	2860	11
350	20250310	131100	131212375	2860	2860	2860	2860	300
351	20250310	131000	130354375	2860	2860	2860	2860	0
352	20250310	130900	130354375	2860	2860	2860	2860	0
353	20250310	130800	130354375	2860	2860	2860	2860	15
354	20250310	130700	130311475	2860	2860	2860	2860	1
355	20250310	130600	130308615	2860	2860	2860	2860	24
356	20250310	130500	130239975	2860	2860	2860	2860	0
357	20250310	130400	130239975	2860	2860	2860	2860	0
358	20250310	130300	130239975	2860	2860	2860	2860	1
359	20250310	130200	130237115	2855	2855	2855	2855	0
360	20250310	130100	130237115	2855	2855	2855	2855	391
361	20250310	130000	129120810	2865	2865	2865	2865	0
362	20250310	125900	129120810	2865	2865	2865	2865	0
363	20250310	125800	129120810	2865	2865	2865	2865	0
364	20250310	125700	129120810	2865	2865	2865	2865	1
365	20250310	125600	129117945	2865	2865	2865	2865	0
366	20250310	125500	129117945	2865	2865	2865	2865	0
367	20250310	125400	129117945	2865	2865	2865	2865	20
368	20250310	125300	129060645	2865	2865	2865	2860	850
369	20250310	125200	126629580	2860	2860	2860	2860	912
370	20250310	125100	124021260	2860	2860	2860	2860	6
371	20250310	125000	124004100	2855	2855	2855	2855	0
372	20250310	124900	124004100	2855	2860	2860	2855	11
373	20250310	124800	123972645	2860	2860	2860	2860	10
374	20250310	124700	123944045	2860	2860	2860	2860	0
375	20250310	124600	123944045	2860	2860	2860	2860	0
376	20250310	124500	123944045	2860	2860	2860	2860	0
377	20250310	124400	123944045	2860	2860	2860	2860	0
378	20250310	124300	123944045	2860	2855	2860	2855	2
379	20250310	124200	123938330	2860	2860	2860	2860	0
380	20250310	124100	123938330	2860	2860	2860	2860	17
381	20250310	124000	123889710	2850	2850	2850	2850	0
382	20250310	123900	123889710	2850	2850	2850	2850	1
383	20250310	123800	123886860	2850	2850	2850	2850	1122
384	20250310	123700	120689160	2860	2860	2860	2860	0
385	20250310	123600	120689160	2860	2860	2860	2860	1
386	20250310	123500	120686300	2850	2850	2850	2850	1
387	20250310	123400	120683450	2860	2860	2860	2860	0
388	20250310	123300	120683450	2860	2860	2860	2860	0
389	20250310	123200	120683450	2860	2860	2860	2860	0
390	20250310	123100	120683450	2860	2860	2860	2860	0
391	20250310	123000	120683450	2860	2860	2860	2860	0
392	20250310	122900	120683450	2860	2860	2860	2860	0
393	20250310	122800	120683450	2860	2860	2860	2860	0
394	20250310	122700	120683450	2860	2860	2860	2860	0
395	20250310	122600	120683450	2860	2860	2860	2860	0
396	20250310	122500	120683450	2860	2860	2860	2860	0
397	20250310	122400	120683450	2860	2860	2860	2860	0
398	20250310	122300	120683450	2860	2860	2860	2860	0
399	20250310	122200	120683450	2860	2860	2860	2860	0
400	20250310	122100	120683450	2860	2860	2860	2860	0
401	20250310	122000	120683450	2860	2860	2860	2860	26
402	20250310	121900	120609090	2860	2860	2860	2860	0
403	20250310	121800	120609090	2860	2860	2860	2860	0
404	20250310	121700	120609090	2860	2860	2860	2860	0
405	20250310	121600	120609090	2860	2860	2860	2860	0
406	20250310	121500	120609090	2860	2860	2860	2860	0
407	20250310	121400	120609090	2860	2860	2860	2860	0
408	20250310	121300	120609090	2860	2860	2860	2860	0
409	20250310	121200	120609090	2860	2860	2860	2860	0
410	20250310	121100	120609090	2860	2860	2860	2860	0
411	20250310	121000	120609090	2860	2860	2860	2860	0
412	20250310	120900	120609090	2860	2860	2860	2860	0
