KissMeData/096240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201100	269340000	15040	15040	15040	15040	233
3	20250304	201000	269340000	15040	15040	15040	15040	0
4	20250304	200900	269340000	15040	15040	15040	15040	0
5	20250304	200800	269340000	15040	15040	15040	15040	0
6	20250304	200700	269340000	15040	15040	15040	15040	0
7	20250304	200600	269340000	15040	15040	15040	15040	0
8	20250304	200500	269340000	15040	15040	15040	15040	0
9	20250304	200400	269340000	15040	15040	15040	15040	0
10	20250304	200300	269340000	15040	15040	15040	15040	0
11	20250304	200200	269340000	15040	15040	15040	15040	0
12	20250304	200100	269340000	15040	15040	15040	15040	0
13	20250304	200000	269340000	15040	15040	15040	15040	0
14	20250304	195900	269340000	15040	15040	15040	15040	0
15	20250304	195800	269340000	15040	15040	15040	15040	0
16	20250304	195700	269340000	15040	15040	15040	15040	0
17	20250304	195600	269340000	15040	15040	15040	15040	0
18	20250304	195500	269340000	15040	15040	15040	15040	0
19	20250304	195400	269340000	15040	15040	15040	15040	0
20	20250304	195300	269340000	15040	15040	15040	15040	0
21	20250304	195200	269340000	15040	15040	15040	15040	0
22	20250304	195100	269340000	15040	15040	15040	15040	0
23	20250304	195000	269340000	15040	15040	15040	15040	0
24	20250304	194900	269340000	15040	15040	15040	15040	0
25	20250304	194800	269340000	15040	15040	15040	15040	0
26	20250304	194700	269340000	15040	15040	15040	15040	0
27	20250304	194600	269340000	15040	15040	15040	15040	0
28	20250304	194500	269340000	15040	15040	15040	15040	0
29	20250304	194400	269340000	15040	15040	15040	15040	0
30	20250304	194300	269340000	15040	15040	15040	15040	0
31	20250304	194200	269340000	15040	15040	15040	15040	0
32	20250304	194100	269340000	15040	15040	15040	15040	233
33	20250304	194000	269340000	15040	15040	15040	15040	0
34	20250304	193900	269340000	15040	15040	15040	15040	0
35	20250304	193800	269340000	15040	15040	15040	15040	0
36	20250304	193700	269340000	15040	15040	15040	15040	0
37	20250304	193600	269340000	15040	15040	15040	15040	0
38	20250304	193500	269340000	15040	15040	15040	15040	0
39	20250304	193400	269340000	15040	15040	15040	15040	0
40	20250304	193300	269340000	15040	15040	15040	15040	0
41	20250304	193200	269340000	15040	15040	15040	15040	0
42	20250304	193100	269340000	15040	15040	15040	15040	0
43	20250304	193000	269340000	15040	15040	15040	15040	0
44	20250304	192900	269340000	15040	15040	15040	15040	0
45	20250304	192800	269340000	15040	15040	15040	15040	0
46	20250304	192700	269340000	15040	15040	15040	15040	0
47	20250304	192600	269340000	15040	15040	15040	15040	0
48	20250304	192500	269340000	15040	15040	15040	15040	0
49	20250304	192400	269340000	15040	15040	15040	15040	0
50	20250304	192300	269340000	15040	15040	15040	15040	0
51	20250304	192200	269340000	15040	15040	15040	15040	0
52	20250304	192100	269340000	15040	15040	15040	15040	0
53	20250304	192000	269340000	15040	15040	15040	15040	0
54	20250304	191900	269340000	15040	15040	15040	15040	0
55	20250304	191800	269340000	15040	15040	15040	15040	0
56	20250304	191700	269340000	15040	15040	15040	15040	0
57	20250304	191600	269340000	15040	15040	15040	15040	0
58	20250304	191500	269340000	15040	15040	15040	15040	0
59	20250304	191400	269340000	15040	15040	15040	15040	0
60	20250304	191300	269340000	15040	15040	15040	15040	0
61	20250304	191200	269340000	15040	15040	15040	15040	0
62	20250304	191100	269340000	15040	15040	15040	15040	233
63	20250304	191000	269340000	15040	15040	15040	15040	0
64	20250304	190900	269340000	15040	15040	15040	15040	0
65	20250304	190800	269340000	15040	15040	15040	15040	0
