KissMeData/104460/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201600	429814745	15040	15040	15040	15040	233
3	20250319	201500	429814745	15040	15040	15040	15040	0
4	20250319	201400	429814745	15040	15040	15040	15040	0
5	20250319	201300	429814745	15040	15040	15040	15040	0
6	20250319	201200	429814745	15040	15040	15040	15040	0
7	20250319	201100	429814745	15040	15040	15040	15040	0
8	20250319	201000	429814745	15040	15040	15040	15040	0
9	20250319	200900	429814745	15040	15040	15040	15040	0
10	20250319	200800	429814745	15040	15040	15040	15040	0
11	20250319	200700	429814745	15040	15040	15040	15040	0
12	20250319	200600	429814745	15040	15040	15040	15040	0
13	20250319	200500	429814745	15040	15040	15040	15040	0
14	20250319	200400	429814745	15040	15040	15040	15040	0
15	20250319	200300	429814745	15040	15040	15040	15040	0
16	20250319	200200	429814745	15040	15040	15040	15040	0
17	20250319	200100	429814745	15040	15040	15040	15040	0
18	20250319	200000	429814745	15040	15040	15040	15040	0
19	20250319	195900	429814745	15040	15040	15040	15040	0
20	20250319	195800	429814745	15040	15040	15040	15040	0
21	20250319	195700	429814745	15040	15040	15040	15040	0
22	20250319	195600	429814745	15040	15040	15040	15040	0
23	20250319	195500	429814745	15040	15040	15040	15040	0
24	20250319	195400	429814745	15040	15040	15040	15040	0
25	20250319	195300	429814745	15040	15040	15040	15040	0
26	20250319	195200	429814745	15040	15040	15040	15040	0
27	20250319	195100	429814745	15040	15040	15040	15040	0
28	20250319	195000	429814745	15040	15040	15040	15040	0
29	20250319	194900	429814745	15040	15040	15040	15040	0
30	20250319	194800	429814745	15040	15040	15040	15040	0
31	20250319	194700	429814745	15040	15040	15040	15040	0
32	20250319	194600	429814745	15040	15040	15040	15040	233
33	20250319	194500	429814745	15040	15040	15040	15040	0
34	20250319	194400	429814745	15040	15040	15040	15040	0
35	20250319	194300	429814745	15040	15040	15040	15040	0
36	20250319	194200	429814745	15040	15040	15040	15040	0
37	20250319	194100	429814745	15040	15040	15040	15040	0
38	20250319	194000	429814745	15040	15040	15040	15040	0
39	20250319	193900	429814745	15040	15040	15040	15040	0
40	20250319	193800	429814745	15040	15040	15040	15040	0
41	20250319	193700	429814745	15040	15040	15040	15040	0
42	20250319	193600	429814745	15040	15040	15040	15040	0
43	20250319	193500	429814745	15040	15040	15040	15040	0
44	20250319	193400	429814745	15040	15040	15040	15040	0
45	20250319	193300	429814745	15040	15040	15040	15040	0
46	20250319	193200	429814745	15040	15040	15040	15040	0
47	20250319	193100	429814745	15040	15040	15040	15040	0
48	20250319	193000	429814745	15040	15040	15040	15040	0
49	20250319	192900	429814745	15040	15040	15040	15040	0
50	20250319	192800	429814745	15040	15040	15040	15040	0
51	20250319	192700	429814745	15040	15040	15040	15040	0
52	20250319	192600	429814745	15040	15040	15040	15040	0
53	20250319	192500	429814745	15040	15040	15040	15040	0
54	20250319	192400	429814745	15040	15040	15040	15040	0
55	20250319	192300	429814745	15040	15040	15040	15040	0
56	20250319	192200	429814745	15040	15040	15040	15040	0
57	20250319	192100	429814745	15040	15040	15040	15040	0
58	20250319	192000	429814745	15040	15040	15040	15040	0
59	20250319	191900	429814745	15040	15040	15040	15040	0
60	20250319	191800	429814745	15040	15040	15040	15040	0
61	20250319	191700	429814745	15040	15040	15040	15040	0
62	20250319	191600	429814745	15040	15040	15040	15040	233
63	20250319	191500	429814745	15040	15040	15040	15040	0
64	20250319	191400	429814745	15040	15040	15040	15040	0
65	20250319	191300	429814745	15040	15040	15040	15040	0
66	20250319	191200	429814745	15040	15040	15040	15040	0
67	20250319	191100	429814745	15040	15040	15040	15040	0
68	20250319	191000	429814745	15040	15040	15040	15040	0
69	20250319	190900	429814745	15040	15040	15040	15040	0
70	20250319	190800	429814745	15040	15040	15040	15040	0
71	20250319	190700	429814745	15040	15040	15040	15040	0
72	20250319	190600	429814745	15040	15040	15040	15040	0
73	20250319	190500	429814745	15040	15040	15040	15040	0
74	20250319	190400	429814745	15040	15040	15040	15040	0
75	20250319	190300	429814745	15040	15040	15040	15040	0
76	20250319	190200	429814745	15040	15040	15040	15040	0
77	20250319	190100	429814745	15040	15040	15040	15040	0
78	20250319	190000	429814745	15040	15040	15040	15040	0
79	20250319	185900	429814745	15040	15040	15040	15040	0
80	20250319	185800	429814745	15040	15040	15040	15040	0
81	20250319	185700	429814745	15040	15040	15040	15040	0
82	20250319	185600	429814745	15040	15040	15040	15040	0
83	20250319	185500	429814745	15040	15040	15040	15040	0
84	20250319	185400	429814745	15040	15040	15040	15040	0
85	20250319	185300	429814745	15040	15040	15040	15040	0
86	20250319	185200	429814745	15040	15040	15040	15040	0