413	20250310	120800	120609090	2860	2860	2860	2860	193
414	20250310	120700	120057110	2860	2860	2860	2860	0
415	20250310	120600	120057110	2860	2860	2860	2860	1
416	20250310	120500	120054250	2850	2850	2850	2850	0
417	20250310	120400	120054250	2850	2850	2850	2850	1315
418	20250310	120300	116306500	2850	2850	2850	2850	1057
419	20250310	120200	113294050	2860	2860	2860	2860	0
420	20250310	120100	113294050	2860	2860	2860	2860	0
421	20250310	120000	113294050	2860	2860	2860	2860	0
422	20250310	115900	113294050	2860	2860	2860	2860	0
423	20250310	115800	113294050	2860	2860	2860	2860	0
424	20250310	115700	113294050	2860	2860	2860	2860	0
425	20250310	115600	113294050	2860	2860	2860	2860	0
426	20250310	115500	113294050	2860	2860	2860	2860	0
427	20250310	115400	113294050	2860	2860	2860	2860	20
428	20250310	115300	113236850	2860	2860	2860	2860	0
429	20250310	115200	113236850	2860	2860	2860	2860	0
430	20250310	115100	113236850	2860	2860	2860	2860	59
431	20250310	115000	113068110	2860	2860	2860	2860	0
432	20250310	114900	113068110	2860	2860	2860	2860	0
433	20250310	114800	113068110	2860	2850	2860	2850	2
434	20250310	114700	113062400	2860	2860	2860	2860	0
435	20250310	114600	113062400	2860	2860	2860	2860	0
436	20250310	114500	113062400	2860	2855	2860	2850	5
437	20250310	114400	113048120	2860	2860	2860	2860	0
438	20250310	114300	113048120	2860	2860	2860	2860	0
439	20250310	114200	113048120	2860	2860	2860	2860	0
440	20250310	114100	113048120	2860	2860	2860	2860	1
441	20250310	114000	113045260	2850	2850	2850	2850	500
442	20250310	113900	111620260	2850	2860	2860	2850	4
443	20250310	113800	111608830	2860	2860	2860	2860	0
444	20250310	113700	111608830	2860	2855	2860	2855	2
445	20250310	113600	111603115	2850	2850	2850	2850	1
446	20250310	113500	111600265	2860	2860	2860	2860	0
447	20250310	113400	111600265	2860	2860	2860	2860	2
448	20250310	113300	111594545	2860	2860	2860	2860	0
449	20250310	113200	111594545	2860	2860	2860	2860	0
450	20250310	113100	111594545	2860	2860	2860	2860	0
451	20250310	113000	111594545	2860	2860	2860	2860	1
452	20250310	112900	111591685	2855	2855	2855	2855	0
453	20250310	112800	111591685	2855	2855	2855	2855	19
454	20250310	112700	111537440	2855	2855	2855	2855	1
455	20250310	112600	111534585	2860	2855	2860	2855	111
456	20250310	112500	111217675	2860	2860	2860	2860	0
457	20250310	112400	111217675	2860	2855	2860	2855	3
458	20250310	112300	111209105	2860	2860	2860	2860	0
459	20250310	112200	111209105	2860	2860	2860	2860	0
460	20250310	112100	111209105	2860	2860	2860	2860	3
461	20250310	112000	111200525	2855	2860	2860	2855	177
462	20250310	111900	110695180	2855	2855	2855	2855	427
463	20250310	111800	109476095	2860	2860	2860	2860	1
464	20250310	111700	109473235	2855	2855	2855	2855	661
465	20250310	111600	107586080	2855	2855	2855	2855	1042
466	20250310	111500	104611170	2850	2850	2850	2850	153
467	20250310	111400	104175120	2855	2855	2855	2855	8
468	20250310	111300	104152280	2840	2840	2840	2840	0
469	20250310	111200	104152280	2840	2845	2845	2840	8
470	20250310	111100	104129555	2855	2855	2855	2855	1
471	20250310	111000	104126700	2845	2840	2845	2840	238
472	20250310	110900	103449735	2845	2845	2845	2835	1191
473	20250310	110800	100069065	2855	2855	2855	2855	10
474	20250310	110700	100040515	2855	2850	2855	2850	11
475	20250310	110600	100009160	2855	2855	2855	2855	0
