KissMeData/079940/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195700	468182470	15100	15100	15100	15100	129
3	20250318	195600	468182470	15100	15100	15100	15100	0
4	20250318	195500	468182470	15100	15100	15100	15100	0
5	20250318	195400	468182470	15100	15100	15100	15100	0
6	20250318	195300	468182470	15100	15100	15100	15100	0
7	20250318	195200	468182470	15100	15100	15100	15100	0
8	20250318	195100	468182470	15100	15100	15100	15100	0
9	20250318	195000	468182470	15100	15100	15100	15100	0
10	20250318	194900	468182470	15100	15100	15100	15100	0
11	20250318	194800	468182470	15100	15100	15100	15100	0
12	20250318	194700	468182470	15100	15100	15100	15100	0
13	20250318	194600	468182470	15100	15100	15100	15100	0
14	20250318	194500	468182470	15100	15100	15100	15100	0
15	20250318	194400	468182470	15100	15100	15100	15100	0
16	20250318	194300	468182470	15100	15100	15100	15100	0
17	20250318	194200	468182470	15100	15100	15100	15100	0
18	20250318	194100	468182470	15100	15100	15100	15100	0
19	20250318	194000	468182470	15100	15100	15100	15100	0
20	20250318	193900	468182470	15100	15100	15100	15100	0
21	20250318	193800	468182470	15100	15100	15100	15100	0
22	20250318	193700	468182470	15100	15100	15100	15100	0
23	20250318	193600	468182470	15100	15100	15100	15100	0
24	20250318	193500	468182470	15100	15100	15100	15100	0
25	20250318	193400	468182470	15100	15100	15100	15100	0
26	20250318	193300	468182470	15100	15100	15100	15100	0
27	20250318	193200	468182470	15100	15100	15100	15100	0
28	20250318	193100	468182470	15100	15100	15100	15100	0
29	20250318	193000	468182470	15100	15100	15100	15100	0
30	20250318	192900	468182470	15100	15100	15100	15100	0
31	20250318	192800	468182470	15100	15100	15100	15100	0
32	20250318	192700	468182470	15100	15100	15100	15100	129
33	20250318	192600	468182470	15100	15100	15100	15100	0
34	20250318	192500	468182470	15100	15100	15100	15100	0
35	20250318	192400	468182470	15100	15100	15100	15100	0
36	20250318	192300	468182470	15100	15100	15100	15100	0
37	20250318	192200	468182470	15100	15100	15100	15100	0
38	20250318	192100	468182470	15100	15100	15100	15100	0
39	20250318	192000	468182470	15100	15100	15100	15100	0
40	20250318	191900	468182470	15100	15100	15100	15100	0
41	20250318	191800	468182470	15100	15100	15100	15100	0
42	20250318	191700	468182470	15100	15100	15100	15100	0
43	20250318	191600	468182470	15100	15100	15100	15100	0
44	20250318	191500	468182470	15100	15100	15100	15100	0
45	20250318	191400	468182470	15100	15100	15100	15100	0
46	20250318	191300	468182470	15100	15100	15100	15100	0
47	20250318	191200	468182470	15100	15100	15100	15100	0
48	20250318	191100	468182470	15100	15100	15100	15100	0
49	20250318	191000	468182470	15100	15100	15100	15100	0
50	20250318	190900	468182470	15100	15100	15100	15100	0
51	20250318	190800	468182470	15100	15100	15100	15100	0
52	20250318	190700	468182470	15100	15100	15100	15100	0
53	20250318	190600	468182470	15100	15100	15100	15100	0
54	20250318	190500	468182470	15100	15100	15100	15100	0
55	20250318	190400	468182470	15100	15100	15100	15100	0
56	20250318	190300	468182470	15100	15100	15100	15100	0
57	20250318	190200	468182470	15100	15100	15100	15100	0
58	20250318	190100	468182470	15100	15100	15100	15100	0
59	20250318	190000	468182470	15100	15100	15100	15100	0
60	20250318	185900	468182470	15100	15100	15100	15100	0
61	20250318	185800	468182470	15100	15100	15100	15100	0
62	20250318	185700	468182470	15100	15100	15100	15100	129
63	20250318	185600	468182470	15100	15100	15100	15100	0
64	20250318	185500	468182470	15100	15100	15100	15100	0
65	20250318	185400	468182470	15100	15100	15100	15100	0
66	20250318	185300	468182470	15100	15100	15100	15100	0
67	20250318	185200	468182470	15100	15100	15100	15100	0
68	20250318	185100	468182470	15100	15100	15100	15100	0
69	20250318	185000	468182470	15100	15100	15100	15100	0
70	20250318	184900	468182470	15100	15100	15100	15100	0
71	20250318	184800	468182470	15100	15100	15100	15100	0
72	20250318	184700	468182470	15100	15100	15100	15100	0
73	20250318	184600	468182470	15100	15100	15100	15100	0
74	20250318	184500	468182470	15100	15100	15100	15100	0
75	20250318	184400	468182470	15100	15100	15100	15100	0
76	20250318	184300	468182470	15100	15100	15100	15100	0
77	20250318	184200	468182470	15100	15100	15100	15100	0
78	20250318	184100	468182470	15100	15100	15100	15100	0
79	20250318	184000	468182470	15100	15100	15100	15100	0
80	20250318	183900	468182470	15100	15100	15100	15100	0
81	20250318	183800	468182470	15100	15100	15100	15100	0
82	20250318	183700	468182470	15100	15100	15100	15100	0
83	20250318	183600	468182470	15100	15100	15100	15100	0
84	20250318	183500	468182470	15100	15100	15100	15100	0