87	20250319	185100	429814745	15040	15040	15040	15040	0
88	20250319	185000	429814745	15040	15040	15040	15040	0
89	20250319	184900	429814745	15040	15040	15040	15040	0
90	20250319	184800	429814745	15040	15040	15040	15040	0
91	20250319	184700	429814745	15040	15040	15040	15040	0
92	20250319	184600	429814745	15040	15040	15040	15040	233
93	20250319	184500	429814745	15040	15040	15040	15040	0
94	20250319	184400	429814745	15040	15040	15040	15040	0
95	20250319	184300	429814745	15040	15040	15040	15040	0
96	20250319	184200	429814745	15040	15040	15040	15040	0
97	20250319	184100	429814745	15040	15040	15040	15040	0
98	20250319	184000	429814745	15040	15040	15040	15040	0
99	20250319	183900	429814745	15040	15040	15040	15040	0
100	20250319	183800	429814745	15040	15040	15040	15040	0
101	20250319	183700	429814745	15040	15040	15040	15040	0
102	20250319	183600	429814745	15040	15040	15040	15040	0
103	20250319	183500	429814745	15040	15040	15040	15040	0
104	20250319	183400	429814745	15040	15040	15040	15040	0
105	20250319	183300	429814745	15040	15040	15040	15040	0
106	20250319	183200	429814745	15040	15040	15040	15040	0
107	20250319	183100	429814745	15040	15040	15040	15040	0
108	20250319	183000	429814745	15040	15040	15040	15040	0
109	20250319	182900	429814745	15040	15040	15040	15040	0
110	20250319	182800	429814745	15040	15040	15040	15040	0
111	20250319	182700	429814745	15040	15040	15040	15040	0
112	20250319	182600	429814745	15040	15040	15040	15040	0
113	20250319	182500	429814745	15040	15040	15040	15040	0
114	20250319	182400	429814745	15040	15040	15040	15040	0
115	20250319	182300	429814745	15040	15040	15040	15040	0
116	20250319	182200	429814745	15040	15040	15040	15040	0
117	20250319	182100	429814745	15040	15040	15040	15040	0
118	20250319	182000	429814745	15040	15040	15040	15040	0
119	20250319	181900	429814745	15040	15040	15040	15040	0
120	20250319	181800	429814745	15040	15040	15040	15040	0
121	20250319	181700	429814745	15040	15040	15040	15040	0
122	20250319	181600	429814745	15040	15040	15040	15040	233
123	20250319	181500	429814745	15040	15040	15040	15040	0
124	20250319	181400	429814745	15040	15040	15040	15040	0
125	20250319	181300	429814745	15040	15040	15040	15040	0
126	20250319	181200	429814745	15040	15040	15040	15040	0
127	20250319	181100	429814745	15040	15040	15040	15040	0
128	20250319	181000	429814745	15040	15040	15040	15040	0
129	20250319	180900	429814745	15040	15040	15040	15040	0
130	20250319	180800	429814745	15040	15040	15040	15040	0
131	20250319	180700	429814745	15040	15040	15040	15040	0
132	20250319	180600	429814745	15040	15040	15040	15040	0
133	20250319	180500	429814745	15040	15040	15040	15040	0
134	20250319	180400	429814745	15040	15040	15040	15040	0
135	20250319	180300	429814745	15040	15040	15040	15040	0
136	20250319	180200	429814745	15040	15040	15040	15040	0
137	20250319	180100	429814745	15040	15040	15040	15040	0
138	20250319	180000	429814745	15040	15040	15040	15040	0
139	20250319	175900	429814745	15040	15040	15040	15040	0
140	20250319	175800	429814745	15040	15040	15040	15040	0
141	20250319	175700	429814745	15040	15040	15040	15040	0
142	20250319	175600	429814745	15040	15040	15040	15040	0
143	20250319	175500	429814745	15040	15040	15040	15040	0
144	20250319	175400	429814745	15040	15040	15040	15040	0
145	20250319	175300	429814745	15040	15040	15040	15040	0
146	20250319	175200	429814745	15040	15040	15040	15040	0
147	20250319	175100	429814745	15040	15040	15040	15040	0
148	20250319	175000	429814745	15040	15040	15040	15040	0
149	20250319	174900	429814745	15040	15040	15040	15040	0
150	20250319	174800	429814745	15040	15040	15040	15040	0
151	20250319	174700	429814745	15040	15040	15040	15040	0
152	20250319	174600	429814745	15040	15040	15040	15040	233
153	20250319	174500	429814745	15040	15040	15040	15040	0
154	20250319	174400	429814745	15040	15040	15040	15040	0
155	20250319	174300	429814745	15040	15040	15040	15040	0
156	20250319	174200	429814745	15040	15040	15040	15040	0
157	20250319	174100	429814745	15040	15040	15040	15040	0
158	20250319	174000	429814745	15040	15040	15040	15040	0
159	20250319	173900	429814745	15040	15040	15040	15040	0
160	20250319	173800	429814745	15040	15040	15040	15040	0
161	20250319	173700	429814745	15040	15040	15040	15040	0
162	20250319	173600	429814745	15040	15040	15040	15040	0
163	20250319	173500	429814745	15040	15040	15040	15040	0
164	20250319	173400	429814745	15040	15040	15040	15040	0
165	20250319	173300	429814745	15040	15040	15040	15040	0
166	20250319	173200	429814745	15040	15040	15040	15040	0
167	20250319	173100	429814745	15040	15040	15040	15040	0
168	20250319	173000	429814745	15040	15040	15040	15040	0
169	20250319	172900	429814745	15040	15040	15040	15040	0
170	20250319	172800	429814745	15040	15040	15040	15040	0
171	20250319	172700	429814745	15040	15040	15040	15040	0
