KissMeData/009300/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185400	246763365	16000	16000	16000	16000	44
3	20250311	185300	246763365	16000	16000	16000	16000	0
4	20250311	185200	246763365	16000	16000	16000	16000	0
5	20250311	185100	246763365	16000	16000	16000	16000	0
6	20250311	185000	246763365	16000	16000	16000	16000	0
7	20250311	184900	246763365	16000	16000	16000	16000	0
8	20250311	184800	246763365	16000	16000	16000	16000	0
9	20250311	184700	246763365	16000	16000	16000	16000	0
10	20250311	184600	246763365	16000	16000	16000	16000	0
11	20250311	184500	246763365	16000	16000	16000	16000	0
12	20250311	184400	246763365	16000	16000	16000	16000	0
13	20250311	184300	246763365	16000	16000	16000	16000	0
14	20250311	184200	246763365	16000	16000	16000	16000	0
15	20250311	184100	246763365	16000	16000	16000	16000	0
16	20250311	184000	246763365	16000	16000	16000	16000	0
17	20250311	183900	246763365	16000	16000	16000	16000	0
18	20250311	183800	246763365	16000	16000	16000	16000	0
19	20250311	183700	246763365	16000	16000	16000	16000	0
20	20250311	183600	246763365	16000	16000	16000	16000	0
21	20250311	183500	246763365	16000	16000	16000	16000	0
22	20250311	183400	246763365	16000	16000	16000	16000	0
23	20250311	183300	246763365	16000	16000	16000	16000	0
24	20250311	183200	246763365	16000	16000	16000	16000	0
25	20250311	183100	246763365	16000	16000	16000	16000	0
26	20250311	183000	246763365	16000	16000	16000	16000	0
27	20250311	182900	246763365	16000	16000	16000	16000	0
28	20250311	182800	246763365	16000	16000	16000	16000	0
29	20250311	182700	246763365	16000	16000	16000	16000	0
30	20250311	182600	246763365	16000	16000	16000	16000	0
31	20250311	182500	246763365	16000	16000	16000	16000	0
32	20250311	182400	246763365	16000	16000	16000	16000	44
33	20250311	182300	246763365	16000	16000	16000	16000	0
34	20250311	182200	246763365	16000	16000	16000	16000	0
35	20250311	182100	246763365	16000	16000	16000	16000	0
36	20250311	182000	246763365	16000	16000	16000	16000	0
37	20250311	181900	246763365	16000	16000	16000	16000	0
38	20250311	181800	246763365	16000	16000	16000	16000	0
39	20250311	181700	246763365	16000	16000	16000	16000	0
40	20250311	181600	246763365	16000	16000	16000	16000	0
41	20250311	181500	246763365	16000	16000	16000	16000	0
42	20250311	181400	246763365	16000	16000	16000	16000	0
43	20250311	181300	246763365	16000	16000	16000	16000	0
44	20250311	181200	246763365	16000	16000	16000	16000	0
45	20250311	181100	246763365	16000	16000	16000	16000	0
46	20250311	181000	246763365	16000	16000	16000	16000	0
47	20250311	180900	246763365	16000	16000	16000	16000	0
48	20250311	180800	246763365	16000	16000	16000	16000	0
49	20250311	180700	246763365	16000	16000	16000	16000	0
50	20250311	180600	246763365	16000	16000	16000	16000	0
51	20250311	180500	246763365	16000	16000	16000	16000	0
52	20250311	180400	246763365	16000	16000	16000	16000	0
53	20250311	180300	246763365	16000	16000	16000	16000	0
54	20250311	180200	246763365	16000	16000	16000	16000	0
55	20250311	180100	246763365	16000	16000	16000	16000	0
56	20250311	180000	246763365	16000	16000	16000	16000	0
57	20250311	175900	246763365	16000	16000	16000	16000	0
58	20250311	175800	246763365	16000	16000	16000	16000	0
59	20250311	175700	246763365	16000	16000	16000	16000	0
60	20250311	175600	246763365	16000	16000	16000	16000	0
61	20250311	175500	246763365	16000	16000	16000	16000	0
62	20250311	175400	246763365	16000	16000	16000	16000	44
63	20250311	175300	246763365	16000	16000	16000	16000	0
64	20250311	175200	246763365	16000	16000	16000	16000	0
65	20250311	175100	246763365	16000	16000	16000	16000	0
66	20250311	175000	246763365	16000	16000	16000	16000	0
67	20250311	174900	246763365	16000	16000	16000	16000	0
68	20250311	174800	246763365	16000	16000	16000	16000	0
69	20250311	174700	246763365	16000	16000	16000	16000	0
70	20250311	174600	246763365	16000	16000	16000	16000	0
71	20250311	174500	246763365	16000	16000	16000	16000	0
72	20250311	174400	246763365	16000	16000	16000	16000	0
73	20250311	174300	246763365	16000	16000	16000	16000	0
74	20250311	174200	246763365	16000	16000	16000	16000	0
75	20250311	174100	246763365	16000	16000	16000	16000	0
76	20250311	174000	246763365	16000	16000	16000	16000	0