66	20250304	190700	269340000	15040	15040	15040	15040	0
67	20250304	190600	269340000	15040	15040	15040	15040	0
68	20250304	190500	269340000	15040	15040	15040	15040	0
69	20250304	190400	269340000	15040	15040	15040	15040	0
70	20250304	190300	269340000	15040	15040	15040	15040	0
71	20250304	190200	269340000	15040	15040	15040	15040	0
72	20250304	190100	269340000	15040	15040	15040	15040	0
73	20250304	190000	269340000	15040	15040	15040	15040	0
74	20250304	185900	269340000	15040	15040	15040	15040	0
75	20250304	185800	269340000	15040	15040	15040	15040	0
76	20250304	185700	269340000	15040	15040	15040	15040	0
77	20250304	185600	269340000	15040	15040	15040	15040	0
78	20250304	185500	269340000	15040	15040	15040	15040	0
79	20250304	185400	269340000	15040	15040	15040	15040	0
80	20250304	185300	269340000	15040	15040	15040	15040	0
81	20250304	185200	269340000	15040	15040	15040	15040	0
82	20250304	185100	269340000	15040	15040	15040	15040	0
83	20250304	185000	269340000	15040	15040	15040	15040	0
84	20250304	184900	269340000	15040	15040	15040	15040	0
85	20250304	184800	269340000	15040	15040	15040	15040	0
86	20250304	184700	269340000	15040	15040	15040	15040	0
87	20250304	184600	269340000	15040	15040	15040	15040	0
88	20250304	184500	269340000	15040	15040	15040	15040	0
89	20250304	184400	269340000	15040	15040	15040	15040	0
90	20250304	184300	269340000	15040	15040	15040	15040	0
91	20250304	184200	269340000	15040	15040	15040	15040	0
92	20250304	184100	269340000	15040	15040	15040	15040	233
93	20250304	184000	269340000	15040	15040	15040	15040	0
94	20250304	183900	269340000	15040	15040	15040	15040	0
95	20250304	183800	269340000	15040	15040	15040	15040	0
96	20250304	183700	269340000	15040	15040	15040	15040	0
97	20250304	183600	269340000	15040	15040	15040	15040	0
98	20250304	183500	269340000	15040	15040	15040	15040	0
99	20250304	183400	269340000	15040	15040	15040	15040	0
100	20250304	183300	269340000	15040	15040	15040	15040	0
101	20250304	183200	269340000	15040	15040	15040	15040	0
102	20250304	183100	269340000	15040	15040	15040	15040	0
103	20250304	183000	269340000	15040	15040	15040	15040	0
104	20250304	182900	269340000	15040	15040	15040	15040	0
105	20250304	182800	269340000	15040	15040	15040	15040	0
106	20250304	182700	269340000	15040	15040	15040	15040	0
107	20250304	182600	269340000	15040	15040	15040	15040	0
108	20250304	182500	269340000	15040	15040	15040	15040	0
109	20250304	182400	269340000	15040	15040	15040	15040	0
110	20250304	182300	269340000	15040	15040	15040	15040	0
111	20250304	182200	269340000	15040	15040	15040	15040	0
112	20250304	182100	269340000	15040	15040	15040	15040	0
113	20250304	182000	269340000	15040	15040	15040	15040	0
114	20250304	181900	269340000	15040	15040	15040	15040	0
115	20250304	181800	269340000	15040	15040	15040	15040	0
116	20250304	181700	269340000	15040	15040	15040	15040	0
117	20250304	181600	269340000	15040	15040	15040	15040	0
118	20250304	181500	269340000	15040	15040	15040	15040	0
119	20250304	181400	269340000	15040	15040	15040	15040	0
120	20250304	181300	269340000	15040	15040	15040	15040	0
121	20250304	181200	269340000	15040	15040	15040	15040	0
122	20250304	181100	269340000	15040	15040	15040	15040	233
123	20250304	181000	269340000	15040	15040	15040	15040	0
124	20250304	180900	269340000	15040	15040	15040	15040	0
125	20250304	180800	269340000	15040	15040	15040	15040	0
126	20250304	180700	269340000	15040	15040	15040	15040	0
127	20250304	180600	269340000	15040	15040	15040	15040	0
128	20250304	180500	269340000	15040	15040	15040	15040	0
129	20250304	180400	269340000	15040	15040	15040	15040	0
130	20250304	180300	269340000	15040	15040	15040	15040	0