85	20250318	183400	468182470	15100	15100	15100	15100	0
86	20250318	183300	468182470	15100	15100	15100	15100	0
87	20250318	183200	468182470	15100	15100	15100	15100	0
88	20250318	183100	468182470	15100	15100	15100	15100	0
89	20250318	183000	468182470	15100	15100	15100	15100	0
90	20250318	182900	468182470	15100	15100	15100	15100	0
91	20250318	182800	468182470	15100	15100	15100	15100	0
92	20250318	182700	468182470	15100	15100	15100	15100	129
93	20250318	182600	468182470	15100	15100	15100	15100	0
94	20250318	182500	468182470	15100	15100	15100	15100	0
95	20250318	182400	468182470	15100	15100	15100	15100	0
96	20250318	182300	468182470	15100	15100	15100	15100	0
97	20250318	182200	468182470	15100	15100	15100	15100	0
98	20250318	182100	468182470	15100	15100	15100	15100	0
99	20250318	182000	468182470	15100	15100	15100	15100	0
100	20250318	181900	468182470	15100	15100	15100	15100	0
101	20250318	181800	468182470	15100	15100	15100	15100	0
102	20250318	181700	468182470	15100	15100	15100	15100	0
103	20250318	181600	468182470	15100	15100	15100	15100	0
104	20250318	181500	468182470	15100	15100	15100	15100	0
105	20250318	181400	468182470	15100	15100	15100	15100	0
106	20250318	181300	468182470	15100	15100	15100	15100	0
107	20250318	181200	468182470	15100	15100	15100	15100	0
108	20250318	181100	468182470	15100	15100	15100	15100	0
109	20250318	181000	468182470	15100	15100	15100	15100	0
110	20250318	180900	468182470	15100	15100	15100	15100	0
111	20250318	180800	468182470	15100	15100	15100	15100	0
112	20250318	180700	468182470	15100	15100	15100	15100	0
113	20250318	180600	468182470	15100	15100	15100	15100	0
114	20250318	180500	468182470	15100	15100	15100	15100	0
115	20250318	180400	468182470	15100	15100	15100	15100	0
116	20250318	180300	468182470	15100	15100	15100	15100	0
117	20250318	180200	468182470	15100	15100	15100	15100	0
118	20250318	180100	468182470	15100	15100	15100	15100	0
119	20250318	180000	468182470	15100	15100	15100	15100	0
120	20250318	175900	468182470	15100	15100	15100	15100	0
121	20250318	175800	468182470	15100	15100	15100	15100	0
122	20250318	175700	468182470	15100	15100	15100	15100	129
123	20250318	175600	468182470	15100	15100	15100	15100	0
124	20250318	175500	468182470	15100	15100	15100	15100	0
125	20250318	175400	468182470	15100	15100	15100	15100	0
126	20250318	175300	468182470	15100	15100	15100	15100	0
127	20250318	175200	468182470	15100	15100	15100	15100	0
128	20250318	175100	468182470	15100	15100	15100	15100	0
129	20250318	175000	468182470	15100	15100	15100	15100	0
130	20250318	174900	468182470	15100	15100	15100	15100	0
131	20250318	174800	468182470	15100	15100	15100	15100	0
132	20250318	174700	468182470	15100	15100	15100	15100	0
133	20250318	174600	468182470	15100	15100	15100	15100	0
134	20250318	174500	468182470	15100	15100	15100	15100	0
135	20250318	174400	468182470	15100	15100	15100	15100	0
136	20250318	174300	468182470	15100	15100	15100	15100	0
137	20250318	174200	468182470	15100	15100	15100	15100	0
138	20250318	174100	468182470	15100	15100	15100	15100	0
139	20250318	174000	468182470	15100	15100	15100	15100	0
140	20250318	173900	468182470	15100	15100	15100	15100	0
141	20250318	173800	468182470	15100	15100	15100	15100	0
142	20250318	173700	468182470	15100	15100	15100	15100	0
143	20250318	173600	468182470	15100	15100	15100	15100	0
144	20250318	173500	468182470	15100	15100	15100	15100	0
145	20250318	173400	468182470	15100	15100	15100	15100	0
146	20250318	173300	468182470	15100	15100	15100	15100	0
147	20250318	173200	468182470	15100	15100	15100	15100	0
148	20250318	173100	468182470	15100	15100	15100	15100	0
149	20250318	173000	468182470	15100	15100	15100	15100	0
150	20250318	172900	468182470	15100	15100	15100	15100	0
151	20250318	172800	468182470	15100	15100	15100	15100	0
152	20250318	172700	468182470	15100	15100	15100	15100	129
153	20250318	172600	468182470	15100	15100	15100	15100	0
154	20250318	172500	468182470	15100	15100	15100	15100	0
155	20250318	172400	468182470	15100	15100	15100	15100	0
156	20250318	172300	468182470	15100	15100	15100	15100	0
157	20250318	172200	468182470	15100	15100	15100	15100	0
158	20250318	172100	468182470	15100	15100	15100	15100	0
159	20250318	172000	468182470	15100	15100	15100	15100	0
160	20250318	171900	468182470	15100	15100	15100	15100	0
161	20250318	171800	468182470	15100	15100	15100	15100	0
162	20250318	171700	468182470	15100	15100	15100	15100	0
163	20250318	171600	468182470	15100	15100	15100	15100	0
164	20250318	171500	468182470	15100	15100	15100	15100	0
165	20250318	171400	468182470	15100	15100	15100	15100	0
166	20250318	171300	468182470	15100	15100	15100	15100	0
