KissMeData/019440/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190600	607037335	13570	13570	13570	13570	595
3	20250306	190500	607037335	13570	13570	13570	13570	0
4	20250306	190400	607037335	13570	13570	13570	13570	0
5	20250306	190300	607037335	13570	13570	13570	13570	0
6	20250306	190200	607037335	13570	13570	13570	13570	0
7	20250306	190100	607037335	13570	13570	13570	13570	0
8	20250306	190000	607037335	13570	13570	13570	13570	0
9	20250306	185900	607037335	13570	13570	13570	13570	0
10	20250306	185800	607037335	13570	13570	13570	13570	0
11	20250306	185700	607037335	13570	13570	13570	13570	0
12	20250306	185600	607037335	13570	13570	13570	13570	0
13	20250306	185500	607037335	13570	13570	13570	13570	0
14	20250306	185400	607037335	13570	13570	13570	13570	0
15	20250306	185300	607037335	13570	13570	13570	13570	0
16	20250306	185200	607037335	13570	13570	13570	13570	0
17	20250306	185100	607037335	13570	13570	13570	13570	0
18	20250306	185000	607037335	13570	13570	13570	13570	0
19	20250306	184900	607037335	13570	13570	13570	13570	0
20	20250306	184800	607037335	13570	13570	13570	13570	0
21	20250306	184700	607037335	13570	13570	13570	13570	0
22	20250306	184600	607037335	13570	13570	13570	13570	0
23	20250306	184500	607037335	13570	13570	13570	13570	0
24	20250306	184400	607037335	13570	13570	13570	13570	0
25	20250306	184300	607037335	13570	13570	13570	13570	0
26	20250306	184200	607037335	13570	13570	13570	13570	0
27	20250306	184100	607037335	13570	13570	13570	13570	0
28	20250306	184000	607037335	13570	13570	13570	13570	0
29	20250306	183900	607037335	13570	13570	13570	13570	0
30	20250306	183800	607037335	13570	13570	13570	13570	0
31	20250306	183700	607037335	13570	13570	13570	13570	0
32	20250306	183600	607037335	13570	13570	13570	13570	595
33	20250306	183500	607037335	13570	13570	13570	13570	0
34	20250306	183400	607037335	13570	13570	13570	13570	0
35	20250306	183300	607037335	13570	13570	13570	13570	0
36	20250306	183200	607037335	13570	13570	13570	13570	0
37	20250306	183100	607037335	13570	13570	13570	13570	0
38	20250306	183000	607037335	13570	13570	13570	13570	0
39	20250306	182900	607037335	13570	13570	13570	13570	0
40	20250306	182800	607037335	13570	13570	13570	13570	0
41	20250306	182700	607037335	13570	13570	13570	13570	0
42	20250306	182600	607037335	13570	13570	13570	13570	0
43	20250306	182500	607037335	13570	13570	13570	13570	0
44	20250306	182400	607037335	13570	13570	13570	13570	0
45	20250306	182300	607037335	13570	13570	13570	13570	0
46	20250306	182200	607037335	13570	13570	13570	13570	0
47	20250306	182100	607037335	13570	13570	13570	13570	0
48	20250306	182000	607037335	13570	13570	13570	13570	0
49	20250306	181900	607037335	13570	13570	13570	13570	0
50	20250306	181800	607037335	13570	13570	13570	13570	0
51	20250306	181700	607037335	13570	13570	13570	13570	0
52	20250306	181600	607037335	13570	13570	13570	13570	0
53	20250306	181500	607037335	13570	13570	13570	13570	0
54	20250306	181400	607037335	13570	13570	13570	13570	0
55	20250306	181300	607037335	13570	13570	13570	13570	0
56	20250306	181200	607037335	13570	13570	13570	13570	0
57	20250306	181100	607037335	13570	13570	13570	13570	0
58	20250306	181000	607037335	13570	13570	13570	13570	0
59	20250306	180900	607037335	13570	13570	13570	13570	0
60	20250306	180800	607037335	13570	13570	13570	13570	0
61	20250306	180700	607037335	13570	13570	13570	13570	0
62	20250306	180600	607037335	13570	13570	13570	13570	595
63	20250306	180500	607037335	13570	13570	13570	13570	0
64	20250306	180400	607037335	13570	13570	13570	13570	0
65	20250306	180300	607037335	13570	13570	13570	13570	0
66	20250306	180200	607037335	13570	13570	13570	13570	0
67	20250306	180100	607037335	13570	13570	13570	13570	0
68	20250306	180000	607037335	13570	13570	13570	13570	0
69	20250306	175900	607037335	13570	13570	13570	13570	0
70	20250306	175800	607037335	13570	13570	13570	13570	0
71	20250306	175700	607037335	13570	13570	13570	13570	0
72	20250306	175600	607037335	13570	13570	13570	13570	0
73	20250306	175500	607037335	13570	13570	13570	13570	0
74	20250306	175400	607037335	13570	13570	13570	13570	0
75	20250306	175300	607037335	13570	13570	13570	13570	0
76	20250306	175200	607037335	13570	13570	13570	13570	0
77	20250306	175100	607037335	13570	13570	13570	13570	0
78	20250306	175000	607037335	13570	13570	13570	13570	0