172	20250319	172600	429814745	15040	15040	15040	15040	0
173	20250319	172500	429814745	15040	15040	15040	15040	0
174	20250319	172400	429814745	15040	15040	15040	15040	0
175	20250319	172300	429814745	15040	15040	15040	15040	0
176	20250319	172200	429814745	15040	15040	15040	15040	0
177	20250319	172100	429814745	15040	15040	15040	15040	0
178	20250319	172000	429814745	15040	15040	15040	15040	0
179	20250319	171900	429814745	15040	15040	15040	15040	0
180	20250319	171800	429814745	15040	15040	15040	15040	0
181	20250319	171700	429814745	15040	15040	15040	15040	0
182	20250319	171600	429814745	15040	15040	15040	15040	233
183	20250319	171500	429814745	15040	15040	15040	15040	0
184	20250319	171400	429814745	15040	15040	15040	15040	0
185	20250319	171300	429814745	15040	15040	15040	15040	0
186	20250319	171200	429814745	15040	15040	15040	15040	0
187	20250319	171100	429814745	15040	15040	15040	15040	0
188	20250319	171000	429814745	15040	15040	15040	15040	0
189	20250319	170900	429814745	15040	15040	15040	15040	0
190	20250319	170800	429814745	15040	15040	15040	15040	0
191	20250319	170700	429814745	15040	15040	15040	15040	0
192	20250319	170600	429814745	15040	15040	15040	15040	0
193	20250319	170500	429814745	15040	15040	15040	15040	0
194	20250319	170400	429814745	15040	15040	15040	15040	0
195	20250319	170300	429814745	15040	15040	15040	15040	0
196	20250319	170200	429814745	15040	15040	15040	15040	0
197	20250319	170100	429814745	15040	15040	15040	15040	0
198	20250319	170000	429814745	15040	15040	15040	15040	0
199	20250319	165900	429814745	15040	15040	15040	15040	0
200	20250319	165800	429814745	15040	15040	15040	15040	0
201	20250319	165700	429814745	15040	15040	15040	15040	0
202	20250319	165600	429814745	15040	15040	15040	15040	0
203	20250319	165500	429814745	15040	15040	15040	15040	0
204	20250319	165400	429814745	15040	15040	15040	15040	0
205	20250319	165300	429814745	15040	15040	15040	15040	0
206	20250319	165200	429814745	15040	15040	15040	15040	0
207	20250319	165100	429814745	15040	15040	15040	15040	0
208	20250319	165000	429814745	15040	15040	15040	15040	0
209	20250319	164900	429814745	15040	15040	15040	15040	0
210	20250319	164800	429814745	15040	15040	15040	15040	0
211	20250319	164700	429814745	15040	15040	15040	15040	0
212	20250319	164600	429814745	15040	15040	15040	15040	233
213	20250319	164500	429814745	15040	15040	15040	15040	0
214	20250319	164400	429814745	15040	15040	15040	15040	0
215	20250319	164300	429814745	15040	15040	15040	15040	0
216	20250319	164200	429814745	15040	15040	15040	15040	0
217	20250319	164100	429814745	15040	15040	15040	15040	0
218	20250319	164000	429814745	15040	15040	15040	15040	0
219	20250319	163900	429814745	15040	15040	15040	15040	0
220	20250319	163800	429814745	15040	15040	15040	15040	0
221	20250319	163700	429814745	15040	15040	15040	15040	0
222	20250319	163600	429814745	15040	15040	15040	15040	0
223	20250319	163500	429814745	15040	15040	15040	15040	0
224	20250319	163400	429814745	15040	15040	15040	15040	0
225	20250319	163300	429814745	15040	15040	15040	15040	0
226	20250319	163200	429814745	15040	15040	15040	15040	0
227	20250319	163100	429814745	15040	15040	15040	15040	0
228	20250319	163000	429814745	15040	15040	15040	15040	0
229	20250319	162900	429814745	15040	15040	15040	15040	0
230	20250319	162800	429814745	15040	15040	15040	15040	0
231	20250319	162700	429814745	15040	15040	15040	15040	0
232	20250319	162600	429814745	15040	15040	15040	15040	0
233	20250319	162500	429814745	15040	15040	15040	15040	0
234	20250319	162400	429814745	15040	15040	15040	15040	0
235	20250319	162300	429814745	15040	15040	15040	15040	0
236	20250319	162200	429814745	15040	15040	15040	15040	0
237	20250319	162100	429814745	15040	15040	15040	15040	0
238	20250319	162000	429814745	15040	15040	15040	15040	0
239	20250319	161900	429814745	15040	15040	15040	15040	0
240	20250319	161800	429814745	15040	15040	15040	15040	0
241	20250319	161700	429814745	15040	15040	15040	15040	0
242	20250319	161600	429814745	15040	15040	15040	15040	233
243	20250319	161500	429814745	15040	15040	15040	15040	0
244	20250319	161400	429814745	15040	15040	15040	15040	0
245	20250319	161300	429814745	15040	15040	15040	15040	0
246	20250319	161200	429814745	15040	15040	15040	15040	0
247	20250319	161100	429814745	15040	15040	15040	15040	0
248	20250319	161000	429814745	15040	15040	15040	15040	0
249	20250319	160900	429814745	15040	15040	15040	15040	0
250	20250319	160800	429814745	15040	15040	15040	15040	0
251	20250319	160700	429814745	15040	15040	15040	15040	0
252	20250319	160600	429814745	15040	15040	15040	15040	0
253	20250319	160500	429814745	15040	15040	15040	15040	0
254	20250319	160400	429814745	15040	15040	15040	15040	0
255	20250319	160300	429814745	15040	15040	15040	15040	0
256	20250319	160200	429814745	15040	15040	15040	15040	0