167	20250318	171200	468182470	15100	15100	15100	15100	0
168	20250318	171100	468182470	15100	15100	15100	15100	0
169	20250318	171000	468182470	15100	15100	15100	15100	0
170	20250318	170900	468182470	15100	15100	15100	15100	0
171	20250318	170800	468182470	15100	15100	15100	15100	0
172	20250318	170700	468182470	15100	15100	15100	15100	0
173	20250318	170600	468182470	15100	15100	15100	15100	0
174	20250318	170500	468182470	15100	15100	15100	15100	0
175	20250318	170400	468182470	15100	15100	15100	15100	0
176	20250318	170300	468182470	15100	15100	15100	15100	0
177	20250318	170200	468182470	15100	15100	15100	15100	0
178	20250318	170100	468182470	15100	15100	15100	15100	0
179	20250318	170000	468182470	15100	15100	15100	15100	0
180	20250318	165900	468182470	15100	15100	15100	15100	0
181	20250318	165800	468182470	15100	15100	15100	15100	0
182	20250318	165700	468182470	15100	15100	15100	15100	129
183	20250318	165600	468182470	15100	15100	15100	15100	0
184	20250318	165500	468182470	15100	15100	15100	15100	0
185	20250318	165400	468182470	15100	15100	15100	15100	0
186	20250318	165300	468182470	15100	15100	15100	15100	0
187	20250318	165200	468182470	15100	15100	15100	15100	0
188	20250318	165100	468182470	15100	15100	15100	15100	0
189	20250318	165000	468182470	15100	15100	15100	15100	0
190	20250318	164900	468182470	15100	15100	15100	15100	0
191	20250318	164800	468182470	15100	15100	15100	15100	0
192	20250318	164700	468182470	15100	15100	15100	15100	0
193	20250318	164600	468182470	15100	15100	15100	15100	0
194	20250318	164500	468182470	15100	15100	15100	15100	0
195	20250318	164400	468182470	15100	15100	15100	15100	0
196	20250318	164300	468182470	15100	15100	15100	15100	0
197	20250318	164200	468182470	15100	15100	15100	15100	0
198	20250318	164100	468182470	15100	15100	15100	15100	0
199	20250318	164000	468182470	15100	15100	15100	15100	0
200	20250318	163900	468182470	15100	15100	15100	15100	0
201	20250318	163800	468182470	15100	15100	15100	15100	0
202	20250318	163700	468182470	15100	15100	15100	15100	0
203	20250318	163600	468182470	15100	15100	15100	15100	0
204	20250318	163500	468182470	15100	15100	15100	15100	0
205	20250318	163400	468182470	15100	15100	15100	15100	0
206	20250318	163300	468182470	15100	15100	15100	15100	0
207	20250318	163200	468182470	15100	15100	15100	15100	0
208	20250318	163100	468182470	15100	15100	15100	15100	0
209	20250318	163000	468182470	15100	15100	15100	15100	0
210	20250318	162900	468182470	15100	15100	15100	15100	0
211	20250318	162800	468182470	15100	15100	15100	15100	0
212	20250318	162700	468182470	15100	15100	15100	15100	129
213	20250318	162600	468182470	15100	15100	15100	15100	0
214	20250318	162500	468182470	15100	15100	15100	15100	0
215	20250318	162400	468182470	15100	15100	15100	15100	0
216	20250318	162300	468182470	15100	15100	15100	15100	0
217	20250318	162200	468182470	15100	15100	15100	15100	0
218	20250318	162100	468182470	15100	15100	15100	15100	0
219	20250318	162000	468182470	15100	15100	15100	15100	0
220	20250318	161900	468182470	15100	15100	15100	15100	0
221	20250318	161800	468182470	15100	15100	15100	15100	0
222	20250318	161700	468182470	15100	15100	15100	15100	0
223	20250318	161600	468182470	15100	15100	15100	15100	0
224	20250318	161500	468182470	15100	15100	15100	15100	0
225	20250318	161400	468182470	15100	15100	15100	15100	0
226	20250318	161300	468182470	15100	15100	15100	15100	0
227	20250318	161200	468182470	15100	15100	15100	15100	0
228	20250318	161100	468182470	15100	15100	15100	15100	0
229	20250318	161000	468182470	15100	15100	15100	15100	0
230	20250318	160900	468182470	15100	15100	15100	15100	0
231	20250318	160800	468182470	15100	15100	15100	15100	0
232	20250318	160700	468182470	15100	15100	15100	15100	0
233	20250318	160600	468182470	15100	15100	15100	15100	0
234	20250318	160500	468182470	15100	15100	15100	15100	0
235	20250318	160400	468182470	15100	15100	15100	15100	0
236	20250318	160300	468182470	15100	15100	15100	15100	0
237	20250318	160200	468182470	15100	15100	15100	15100	0
238	20250318	160100	468182470	15100	15100	15100	15100	0
239	20250318	160000	468182470	15100	15100	15100	15100	0
240	20250318	155900	468182470	15100	15100	15100	15100	0
241	20250318	155800	468182470	15100	15100	15100	15100	0
242	20250318	155700	468182470	15100	15100	15100	15100	129
243	20250318	155600	468182470	15100	15100	15100	15100	0
244	20250318	155500	468182470	15100	15100	15100	15100	0
245	20250318	155400	468182470	15100	15100	15100	15100	0
246	20250318	155300	468182470	15100	15100	15100	15100	0
247	20250318	155200	468182470	15100	15100	15100	15100	0
248	20250318	155100	468182470	15100	15100	15100	15100	0