79	20250306	174900	607037335	13570	13570	13570	13570	0
80	20250306	174800	607037335	13570	13570	13570	13570	0
81	20250306	174700	607037335	13570	13570	13570	13570	0
82	20250306	174600	607037335	13570	13570	13570	13570	0
83	20250306	174500	607037335	13570	13570	13570	13570	0
84	20250306	174400	607037335	13570	13570	13570	13570	0
85	20250306	174300	607037335	13570	13570	13570	13570	0
86	20250306	174200	607037335	13570	13570	13570	13570	0
87	20250306	174100	607037335	13570	13570	13570	13570	0
88	20250306	174000	607037335	13570	13570	13570	13570	0
89	20250306	173900	607037335	13570	13570	13570	13570	0
90	20250306	173800	607037335	13570	13570	13570	13570	0
91	20250306	173700	607037335	13570	13570	13570	13570	0
92	20250306	173600	607037335	13570	13570	13570	13570	595
93	20250306	173500	607037335	13570	13570	13570	13570	0
94	20250306	173400	607037335	13570	13570	13570	13570	0
95	20250306	173300	607037335	13570	13570	13570	13570	0
96	20250306	173200	607037335	13570	13570	13570	13570	0
97	20250306	173100	607037335	13570	13570	13570	13570	0
98	20250306	173000	607037335	13570	13570	13570	13570	0
99	20250306	172900	607037335	13570	13570	13570	13570	0
100	20250306	172800	607037335	13570	13570	13570	13570	0
101	20250306	172700	607037335	13570	13570	13570	13570	0
102	20250306	172600	607037335	13570	13570	13570	13570	0
103	20250306	172500	607037335	13570	13570	13570	13570	0
104	20250306	172400	607037335	13570	13570	13570	13570	0
105	20250306	172300	607037335	13570	13570	13570	13570	0
106	20250306	172200	607037335	13570	13570	13570	13570	0
107	20250306	172100	607037335	13570	13570	13570	13570	0
108	20250306	172000	607037335	13570	13570	13570	13570	0
109	20250306	171900	607037335	13570	13570	13570	13570	0
110	20250306	171800	607037335	13570	13570	13570	13570	0
111	20250306	171700	607037335	13570	13570	13570	13570	0
112	20250306	171600	607037335	13570	13570	13570	13570	0
113	20250306	171500	607037335	13570	13570	13570	13570	0
114	20250306	171400	607037335	13570	13570	13570	13570	0
115	20250306	171300	607037335	13570	13570	13570	13570	0
116	20250306	171200	607037335	13570	13570	13570	13570	0
117	20250306	171100	607037335	13570	13570	13570	13570	0
118	20250306	171000	607037335	13570	13570	13570	13570	0
119	20250306	170900	607037335	13570	13570	13570	13570	0
120	20250306	170800	607037335	13570	13570	13570	13570	0
121	20250306	170700	607037335	13570	13570	13570	13570	0
122	20250306	170600	607037335	13570	13570	13570	13570	595
123	20250306	170500	607037335	13570	13570	13570	13570	0
124	20250306	170400	607037335	13570	13570	13570	13570	0
125	20250306	170300	607037335	13570	13570	13570	13570	0
126	20250306	170200	607037335	13570	13570	13570	13570	0
127	20250306	170100	607037335	13570	13570	13570	13570	0
128	20250306	170000	607037335	13570	13570	13570	13570	0
129	20250306	165900	607037335	13570	13570	13570	13570	0
130	20250306	165800	607037335	13570	13570	13570	13570	0
131	20250306	165700	607037335	13570	13570	13570	13570	0
132	20250306	165600	607037335	13570	13570	13570	13570	0
133	20250306	165500	607037335	13570	13570	13570	13570	0
134	20250306	165400	607037335	13570	13570	13570	13570	0
135	20250306	165300	607037335	13570	13570	13570	13570	0
136	20250306	165200	607037335	13570	13570	13570	13570	0
137	20250306	165100	607037335	13570	13570	13570	13570	0
138	20250306	165000	607037335	13570	13570	13570	13570	0
139	20250306	164900	607037335	13570	13570	13570	13570	0
140	20250306	164800	607037335	13570	13570	13570	13570	0
141	20250306	164700	607037335	13570	13570	13570	13570	0
142	20250306	164600	607037335	13570	13570	13570	13570	0
143	20250306	164500	607037335	13570	13570	13570	13570	0
144	20250306	164400	607037335	13570	13570	13570	13570	0
145	20250306	164300	607037335	13570	13570	13570	13570	0
146	20250306	164200	607037335	13570	13570	13570	13570	0
147	20250306	164100	607037335	13570	13570	13570	13570	0
148	20250306	164000	607037335	13570	13570	13570	13570	0
149	20250306	163900	607037335	13570	13570	13570	13570	0
150	20250306	163800	607037335	13570	13570	13570	13570	0
151	20250306	163700	607037335	13570	13570	13570	13570	0
152	20250306	163600	607037335	13570	13570	13570	13570	595
153	20250306	163500	607037335	13570	13570	13570	13570	0
154	20250306	163400	607037335	13570	13570	13570	13570	0