131	20250304	180200	269340000	15040	15040	15040	15040	0
132	20250304	180100	269340000	15040	15040	15040	15040	0
133	20250304	180000	269340000	15040	15040	15040	15040	0
134	20250304	175900	269340000	15040	15040	15040	15040	0
135	20250304	175800	269340000	15040	15040	15040	15040	0
136	20250304	175700	269340000	15040	15040	15040	15040	0
137	20250304	175600	269340000	15040	15040	15040	15040	0
138	20250304	175500	269340000	15040	15040	15040	15040	0
139	20250304	175400	269340000	15040	15040	15040	15040	0
140	20250304	175300	269340000	15040	15040	15040	15040	0
141	20250304	175200	269340000	15040	15040	15040	15040	0
142	20250304	175100	269340000	15040	15040	15040	15040	0
143	20250304	175000	269340000	15040	15040	15040	15040	0
144	20250304	174900	269340000	15040	15040	15040	15040	0
145	20250304	174800	269340000	15040	15040	15040	15040	0
146	20250304	174700	269340000	15040	15040	15040	15040	0
147	20250304	174600	269340000	15040	15040	15040	15040	0
148	20250304	174500	269340000	15040	15040	15040	15040	0
149	20250304	174400	269340000	15040	15040	15040	15040	0
150	20250304	174300	269340000	15040	15040	15040	15040	0
151	20250304	174200	269340000	15040	15040	15040	15040	0
152	20250304	174100	269340000	15040	15040	15040	15040	233
153	20250304	174000	269340000	15040	15040	15040	15040	0
154	20250304	173900	269340000	15040	15040	15040	15040	0
155	20250304	173800	269340000	15040	15040	15040	15040	0
156	20250304	173700	269340000	15040	15040	15040	15040	0
157	20250304	173600	269340000	15040	15040	15040	15040	0
158	20250304	173500	269340000	15040	15040	15040	15040	0
159	20250304	173400	269340000	15040	15040	15040	15040	0
160	20250304	173300	269340000	15040	15040	15040	15040	0
161	20250304	173200	269340000	15040	15040	15040	15040	0
162	20250304	173100	269340000	15040	15040	15040	15040	0
163	20250304	173000	269340000	15040	15040	15040	15040	0
164	20250304	172900	269340000	15040	15040	15040	15040	0
165	20250304	172800	269340000	15040	15040	15040	15040	0
166	20250304	172700	269340000	15040	15040	15040	15040	0
167	20250304	172600	269340000	15040	15040	15040	15040	0
168	20250304	172500	269340000	15040	15040	15040	15040	0
169	20250304	172400	269340000	15040	15040	15040	15040	0
170	20250304	172300	269340000	15040	15040	15040	15040	0
171	20250304	172200	269340000	15040	15040	15040	15040	0
172	20250304	172100	269340000	15040	15040	15040	15040	0
173	20250304	172000	269340000	15040	15040	15040	15040	0
174	20250304	171900	269340000	15040	15040	15040	15040	0
175	20250304	171800	269340000	15040	15040	15040	15040	0
176	20250304	171700	269340000	15040	15040	15040	15040	0
177	20250304	171600	269340000	15040	15040	15040	15040	0
178	20250304	171500	269340000	15040	15040	15040	15040	0
179	20250304	171400	269340000	15040	15040	15040	15040	0
180	20250304	171300	269340000	15040	15040	15040	15040	0
181	20250304	171200	269340000	15040	15040	15040	15040	0
182	20250304	171100	269340000	15040	15040	15040	15040	233
183	20250304	171000	269340000	15040	15040	15040	15040	0
184	20250304	170900	269340000	15040	15040	15040	15040	0
185	20250304	170800	269340000	15040	15040	15040	15040	0
186	20250304	170700	269340000	15040	15040	15040	15040	0
187	20250304	170600	269340000	15040	15040	15040	15040	0
188	20250304	170500	269340000	15040	15040	15040	15040	0
189	20250304	170400	269340000	15040	15040	15040	15040	0
190	20250304	170300	269340000	15040	15040	15040	15040	0
191	20250304	170200	269340000	15040	15040	15040	15040	0
192	20250304	170100	269340000	15040	15040	15040	15040	0
193	20250304	170000	269340000	15040	15040	15040	15040	0
194	20250304	165900	269340000	15040	15040	15040	15040	0