249	20250318	155000	468182470	15100	15100	15100	15100	0
250	20250318	154900	468182470	15100	15100	15100	15100	0
251	20250318	154800	468182470	15100	15100	15100	15100	0
252	20250318	154700	468182470	15100	15100	15100	15100	0
253	20250318	154600	468182470	15100	15100	15100	15100	0
254	20250318	154500	468182470	15100	15100	15100	15100	0
255	20250318	154400	468182470	15100	15100	15100	15100	0
256	20250318	154300	468182470	15100	15100	15100	15100	0
257	20250318	154200	468182470	15100	15100	15100	15100	0
258	20250318	154100	468182470	15100	15100	15100	15100	0
259	20250318	154000	468182470	15100	15100	15100	15100	0
260	20250318	153900	468182470	15100	15100	15100	15100	0
261	20250318	153800	468182470	15100	15100	15100	15100	0
262	20250318	153700	468182470	15100	15100	15100	15100	0
263	20250318	153600	468182470	15100	15100	15100	15100	0
264	20250318	153500	468182470	15100	15100	15100	15100	0
265	20250318	153400	468182470	15100	15100	15100	15100	0
266	20250318	153300	468182470	15100	15100	15100	15100	0
267	20250318	153200	468182470	15100	15100	15100	15100	0
268	20250318	153100	468182470	15100	15100	15100	15100	0
269	20250318	153000	468182470	15100	15100	15100	15100	129
270	20250318	152900	466234570	15020	15020	15020	15020	0
271	20250318	152800	466234570	15020	15020	15020	15020	0
272	20250318	152700	466234570	15020	15020	15020	15020	0
273	20250318	152600	466234570	15020	15020	15020	15020	0
274	20250318	152500	466234570	15020	15020	15020	15020	0
275	20250318	152400	466234570	15020	15020	15020	15020	0
276	20250318	152300	466234570	15020	15020	15020	15020	0
277	20250318	152200	466234570	15020	15020	15020	15020	0
278	20250318	152100	466234570	15020	15020	15020	15020	0
279	20250318	152000	466234570	15020	15020	15020	15020	0
280	20250318	151900	466234570	15020	15020	15020	15020	2
281	20250318	151800	466204530	15020	15020	15070	15000	325
282	20250318	151700	461326310	15030	15030	15030	15030	52
283	20250318	151600	460544750	15030	15040	15040	15010	103
284	20250318	151500	458996370	15050	15050	15050	15050	34
285	20250318	151400	458484670	15070	15070	15070	15070	60
286	20250318	151300	457580470	15050	15050	15050	15050	0
287	20250318	151200	457580470	15050	15050	15050	15050	6
288	20250318	151100	457490170	15070	15070	15070	15070	0
289	20250318	151000	457490170	15070	15070	15070	15070	0
290	20250318	150900	457490170	15070	15070	15070	15070	1
291	20250318	150800	457475100	15070	15070	15070	15070	1
292	20250318	150700	457460030	15070	15070	15070	15070	0
293	20250318	150600	457460030	15070	15070	15070	15070	1
294	20250318	150500	457444960	15070	15070	15070	15070	0
295	20250318	150400	457444960	15070	15070	15070	15070	0
296	20250318	150300	457444960	15070	15070	15070	15070	0
297	20250318	150200	457444960	15070	15070	15070	15070	0
298	20250318	150100	457444960	15070	15070	15070	15070	0
299	20250318	150000	457444960	15070	15070	15070	15070	0
300	20250318	145900	457444960	15070	15070	15070	15070	0
301	20250318	145800	457444960	15070	15070	15070	15070	1
302	20250318	145700	457429890	15060	15060	15060	15060	0
303	20250318	145600	457429890	15060	15060	15060	15060	0
304	20250318	145500	457429890	15060	15060	15060	15060	0
305	20250318	145400	457429890	15060	15060	15060	15060	181
306	20250318	145300	454704030	15050	15050	15050	15050	0
307	20250318	145200	454704030	15050	15050	15050	15050	0
308	20250318	145100	454704030	15050	15050	15050	15050	0
309	20250318	145000	454704030	15050	15050	15050	15050	0
310	20250318	144900	454704030	15050	15050	15050	15050	0
311	20250318	144800	454704030	15050	15050	15050	15050	0
312	20250318	144700	454704030	15050	15050	15050	15050	181
313	20250318	144600	451979980	15040	15060	15060	15040	188
314	20250318	144500	449149880	15060	15060	15060	15060	0
315	20250318	144400	449149880	15060	15060	15060	15060	0
316	20250318	144300	449149880	15060	15060	15060	15060	0
317	20250318	144200	449149880	15060	15060	15060	15060	0
318	20250318	144100	449149880	15060	15060	15060	15060	0
319	20250318	144000	449149880	15060	15060	15060	15060	0
320	20250318	143900	449149880	15060	15060	15060	15060	20
321	20250318	143800	448848680	15060	15060	15060	15060	35
322	20250318	143700	448321580	15050	15050	15050	15050	0
323	20250318	143600	448321580	15050	15060	15060	15050	82
324	20250318	143500	447087470	15050	15050	15050	15050	419
325	20250318	143400	440781520	15040	15040	15040	15040	0
326	20250318	143300	440781520	15040	15040	15040	15040	12
327	20250318	143200	440601040	15050	15040	15050	15040	291
328	20250318	143100	436224370	15030	15030	15030	15030	100
329	20250318	143000	434721370	15030	15030	15030	15030	0
330	20250318	142900	434721370	15030	15030	15030	15030	0