155	20250306	163300	607037335	13570	13570	13570	13570	0
156	20250306	163200	607037335	13570	13570	13570	13570	0
157	20250306	163100	607037335	13570	13570	13570	13570	0
158	20250306	163000	607037335	13570	13570	13570	13570	0
159	20250306	162900	607037335	13570	13570	13570	13570	0
160	20250306	162800	607037335	13570	13570	13570	13570	0
161	20250306	162700	607037335	13570	13570	13570	13570	0
162	20250306	162600	607037335	13570	13570	13570	13570	0
163	20250306	162500	607037335	13570	13570	13570	13570	0
164	20250306	162400	607037335	13570	13570	13570	13570	0
165	20250306	162300	607037335	13570	13570	13570	13570	0
166	20250306	162200	607037335	13570	13570	13570	13570	0
167	20250306	162100	607037335	13570	13570	13570	13570	0
168	20250306	162000	607037335	13570	13570	13570	13570	0
169	20250306	161900	607037335	13570	13570	13570	13570	0
170	20250306	161800	607037335	13570	13570	13570	13570	0
171	20250306	161700	607037335	13570	13570	13570	13570	0
172	20250306	161600	607037335	13570	13570	13570	13570	0
173	20250306	161500	607037335	13570	13570	13570	13570	0
174	20250306	161400	607037335	13570	13570	13570	13570	0
175	20250306	161300	607037335	13570	13570	13570	13570	0
176	20250306	161200	607037335	13570	13570	13570	13570	0
177	20250306	161100	607037335	13570	13570	13570	13570	0
178	20250306	161000	607037335	13570	13570	13570	13570	0
179	20250306	160900	607037335	13570	13570	13570	13570	0
180	20250306	160800	607037335	13570	13570	13570	13570	0
181	20250306	160700	607037335	13570	13570	13570	13570	0
182	20250306	160600	607037335	13570	13570	13570	13570	595
183	20250306	160500	607037335	13570	13570	13570	13570	0
184	20250306	160400	607037335	13570	13570	13570	13570	0
185	20250306	160300	607037335	13570	13570	13570	13570	0
186	20250306	160200	607037335	13570	13570	13570	13570	0
187	20250306	160100	607037335	13570	13570	13570	13570	0
188	20250306	160000	607037335	13570	13570	13570	13570	0
189	20250306	155900	607037335	13570	13570	13570	13570	0
190	20250306	155800	607037335	13570	13570	13570	13570	0
191	20250306	155700	607037335	13570	13570	13570	13570	0
192	20250306	155600	607037335	13570	13570	13570	13570	0
193	20250306	155500	607037335	13570	13570	13570	13570	0
194	20250306	155400	607037335	13570	13570	13570	13570	0
195	20250306	155300	607037335	13570	13570	13570	13570	0
196	20250306	155200	607037335	13570	13570	13570	13570	0
197	20250306	155100	607037335	13570	13570	13570	13570	0
198	20250306	155000	607037335	13570	13570	13570	13570	0
199	20250306	154900	607037335	13570	13570	13570	13570	0
200	20250306	154800	607037335	13570	13570	13570	13570	0
201	20250306	154700	607037335	13570	13570	13570	13570	0
202	20250306	154600	607037335	13570	13570	13570	13570	0
203	20250306	154500	607037335	13570	13570	13570	13570	0
204	20250306	154400	607037335	13570	13570	13570	13570	0
205	20250306	154300	607037335	13570	13570	13570	13570	0
206	20250306	154200	607037335	13570	13570	13570	13570	0
207	20250306	154100	607037335	13570	13570	13570	13570	0
208	20250306	154000	607037335	13570	13570	13570	13570	0
209	20250306	153900	607037335	13570	13570	13570	13570	0
210	20250306	153800	607037335	13570	13570	13570	13570	0
211	20250306	153700	607037335	13570	13570	13570	13570	0
212	20250306	153600	607037335	13570	13570	13570	13570	595
213	20250306	153500	607037335	13570	13570	13570	13570	0
214	20250306	153400	607037335	13570	13570	13570	13570	0
215	20250306	153300	607037335	13570	13570	13570	13570	0
216	20250306	153200	607037335	13570	13570	13570	13570	0
217	20250306	153100	607037335	13570	13570	13570	13570	0
218	20250306	153000	607037335	13570	13570	13570	13570	595
219	20250306	152900	598963185	13570	13570	13570	13570	0
220	20250306	152800	598963185	13570	13570	13570	13570	0
221	20250306	152700	598963185	13570	13570	13570	13570	0
222	20250306	152600	598963185	13570	13570	13570	13570	0
223	20250306	152500	598963185	13570	13570	13570	13570	0
224	20250306	152400	598963185	13570	13570	13570	13570	0
225	20250306	152300	598963185	13570	13570	13570	13570	0
226	20250306	152200	598963185	13570	13570	13570	13570	0
227	20250306	152100	598963185	13570	13570	13570	13570	0
228	20250306	152000	598963185	13570	13570	13570	13570	0
229	20250306	151900	598963185	13570	13570	13570	13570	101
230	20250306	151800	597592615	13570	13570	13570	13570	70
231	20250306	151700	596642715	13570	13570	13570	13570	0