195	20250304	165800	269340000	15040	15040	15040	15040	0
196	20250304	165700	269340000	15040	15040	15040	15040	0
197	20250304	165600	269340000	15040	15040	15040	15040	0
198	20250304	165500	269340000	15040	15040	15040	15040	0
199	20250304	165400	269340000	15040	15040	15040	15040	0
200	20250304	165300	269340000	15040	15040	15040	15040	0
201	20250304	165200	269340000	15040	15040	15040	15040	0
202	20250304	165100	269340000	15040	15040	15040	15040	0
203	20250304	165000	269340000	15040	15040	15040	15040	0
204	20250304	164900	269340000	15040	15040	15040	15040	0
205	20250304	164800	269340000	15040	15040	15040	15040	0
206	20250304	164700	269340000	15040	15040	15040	15040	0
207	20250304	164600	269340000	15040	15040	15040	15040	0
208	20250304	164500	269340000	15040	15040	15040	15040	0
209	20250304	164400	269340000	15040	15040	15040	15040	0
210	20250304	164300	269340000	15040	15040	15040	15040	0
211	20250304	164200	269340000	15040	15040	15040	15040	0
212	20250304	164100	269340000	15040	15040	15040	15040	233
213	20250304	164000	269340000	15040	15040	15040	15040	0
214	20250304	163900	269340000	15040	15040	15040	15040	0
215	20250304	163800	269340000	15040	15040	15040	15040	0
216	20250304	163700	269340000	15040	15040	15040	15040	0
217	20250304	163600	269340000	15040	15040	15040	15040	0
218	20250304	163500	269340000	15040	15040	15040	15040	0
219	20250304	163400	269340000	15040	15040	15040	15040	0
220	20250304	163300	269340000	15040	15040	15040	15040	0
221	20250304	163200	269340000	15040	15040	15040	15040	0
222	20250304	163100	269340000	15040	15040	15040	15040	0
223	20250304	163000	269340000	15040	15040	15040	15040	0
224	20250304	162900	269340000	15040	15040	15040	15040	0
225	20250304	162800	269340000	15040	15040	15040	15040	0
226	20250304	162700	269340000	15040	15040	15040	15040	0
227	20250304	162600	269340000	15040	15040	15040	15040	0
228	20250304	162500	269340000	15040	15040	15040	15040	0
229	20250304	162400	269340000	15040	15040	15040	15040	0
230	20250304	162300	269340000	15040	15040	15040	15040	0
231	20250304	162200	269340000	15040	15040	15040	15040	0
232	20250304	162100	269340000	15040	15040	15040	15040	0
233	20250304	162000	269340000	15040	15040	15040	15040	0
234	20250304	161900	269340000	15040	15040	15040	15040	0
235	20250304	161800	269340000	15040	15040	15040	15040	0
236	20250304	161700	269340000	15040	15040	15040	15040	0
237	20250304	161600	269340000	15040	15040	15040	15040	0
238	20250304	161500	269340000	15040	15040	15040	15040	0
239	20250304	161400	269340000	15040	15040	15040	15040	0
240	20250304	161300	269340000	15040	15040	15040	15040	0
241	20250304	161200	269340000	15040	15040	15040	15040	0
242	20250304	161100	269340000	15040	15040	15040	15040	233
243	20250304	161000	269340000	15040	15040	15040	15040	0
244	20250304	160900	269340000	15040	15040	15040	15040	0
245	20250304	160800	269340000	15040	15040	15040	15040	0
246	20250304	160700	269340000	15040	15040	15040	15040	0
247	20250304	160600	269340000	15040	15040	15040	15040	0
248	20250304	160500	269340000	15040	15040	15040	15040	0
249	20250304	160400	269340000	15040	15040	15040	15040	0
250	20250304	160300	269340000	15040	15040	15040	15040	0
251	20250304	160200	269340000	15040	15040	15040	15040	0
252	20250304	160100	269340000	15040	15040	15040	15040	0
253	20250304	160000	269340000	15040	15040	15040	15040	0
254	20250304	155900	269340000	15040	15040	15040	15040	0
255	20250304	155800	269340000	15040	15040	15040	15040	0
256	20250304	155700	269340000	15040	15040	15040	15040	0
257	20250304	155600	269340000	15040	15040	15040	15040	0
258	20250304	155500	269340000	15040	15040	15040	15040	0