331	20250318	142800	434721370	15030	15030	15030	15030	0
332	20250318	142700	434721370	15030	15020	15030	15020	50
333	20250318	142600	433969910	15030	15030	15030	15030	0
334	20250318	142500	433969910	15030	15030	15030	15030	0
335	20250318	142400	433969910	15030	15030	15030	15030	0
336	20250318	142300	433969910	15030	15030	15030	15030	0
337	20250318	142200	433969910	15030	15030	15030	15030	0
338	20250318	142100	433969910	15030	15030	15030	15030	0
339	20250318	142000	433969910	15030	15030	15030	15030	0
340	20250318	141900	433969910	15030	15030	15030	15030	0
341	20250318	141800	433969910	15030	15030	15030	15030	0
342	20250318	141700	433969910	15030	15030	15030	15030	0
343	20250318	141600	433969910	15030	15030	15030	15030	0
344	20250318	141500	433969910	15030	15030	15030	15030	0
345	20250318	141400	433969910	15030	15030	15030	15030	1
346	20250318	141300	433954880	15010	15010	15010	15010	0
347	20250318	141200	433954880	15010	15030	15030	15010	4
348	20250318	141100	433894780	15010	15010	15010	15010	0
349	20250318	141000	433894780	15010	15010	15010	15010	0
350	20250318	140900	433894780	15010	15030	15030	15010	16
351	20250318	140800	433654450	15010	15010	15010	15010	0
352	20250318	140700	433654450	15010	15010	15010	15010	0
353	20250318	140600	433654450	15010	15010	15010	15010	0
354	20250318	140500	433654450	15010	15010	15010	15010	0
355	20250318	140400	433654450	15010	15010	15010	15010	0
356	20250318	140300	433654450	15010	15010	15010	15010	0
357	20250318	140200	433654450	15010	15010	15010	15010	0
358	20250318	140100	433654450	15010	15010	15010	15010	0
359	20250318	140000	433654450	15010	15010	15010	15010	0
360	20250318	135900	433654450	15010	15010	15010	15010	0
361	20250318	135800	433654450	15010	15010	15010	15010	0
362	20250318	135700	433654450	15010	15010	15010	15010	0
363	20250318	135600	433654450	15010	15010	15010	15010	0
364	20250318	135500	433654450	15010	15010	15010	15010	0
365	20250318	135400	433654450	15010	15010	15010	15010	35
366	20250318	135300	433129100	15010	15010	15010	15010	0
367	20250318	135200	433129100	15010	15010	15010	15010	0
368	20250318	135100	433129100	15010	15010	15010	15010	0
369	20250318	135000	433129100	15010	15010	15010	15010	0
370	20250318	134900	433129100	15010	15010	15010	15010	0
371	20250318	134800	433129100	15010	15010	15010	15010	0
372	20250318	134700	433129100	15010	15010	15010	15010	0
373	20250318	134600	433129100	15010	15010	15010	15010	0
374	20250318	134500	433129100	15010	15010	15010	15010	0
375	20250318	134400	433129100	15010	15010	15010	15010	0
376	20250318	134300	433129100	15010	15010	15010	15010	0
377	20250318	134200	433129100	15010	15010	15010	15010	0
378	20250318	134100	433129100	15010	15040	15040	15010	91
379	20250318	134000	431761800	15040	15040	15040	15040	27
380	20250318	133900	431355720	15040	15040	15040	15040	36
381	20250318	133800	430814280	15030	15030	15030	15030	0
382	20250318	133700	430814280	15030	15030	15030	15030	0
383	20250318	133600	430814280	15030	15030	15030	15030	0
384	20250318	133500	430814280	15030	15030	15030	15030	0
385	20250318	133400	430814280	15030	15030	15030	15030	0
386	20250318	133300	430814280	15030	15030	15030	15030	63
387	20250318	133200	429867390	15020	15020	15020	15020	0
388	20250318	133100	429867390	15020	15020	15020	15020	0
389	20250318	133000	429867390	15020	15020	15020	15020	1
390	20250318	132900	429852370	15020	15020	15020	15020	0
391	20250318	132800	429852370	15020	15020	15020	15020	0
392	20250318	132700	429852370	15020	15020	15020	15020	3
393	20250318	132600	429807310	15020	15020	15020	15020	0
394	20250318	132500	429807310	15020	15020	15020	15020	0
395	20250318	132400	429807310	15020	15020	15020	15020	1
396	20250318	132300	429792290	15030	15030	15030	15030	0
397	20250318	132200	429792290	15030	15030	15030	15030	0
398	20250318	132100	429792290	15030	15030	15030	15030	0
399	20250318	132000	429792290	15030	15030	15030	15030	23
400	20250318	131900	429446600	15040	15040	15040	15040	0
401	20250318	131800	429446600	15040	15040	15040	15040	31
402	20250318	131700	428980360	15040	15040	15040	15040	95
403	20250318	131600	427551560	15040	15040	15040	15040	0
404	20250318	131500	427551560	15040	15040	15040	15040	0
405	20250318	131400	427551560	15040	15040	15040	15040	0
406	20250318	131300	427551560	15040	15040	15040	15040	0
407	20250318	131200	427551560	15040	15040	15040	15040	0
408	20250318	131100	427551560	15040	15040	15040	15040	0
409	20250318	131000	427551560	15040	15040	15040	15040	0
410	20250318	130900	427551560	15040	15040	15040	15040	0
411	20250318	130800	427551560	15040	15040	15040	15040	0
412	20250318	130700	427551560	15040	15040	15040	15040	0