232	20250306	151600	596642715	13570	13570	13570	13570	7
233	20250306	151500	596547725	13570	13570	13570	13570	1
234	20250306	151400	596534155	13570	13580	13580	13570	4
235	20250306	151300	596479855	13570	13580	13580	13570	2
236	20250306	151200	596452705	13560	13560	13560	13560	0
237	20250306	151100	596452705	13560	13560	13560	13560	4
238	20250306	151000	596398465	13580	13580	13580	13580	2
239	20250306	150900	596371305	13560	13560	13560	13560	0
240	20250306	150800	596371305	13560	13560	13560	13560	1
241	20250306	150700	596357745	13580	13560	13580	13560	14
242	20250306	150600	596167665	13580	13580	13580	13560	11
243	20250306	150500	596018385	13560	13560	13580	13560	6
244	20250306	150400	595937005	13560	13560	13560	13560	14
245	20250306	150300	595747165	13560	13560	13560	13560	0
246	20250306	150200	595747165	13560	13560	13560	13560	0
247	20250306	150100	595747165	13560	13560	13560	13560	0
248	20250306	150000	595747165	13560	13560	13560	13560	26
249	20250306	145900	595394605	13560	13560	13560	13560	0
250	20250306	145800	595394605	13560	13560	13560	13560	0
251	20250306	145700	595394605	13560	13560	13560	13560	0
252	20250306	145600	595394605	13560	13560	13560	13560	7
253	20250306	145500	595299685	13550	13550	13550	13550	6
254	20250306	145400	595218385	13580	13580	13580	13580	0
255	20250306	145300	595218385	13580	13550	13580	13550	45
256	20250306	145200	594607915	13560	13560	13560	13560	2
257	20250306	145100	594580795	13560	13560	13560	13560	0
258	20250306	145000	594580795	13560	13560	13560	13560	0
259	20250306	144900	594580795	13560	13560	13560	13560	0
260	20250306	144800	594580795	13560	13560	13560	13560	0
261	20250306	144700	594580795	13560	13560	13560	13560	10
262	20250306	144600	594445195	13560	13560	13560	13560	0
263	20250306	144500	594445195	13560	13550	13560	13550	2
264	20250306	144400	594418085	13550	13550	13550	13550	64
265	20250306	144300	593550885	13560	13570	13570	13560	337
266	20250306	144200	588980495	13570	13570	13570	13570	0
267	20250306	144100	588980495	13570	13570	13570	13570	0
268	20250306	144000	588980495	13570	13570	13570	13570	0
269	20250306	143900	588980495	13570	13570	13570	13570	1
270	20250306	143800	588966925	13580	13580	13580	13580	0
271	20250306	143700	588966925	13580	13580	13580	13580	0
272	20250306	143600	588966925	13580	13580	13580	13580	0
273	20250306	143500	588966925	13580	13580	13580	13580	0
274	20250306	143400	588966925	13580	13580	13580	13580	1
275	20250306	143300	588953345	13580	13580	13580	13580	0
276	20250306	143200	588953345	13580	13580	13580	13580	145
277	20250306	143100	586984245	13580	13590	13590	13580	80
278	20250306	143000	585897235	13600	13600	13600	13600	1
279	20250306	142900	585883635	13590	13590	13590	13590	0
280	20250306	142800	585883635	13590	13590	13590	13590	21
281	20250306	142700	585598245	13600	13600	13600	13600	11
282	20250306	142600	585448645	13600	13600	13600	13600	1
283	20250306	142500	585435045	13590	13590	13590	13590	5
284	20250306	142400	585367095	13590	13590	13590	13590	0
285	20250306	142300	585367095	13590	13590	13590	13590	8
286	20250306	142200	585258375	13600	13600	13600	13600	0
287	20250306	142100	585258375	13600	13600	13600	13600	0
288	20250306	142000	585258375	13600	13600	13600	13600	0
289	20250306	141900	585258375	13600	13600	13600	13600	0
290	20250306	141800	585258375	13600	13600	13600	13600	1
291	20250306	141700	585244775	13590	13590	13590	13590	0
292	20250306	141600	585244775	13590	13590	13590	13590	1
293	20250306	141500	585231185	13630	13600	13630	13600	4
294	20250306	141400	585176725	13590	13590	13590	13590	0
295	20250306	141300	585176725	13590	13590	13590	13590	22
296	20250306	141200	584877745	13590	13590	13590	13590	20
297	20250306	141100	584605945	13590	13590	13590	13590	103
298	20250306	141000	583206175	13580	13580	13580	13580	36
299	20250306	140900	582717295	13590	13580	13590	13580	58
300	20250306	140800	581929515	13600	13600	13600	13600	0
301	20250306	140700	581929515	13600	13600	13600	13600	0
302	20250306	140600	581929515	13600	13600	13600	13600	0
303	20250306	140500	581929515	13600	13600	13600	13600	1
304	20250306	140400	581915915	13580	13580	13580	13580	68
305	20250306	140300	580992475	13580	13580	13580	13580	79
306	20250306	140200	579919655	13580	13580	13580	13580	0
307	20250306	140100	579919655	13580	13580	13580	13580	79