77	20250311	173900	246763365	16000	16000	16000	16000	0
78	20250311	173800	246763365	16000	16000	16000	16000	0
79	20250311	173700	246763365	16000	16000	16000	16000	0
80	20250311	173600	246763365	16000	16000	16000	16000	0
81	20250311	173500	246763365	16000	16000	16000	16000	0
82	20250311	173400	246763365	16000	16000	16000	16000	0
83	20250311	173300	246763365	16000	16000	16000	16000	0
84	20250311	173200	246763365	16000	16000	16000	16000	0
85	20250311	173100	246763365	16000	16000	16000	16000	0
86	20250311	173000	246763365	16000	16000	16000	16000	0
87	20250311	172900	246763365	16000	16000	16000	16000	0
88	20250311	172800	246763365	16000	16000	16000	16000	0
89	20250311	172700	246763365	16000	16000	16000	16000	0
90	20250311	172600	246763365	16000	16000	16000	16000	0
91	20250311	172500	246763365	16000	16000	16000	16000	0
92	20250311	172400	246763365	16000	16000	16000	16000	44
93	20250311	172300	246763365	16000	16000	16000	16000	0
94	20250311	172200	246763365	16000	16000	16000	16000	0
95	20250311	172100	246763365	16000	16000	16000	16000	0
96	20250311	172000	246763365	16000	16000	16000	16000	0
97	20250311	171900	246763365	16000	16000	16000	16000	0
98	20250311	171800	246763365	16000	16000	16000	16000	0
99	20250311	171700	246763365	16000	16000	16000	16000	0
100	20250311	171600	246763365	16000	16000	16000	16000	0
101	20250311	171500	246763365	16000	16000	16000	16000	0
102	20250311	171400	246763365	16000	16000	16000	16000	0
103	20250311	171300	246763365	16000	16000	16000	16000	0
104	20250311	171200	246763365	16000	16000	16000	16000	0
105	20250311	171100	246763365	16000	16000	16000	16000	0
106	20250311	171000	246763365	16000	16000	16000	16000	0
107	20250311	170900	246763365	16000	16000	16000	16000	0
108	20250311	170800	246763365	16000	16000	16000	16000	0
109	20250311	170700	246763365	16000	16000	16000	16000	0
110	20250311	170600	246763365	16000	16000	16000	16000	0
111	20250311	170500	246763365	16000	16000	16000	16000	0
112	20250311	170400	246763365	16000	16000	16000	16000	0
113	20250311	170300	246763365	16000	16000	16000	16000	0
114	20250311	170200	246763365	16000	16000	16000	16000	0
115	20250311	170100	246763365	16000	16000	16000	16000	0
116	20250311	170000	246763365	16000	16000	16000	16000	0
117	20250311	165900	246763365	16000	16000	16000	16000	0
118	20250311	165800	246763365	16000	16000	16000	16000	0
119	20250311	165700	246763365	16000	16000	16000	16000	0
120	20250311	165600	246763365	16000	16000	16000	16000	0
121	20250311	165500	246763365	16000	16000	16000	16000	0
122	20250311	165400	246763365	16000	16000	16000	16000	44
123	20250311	165300	246763365	16000	16000	16000	16000	0
124	20250311	165200	246763365	16000	16000	16000	16000	0
125	20250311	165100	246763365	16000	16000	16000	16000	0
126	20250311	165000	246763365	16000	16000	16000	16000	0
127	20250311	164900	246763365	16000	16000	16000	16000	0
128	20250311	164800	246763365	16000	16000	16000	16000	0
129	20250311	164700	246763365	16000	16000	16000	16000	0
130	20250311	164600	246763365	16000	16000	16000	16000	0
131	20250311	164500	246763365	16000	16000	16000	16000	0
132	20250311	164400	246763365	16000	16000	16000	16000	0
133	20250311	164300	246763365	16000	16000	16000	16000	0
134	20250311	164200	246763365	16000	16000	16000	16000	0
135	20250311	164100	246763365	16000	16000	16000	16000	0
136	20250311	164000	246763365	16000	16000	16000	16000	0
137	20250311	163900	246763365	16000	16000	16000	16000	0
138	20250311	163800	246763365	16000	16000	16000	16000	0
139	20250311	163700	246763365	16000	16000	16000	16000	0
140	20250311	163600	246763365	16000	16000	16000	16000	0
141	20250311	163500	246763365	16000	16000	16000	16000	0
142	20250311	163400	246763365	16000	16000	16000	16000	0
143	20250311	163300	246763365	16000	16000	16000	16000	0
144	20250311	163200	246763365	16000	16000	16000	16000	0
145	20250311	163100	246763365	16000	16000	16000	16000	0
146	20250311	163000	246763365	16000	16000	16000	16000	0
147	20250311	162900	246763365	16000	16000	16000	16000	0
148	20250311	162800	246763365	16000	16000	16000	16000	0
149	20250311	162700	246763365	16000	16000	16000	16000	0
150	20250311	162600	246763365	16000	16000	16000	16000	0
151	20250311	162500	246763365	16000	16000	16000	16000	0