257	20250319	160100	429814745	15040	15040	15040	15040	0
258	20250319	160000	429814745	15040	15040	15040	15040	0
259	20250319	155900	429814745	15040	15040	15040	15040	0
260	20250319	155800	429814745	15040	15040	15040	15040	0
261	20250319	155700	429814745	15040	15040	15040	15040	0
262	20250319	155600	429814745	15040	15040	15040	15040	0
263	20250319	155500	429814745	15040	15040	15040	15040	0
264	20250319	155400	429814745	15040	15040	15040	15040	0
265	20250319	155300	429814745	15040	15040	15040	15040	0
266	20250319	155200	429814745	15040	15040	15040	15040	0
267	20250319	155100	429814745	15040	15040	15040	15040	0
268	20250319	155000	429814745	15040	15040	15040	15040	0
269	20250319	154900	429814745	15040	15040	15040	15040	0
270	20250319	154800	429814745	15040	15040	15040	15040	0
271	20250319	154700	429814745	15040	15040	15040	15040	0
272	20250319	154600	429814745	15040	15040	15040	15040	233
273	20250319	154500	429814745	15040	15040	15040	15040	0
274	20250319	154400	429814745	15040	15040	15040	15040	0
275	20250319	154300	429814745	15040	15040	15040	15040	0
276	20250319	154200	429814745	15040	15040	15040	15040	0
277	20250319	154100	429814745	15040	15040	15040	15040	0
278	20250319	154000	429814745	15040	15040	15040	15040	0
279	20250319	153900	429814745	15040	15040	15040	15040	0
280	20250319	153800	429814745	15040	15040	15040	15040	0
281	20250319	153700	429814745	15040	15040	15040	15040	0
282	20250319	153600	429814745	15040	15040	15040	15040	0
283	20250319	153500	429814745	15040	15040	15040	15040	0
284	20250319	153400	429814745	15040	15040	15040	15040	0
285	20250319	153300	429814745	15040	15040	15040	15040	0
286	20250319	153200	429814745	15040	15040	15040	15040	0
287	20250319	153100	429814745	15040	15040	15040	15040	0
288	20250319	153000	429814745	15040	15040	15040	15040	233
289	20250319	152900	426310425	15030	15030	15030	15030	0
290	20250319	152800	426310425	15030	15030	15030	15030	0
291	20250319	152700	426310425	15030	15030	15030	15030	0
292	20250319	152600	426310425	15030	15030	15030	15030	0
293	20250319	152500	426310425	15030	15030	15030	15030	0
294	20250319	152400	426310425	15030	15030	15030	15030	0
295	20250319	152300	426310425	15030	15030	15030	15030	0
296	20250319	152200	426310425	15030	15030	15030	15030	0
297	20250319	152100	426310425	15030	15030	15030	15030	0
298	20250319	152000	426310425	15030	15030	15030	15030	0
299	20250319	151900	426310425	15030	15030	15030	15030	8
300	20250319	151800	426190185	15030	15010	15030	15000	10
301	20250319	151700	426040105	15030	15030	15030	15030	12
302	20250319	151600	425859745	15030	15030	15030	15030	2
303	20250319	151500	425829685	15010	15020	15020	15010	18
304	20250319	151400	425559335	15020	15020	15020	15020	9
305	20250319	151300	425424155	15000	15000	15000	15000	11
306	20250319	151200	425259155	15020	15020	15020	15020	37
307	20250319	151100	424703415	15000	15000	15000	15000	21
308	20250319	151000	424388415	15000	15000	15000	15000	9
309	20250319	150900	424253415	15020	15020	15020	15020	10
310	20250319	150800	424103215	15020	15020	15020	15020	11
311	20250319	150700	423937995	15040	15040	15040	15040	0
312	20250319	150600	423937995	15040	15040	15040	15040	0
313	20250319	150500	423937995	15040	15040	15040	15040	0
314	20250319	150400	423937995	15040	15040	15040	15040	140
315	20250319	150300	421832395	15000	15000	15000	15000	9
316	20250319	150200	421697395	15000	15000	15000	15000	1
317	20250319	150100	421682395	15030	15010	15030	15010	17
318	20250319	150000	421427065	15010	15010	15010	15010	10
319	20250319	145900	421276965	15010	15010	15010	15010	1009
320	20250319	145800	406131875	15010	15020	15020	15010	10
321	20250319	145700	405981685	15020	14970	15020	14970	1386
322	20250319	145600	385206765	14960	14960	14960	14960	19
323	20250319	145500	384922525	14970	14970	14970	14970	0
324	20250319	145400	384922525	14970	14970	14970	14970	1
325	20250319	145300	384907555	14960	14960	14960	14960	100
326	20250319	145200	383411555	14980	14980	14980	14980	12
327	20250319	145100	383231795	14980	14980	14980	14980	11
328	20250319	145000	383067015	14980	14980	14980	14980	1
329	20250319	144900	383052035	14960	14960	14960	14960	9
330	20250319	144800	382917395	14960	14960	14960	14960	8
331	20250319	144700	382797715	14960	14960	14960	14960	0
332	20250319	144600	382797715	14960	14960	14960	14960	9
333	20250319	144500	382663075	14960	14960	14960	14960	9
334	20250319	144400	382528435	14960	14960	14960	14960	69
335	20250319	144300	381496195	14960	14960	14960	14960	8
336	20250319	144200	381376515	14960	14960	14960	14960	10
337	20250319	144100	381226915	14960	14960	14960	14960	8
338	20250319	144000	381107235	14960	14960	14960	14960	102
339	20250319	143900	379581315	14960	14960	14960	14960	17
340	20250319	143800	379326995	14960	14960	14960	14960	4
341	20250319	143700	379267155	14980	14980	14980	14980	0