308	20250306	140000	578846835	13580	13600	13600	13580	134
309	20250306	135900	577026345	13600	13600	13600	13600	0
310	20250306	135800	577026345	13600	13600	13600	13600	0
311	20250306	135700	577026345	13600	13600	13600	13600	50
312	20250306	135600	576346345	13590	13590	13590	13590	0
313	20250306	135500	576346345	13590	13590	13590	13590	1
314	20250306	135400	576332755	13600	13600	13600	13600	218
315	20250306	135300	573367955	13600	13600	13600	13600	0
316	20250306	135200	573367955	13600	13600	13600	13600	0
317	20250306	135100	573367955	13600	13600	13600	13600	0
318	20250306	135000	573367955	13600	13600	13600	13600	1
319	20250306	134900	573354355	13600	13600	13600	13600	0
320	20250306	134800	573354355	13600	13600	13600	13600	4
321	20250306	134700	573299955	13600	13600	13600	13600	44
322	20250306	134600	572701555	13600	13600	13600	13600	0
323	20250306	134500	572701555	13600	13600	13600	13600	0
324	20250306	134400	572701555	13600	13600	13600	13600	1
325	20250306	134300	572687955	13600	13600	13600	13600	0
326	20250306	134200	572687955	13600	13600	13600	13600	0
327	20250306	134100	572687955	13600	13600	13600	13600	18
328	20250306	134000	572443155	13590	13590	13590	13590	61
329	20250306	133900	571614165	13590	13590	13590	13590	1
330	20250306	133800	571600575	13590	13590	13590	13590	0
331	20250306	133700	571600575	13590	13590	13590	13590	0
332	20250306	133600	571600575	13590	13590	13590	13590	0
333	20250306	133500	571600575	13590	13590	13590	13590	56
334	20250306	133400	570839535	13600	13600	13600	13600	1
335	20250306	133300	570825935	13600	13600	13600	13600	5
336	20250306	133200	570757935	13600	13590	13600	13590	60
337	20250306	133100	569942435	13590	13590	13590	13590	0
338	20250306	133000	569942435	13590	13590	13590	13590	0
339	20250306	132900	569942435	13590	13590	13590	13590	27
340	20250306	132800	569575505	13590	13590	13590	13590	0
341	20250306	132700	569575505	13590	13590	13590	13590	40
342	20250306	132600	569031905	13590	13590	13590	13590	0
343	20250306	132500	569031905	13590	13590	13590	13590	20
344	20250306	132400	568760105	13600	13600	13600	13600	73
345	20250306	132300	567767305	13590	13590	13590	13590	0
346	20250306	132200	567767305	13590	13590	13590	13590	0
347	20250306	132100	567767305	13590	13590	13590	13590	85
348	20250306	132000	566612155	13590	13590	13590	13590	2
349	20250306	131900	566584975	13600	13600	13600	13600	0
350	20250306	131800	566584975	13600	13600	13600	13600	80
351	20250306	131700	565496975	13600	13600	13600	13600	50
352	20250306	131600	564816975	13600	13600	13600	13600	121
353	20250306	131500	563171375	13600	13600	13600	13600	31
354	20250306	131400	562749775	13590	13590	13590	13590	94
355	20250306	131300	561472315	13590	13590	13590	13590	0
356	20250306	131200	561472315	13590	13600	13600	13590	596
357	20250306	131100	553372625	13600	13600	13600	13600	0
358	20250306	131000	553372625	13600	13600	13610	13590	78
359	20250306	130900	552311845	13600	13600	13600	13600	96
360	20250306	130800	551006245	13600	13600	13600	13600	45
361	20250306	130700	550394245	13610	13610	13610	13610	1
362	20250306	130600	550380635	13600	13600	13600	13600	19
363	20250306	130500	550122235	13600	13620	13620	13600	269
364	20250306	130400	546461985	13620	13630	13630	13620	8
365	20250306	130300	546352955	13630	13630	13630	13630	7
366	20250306	130200	546257545	13640	13640	13640	13640	74
367	20250306	130100	545248185	13650	13650	13650	13650	0
368	20250306	130000	545248185	13650	13620	13650	13620	2
369	20250306	125900	545220915	13650	13650	13650	13650	3
370	20250306	125800	545179965	13650	13650	13650	13650	0
371	20250306	125700	545179965	13650	13650	13650	13650	0
372	20250306	125600	545179965	13650	13650	13650	13650	74
373	20250306	125500	544169865	13650	13650	13650	13650	0
374	20250306	125400	544169865	13650	13650	13650	13650	0
375	20250306	125300	544169865	13650	13650	13650	13650	130
376	20250306	125200	542395365	13650	13660	13660	13650	118
377	20250306	125100	540783725	13650	13650	13650	13650	0
378	20250306	125000	540783725	13650	13650	13650	13650	0
379	20250306	124900	540783725	13650	13650	13650	13650	0
380	20250306	124800	540783725	13650	13650	13650	13650	33
381	20250306	124700	540333275	13650	13650	13650	13650	1
382	20250306	124600	540319625	13640	13640	13640	13640	4