476	20250310	110500	100009160	2855	2855	2855	2855	0
477	20250310	110400	100009160	2855	2855	2855	2855	0
478	20250310	110300	100009160	2855	2855	2855	2855	0
479	20250310	110200	100009160	2855	2855	2855	2855	0
480	20250310	110100	100009160	2855	2855	2855	2855	0
481	20250310	110000	100009160	2855	2850	2855	2850	20
482	20250310	105900	99952110	2845	2845	2845	2845	0
483	20250310	105800	99952110	2845	2845	2845	2845	139
484	20250310	105700	99556655	2845	2845	2845	2845	0
485	20250310	105600	99556655	2845	2845	2845	2845	0
486	20250310	105500	99556655	2845	2845	2845	2845	0
487	20250310	105400	99556655	2845	2845	2845	2845	0
488	20250310	105300	99556655	2845	2845	2845	2845	0
489	20250310	105200	99556655	2845	2845	2845	2845	0
490	20250310	105100	99556655	2845	2845	2845	2845	0
491	20250310	105000	99556655	2845	2845	2845	2845	205
492	20250310	104900	98973430	2840	2840	2840	2840	49
493	20250310	104800	98834270	2840	2840	2840	2840	1
494	20250310	104700	98831430	2840	2840	2840	2840	300
495	20250310	104600	97979430	2840	2840	2840	2840	331
496	20250310	104500	97039390	2840	2840	2840	2840	3
497	20250310	104400	97030870	2840	2840	2840	2840	101
498	20250310	104300	96744030	2840	2840	2840	2840	55
499	20250310	104200	96587830	2840	2840	2840	2840	0
500	20250310	104100	96587830	2840	2840	2840	2840	1
501	20250310	104000	96584990	2840	2830	2840	2830	18
502	20250310	103900	96533970	2830	2840	2840	2830	362
503	20250310	103800	95509410	2840	2840	2840	2840	1
504	20250310	103700	95506570	2830	2835	2840	2830	1123
505	20250310	103600	92325465	2845	2845	2845	2845	0
506	20250310	103500	92325465	2845	2835	2845	2835	367
507	20250310	103400	91285000	2835	2835	2835	2835	1100
508	20250310	103300	88166500	2850	2850	2850	2850	5
509	20250310	103200	88152250	2850	2850	2850	2850	1
510	20250310	103100	88149400	2835	2845	2845	2835	1525
511	20250310	103000	83817605	2855	2845	2855	2845	2
512	20250310	102900	83811905	2855	2855	2855	2855	0
513	20250310	102800	83811905	2855	2855	2855	2855	0
514	20250310	102700	83811905	2855	2855	2855	2855	1
515	20250310	102600	83809050	2855	2860	2860	2845	2517
516	20250310	102500	76637085	2855	2855	2855	2855	12
517	20250310	102400	76602825	2860	2860	2860	2860	0
518	20250310	102300	76602825	2860	2860	2860	2860	100
519	20250310	102200	76316825	2860	2855	2860	2855	600
520	20250310	102100	74603655	2855	2855	2855	2855	721
521	20250310	102000	72545200	2865	2865	2865	2865	0
522	20250310	101900	72545200	2865	2865	2865	2865	5
523	20250310	101800	72530875	2865	2865	2865	2865	65
524	20250310	101700	72344650	2865	2860	2865	2860	298
525	20250310	101600	71492270	2860	2860	2860	2860	311
526	20250310	101500	70602810	2860	2860	2860	2860	0
527	20250310	101400	70602810	2860	2860	2860	2860	100
528	20250310	101300	70316810	2860	2860	2860	2860	1000
529	20250310	101200	67456810	2860	2860	2860	2860	11
530	20250310	101100	67425350	2860	2860	2860	2860	50
531	20250310	101000	67282350	2860	2860	2860	2860	200
532	20250310	100900	66710350	2860	2860	2860	2860	0
533	20250310	100800	66710350	2860	2860	2860	2860	40
534	20250310	100700	66595950	2860	2860	2860	2860	0
535	20250310	100600	66595950	2860	2855	2860	2855	232
536	20250310	100500	65933270	2850	2850	2850	2850	0
537	20250310	100400	65933270	2850	2850	2850	2850	10
538	20250310	100300	65904770	2860	2855	2860	2855	72