342	20250319	143600	379267155	14980	14980	14980	14980	0
343	20250319	143500	379267155	14980	14980	14980	14980	0
344	20250319	143400	379267155	14980	14980	14980	14980	24
345	20250319	143300	378907635	14990	14980	14990	14980	57
346	20250319	143200	378053395	14980	14980	14980	14980	0
347	20250319	143100	378053395	14980	14980	14980	14980	9
348	20250319	143000	377918575	14980	14980	14980	14980	17
349	20250319	142900	377663915	14980	14980	14980	14980	5
350	20250319	142800	377589015	14980	14960	14980	14950	19
351	20250319	142700	377304605	14950	14950	14950	14950	0
352	20250319	142600	377304605	14950	14950	14950	14950	17
353	20250319	142500	377050455	14950	14950	14950	14950	9
354	20250319	142400	376915905	14950	14950	14950	14950	49
355	20250319	142300	376183355	14950	14950	14950	14950	2
356	20250319	142200	376153455	14970	14960	14970	14960	608
357	20250319	142100	367057695	14970	14970	14970	14970	10
358	20250319	142000	366907995	14980	14980	14980	14980	0
359	20250319	141900	366907995	14980	14980	14980	14980	75
360	20250319	141800	365784495	14970	14960	14970	14960	80
361	20250319	141700	364587675	14960	14960	14960	14960	10
362	20250319	141600	364438075	14960	14960	14960	14960	9
363	20250319	141500	364303435	14960	14950	14960	14950	18
364	20250319	141400	364034245	14950	14950	14950	14950	7
365	20250319	141300	363929595	14960	14950	14960	14950	188
366	20250319	141200	361118975	14950	14950	14950	14950	31
367	20250319	141100	360655525	14950	14950	14950	14950	0
368	20250319	141000	360655525	14950	14950	14950	14950	8
369	20250319	140900	360535925	14960	14960	14960	14960	0
370	20250319	140800	360535925	14960	14960	14960	14960	40
371	20250319	140700	359937525	14970	14970	14970	14970	20
372	20250319	140600	359638125	14970	14970	14970	14970	0
373	20250319	140500	359638125	14970	14970	14970	14970	0
374	20250319	140400	359638125	14970	14970	14970	14970	0
375	20250319	140300	359638125	14970	14950	14970	14950	11
376	20250319	140200	359473635	14950	14950	14950	14950	9
377	20250319	140100	359339085	14950	14950	14950	14950	0
378	20250319	140000	359339085	14950	14950	14950	14950	8
379	20250319	135900	359219485	14950	14950	14950	14950	9
380	20250319	135800	359084935	14950	14950	14950	14950	9
381	20250319	135700	358950385	14950	14960	14960	14950	708
382	20250319	135600	348364795	14960	14960	14960	14960	1
383	20250319	135500	348349835	14960	14960	14960	14960	9
384	20250319	135400	348215195	14960	14960	14960	14960	9
385	20250319	135300	348080555	14960	14960	14960	14960	51
386	20250319	135200	347317595	14950	14950	14950	14950	8
387	20250319	135100	347197995	14950	14950	14950	14950	9
388	20250319	135000	347063445	14950	14960	14960	14950	91
389	20250319	134900	345702095	14960	14950	14960	14940	46
390	20250319	134800	345014145	14940	14940	14940	14940	9
391	20250319	134700	344879685	14930	14930	14930	14930	9
392	20250319	134600	344745315	14930	14920	14930	14920	36
393	20250319	134500	344207925	14930	14930	14930	14930	0
394	20250319	134400	344207925	14930	14930	14930	14930	34
395	20250319	134300	343700305	14920	14920	14920	14920	21
396	20250319	134200	343386985	14930	14930	14930	14930	3
397	20250319	134100	343342195	14950	14950	14950	14950	0
398	20250319	134000	343342195	14950	14950	14950	14950	0
399	20250319	133900	343342195	14950	14940	14950	14940	100
400	20250319	133800	341847465	14950	14950	14950	14950	0
401	20250319	133700	341847465	14950	14930	14950	14930	138
402	20250319	133600	339785125	14930	14910	14930	14910	95
403	20250319	133500	338367405	14910	14910	14910	14905	95
404	20250319	133400	336951155	14910	14910	14910	14910	12
405	20250319	133300	336772235	14915	14915	14915	14915	0
406	20250319	133200	336772235	14915	14920	14920	14915	68
407	20250319	133100	335757725	14920	14920	14920	14920	18
408	20250319	133000	335489165	14920	14920	14920	14920	9
409	20250319	132900	335354885	14920	14920	14920	14920	0
410	20250319	132800	335354885	14920	14920	14920	14920	74
411	20250319	132700	334250805	14900	14920	14920	14900	219
412	20250319	132600	330987425	14930	14910	14930	14910	10
413	20250319	132500	330838305	14910	14920	14920	14910	205
414	20250319	132400	327781155	14930	14950	14950	14930	1254
415	20250319	132300	309034495	14960	14960	14960	14960	93
416	20250319	132200	307643215	14960	14960	14960	14960	8
417	20250319	132100	307523535	14960	14960	14960	14960	59
418	20250319	132000	306640895	14970	14960	14970	14960	21
419	20250319	131900	306326725	14960	14960	14960	14960	0
420	20250319	131800	306326725	14960	14960	14960	14960	8
421	20250319	131700	306207045	14960	14990	14990	14960	976
422	20250319	131600	291585055	15000	15000	15000	15000	3
423	20250319	131500	291540055	15000	15000	15000	15000	25
424	20250319	131400	291165055	15000	15000	15000	15000	22
425	20250319	131300	290835055	15000	14990	15000	14990	400