383	20250306	124500	540265065	13640	13640	13640	13640	100
384	20250306	124400	538901065	13640	13640	13640	13640	135
385	20250306	124300	537059665	13670	13670	13670	13670	0
386	20250306	124200	537059665	13670	13670	13670	13670	0
387	20250306	124100	537059665	13670	13670	13670	13670	0
388	20250306	124000	537059665	13670	13670	13670	13670	0
389	20250306	123900	537059665	13670	13600	13670	13600	36
390	20250306	123800	536569645	13610	13650	13650	13610	670
391	20250306	123700	527441785	13660	13670	13670	13660	764
392	20250306	123600	517005075	13670	13670	13670	13670	9
393	20250306	123500	516882045	13670	13670	13670	13670	0
394	20250306	123400	516882045	13670	13670	13670	13670	0
395	20250306	123300	516882045	13670	13670	13670	13660	136
396	20250306	123200	515023225	13670	13710	13710	13670	175
397	20250306	123100	512628905	13730	13730	13730	13730	0
398	20250306	123000	512628905	13730	13730	13730	13730	10
399	20250306	122900	512491605	13730	13730	13730	13730	0
400	20250306	122800	512491605	13730	13730	13730	13730	0
401	20250306	122700	512491605	13730	13710	13730	13710	145
402	20250306	122600	510500955	13710	13710	13730	13710	79
403	20250306	122500	509417725	13700	13700	13700	13700	0
404	20250306	122400	509417725	13700	13720	13740	13700	364
405	20250306	122300	504428045	13740	13740	13740	13740	1
406	20250306	122200	504414305	13740	13750	13750	13740	78
407	20250306	122100	503342575	13750	13750	13750	13750	49
408	20250306	122000	502668825	13750	13750	13750	13750	0
409	20250306	121900	502668825	13750	13740	13750	13740	83
410	20250306	121800	501527805	13750	13750	13750	13750	100
411	20250306	121700	500152805	13760	13760	13760	13760	149
412	20250306	121600	498102565	13760	13760	13760	13760	7
413	20250306	121500	498006245	13770	13770	13770	13770	0
414	20250306	121400	498006245	13770	13770	13770	13770	206
415	20250306	121300	495169625	13770	13770	13770	13770	0
416	20250306	121200	495169625	13770	13770	13770	13770	225
417	20250306	121100	492071375	13760	13770	13770	13760	113
418	20250306	121000	490515585	13770	13760	13770	13760	111
419	20250306	120900	488988145	13760	13760	13770	13760	207
420	20250306	120800	486139755	13760	13740	13760	13740	201
421	20250306	120700	483374015	13740	13740	13770	13740	21
422	20250306	120600	483084935	13710	13710	13710	13710	0
423	20250306	120500	483084935	13710	13710	13710	13710	0
424	20250306	120400	483084935	13710	13710	13710	13710	20
425	20250306	120300	482810735	13770	13730	13770	13730	177
426	20250306	120200	480373555	13770	13690	13770	13690	889
427	20250306	120100	468151315	13690	13690	13690	13690	0
428	20250306	120000	468151315	13690	13690	13690	13690	0
429	20250306	115900	468151315	13690	13690	13690	13690	0
430	20250306	115800	468151315	13690	13690	13690	13690	0
431	20250306	115700	468151315	13690	13680	13690	13680	35
432	20250306	115600	467672215	13690	13680	13690	13680	92
433	20250306	115500	466412805	13690	13690	13690	13680	98
434	20250306	115400	465071205	13690	13650	13690	13650	314
435	20250306	115300	460781315	13640	13680	13680	13640	26
436	20250306	115200	460425975	13680	13680	13680	13680	70
437	20250306	115100	459468375	13670	13680	13690	13670	636
438	20250306	115000	450772815	13680	13730	13730	13670	166
439	20250306	114900	448496475	13730	13730	13750	13730	89
440	20250306	114800	447273505	13760	13760	13760	13760	0
441	20250306	114700	447273505	13760	13760	13760	13760	0
442	20250306	114600	447273505	13760	13760	13760	13760	2
443	20250306	114500	447245985	13760	13760	13760	13760	127
444	20250306	114400	445498465	13740	13770	13770	13740	44
445	20250306	114300	444893675	13780	13770	13780	13770	73
446	20250306	114200	443888355	13770	13770	13770	13770	8
447	20250306	114100	443778195	13770	13760	13770	13760	1685
448	20250306	114000	420575895	13760	13760	13760	13760	0
449	20250306	113900	420575895	13760	13760	13760	13760	2
450	20250306	113800	420548375	13760	13760	13760	13760	0
451	20250306	113700	420548375	13760	13760	13765	13760	328
452	20250306	113600	416035045	13750	13750	13750	13750	2
453	20250306	113500	416007545	13740	13740	13740	13740	1
454	20250306	113400	415993805	13760	13760	13760	13760	0
455	20250306	113300	415993805	13760	13740	13760	13740	29
456	20250306	113200	415594785	13770	13740	13770	13740	126
457	20250306	113100	413860505	13760	13720	13760	13710	274
458	20250306	113000	410102065	13720	13710	13720	13710	13