152	20250311	162400	246763365	16000	16000	16000	16000	44
153	20250311	162300	246763365	16000	16000	16000	16000	0
154	20250311	162200	246763365	16000	16000	16000	16000	0
155	20250311	162100	246763365	16000	16000	16000	16000	0
156	20250311	162000	246763365	16000	16000	16000	16000	0
157	20250311	161900	246763365	16000	16000	16000	16000	0
158	20250311	161800	246763365	16000	16000	16000	16000	0
159	20250311	161700	246763365	16000	16000	16000	16000	0
160	20250311	161600	246763365	16000	16000	16000	16000	0
161	20250311	161500	246763365	16000	16000	16000	16000	0
162	20250311	161400	246763365	16000	16000	16000	16000	0
163	20250311	161300	246763365	16000	16000	16000	16000	0
164	20250311	161200	246763365	16000	16000	16000	16000	0
165	20250311	161100	246763365	16000	16000	16000	16000	0
166	20250311	161000	246763365	16000	16000	16000	16000	0
167	20250311	160900	246763365	16000	16000	16000	16000	0
168	20250311	160800	246763365	16000	16000	16000	16000	0
169	20250311	160700	246763365	16000	16000	16000	16000	0
170	20250311	160600	246763365	16000	16000	16000	16000	0
171	20250311	160500	246763365	16000	16000	16000	16000	0
172	20250311	160400	246763365	16000	16000	16000	16000	0
173	20250311	160300	246763365	16000	16000	16000	16000	0
174	20250311	160200	246763365	16000	16000	16000	16000	0
175	20250311	160100	246763365	16000	16000	16000	16000	0
176	20250311	160000	246763365	16000	16000	16000	16000	0
177	20250311	155900	246763365	16000	16000	16000	16000	0
178	20250311	155800	246763365	16000	16000	16000	16000	0
179	20250311	155700	246763365	16000	16000	16000	16000	0
180	20250311	155600	246763365	16000	16000	16000	16000	0
181	20250311	155500	246763365	16000	16000	16000	16000	0
182	20250311	155400	246763365	16000	16000	16000	16000	44
183	20250311	155300	246763365	16000	16000	16000	16000	0
184	20250311	155200	246763365	16000	16000	16000	16000	0
185	20250311	155100	246763365	16000	16000	16000	16000	0
186	20250311	155000	246763365	16000	16000	16000	16000	0
187	20250311	154900	246763365	16000	16000	16000	16000	0
188	20250311	154800	246763365	16000	16000	16000	16000	0
189	20250311	154700	246763365	16000	16000	16000	16000	0
190	20250311	154600	246763365	16000	16000	16000	16000	0
191	20250311	154500	246763365	16000	16000	16000	16000	0
192	20250311	154400	246763365	16000	16000	16000	16000	0
193	20250311	154300	246763365	16000	16000	16000	16000	0
194	20250311	154200	246763365	16000	16000	16000	16000	0
195	20250311	154100	246763365	16000	16000	16000	16000	0
196	20250311	154000	246763365	16000	16000	16000	16000	0
197	20250311	153900	246763365	16000	16000	16000	16000	0
198	20250311	153800	246763365	16000	16000	16000	16000	0
199	20250311	153700	246763365	16000	16000	16000	16000	0
200	20250311	153600	246763365	16000	16000	16000	16000	0
201	20250311	153500	246763365	16000	16000	16000	16000	0
202	20250311	153400	246763365	16000	16000	16000	16000	0
203	20250311	153300	246763365	16000	16000	16000	16000	0
204	20250311	153200	246763365	16000	16000	16000	16000	0
205	20250311	153100	246763365	16000	16000	16000	16000	0
206	20250311	153000	246763365	16000	16000	16000	16000	44
207	20250311	152900	246059365	16010	16010	16010	16010	0
208	20250311	152800	246059365	16010	16010	16010	16010	0
209	20250311	152700	246059365	16010	16010	16010	16010	0
210	20250311	152600	246059365	16010	16010	16010	16010	0
211	20250311	152500	246059365	16010	16010	16010	16010	0
212	20250311	152400	246059365	16010	16010	16010	16010	0
213	20250311	152300	246059365	16010	16010	16010	16010	0
214	20250311	152200	246059365	16010	16010	16010	16010	0
215	20250311	152100	246059365	16010	16010	16010	16010	0
216	20250311	152000	246059365	16010	16010	16010	16010	0
217	20250311	151900	246059365	16010	16010	16010	16010	0
218	20250311	151800	246059365	16010	16010	16010	16010	0
219	20250311	151700	246059365	16010	16010	16010	16010	0
220	20250311	151600	246059365	16010	16010	16010	16010	0
221	20250311	151500	246059365	16010	16010	16010	16010	0
222	20250311	151400	246059365	16010	16010	16010	16010	0
223	20250311	151300	246059365	16010	16010	16010	16010	0
224	20250311	151200	246059365	16010	16010	16010	16010	0
225	20250311	151100	246059365	16010	16010	16010	16010	0