413	20250318	130600	427551560	15040	15040	15040	15040	0
414	20250318	130500	427551560	15040	15040	15040	15040	0
415	20250318	130400	427551560	15040	15040	15040	15040	0
416	20250318	130300	427551560	15040	15040	15040	15040	0
417	20250318	130200	427551560	15040	15040	15040	15040	0
418	20250318	130100	427551560	15040	15040	15040	15040	0
419	20250318	130000	427551560	15040	15040	15040	15040	0
420	20250318	125900	427551560	15040	15040	15040	15040	0
421	20250318	125800	427551560	15040	15040	15040	15040	10
422	20250318	125700	427401160	15040	15040	15040	15040	10
423	20250318	125600	427250760	15040	15040	15040	15040	0
424	20250318	125500	427250760	15040	15040	15040	15040	0
425	20250318	125400	427250760	15040	15040	15040	15040	0
426	20250318	125300	427250760	15040	15040	15040	15040	0
427	20250318	125200	427250760	15040	15040	15040	15040	0
428	20250318	125100	427250760	15040	15040	15040	15040	27
429	20250318	125000	426844680	15040	15040	15040	15040	35
430	20250318	124900	426318280	15020	15020	15020	15020	0
431	20250318	124800	426318280	15020	15020	15020	15020	0
432	20250318	124700	426318280	15020	15020	15020	15020	0
433	20250318	124600	426318280	15020	15020	15020	15020	0
434	20250318	124500	426318280	15020	15020	15020	15020	0
435	20250318	124400	426318280	15020	15020	15020	15020	0
436	20250318	124300	426318280	15020	15020	15020	15020	43
437	20250318	124200	425672420	15030	15030	15030	15030	13
438	20250318	124100	425477030	15030	15030	15030	15030	4
439	20250318	124000	425416910	15030	15030	15030	15030	0
440	20250318	123900	425416910	15030	15030	15030	15030	0
441	20250318	123800	425416910	15030	15030	15030	15030	0
442	20250318	123700	425416910	15030	15030	15030	15030	0
443	20250318	123600	425416910	15030	15030	15030	15030	2
444	20250318	123500	425386850	15030	15030	15030	15030	0
445	20250318	123400	425386850	15030	15030	15030	15030	0
446	20250318	123300	425386850	15030	15030	15030	15030	0
447	20250318	123200	425386850	15030	15030	15030	15030	0
448	20250318	123100	425386850	15030	15030	15030	15030	0
449	20250318	123000	425386850	15030	15030	15030	15030	0
450	20250318	122900	425386850	15030	15030	15030	15030	0
451	20250318	122800	425386850	15030	15030	15030	15030	0
452	20250318	122700	425386850	15030	15030	15030	15030	0
453	20250318	122600	425386850	15030	15040	15040	15030	130
454	20250318	122500	423432920	15050	15050	15050	15050	2
455	20250318	122400	423402820	15060	15060	15060	15060	0
456	20250318	122300	423402820	15060	15060	15060	15060	0
457	20250318	122200	423402820	15060	15060	15060	15060	0
458	20250318	122100	423402820	15060	15060	15060	15060	0
459	20250318	122000	423402820	15060	15060	15060	15060	0
460	20250318	121900	423402820	15060	15060	15060	15060	0
461	20250318	121800	423402820	15060	15060	15060	15060	1
462	20250318	121700	423387760	15060	15040	15060	15040	3
463	20250318	121600	423342600	15030	15040	15040	15030	78
464	20250318	121500	422170160	15030	15030	15030	15030	80
465	20250318	121400	420967760	15040	15040	15040	15040	0
466	20250318	121300	420967760	15040	15040	15040	15040	0
467	20250318	121200	420967760	15040	15040	15040	15040	2
468	20250318	121100	420937680	15040	15040	15040	15040	0
469	20250318	121000	420937680	15040	15040	15040	15040	0
470	20250318	120900	420937680	15040	15040	15040	15040	0
471	20250318	120800	420937680	15040	15040	15040	15040	0
472	20250318	120700	420937680	15040	15040	15040	15040	0
473	20250318	120600	420937680	15040	15040	15040	15040	0
474	20250318	120500	420937680	15040	15050	15050	15040	2
475	20250318	120400	420907590	15030	15030	15030	15030	0
476	20250318	120300	420907590	15030	15030	15030	15030	0
477	20250318	120200	420907590	15030	15030	15030	15030	0
478	20250318	120100	420907590	15030	15030	15050	15030	7
479	20250318	120000	420802340	15030	15040	15040	15030	11
480	20250318	115900	420637000	15020	15020	15020	15020	0
481	20250318	115800	420637000	15020	15020	15020	15020	0
482	20250318	115700	420637000	15020	15020	15020	15020	0
483	20250318	115600	420637000	15020	15020	15020	15020	0
484	20250318	115500	420637000	15020	15020	15020	15020	72
485	20250318	115400	419555560	15010	15030	15030	15010	327
486	20250318	115300	414646970	15030	15030	15030	15030	0
487	20250318	115200	414646970	15030	15030	15030	15030	0
488	20250318	115100	414646970	15030	15050	15050	15030	10
489	20250318	115000	414496540	15070	15070	15070	15070	0
490	20250318	114900	414496540	15070	15070	15070	15070	2
491	20250318	114800	414466400	15070	15070	15070	15070	0
492	20250318	114700	414466400	15070	15070	15070	15070	0
493	20250318	114600	414466400	15070	15070	15070	15070	0
494	20250318	114500	414466400	15070	15070	15070	15070	0