459	20250306	112900	409923775	13750	13740	13750	13740	61
460	20250306	112800	409085045	13750	13750	13750	13750	361
461	20250306	112700	404121295	13760	13760	13760	13760	0
462	20250306	112600	404121295	13760	13760	13760	13760	0
463	20250306	112500	404121295	13760	13760	13760	13760	1
464	20250306	112400	404107535	13760	13760	13760	13760	57
465	20250306	112300	403323215	13770	13760	13770	13760	130
466	20250306	112200	401534145	13760	13760	13760	13750	185
467	20250306	112100	398989315	13760	13760	13770	13760	14
468	20250306	112000	398796555	13760	13760	13760	13760	0
469	20250306	111900	398796555	13760	13750	13760	13750	310
470	20250306	111800	394530965	13750	13760	13760	13750	295
471	20250306	111700	390473285	13760	13760	13760	13760	141
472	20250306	111600	388533125	13760	13730	13760	13730	875
473	20250306	111500	376503435	13730	13710	13730	13710	59
474	20250306	111400	375693905	13740	13660	13740	13660	753
475	20250306	111300	365364525	13660	13660	13700	13660	2142
476	20250306	111200	336053715	13630	13640	13660	13630	1615
477	20250306	111100	314010735	13630	13630	13630	13630	0
478	20250306	111000	314010735	13630	13640	13640	13630	12
479	20250306	110900	313847105	13640	13640	13640	13640	28
480	20250306	110800	313465185	13630	13630	13630	13630	0
481	20250306	110700	313465185	13630	13630	13630	13630	0
482	20250306	110600	313465185	13630	13630	13630	13630	0
483	20250306	110500	313465185	13630	13630	13630	13630	0
484	20250306	110400	313465185	13630	13630	13630	13630	0
485	20250306	110300	313465185	13630	13630	13630	13630	0
486	20250306	110200	313465185	13630	13630	13630	13630	8
487	20250306	110100	313356145	13630	13630	13630	13630	0
488	20250306	110000	313356145	13630	13620	13630	13620	7
489	20250306	105900	313260755	13620	13620	13620	13620	0
490	20250306	105800	313260755	13620	13620	13620	13620	0
491	20250306	105700	313260755	13620	13630	13630	13620	796
492	20250306	105600	302413185	13630	13620	13630	13620	139
493	20250306	105500	300518960	13620	13620	13620	13620	19
494	20250306	105400	300260180	13620	13620	13620	13620	52
495	20250306	105300	299551940	13620	13620	13620	13620	0
496	20250306	105200	299551940	13620	13620	13620	13620	150
497	20250306	105100	297508940	13625	13625	13625	13625	0
498	20250306	105000	297508940	13625	13625	13625	13625	45
499	20250306	104900	296895815	13620	13620	13620	13620	0
500	20250306	104800	296895815	13620	13620	13620	13620	0
501	20250306	104700	296895815	13620	13620	13620	13620	60
502	20250306	104600	296078615	13620	13620	13620	13620	316
503	20250306	104500	291774695	13630	13620	13630	13620	2
504	20250306	104400	291747445	13630	13630	13630	13630	30
505	20250306	104300	291338545	13630	13630	13630	13630	17
506	20250306	104200	291106835	13630	13630	13630	13630	0
507	20250306	104100	291106835	13630	13630	13630	13630	120
508	20250306	104000	289471235	13630	13630	13630	13630	0
509	20250306	103900	289471235	13630	13630	13630	13620	10
510	20250306	103800	289334975	13630	13630	13630	13630	10
511	20250306	103700	289198675	13620	13620	13620	13620	0
512	20250306	103600	289198675	13620	13620	13620	13620	52
513	20250306	103500	288490435	13620	13620	13620	13620	50
514	20250306	103400	287809435	13620	13620	13620	13620	120
515	20250306	103300	286175035	13600	13600	13600	13600	42
516	20250306	103200	285603835	13600	13610	13610	13600	8
517	20250306	103100	285495025	13610	13610	13610	13610	0
518	20250306	103000	285495025	13610	13600	13610	13600	270
519	20250306	102900	281822745	13600	13600	13600	13600	137
520	20250306	102800	279959545	13590	13580	13590	13580	128
521	20250306	102700	278220125	13580	13580	13580	13580	2
522	20250306	102600	278192965	13580	13580	13580	13580	0
523	20250306	102500	278192965	13580	13590	13600	13580	1057
524	20250306	102400	263822525	13580	13580	13580	13580	0
525	20250306	102300	263822525	13580	13580	13580	13580	7
526	20250306	102200	263727465	13570	13570	13570	13570	50
527	20250306	102100	263048965	13560	13580	13580	13560	4
528	20250306	102000	262994665	13580	13570	13580	13570	36
529	20250306	101900	262506105	13570	13570	13570	13570	173
530	20250306	101800	260158495	13570	13570	13570	13570	80
531	20250306	101700	259072895	13560	13570	13570	13560	11
532	20250306	101600	258923635	13570	13570	13570	13570	2
533	20250306	101500	258896495	13560	13560	13560	13560	0