226	20250311	151000	246059365	16010	16010	16010	16010	0
227	20250311	150900	246059365	16010	16010	16010	16010	0
228	20250311	150800	246059365	16010	16010	16010	16010	0
229	20250311	150700	246059365	16010	16010	16010	16010	0
230	20250311	150600	246059365	16010	16010	16010	16010	0
231	20250311	150500	246059365	16010	16010	16010	16010	18
232	20250311	150400	245771185	15900	15900	15900	15900	1
233	20250311	150300	245755285	16010	16010	16010	16010	0
234	20250311	150200	245755285	16010	16010	16010	16010	0
235	20250311	150100	245755285	16010	16010	16010	16010	0
236	20250311	150000	245755285	16010	16010	16010	16010	0
237	20250311	145900	245755285	16010	16010	16010	16010	0
238	20250311	145800	245755285	16010	16010	16010	16010	0
239	20250311	145700	245755285	16010	16010	16010	16010	0
240	20250311	145600	245755285	16010	16010	16010	16010	0
241	20250311	145500	245755285	16010	16010	16010	16010	1
242	20250311	145400	245739275	16010	16010	16010	16010	0
243	20250311	145300	245739275	16010	16010	16010	16010	0
244	20250311	145200	245739275	16010	16010	16010	16010	0
245	20250311	145100	245739275	16010	16010	16010	16010	0
246	20250311	145000	245739275	16010	16010	16010	16010	0
247	20250311	144900	245739275	16010	16010	16010	16010	0
248	20250311	144800	245739275	16010	16010	16010	16010	0
249	20250311	144700	245739275	16010	16010	16010	16010	10
250	20250311	144600	245579175	16010	16010	16010	16010	0
251	20250311	144500	245579175	16010	15970	16010	15970	100
252	20250311	144400	243980365	15970	15970	15970	15970	0
253	20250311	144300	243980365	15970	15970	15970	15970	0
254	20250311	144200	243980365	15970	15970	15970	15970	0
255	20250311	144100	243980365	15970	15930	15970	15930	200
256	20250311	144000	240792595	15920	15920	15920	15920	0
257	20250311	143900	240792595	15920	15920	15920	15920	0
258	20250311	143800	240792595	15920	15920	15920	15920	0
259	20250311	143700	240792595	15920	15920	15920	15920	51
260	20250311	143600	239980675	15930	15930	15930	15930	0
261	20250311	143500	239980675	15930	15930	15930	15930	0
262	20250311	143400	239980675	15930	15930	15930	15930	0
263	20250311	143300	239980675	15930	15930	15930	15930	0
264	20250311	143200	239980675	15930	15930	15930	15930	0
265	20250311	143100	239980675	15930	15930	15930	15930	0
266	20250311	143000	239980675	15930	15930	15930	15930	0
267	20250311	142900	239980675	15930	15930	15930	15930	0
268	20250311	142800	239980675	15930	15930	15930	15930	1
269	20250311	142700	239964745	15940	15940	15940	15940	0
270	20250311	142600	239964745	15940	15940	15940	15940	1
271	20250311	142500	239948805	15910	15910	15910	15910	0
272	20250311	142400	239948805	15910	15910	15910	15910	0
273	20250311	142300	239948805	15910	15910	15910	15910	0
274	20250311	142200	239948805	15910	15910	15910	15910	0
275	20250311	142100	239948805	15910	15910	15910	15910	0
276	20250311	142000	239948805	15910	15910	15910	15910	0
277	20250311	141900	239948805	15910	15910	15910	15910	0
278	20250311	141800	239948805	15910	15910	15910	15910	0
279	20250311	141700	239948805	15910	15910	15910	15910	12
280	20250311	141600	239757885	15940	15940	15940	15940	0
281	20250311	141500	239757885	15940	15940	15940	15940	0
282	20250311	141400	239757885	15940	15940	15940	15940	0
283	20250311	141300	239757885	15940	15940	15940	15940	0
284	20250311	141200	239757885	15940	15940	15940	15940	0
285	20250311	141100	239757885	15940	15940	15940	15940	0
286	20250311	141000	239757885	15940	15940	15940	15940	0
287	20250311	140900	239757885	15940	15940	15940	15940	0
288	20250311	140800	239757885	15940	15940	15940	15940	0
289	20250311	140700	239757885	15940	15940	15940	15940	0
290	20250311	140600	239757885	15940	15940	15940	15940	0
291	20250311	140500	239757885	15940	15940	15940	15940	0
292	20250311	140400	239757885	15940	15940	15940	15940	0
293	20250311	140300	239757885	15940	15940	15940	15940	0
294	20250311	140200	239757885	15940	15940	15940	15940	0
295	20250311	140100	239757885	15940	15940	15940	15940	0
296	20250311	140000	239757885	15940	15940	15940	15940	0
297	20250311	135900	239757885	15940	15940	15940	15940	30
298	20250311	135800	239279685	15910	15910	15910	15910	0
299	20250311	135700	239279685	15910	15910	15910	15910	0