495	20250318	114400	414466400	15070	15070	15070	15070	0
496	20250318	114300	414466400	15070	15070	15070	15070	4
497	20250318	114200	414406120	15050	15050	15050	15050	90
498	20250318	114100	413051620	15050	15050	15050	15050	2
499	20250318	114000	413021520	15050	15050	15050	15050	8
500	20250318	113900	412901120	15040	15040	15040	15040	2
501	20250318	113800	412871040	15030	15030	15030	15030	2
502	20250318	113700	412840980	15010	15010	15010	15010	2
503	20250318	113600	412810960	15010	15010	15010	15010	0
504	20250318	113500	412810960	15010	15010	15010	15010	0
505	20250318	113400	412810960	15010	15010	15010	15010	0
506	20250318	113300	412810960	15010	15010	15010	15010	0
507	20250318	113200	412810960	15010	15010	15010	15010	1
508	20250318	113100	412795950	15000	15000	15000	15000	0
509	20250318	113000	412795950	15000	15000	15000	15000	0
510	20250318	112900	412795950	15000	15000	15000	15000	0
511	20250318	112800	412795950	15000	15000	15000	15000	0
512	20250318	112700	412795950	15000	15000	15000	15000	0
513	20250318	112600	412795950	15000	15000	15000	15000	1
514	20250318	112500	412780950	14990	14990	14990	14990	0
515	20250318	112400	412780950	14990	14990	14990	14990	0
516	20250318	112300	412780950	14990	14990	14990	14990	0
517	20250318	112200	412780950	14990	14990	14990	14990	0
518	20250318	112100	412780950	14990	14990	14990	14990	0
519	20250318	112000	412780950	14990	14990	14990	14990	70
520	20250318	111900	411731650	14990	14990	14990	14990	0
521	20250318	111800	411731650	14990	14990	14990	14990	0
522	20250318	111700	411731650	14990	14990	14990	14990	0
523	20250318	111600	411731650	14990	14990	14990	14990	0
524	20250318	111500	411731650	14990	14990	14990	14990	0
525	20250318	111400	411731650	14990	14990	14990	14990	0
526	20250318	111300	411731650	14990	14990	14990	14990	0
527	20250318	111200	411731650	14990	14990	14990	14990	0
528	20250318	111100	411731650	14990	14990	14990	14990	0
529	20250318	111000	411731650	14990	14990	14990	14990	0
530	20250318	110900	411731650	14990	14990	14990	14990	0
531	20250318	110800	411731650	14990	14990	14990	14990	0
532	20250318	110700	411731650	14990	14990	14990	14990	0
533	20250318	110600	411731650	14990	14990	14990	14990	0
534	20250318	110500	411731650	14990	14990	14990	14990	0
535	20250318	110400	411731650	14990	14990	14990	14990	0
536	20250318	110300	411731650	14990	14990	14990	14990	0
537	20250318	110200	411731650	14990	14990	14990	14990	0
538	20250318	110100	411731650	14990	14990	14990	14990	0
539	20250318	110000	411731650	14990	14990	14990	14990	0
540	20250318	105900	411731650	14990	14990	14990	14990	0
541	20250318	105800	411731650	14990	14990	14990	14990	1
542	20250318	105700	411716660	14970	14970	14970	14970	0
543	20250318	105600	411716660	14970	14970	14970	14970	0
544	20250318	105500	411716660	14970	14970	14970	14970	0
545	20250318	105400	411716660	14970	14980	14980	14960	393
546	20250318	105300	405835250	14970	14970	14970	14970	10
547	20250318	105200	405685550	14980	14980	14980	14980	0
548	20250318	105100	405685550	14980	15000	15000	14950	2649
549	20250318	105000	366069560	15000	15000	15000	15000	0
550	20250318	104900	366069560	15000	15000	15000	15000	13
551	20250318	104800	365874560	14980	14980	14980	14980	0
552	20250318	104700	365874560	14980	14980	14980	14980	0
553	20250318	104600	365874560	14980	15020	15020	14950	6872
554	20250318	104500	263111770	15020	15020	15020	15020	0
555	20250318	104400	263111770	15020	15020	15020	15020	1
556	20250318	104300	263096750	15030	15030	15030	15030	0
557	20250318	104200	263096750	15030	15030	15030	15030	0
558	20250318	104100	263096750	15030	15030	15030	15030	500
559	20250318	104000	255581750	15040	15050	15050	15040	4
560	20250318	103900	255521560	15050	15050	15050	15050	1
561	20250318	103800	255506510	15000	14980	15000	14980	3446
562	20250318	103700	203882510	14980	14980	14980	14980	1325
563	20250318	103600	184034010	15000	15000	15000	15000	0
564	20250318	103500	184034010	15000	15000	15000	15000	0
565	20250318	103400	184034010	15000	15000	15000	15000	0
566	20250318	103300	184034010	15000	15000	15000	15000	50
567	20250318	103200	183284010	15020	15000	15020	15000	137
568	20250318	103100	181227670	14990	15010	15010	14980	2767
569	20250318	103000	139739820	15020	15020	15020	15020	0
570	20250318	102900	139739820	15020	15020	15020	15020	0
571	20250318	102800	139739820	15020	15020	15020	15020	0
572	20250318	102700	139739820	15020	15020	15020	15020	1
573	20250318	102600	139724800	15020	15030	15030	15020	1141
574	20250318	102500	122576020	15040	15030	15040	15030	867
575	20250318	102400	109544340	15030	15030	15030	15030	1167
576	20250318	102300	92004330	15030	15030	15030	15030	0