534	20250306	101400	258896495	13560	13560	13560	13530	30
535	20250306	101300	258489725	13560	13590	13590	13560	760
536	20250306	101200	248173355	13580	13570	13580	13570	14
537	20250306	101100	247983315	13570	13540	13580	13540	2026
538	20250306	101000	220486835	13530	13520	13530	13520	67
539	20250306	100900	219580465	13530	13510	13530	13510	9
540	20250306	100800	219458725	13530	13510	13530	13510	100
541	20250306	100700	218105775	13520	13510	13520	13510	100
542	20250306	100600	216754275	13510	13490	13510	13490	104
543	20250306	100500	215349255	13500	13500	13500	13500	9
544	20250306	100400	215227755	13500	13490	13500	13490	152
545	20250306	100300	213175765	13500	13500	13500	13500	0
546	20250306	100200	213175765	13500	13500	13500	13500	0
547	20250306	100100	213175765	13500	13500	13500	13500	0
548	20250306	100000	213175765	13500	13440	13500	13440	54
549	20250306	095900	212448355	13470	13445	13480	13445	430
550	20250306	095800	206656990	13450	13450	13450	13450	0
551	20250306	095700	206656990	13450	13450	13450	13450	0
552	20250306	095600	206656990	13450	13440	13450	13440	319
553	20250306	095500	202366510	13440	13440	13440	13440	14
554	20250306	095400	202178350	13440	13440	13440	13440	0
555	20250306	095300	202178350	13440	13440	13440	13440	32
556	20250306	095200	201748270	13440	13440	13440	13440	1
557	20250306	095100	201734830	13440	13440	13440	13440	200
558	20250306	095000	199046830	13440	13440	13440	13440	365
559	20250306	094900	194141230	13440	13480	13480	13440	715
560	20250306	094800	184529000	13460	13480	13480	13460	2
561	20250306	094700	184502060	13460	13460	13460	13460	0
562	20250306	094600	184502060	13460	13490	13500	13460	549
563	20250306	094500	177106410	13480	13480	13480	13480	0
564	20250306	094400	177106410	13480	13470	13480	13470	100
565	20250306	094300	175758420	13460	13460	13460	13460	149
566	20250306	094200	173752880	13460	13430	13460	13430	13
567	20250306	094100	173578170	13430	13430	13430	13430	0
568	20250306	094000	173578170	13430	13430	13430	13430	11
569	20250306	093900	173430440	13430	13430	13430	13430	150
570	20250306	093800	171415940	13420	13410	13420	13410	131
571	20250306	093700	169659220	13410	13410	13410	13410	0
572	20250306	093600	169659220	13410	13410	13410	13410	5
573	20250306	093500	169592170	13410	13410	13410	13410	1
574	20250306	093400	169578760	13400	13400	13400	13400	1
575	20250306	093300	169565360	13410	13410	13410	13410	10
576	20250306	093200	169431260	13410	13410	13410	13410	98
577	20250306	093100	168117080	13410	13410	13410	13410	1
578	20250306	093000	168103670	13410	13410	13410	13410	4
579	20250306	092900	168050030	13410	13410	13410	13410	10
580	20250306	092800	167915930	13410	13410	13410	13410	11
581	20250306	092700	167768420	13410	13420	13420	13410	210
582	20250306	092600	164950290	13430	13430	13430	13430	211
583	20250306	092500	162116560	13410	13410	13410	13410	21
584	20250306	092400	161834950	13410	13410	13410	13410	0
585	20250306	092300	161834950	13410	13430	13430	13410	500
586	20250306	092200	155129730	13440	13440	13440	13440	0
587	20250306	092100	155129730	13440	13440	13440	13440	0
588	20250306	092000	155129730	13440	13440	13440	13440	5
589	20250306	091900	155062530	13440	13430	13440	13420	675
590	20250306	091800	145997290	13450	13470	13470	13450	1334
591	20250306	091700	128054890	13470	13460	13470	13460	307
592	20250306	091600	123922650	13460	13450	13500	13430	524
593	20250306	091500	116864580	13420	13480	13500	13420	956
594	20250306	091400	104015800	13500	13500	13500	13450	1449
595	20250306	091300	84504800	13500	13500	13500	13500	118
596	20250306	091200	82911800	13500	13460	13520	13460	256
597	20250306	091100	79452440	13520	13520	13520	13520	71
598	20250306	091000	78492520	13520	13520	13530	13520	197
599	20250306	090900	75828460	13380	13560	13560	13380	210
600	20250306	090800	73013590	13380	13510	13590	13380	2935
601	20250306	090700	33214170	13510	13470	13520	13470	902
602	20250306	090600	21039950	13470	13410	13470	13410	21
603	20250306	090500	20757820	13380	13430	13490	13380	1216
604	20250306	090400	4364530	13430	13430	13430	13430	1
605	20250306	090300	4351100	13450	13460	13470	13450	72
606	20250306	090200	3381980	13470	13470	13470	13470	0
607	20250306	090100	3381980	13470	13460	13470	13460	138
608	20250306	090000	1524490	13470	13240	13490	13240	114