300	20250311	135600	239279685	15910	15910	15910	15910	0
301	20250311	135500	239279685	15910	15910	15910	15910	0
302	20250311	135400	239279685	15910	15910	15910	15910	0
303	20250311	135300	239279685	15910	15910	15910	15910	0
304	20250311	135200	239279685	15910	15910	15910	15910	17
305	20250311	135100	239009215	15940	15940	15940	15940	0
306	20250311	135000	239009215	15940	15940	15940	15940	0
307	20250311	134900	239009215	15940	15940	15940	15940	0
308	20250311	134800	239009215	15940	15940	15940	15940	0
309	20250311	134700	239009215	15940	15940	15940	15940	0
310	20250311	134600	239009215	15940	15940	15940	15940	0
311	20250311	134500	239009215	15940	15930	15940	15930	20
312	20250311	134400	238690515	15920	15920	15920	15920	0
313	20250311	134300	238690515	15920	15920	15920	15920	0
314	20250311	134200	238690515	15920	15920	15920	15920	0
315	20250311	134100	238690515	15920	15920	15920	15920	0
316	20250311	134000	238690515	15920	15920	15920	15920	119
317	20250311	133900	236796035	15920	15920	15920	15920	0
318	20250311	133800	236796035	15920	15920	15920	15920	5
319	20250311	133700	236716435	15910	15910	15910	15910	0
320	20250311	133600	236716435	15910	15910	15910	15910	0
321	20250311	133500	236716435	15910	15910	15910	15910	0
322	20250311	133400	236716435	15910	15910	15910	15910	19
323	20250311	133300	236414145	15920	15920	15920	15920	0
324	20250311	133200	236414145	15920	15920	15920	15920	0
325	20250311	133100	236414145	15920	15920	15920	15920	0
326	20250311	133000	236414145	15920	15920	15920	15920	0
327	20250311	132900	236414145	15920	15920	15920	15920	0
328	20250311	132800	236414145	15920	15920	15920	15920	0
329	20250311	132700	236414145	15920	15920	15920	15920	0
330	20250311	132600	236414145	15920	15920	15920	15920	0
331	20250311	132500	236414145	15920	15920	15920	15920	0
332	20250311	132400	236414145	15920	15920	15920	15920	0
333	20250311	132300	236414145	15920	15920	15920	15920	0
334	20250311	132200	236414145	15920	15920	15920	15920	0
335	20250311	132100	236414145	15920	15920	15920	15920	0
336	20250311	132000	236414145	15920	15920	15920	15920	0
337	20250311	131900	236414145	15920	15920	15920	15920	0
338	20250311	131800	236414145	15920	15920	15920	15920	0
339	20250311	131700	236414145	15920	15920	15920	15920	0
340	20250311	131600	236414145	15920	15920	15920	15920	1
341	20250311	131500	236398225	15900	15900	15900	15900	0
342	20250311	131400	236398225	15900	15900	15900	15900	0
343	20250311	131300	236398225	15900	15900	15900	15900	0
344	20250311	131200	236398225	15900	15900	15900	15900	0
345	20250311	131100	236398225	15900	15900	15900	15900	0
346	20250311	131000	236398225	15900	15900	15900	15900	0
347	20250311	130900	236398225	15900	15900	15900	15900	12
348	20250311	130800	236207425	15910	15910	15910	15910	102
349	20250311	130700	234584605	15910	15910	15910	15910	0
350	20250311	130600	234584605	15910	15910	15910	15910	3
351	20250311	130500	234536875	15920	15920	15920	15920	0
352	20250311	130400	234536875	15920	15920	15920	15920	0
353	20250311	130300	234536875	15920	15920	15920	15920	0
354	20250311	130200	234536875	15920	15920	15920	15920	0
355	20250311	130100	234536875	15920	15920	15920	15920	0
356	20250311	130000	234536875	15920	15920	15920	15920	0
357	20250311	125900	234536875	15920	15920	15920	15920	0
358	20250311	125800	234536875	15920	15920	15920	15920	0
359	20250311	125700	234536875	15920	15920	15920	15920	0
360	20250311	125600	234536875	15920	15920	15920	15920	0
361	20250311	125500	234536875	15920	15920	15920	15920	0
362	20250311	125400	234536875	15920	15920	15920	15920	0
363	20250311	125300	234536875	15920	15920	15920	15920	0
364	20250311	125200	234536875	15920	15920	15920	15920	1
365	20250311	125100	234520955	15910	15910	15910	15910	0
366	20250311	125000	234520955	15910	15910	15910	15910	0
367	20250311	124900	234520955	15910	15910	15910	15910	0
368	20250311	124800	234520955	15910	15910	15910	15910	0
369	20250311	124700	234520955	15910	15910	15910	15910	0
370	20250311	124600	234520955	15910	15910	15910	15910	0
371	20250311	124500	234520955	15910	15910	15910	15910	0
372	20250311	124400	234520955	15910	15910	15910	15910	0
373	20250311	124300	234520955	15910	15910	15910	15910	0
374	20250311	124200	234520955	15910	15910	15910	15910	0