426	20250319	131200	284838055	14990	14990	14990	14980	545
427	20250319	131100	276671955	14990	14990	14990	14990	198
428	20250319	131000	273703935	14990	14990	14990	14990	99
429	20250319	130900	272219925	15000	15000	15000	15000	0
430	20250319	130800	272219925	15000	15000	15000	15000	1
431	20250319	130700	272204925	14990	14990	14990	14990	0
432	20250319	130600	272204925	14990	14990	14990	14990	80
433	20250319	130500	271005725	15020	15020	15020	15020	0
434	20250319	130400	271005725	15020	15020	15020	15020	0
435	20250319	130300	271005725	15020	15020	15020	15020	0
436	20250319	130200	271005725	15020	15020	15020	15020	11
437	20250319	130100	270840505	14990	14990	14990	14990	0
438	20250319	130000	270840505	14990	14990	14990	14990	0
439	20250319	125900	270840505	14990	15010	15010	14990	500
440	20250319	125800	263341655	15020	15020	15020	15020	15
441	20250319	125700	263116355	15030	15030	15030	15030	0
442	20250319	125600	263116355	15030	15030	15030	15030	0
443	20250319	125500	263116355	15030	15030	15030	15030	0
444	20250319	125400	263116355	15030	15030	15030	15030	1
445	20250319	125300	263101325	15030	15030	15030	15030	28
446	20250319	125200	262680485	15030	15030	15030	15030	0
447	20250319	125100	262680485	15030	15030	15030	15030	0
448	20250319	125000	262680485	15030	15030	15030	15030	11
449	20250319	124900	262515155	15030	15030	15030	15030	0
450	20250319	124800	262515155	15030	15030	15030	15030	0
451	20250319	124700	262515155	15030	15030	15030	15030	0
452	20250319	124600	262515155	15030	15030	15030	15030	0
453	20250319	124500	262515155	15030	15030	15030	15030	0
454	20250319	124400	262515155	15030	15030	15030	15030	0
455	20250319	124300	262515155	15030	15020	15030	15020	29
456	20250319	124200	262079305	15020	15020	15020	15020	50
457	20250319	124100	261328305	15020	15020	15020	15020	126
458	20250319	124000	259435785	15020	15020	15020	15020	13
459	20250319	123900	259240525	15020	15020	15020	15020	0
460	20250319	123800	259240525	15020	15020	15020	15020	0
461	20250319	123700	259240525	15020	15020	15020	15020	0
462	20250319	123600	259240525	15020	15020	15020	15020	0
463	20250319	123500	259240525	15020	15020	15020	15020	0
464	20250319	123400	259240525	15020	15020	15020	15020	0
465	20250319	123300	259240525	15020	15020	15020	15020	26
466	20250319	123200	258850005	15030	15030	15030	15030	0
467	20250319	123100	258850005	15030	15030	15030	15030	0
468	20250319	123000	258850005	15030	15030	15030	15030	11
469	20250319	122900	258684675	15000	15010	15010	15000	813
470	20250319	122800	246489575	15010	15010	15010	15010	0
471	20250319	122700	246489575	15010	15010	15010	15010	0
472	20250319	122600	246489575	15010	15010	15010	15010	400
473	20250319	122500	240485575	15030	15020	15030	15020	377
474	20250319	122400	234823005	15010	15000	15010	15000	182
475	20250319	122300	232092285	15000	15000	15000	15000	25
476	20250319	122200	231717285	14990	14990	14990	14990	8
477	20250319	122100	231597365	14990	14990	14990	14990	50
478	20250319	122000	230847865	14990	14990	14990	14990	20
479	20250319	121900	230548065	14980	14980	14980	14980	0
480	20250319	121800	230548065	14980	14980	14980	14980	0
481	20250319	121700	230548065	14980	14980	14980	14980	0
482	20250319	121600	230548065	14980	14980	14980	14980	0
483	20250319	121500	230548065	14980	14980	14980	14980	0
484	20250319	121400	230548065	14980	14980	14980	14980	0
485	20250319	121300	230548065	14980	14980	14980	14980	0
486	20250319	121200	230548065	14980	14980	14980	14980	0
487	20250319	121100	230548065	14980	14980	14980	14980	2
488	20250319	121000	230518105	14990	14970	14990	14970	105
489	20250319	120900	228946155	14990	14990	14990	14990	102
490	20250319	120800	227417175	15000	15000	15000	15000	0
491	20250319	120700	227417175	15000	15000	15000	15000	0
492	20250319	120600	227417175	15000	15000	15000	15000	0
493	20250319	120500	227417175	15000	15000	15000	15000	1
494	20250319	120400	227402175	15000	15000	15000	15000	0
495	20250319	120300	227402175	15000	15000	15000	15000	0
496	20250319	120200	227402175	15000	15000	15000	15000	0
497	20250319	120100	227402175	15000	15000	15000	15000	0
498	20250319	120000	227402175	15000	15000	15000	15000	14
499	20250319	115900	227192175	15000	15000	15000	15000	0
500	20250319	115800	227192175	15000	15000	15000	15000	0
501	20250319	115700	227192175	15000	15000	15000	15000	3
502	20250319	115600	227147175	14990	14990	14990	14990	0
503	20250319	115500	227147175	14990	14990	14990	14990	40
504	20250319	115400	226547575	15000	15000	15000	15000	1
505	20250319	115300	226532575	15000	15000	15000	15000	8
506	20250319	115200	226412575	15000	15000	15000	15000	29
507	20250319	115100	225977575	15000	15000	15000	15000	0
508	20250319	115000	225977575	15000	15000	15000	15000	14
509	20250319	114900	225767575	14990	14990	14990	14990	10