539	20250310	100200	65699205	2860	2860	2860	2860	66
540	20250310	100100	65510445	2860	2860	2860	2860	0
541	20250310	100000	65510445	2860	2860	2860	2860	102
542	20250310	095900	65218725	2860	2855	2860	2855	2
543	20250310	095800	65213010	2860	2860	2860	2860	0
544	20250310	095700	65213010	2860	2860	2860	2860	5
545	20250310	095600	65198710	2860	2860	2860	2860	10
546	20250310	095500	65170110	2860	2860	2860	2855	44
547	20250310	095400	65044415	2860	2860	2860	2860	1
548	20250310	095300	65041555	2860	2860	2860	2860	1
549	20250310	095200	65038695	2860	2850	2860	2850	193
550	20250310	095100	64488625	2855	2860	2860	2850	10
551	20250310	095000	64460060	2860	2855	2860	2855	170
552	20250310	094900	63974700	2855	2855	2855	2855	22
553	20250310	094800	63911890	2855	2855	2855	2855	3
554	20250310	094700	63903325	2855	2855	2855	2855	0
555	20250310	094600	63903325	2855	2855	2855	2855	0
556	20250310	094500	63903325	2855	2860	2860	2855	158
557	20250310	094400	63452220	2855	2855	2855	2855	45
558	20250310	094300	63323745	2860	2860	2860	2860	1
559	20250310	094200	63320885	2855	2855	2860	2855	321
560	20250310	094100	62404185	2850	2850	2855	2850	1767
561	20250310	094000	57367235	2845	2845	2845	2845	964
562	20250310	093900	54624655	2845	2845	2845	2845	194
563	20250310	093800	54072725	2845	2845	2850	2845	106
564	20250310	093700	53771150	2850	2845	2850	2845	102
565	20250310	093600	53480955	2845	2845	2845	2845	4
566	20250310	093500	53469575	2850	2850	2850	2850	0
567	20250310	093400	53469575	2850	2850	2850	2850	0
568	20250310	093300	53469575	2850	2850	2850	2850	12
569	20250310	093200	53435375	2845	2850	2850	2845	141
570	20250310	093100	53034025	2850	2850	2850	2850	101
571	20250310	093000	52746175	2850	2845	2850	2840	638
572	20250310	092900	50933880	2850	2840	2850	2840	398
573	20250310	092800	49803550	2850	2850	2850	2850	100
574	20250310	092700	49518550	2850	2850	2850	2850	1
575	20250310	092600	49515700	2845	2840	2850	2840	418
576	20250310	092500	48328555	2855	2855	2855	2855	15
577	20250310	092400	48285730	2850	2845	2850	2830	3176
578	20250310	092300	39263920	2850	2845	2850	2845	117
579	20250310	092200	38931050	2840	2840	2840	2840	121
580	20250310	092100	38587410	2840	2840	2840	2840	1453
581	20250310	092000	34460890	2845	2845	2845	2845	249
582	20250310	091900	33752485	2845	2845	2845	2845	149
583	20250310	091800	33328580	2850	2850	2850	2850	11
584	20250310	091700	33297230	2850	2850	2850	2850	91
585	20250310	091600	33037880	2845	2845	2845	2845	50
586	20250310	091500	32895630	2845	2850	2850	2845	387
587	20250310	091400	31794560	2850	2850	2850	2850	530
588	20250310	091300	30284060	2850	2850	2850	2850	5
589	20250310	091200	30269810	2850	2845	2850	2845	301
590	20250310	091100	29413460	2850	2850	2850	2850	2
591	20250310	091000	29407760	2845	2845	2845	2845	232
592	20250310	090900	28747720	2845	2835	2845	2830	1207
593	20250310	090800	25327305	2845	2845	2845	2845	8
594	20250310	090700	25304545	2845	2825	2845	2825	1493
595	20250310	090600	21074420	2825	2840	2840	2825	1983
596	20250310	090500	15465305	2850	2840	2850	2840	382
597	20250310	090400	14380415	2840	2840	2840	2840	0
598	20250310	090300	14380415	2840	2825	2840	2825	813
599	20250310	090200	12083645	2825	2840	2840	2825	2752
600	20250310	090100	4295330	2860	2850	2860	2830	782
601	20250310	090000	2074005	2845	2845	2845	2845	729