259	20250304	155400	269340000	15040	15040	15040	15040	0
260	20250304	155300	269340000	15040	15040	15040	15040	0
261	20250304	155200	269340000	15040	15040	15040	15040	0
262	20250304	155100	269340000	15040	15040	15040	15040	0
263	20250304	155000	269340000	15040	15040	15040	15040	0
264	20250304	154900	269340000	15040	15040	15040	15040	0
265	20250304	154800	269340000	15040	15040	15040	15040	0
266	20250304	154700	269340000	15040	15040	15040	15040	0
267	20250304	154600	269340000	15040	15040	15040	15040	0
268	20250304	154500	269340000	15040	15040	15040	15040	0
269	20250304	154400	269340000	15040	15040	15040	15040	0
270	20250304	154300	269340000	15040	15040	15040	15040	0
271	20250304	154200	269340000	15040	15040	15040	15040	0
272	20250304	154100	269340000	15040	15040	15040	15040	233
273	20250304	154000	269340000	15040	15040	15040	15040	0
274	20250304	153900	269340000	15040	15040	15040	15040	0
275	20250304	153800	269340000	15040	15040	15040	15040	0
276	20250304	153700	269340000	15040	15040	15040	15040	0
277	20250304	153600	269340000	15040	15040	15040	15040	0
278	20250304	153500	269340000	15040	15040	15040	15040	0
279	20250304	153400	269340000	15040	15040	15040	15040	0
280	20250304	153300	269340000	15040	15040	15040	15040	0
281	20250304	153200	269340000	15040	15040	15040	15040	0
282	20250304	153100	269340000	15040	15040	15040	15040	0
283	20250304	153000	269340000	15040	15040	15040	15040	233
284	20250304	152900	265835680	15040	15040	15040	15040	0
285	20250304	152800	265835680	15040	15040	15040	15040	0
286	20250304	152700	265835680	15040	15040	15040	15040	0
287	20250304	152600	265835680	15040	15040	15040	15040	0
288	20250304	152500	265835680	15040	15040	15040	15040	0
289	20250304	152400	265835680	15040	15040	15040	15040	0
290	20250304	152300	265835680	15040	15040	15040	15040	0
291	20250304	152200	265835680	15040	15040	15040	15040	0
292	20250304	152100	265835680	15040	15040	15040	15040	0
293	20250304	152000	265835680	15040	15040	15040	15040	0
294	20250304	151900	265835680	15040	15030	15040	15030	52
295	20250304	151800	265054110	15030	15030	15030	15030	0
296	20250304	151700	265054110	15030	15030	15030	15030	0
297	20250304	151600	265054110	15030	15020	15030	15020	28
298	20250304	151500	264633450	15030	15030	15030	15030	0
299	20250304	151400	264633450	15030	15030	15030	15030	0
300	20250304	151300	264633450	15030	15030	15030	15030	1
301	20250304	151200	264618420	15030	15030	15030	15030	3
302	20250304	151100	264573330	15030	15020	15030	15020	156
303	20250304	151000	262228720	15020	15010	15020	15010	2
304	20250304	150900	262198690	15020	15020	15020	15020	492
305	20250304	150800	254808850	15030	15030	15030	15030	3
306	20250304	150700	254763760	15020	15020	15020	15020	190
307	20250304	150600	251909960	15020	15020	15020	15020	3
308	20250304	150500	251864900	15030	15030	15030	15030	0
309	20250304	150400	251864900	15030	15030	15030	15030	4
310	20250304	150300	251804780	15030	15030	15030	15030	3
311	20250304	150200	251759690	15030	15030	15030	15030	120
312	20250304	150100	249956090	15020	15020	15020	15020	0
313	20250304	150000	249956090	15020	15020	15020	15020	25
314	20250304	145900	249580590	15010	15010	15010	15010	0
315	20250304	145800	249580590	15010	15010	15010	15010	0
316	20250304	145700	249580590	15010	15020	15020	15010	115
317	20250304	145600	247854400	15010	15020	15020	15010	3
318	20250304	145500	247809360	15020	15020	15020	15020	0
319	20250304	145400	247809360	15020	15020	15020	15020	1
320	20250304	145300	247794340	15020	15020	15020	15020	0
321	20250304	145200	247794340	15020	15020	15020	15020	1
322	20250304	145100	247779320	15020	15020	15020	15020	50