510	20250319	114800	225617675	15010	15010	15010	15010	0
511	20250319	114700	225617675	15010	15010	15010	15010	0
512	20250319	114600	225617675	15010	15010	15010	15010	0
513	20250319	114500	225617675	15010	15010	15010	15010	0
514	20250319	114400	225617675	15010	15010	15010	15010	0
515	20250319	114300	225617675	15010	15010	15010	15010	0
516	20250319	114200	225617675	15010	15010	15010	15010	0
517	20250319	114100	225617675	15010	15010	15010	15010	0
518	20250319	114000	225617675	15010	15010	15010	15010	39
519	20250319	113900	225032285	15010	15010	15010	15010	0
520	20250319	113800	225032285	15010	15010	15010	15010	0
521	20250319	113700	225032285	15010	15010	15010	15010	5
522	20250319	113600	224957235	14990	14990	14990	14990	0
523	20250319	113500	224957235	14990	14990	14990	14990	0
524	20250319	113400	224957235	14990	14990	14990	14990	15
525	20250319	113300	224732385	15020	15020	15020	15020	0
526	20250319	113200	224732385	15020	15020	15020	15020	1
527	20250319	113100	224717365	15020	15020	15020	15020	25
528	20250319	113000	224341865	15020	15020	15020	15020	31
529	20250319	112900	223876245	15020	15020	15020	15020	0
530	20250319	112800	223876245	15020	15020	15020	15020	0
531	20250319	112700	223876245	15020	15020	15020	15020	0
532	20250319	112600	223876245	15020	15020	15020	15020	0
533	20250319	112500	223876245	15020	15020	15020	15020	0
534	20250319	112400	223876245	15020	15020	15020	15020	0
535	20250319	112300	223876245	15020	15020	15020	15020	0
536	20250319	112200	223876245	15020	15020	15020	15020	140
537	20250319	112100	221773445	15020	15020	15020	15020	0
538	20250319	112000	221773445	15020	15020	15020	15020	14
539	20250319	111900	221563165	15020	15020	15020	15020	30
540	20250319	111800	221112565	15020	15020	15020	15020	220
541	20250319	111700	217808165	15020	15020	15020	15020	1
542	20250319	111600	217793145	15020	15020	15020	15020	0
543	20250319	111500	217793145	15020	15020	15020	15020	0
544	20250319	111400	217793145	15020	15020	15020	15020	0
545	20250319	111300	217793145	15020	15020	15020	15020	0
546	20250319	111200	217793145	15020	15020	15020	15020	0
547	20250319	111100	217793145	15020	15020	15020	15020	0
548	20250319	111000	217793145	15020	15010	15020	15010	14
549	20250319	110900	217582875	15000	14990	15000	14990	274
550	20250319	110800	213474685	14990	14990	14990	14990	0
551	20250319	110700	213474685	14990	14990	14990	14990	0
552	20250319	110600	213474685	14990	14990	14990	14990	0
553	20250319	110500	213474685	14990	14990	14990	14990	0
554	20250319	110400	213474685	14990	14990	14990	14990	0
555	20250319	110300	213474685	14990	14990	14990	14990	0
556	20250319	110200	213474685	14990	14990	14990	14990	0
557	20250319	110100	213474685	14990	14990	14990	14990	25
558	20250319	110000	213099935	14990	14990	14990	14990	14
559	20250319	105900	212890075	14960	14960	14960	14960	0
560	20250319	105800	212890075	14960	14960	14960	14960	0
561	20250319	105700	212890075	14960	14970	14970	14960	95
562	20250319	105600	211468835	14990	14950	14990	14950	366
563	20250319	105500	205990745	14950	14950	14950	14950	2
564	20250319	105400	205960845	14940	14925	14940	14925	350
565	20250319	105300	200734110	14925	14925	14925	14925	0
566	20250319	105200	200734110	14925	14925	14925	14925	2
567	20250319	105100	200704260	14920	14920	14920	14920	5
568	20250319	105000	200629660	14920	14920	14920	14920	0
569	20250319	104900	200629660	14920	14930	14930	14920	124
570	20250319	104800	198778760	14930	14930	14940	14930	428
571	20250319	104700	192388690	14930	14990	14990	14930	2220
572	20250319	104600	159155980	14990	14990	14990	14990	2
573	20250319	104500	159126000	14980	14980	14980	14980	232
574	20250319	104400	155650640	14980	14980	14980	14980	399
575	20250319	104300	149673620	14980	15000	15000	14980	481
576	20250319	104200	142464430	14990	14990	14990	14990	0
577	20250319	104100	142464430	14990	15000	15000	14990	198
578	20250319	104000	139495050	14990	15010	15010	14990	735
579	20250319	103900	128473190	15000	15000	15000	15000	31
580	20250319	103800	128008190	15000	15000	15000	15000	51
581	20250319	103700	127243190	15000	15000	15000	15000	229
582	20250319	103600	123808190	15000	15020	15020	15000	100
583	20250319	103500	122308120	15020	15020	15020	15020	0
584	20250319	103400	122308120	15020	15020	15020	15020	8
585	20250319	103300	122187960	15020	15040	15040	15020	799
586	20250319	103200	110174540	15050	15050	15050	15050	16
587	20250319	103100	109933740	15040	15040	15040	15040	0
588	20250319	103000	109933740	15040	15040	15050	15040	40
589	20250319	102900	109332090	15040	15040	15040	15040	1
590	20250319	102800	109317050	15030	15030	15030	15030	0
591	20250319	102700	109317050	15030	15030	15030	15030	5
592	20250319	102600	109241900	15040	15040	15040	15040	0
593	20250319	102500	109241900	15040	15050	15050	15040	304