375	20250311	124100	234520955	15910	15910	15910	15910	0
376	20250311	124000	234520955	15910	15910	15910	15910	0
377	20250311	123900	234520955	15910	15910	15910	15910	0
378	20250311	123800	234520955	15910	15910	15910	15910	0
379	20250311	123700	234520955	15910	15910	15910	15910	0
380	20250311	123600	234520955	15910	15910	15910	15910	0
381	20250311	123500	234520955	15910	15910	15910	15910	0
382	20250311	123400	234520955	15910	15910	15910	15910	0
383	20250311	123300	234520955	15910	15910	15910	15910	0
384	20250311	123200	234520955	15910	15935	15935	15910	46
385	20250311	123100	233788190	15930	15930	15930	15930	0
386	20250311	123000	233788190	15930	15930	15930	15930	0
387	20250311	122900	233788190	15930	15930	15930	15930	0
388	20250311	122800	233788190	15930	15930	15930	15930	0
389	20250311	122700	233788190	15930	15930	15930	15930	0
390	20250311	122600	233788190	15930	15930	15930	15930	0
391	20250311	122500	233788190	15930	15930	15930	15930	0
392	20250311	122400	233788190	15930	15930	15930	15930	18
393	20250311	122300	233501450	15920	15920	15920	15920	0
394	20250311	122200	233501450	15920	15920	15920	15920	0
395	20250311	122100	233501450	15920	15920	15920	15920	0
396	20250311	122000	233501450	15920	15920	15920	15920	0
397	20250311	121900	233501450	15920	15920	15920	15920	0
398	20250311	121800	233501450	15920	15920	15920	15920	0
399	20250311	121700	233501450	15920	15920	15920	15920	0
400	20250311	121600	233501450	15920	15920	15920	15920	0
401	20250311	121500	233501450	15920	15920	15920	15920	0
402	20250311	121400	233501450	15920	15920	15920	15920	0
403	20250311	121300	233501450	15920	15910	15920	15910	478
404	20250311	121200	225891900	15910	15910	15910	15910	0
405	20250311	121100	225891900	15910	15910	15910	15910	18
406	20250311	121000	225605520	15900	15900	15900	15900	0
407	20250311	120900	225605520	15900	15900	15900	15900	3
408	20250311	120800	225557820	15900	15900	15900	15900	0
409	20250311	120700	225557820	15900	15900	15900	15900	0
410	20250311	120600	225557820	15900	15900	15900	15900	0
411	20250311	120500	225557820	15900	15900	15900	15900	0
412	20250311	120400	225557820	15900	15900	15900	15900	0
413	20250311	120300	225557820	15900	15900	15900	15900	0
414	20250311	120200	225557820	15900	15900	15900	15900	0
415	20250311	120100	225557820	15900	15900	15900	15900	0
416	20250311	120000	225557820	15900	15900	15900	15900	0
417	20250311	115900	225557820	15900	15900	15900	15900	1
418	20250311	115800	225541920	15875	15875	15875	15875	0
419	20250311	115700	225541920	15875	15875	15875	15875	0
420	20250311	115600	225541920	15875	15875	15875	15875	0
421	20250311	115500	225541920	15875	15875	15875	15875	1
422	20250311	115400	225526045	15900	15900	15900	15900	0
423	20250311	115300	225526045	15900	15900	15900	15900	0
424	20250311	115200	225526045	15900	15900	15900	15900	0
425	20250311	115100	225526045	15900	15900	15900	15900	0
426	20250311	115000	225526045	15900	15900	15900	15900	0
427	20250311	114900	225526045	15900	15900	15900	15900	0
428	20250311	114800	225526045	15900	15900	15900	15900	1
429	20250311	114700	225510145	15820	15820	15820	15820	0
430	20250311	114600	225510145	15820	15820	15820	15820	0
431	20250311	114500	225510145	15820	15820	15820	15820	0
432	20250311	114400	225510145	15820	15820	15820	15820	0
433	20250311	114300	225510145	15820	15820	15820	15820	0
434	20250311	114200	225510145	15820	15870	15870	15810	60
435	20250311	114100	224560475	15900	15900	15900	15900	0
436	20250311	114000	224560475	15900	15900	15900	15900	0
437	20250311	113900	224560475	15900	15900	15900	15900	0
438	20250311	113800	224560475	15900	15900	15900	15900	0
439	20250311	113700	224560475	15900	15900	15900	15900	1000
440	20250311	113600	208660475	15890	15890	15890	15890	20
441	20250311	113500	208342675	15900	15900	15900	15900	0
442	20250311	113400	208342675	15900	15900	15900	15900	0
443	20250311	113300	208342675	15900	15900	15900	15900	0
444	20250311	113200	208342675	15900	15900	15900	15900	0
445	20250311	113100	208342675	15900	15900	15900	15900	6
446	20250311	113000	208247275	15900	15900	15900	15900	0
447	20250311	112900	208247275	15900	15900	15900	15900	1
448	20250311	112800	208231375	15900	15900	15900	15900	0