577	20250318	102200	92004330	15030	15030	15030	15030	0
578	20250318	102100	92004330	15030	15030	15030	15030	569
579	20250318	102000	83452260	15030	15030	15030	15030	16
580	20250318	101900	83211780	15050	15040	15050	15040	27
581	20250318	101800	82805440	15040	15030	15040	15030	557
582	20250318	101700	74433680	15030	15030	15030	15030	0
583	20250318	101600	74433680	15030	15030	15030	15030	0
584	20250318	101500	74433680	15030	15030	15030	15030	0
585	20250318	101400	74433680	15030	15030	15030	15030	0
586	20250318	101300	74433680	15030	15030	15030	15030	0
587	20250318	101200	74433680	15030	15030	15030	15030	500
588	20250318	101100	66918680	15030	15030	15030	15030	0
589	20250318	101000	66918680	15030	15030	15030	15030	100
590	20250318	100900	65415680	15030	15030	15030	15030	80
591	20250318	100800	64213280	15030	15030	15030	15030	0
592	20250318	100700	64213280	15030	15030	15030	15030	125
593	20250318	100600	62334530	15030	15030	15030	15030	578
594	20250318	100500	53647190	15030	15030	15030	15030	0
595	20250318	100400	53647190	15030	15030	15030	15030	0
596	20250318	100300	53647190	15030	15030	15030	15030	0
597	20250318	100200	53647190	15030	15030	15030	15030	269
598	20250318	100100	49604120	15030	15030	15030	15030	30
599	20250318	100000	49153220	15030	15030	15030	15030	0
600	20250318	095900	49153220	15030	15030	15030	15030	0
601	20250318	095800	49153220	15030	15030	15030	15030	0
602	20250318	095700	49153220	15030	15030	15030	15030	281
603	20250318	095600	44929790	15030	15030	15030	15030	0
604	20250318	095500	44929790	15030	15030	15030	15030	0
605	20250318	095400	44929790	15030	15030	15030	15030	0
606	20250318	095300	44929790	15030	15030	15030	15030	2
607	20250318	095200	44899730	15040	15040	15040	15040	0
608	20250318	095100	44899730	15040	15040	15040	15040	0
609	20250318	095000	44899730	15040	15040	15040	15040	0
610	20250318	094900	44899730	15040	15040	15040	15040	1
611	20250318	094800	44884690	15040	15040	15040	15040	0
612	20250318	094700	44884690	15040	15040	15040	15040	0
613	20250318	094600	44884690	15040	15040	15040	15040	0
614	20250318	094500	44884690	15040	15010	15040	15010	66
615	20250318	094400	43893850	15010	15050	15050	15010	190
616	20250318	094300	41039950	15040	15030	15040	15030	3
617	20250318	094200	40994840	15010	15010	15010	15010	0
618	20250318	094100	40994840	15010	15010	15010	15010	1
619	20250318	094000	40979830	15010	15010	15010	15010	3
620	20250318	093900	40934800	15010	15010	15010	15010	0
621	20250318	093800	40934800	15010	15010	15010	15010	0
622	20250318	093700	40934800	15010	15010	15010	15010	0
623	20250318	093600	40934800	15010	15010	15010	15010	0
624	20250318	093500	40934800	15010	15010	15010	15010	0
625	20250318	093400	40934800	15010	15010	15010	15010	0
626	20250318	093300	40934800	15010	15010	15010	15010	0
627	20250318	093200	40934800	15010	15010	15010	15010	0
628	20250318	093100	40934800	15010	15010	15010	15010	0
629	20250318	093000	40934800	15010	15010	15010	15010	0
630	20250318	092900	40934800	15010	15040	15040	15010	80
631	20250318	092800	39731990	15050	15050	15050	15050	0
632	20250318	092700	39731990	15050	15050	15050	15050	0
633	20250318	092600	39731990	15050	15060	15060	15020	468
634	20250318	092500	32690560	15060	15060	15060	15060	0
635	20250318	092400	32690560	15060	15060	15060	15060	0
636	20250318	092300	32690560	15060	15060	15060	15060	90
637	20250318	092200	31335160	15050	15050	15050	15050	0
638	20250318	092100	31335160	15050	15050	15050	15050	50
639	20250318	092000	30582660	15050	15050	15050	15050	30
640	20250318	091900	30131160	15050	15050	15050	15050	10
641	20250318	091800	29980660	15030	15000	15030	15000	118
642	20250318	091700	28207990	15020	15020	15030	15020	186
643	20250318	091600	25414080	14990	15000	15000	14990	262
644	20250318	091500	21485980	15000	15000	15000	15000	0
645	20250318	091400	21485980	15000	15000	15000	15000	0
646	20250318	091300	21485980	15000	15000	15000	15000	0
647	20250318	091200	21485980	15000	15000	15000	15000	35
648	20250318	091100	20960980	15000	15000	15000	15000	0
649	20250318	091000	20960980	15000	15000	15000	15000	0
650	20250318	090900	20960980	15000	15000	15000	15000	0
651	20250318	090800	20960980	15000	15000	15000	15000	35
652	20250318	090700	20435980	15000	15000	15000	15000	0
653	20250318	090600	20435980	15000	15000	15000	15000	0
654	20250318	090500	20435980	15000	15020	15020	15000	561
655	20250318	090400	12017820	15130	15130	15130	15130	0
656	20250318	090300	12017820	15130	15130	15130	15130	1
657	20250318	090200	12002690	15140	15140	15140	15140	0
658	20250318	090100	12002690	15140	15140	15140	15140	0
659	20250318	090000	12002690	15140	15000	15150	15000	800