594	20250319	102400	104668700	15050	15050	15050	15050	123
595	20250319	102300	102817550	15060	15060	15060	15060	0
596	20250319	102200	102817550	15060	15060	15060	15060	28
597	20250319	102100	102395870	15055	15055	15055	15055	0
598	20250319	102000	102395870	15055	15055	15055	15055	26
599	20250319	101900	102004440	15055	15055	15055	15055	0
600	20250319	101800	102004440	15055	15055	15055	15055	0
601	20250319	101700	102004440	15055	15055	15055	15055	10
602	20250319	101600	101853890	15060	15060	15060	15060	25
603	20250319	101500	101477390	15055	15055	15055	15055	9
604	20250319	101400	101341895	15060	15060	15060	15060	0
605	20250319	101300	101341895	15060	15060	15060	15060	0
606	20250319	101200	101341895	15060	15060	15060	15060	0
607	20250319	101100	101341895	15060	15060	15060	15060	0
608	20250319	101000	101341895	15060	15055	15060	15055	29
609	20250319	100900	100905180	15060	15060	15060	15060	0
610	20250319	100800	100905180	15060	15060	15060	15060	0
611	20250319	100700	100905180	15060	15060	15060	15060	0
612	20250319	100600	100905180	15060	15060	15060	15060	1
613	20250319	100500	100890120	15070	15070	15070	15070	35
614	20250319	100400	100362670	15060	15060	15060	15060	171
615	20250319	100300	97787410	15020	15020	15020	15020	0
616	20250319	100200	97787410	15020	15020	15020	15020	0
617	20250319	100100	97787410	15020	15050	15050	15020	250
618	20250319	100000	94027910	15010	15010	15010	15010	6
619	20250319	095900	93937850	15010	15010	15010	15000	754
620	20250319	095800	82624660	15020	15020	15020	15020	0
621	20250319	095700	82624660	15020	15060	15060	15020	223
622	20250319	095600	79268060	15060	15060	15060	15060	30
623	20250319	095500	78816260	15060	15060	15060	15060	0
624	20250319	095400	78816260	15060	15060	15060	15060	0
625	20250319	095300	78816260	15060	15060	15060	15060	0
626	20250319	095200	78816260	15060	15060	15060	15060	0
627	20250319	095100	78816260	15060	15060	15060	15060	27
628	20250319	095000	78409640	15060	15060	15060	15060	6
629	20250319	094900	78319280	15090	15090	15090	15090	15
630	20250319	094800	78092930	15090	15090	15090	15090	0
631	20250319	094700	78092930	15090	15090	15090	15090	0
632	20250319	094600	78092930	15090	15090	15090	15090	2
633	20250319	094500	78062750	15090	15090	15090	15090	27
634	20250319	094400	77655320	15080	15080	15080	15080	1
635	20250319	094300	77640240	15060	15060	15060	15060	0
636	20250319	094200	77640240	15060	15060	15060	15060	0
637	20250319	094100	77640240	15060	15040	15060	15040	405
638	20250319	094000	71545420	15000	15010	15010	15000	6
639	20250319	093900	71455390	15040	15040	15040	15040	0
640	20250319	093800	71455390	15040	15040	15040	15040	0
641	20250319	093700	71455390	15040	15040	15040	15040	0
642	20250319	093600	71455390	15040	15040	15040	15040	1
643	20250319	093500	71440350	15000	15020	15020	15000	100
644	20250319	093400	69940230	15040	15050	15050	15040	2
645	20250319	093300	69910140	15040	15040	15040	15040	0
646	20250319	093200	69910140	15040	15040	15040	15040	0
647	20250319	093100	69910140	15040	15020	15040	15020	61
648	20250319	093000	68993700	15020	15000	15020	14990	101
649	20250319	092900	67476870	15010	15010	15010	15010	0
650	20250319	092800	67476870	15010	15010	15010	15010	0
651	20250319	092700	67476870	15010	15010	15010	15010	1
652	20250319	092600	67461860	14990	15000	15000	14990	398
653	20250319	092500	61493830	15010	15010	15010	15010	173
654	20250319	092400	58897100	15010	15010	15010	15010	8
655	20250319	092300	58777020	15020	15020	15020	15020	0
656	20250319	092200	58777020	15020	15020	15020	15020	0
657	20250319	092100	58777020	15020	15060	15060	15020	12
658	20250319	092000	58596550	15020	15010	15020	15000	76
659	20250319	091900	57455110	15020	15020	15020	15020	4
660	20250319	091800	57395030	15020	15020	15020	15020	0
661	20250319	091700	57395030	15020	15020	15020	15020	0
662	20250319	091600	57395030	15020	14990	15020	14990	23
663	20250319	091500	57050090	14990	14980	14990	14980	22
664	20250319	091400	56720440	14980	14980	14980	14980	403
665	20250319	091300	50683500	14980	15000	15000	14980	821
666	20250319	091200	38373100	15000	15020	15020	15000	758
667	20250319	091100	27000390	15020	15030	15030	15020	16
668	20250319	091000	26760060	15020	15030	15030	15020	261
669	20250319	090900	22837830	15030	15060	15060	15030	743
670	20250319	090800	11660940	15060	15050	15060	15050	6
671	20250319	090700	11570630	15050	15060	15060	15050	68
672	20250319	090600	10546920	15060	15070	15070	15060	246
673	20250319	090500	6839830	15070	15070	15070	15070	111
674	20250319	090400	5167060	15070	15070	15070	15070	17
675	20250319	090300	4910870	15070	15080	15080	15070	15
676	20250319	090200	4684720	15100	15100	15100	15100	200
677	20250319	090100	1664720	15100	15100	15100	15100	15
678	20250319	090000	1438220	15120	15140	15140	15120	95