449	20250311	112700	208231375	15900	15900	15900	15900	0
450	20250311	112600	208231375	15900	15900	15900	15900	0
451	20250311	112500	208231375	15900	15880	15900	15880	20
452	20250311	112400	207913575	15870	15870	15870	15870	0
453	20250311	112300	207913575	15870	15870	15870	15870	0
454	20250311	112200	207913575	15870	15870	15870	15870	0
455	20250311	112100	207913575	15870	15870	15870	15870	41
456	20250311	112000	207262905	15870	15870	15870	15870	0
457	20250311	111900	207262905	15870	15870	15870	15870	1
458	20250311	111800	207247035	15870	15870	15870	15870	0
459	20250311	111700	207247035	15870	15870	15870	15870	0
460	20250311	111600	207247035	15870	15870	15870	15870	1
461	20250311	111500	207231165	15870	15870	15870	15870	0
462	20250311	111400	207231165	15870	15870	15870	15870	0
463	20250311	111300	207231165	15870	15870	15870	15870	1
464	20250311	111200	207215295	15870	15870	15870	15870	0
465	20250311	111100	207215295	15870	15870	15870	15870	0
466	20250311	111000	207215295	15870	15870	15870	15870	0
467	20250311	110900	207215295	15870	15870	15870	15870	0
468	20250311	110800	207215295	15870	15870	15870	15870	0
469	20250311	110700	207215295	15870	15870	15870	15870	0
470	20250311	110600	207215295	15870	15870	15870	15870	0
471	20250311	110500	207215295	15870	15870	15870	15870	0
472	20250311	110400	207215295	15870	15870	15870	15870	0
473	20250311	110300	207215295	15870	15870	15870	15870	1
474	20250311	110200	207199425	15870	15870	15870	15870	0
475	20250311	110100	207199425	15870	15870	15870	15870	0
476	20250311	110000	207199425	15870	15870	15870	15870	1
477	20250311	105900	207183555	15870	15870	15870	15870	0
478	20250311	105800	207183555	15870	15870	15870	15870	0
479	20250311	105700	207183555	15870	15870	15870	15870	0
480	20250311	105600	207183555	15870	15870	15870	15870	0
481	20250311	105500	207183555	15870	15870	15870	15870	1
482	20250311	105400	207167685	15870	15870	15870	15870	1
483	20250311	105300	207151815	15860	15860	15860	15860	0
484	20250311	105200	207151815	15860	15860	15860	15860	0
485	20250311	105100	207151815	15860	15860	15860	15860	0
486	20250311	105000	207151815	15860	15860	15860	15860	0
487	20250311	104900	207151815	15860	15860	15860	15860	100
488	20250311	104800	205565815	15860	15860	15860	15860	7
489	20250311	104700	205454795	15860	15860	15860	15860	0
490	20250311	104600	205454795	15860	15860	15860	15860	1
491	20250311	104500	205438935	15860	15860	15860	15860	0
492	20250311	104400	205438935	15860	15860	15860	15860	0
493	20250311	104300	205438935	15860	15860	15860	15860	0
494	20250311	104200	205438935	15860	15860	15860	15860	0
495	20250311	104100	205438935	15860	15850	15860	15850	54
496	20250311	104000	204582895	15760	15760	15760	15760	0
497	20250311	103900	204582895	15760	15760	15760	15760	70
498	20250311	103800	203479695	15860	15860	15860	15860	0
499	20250311	103700	203479695	15860	15860	15860	15860	0
500	20250311	103600	203479695	15860	15860	15860	15860	1
501	20250311	103500	203463835	15850	15850	15850	15850	0
502	20250311	103400	203463835	15850	15850	15850	15850	0
503	20250311	103300	203463835	15850	15850	15850	15850	1000
504	20250311	103200	187613835	15850	15850	15850	15850	0
505	20250311	103100	187613835	15850	15850	15850	15850	0
506	20250311	103000	187613835	15850	15850	15850	15850	0
507	20250311	102900	187613835	15850	15850	15850	15850	0
508	20250311	102800	187613835	15850	15850	15850	15850	0
509	20250311	102700	187613835	15850	15850	15850	15850	1
510	20250311	102600	187597985	15750	15750	15750	15750	0
511	20250311	102500	187597985	15750	15750	15750	15750	0
512	20250311	102400	187597985	15750	15780	15780	15750	50
513	20250311	102300	186810425	15830	15830	15830	15830	0
514	20250311	102200	186810425	15830	15830	15830	15830	0
515	20250311	102100	186810425	15830	15830	15830	15830	0
516	20250311	102000	186810425	15830	15830	15830	15830	1
517	20250311	101900	186794595	15830	15830	15830	15830	0
518	20250311	101800	186794595	15830	15830	15830	15830	0
519	20250311	101700	186794595	15830	15830	15830	15830	180
520	20250311	101600	183945195	15830	15750	15830	15750	2
521	20250311	101500	183913615	15750	15760	15760	15750	672
522	20250311	101400	173327045	15760	15760	15760	15760	120
523	20250311	101300	171435845	15770	15860	15860	15770	129
524	20250311	101200	169401425	15780	15780	15780	15780	61
525	20250311	101100	168438845	15790	15790	15790	15790	0
526	20250311	101000	168438845	15790	15790	15790	15790	0
527	20250311	100900	168438845	15790	15790	15790	15790	0
528	20250311	100800	168438845	15790	15790	15790	15790	0
529	20250311	100700	168438845	15790	15790	15790	15790	0
530	20250311	100600	168438845	15790	15790	15790	15790	0
531	20250311	100500	168438845	15790	15790	15790	15790	20
532	20250311	100400	168123045	15870	15870	15870	15870	0
533	20250311	100300	168123045	15870	15800	15870	15790	705
534	20250311	100200	156984555	15870	15810	15870	15810	24
535	20250311	100100	156604975	15860	15860	15860	15860	0
536	20250311	100000	156604975	15860	15860	15860	15860	0
537	20250311	095900	156604975	15860	15860	15860	15860	0
538	20250311	095800	156604975	15860	15860	15860	15860	0
539	20250311	095700	156604975	15860	15860	15870	15860	1001
540	20250311	095600	140719805	15870	15820	15870	15800	102
541	20250311	095500	139107375	15870	15820	15870	15820	232
542	20250311	095400	135436885	15820	15830	15830	15820	100
543	20250311	095300	133854385	15830	15830	15830	15830	0
544	20250311	095200	133854385	15830	15830	15830	15830	0
545	20250311	095100	133854385	15830	15830	15830	15830	0
546	20250311	095000	133854385	15830	15840	15840	15830	107
547	20250311	094900	132160565	15840	15840	15840	15840	10
548	20250311	094800	132002165	15840	15840	15840	15840	100
549	20250311	094700	130418165	15870	15870	15870	15870	0
550	20250311	094600	130418165	15870	15870	15870	15870	5
551	20250311	094500	130338815	15870	15870	15870	15870	5
552	20250311	094400	130259465	15870	15870	15870	15870	2
553	20250311	094300	130227725	15850	15850	15850	15850	20
554	20250311	094200	129910725	15850	15850	15850	15850	131
555	20250311	094100	127834375	15850	15850	15850	15850	50
556	20250311	094000	127041875	15850	15850	15850	15850	0
557	20250311	093900	127041875	15850	15860	15860	15850	327
558	20250311	093800	121858855	15870	15870	15870	15870	3
559	20250311	093700	121811245	15870	15880	15880	15870	93
560	20250311	093600	120334445	15900	15900	15900	15900	0
561	20250311	093500	120334445	15900	15900	15900	15900	0
562	20250311	093400	120334445	15900	15900	15900	15900	0
563	20250311	093300	120334445	15900	15900	15900	15900	0
564	20250311	093200	120334445	15900	15900	15900	15900	1
565	20250311	093100	120318545	15900	15900	15900	15900	0
566	20250311	093000	120318545	15900	15900	15900	15900	2
567	20250311	092900	120286745	15870	15870	15870	15870	25
568	20250311	092800	119889995	15870	15870	15870	15870	0
569	20250311	092700	119889995	15870	15870	15870	15870	0
570	20250311	092600	119889995	15870	15870	15870	15870	1
571	20250311	092500	119874125	15900	15900	15900	15900	0
572	20250311	092400	119874125	15900	15900	15900	15900	20
573	20250311	092300	119556125	15900	15900	15900	15900	0
574	20250311	092200	119556125	15900	15900	15900	15900	1
575	20250311	092100	119540225	15850	15850	15850	15850	0
576	20250311	092000	119540225	15850	15850	15850	15850	51
577	20250311	091900	118731875	15860	15860	15860	15860	289
578	20250311	091800	114148335	15860	15870	15870	15860	203
579	20250311	091700	110926995	15870	15850	15870	15850	26
580	20250311	091600	110514715	15850	15860	15860	15850	2
581	20250311	091500	110483005	15870	15870	15870	15870	1
582	20250311	091400	110467135	15900	15900	15900	15900	372
583	20250311	091300	104552335	15840	15820	15840	15800	354
584	20250311	091200	98956270	15830	15830	15830	15830	0
585	20250311	091100	98956270	15830	15830	15830	15830	0
586	20250311	091000	98956270	15830	15830	15830	15830	3
587	20250311	090900	98908780	15750	15760	15760	15750	212
588	20250311	090800	95567680	15760	15820	15840	15760	2697
589	20250311	090700	52938420	15840	15840	15900	15830	757
590	20250311	090600	40953880	15850	15850	15850	15850	100
591	20250311	090500	39368880	15900	15900	15900	15900	4
592	20250311	090400	39305280	15830	15830	15830	15830	0
593	20250311	090300	39305280	15830	15830	15830	15830	50
594	20250311	090200	38513780	15810	15820	15820	15810	261
595	20250311	090100	34387360	15820	15910	15910	15810	643
596	20250311	090000	24172900	15900	15950	15950	15900	1518