323	20250304	145000	247028320	15020	15020	15020	15020	0
324	20250304	144900	247028320	15020	15020	15020	15020	0
325	20250304	144800	247028320	15020	15020	15020	15020	0
326	20250304	144700	247028320	15020	15020	15020	15020	0
327	20250304	144600	247028320	15020	15020	15020	15020	118
328	20250304	144500	245255960	15020	15030	15030	15020	468
329	20250304	144400	238226560	15030	15030	15030	15030	0
330	20250304	144300	238226560	15030	15030	15030	15030	0
331	20250304	144200	238226560	15030	15030	15030	15030	0
332	20250304	144100	238226560	15030	15030	15030	15030	0
333	20250304	144000	238226560	15030	15030	15030	15030	0
334	20250304	143900	238226560	15030	15030	15030	15030	0
335	20250304	143800	238226560	15030	15030	15030	15030	10
336	20250304	143700	238076260	15030	15030	15030	15030	0
337	20250304	143600	238076260	15030	15030	15030	15030	0
338	20250304	143500	238076260	15030	15030	15030	15030	0
339	20250304	143400	238076260	15030	15030	15030	15030	0
340	20250304	143300	238076260	15030	15030	15030	15030	0
341	20250304	143200	238076260	15030	15030	15030	15030	0
342	20250304	143100	238076260	15030	15030	15030	15030	50
343	20250304	143000	237324760	15030	15030	15030	15030	6
344	20250304	142900	237234580	15020	15020	15020	15020	76
345	20250304	142800	236093060	15020	15020	15020	15020	0
346	20250304	142700	236093060	15020	15020	15020	15020	20
347	20250304	142600	235792660	15010	15010	15010	15010	0
348	20250304	142500	235792660	15010	15010	15010	15010	0
349	20250304	142400	235792660	15010	15010	15010	15010	2
350	20250304	142300	235762640	15020	15020	15020	15020	0
351	20250304	142200	235762640	15020	15020	15020	15020	0
352	20250304	142100	235762640	15020	15020	15020	15020	0
353	20250304	142000	235762640	15020	15020	15020	15020	58
354	20250304	141900	234891480	15020	15020	15020	15020	4
355	20250304	141800	234831400	15020	15030	15030	15020	3
356	20250304	141700	234786320	15030	15030	15030	15030	1
357	20250304	141600	234771290	15030	15030	15030	15030	0
358	20250304	141500	234771290	15030	15030	15030	15030	0
359	20250304	141400	234771290	15030	15030	15030	15030	0
360	20250304	141300	234771290	15030	15030	15030	15030	120
361	20250304	141200	232967690	15030	15030	15030	15030	0
362	20250304	141100	232967690	15030	15030	15030	15030	0
363	20250304	141000	232967690	15030	15030	15030	15030	15
364	20250304	140900	232742240	15020	15020	15020	15020	0
365	20250304	140800	232742240	15020	15020	15020	15020	0
366	20250304	140700	232742240	15020	15030	15030	15020	2
367	20250304	140600	232712190	15030	15030	15030	15030	0
368	20250304	140500	232712190	15030	15030	15030	15030	0
369	20250304	140400	232712190	15030	15030	15030	15030	0
370	20250304	140300	232712190	15030	15030	15030	15030	0
371	20250304	140200	232712190	15030	15030	15030	15030	0
372	20250304	140100	232712190	15030	15030	15030	15030	0
373	20250304	140000	232712190	15030	15030	15030	15030	0
374	20250304	135900	232712190	15030	15030	15030	15030	0
375	20250304	135800	232712190	15030	15030	15030	15030	0
376	20250304	135700	232712190	15030	15030	15030	15030	5
377	20250304	135600	232637040	15030	15030	15030	15030	101
378	20250304	135500	231119010	15020	15020	15020	15020	0
379	20250304	135400	231119010	15020	15020	15020	15020	0
380	20250304	135300	231119010	15020	15020	15020	15020	0
381	20250304	135200	231119010	15020	15020	15020	15020	0
382	20250304	135100	231119010	15020	15020	15020	15020	0
383	20250304	135000	231119010	15020	15020	15020	15020	2
384	20250304	134900	231088970	15020	15020	15020	15020	0
385	20250304	134800	231088970	15020	15020	15020	15020	0
386	20250304	134700	231088970	15020	15020	15020	15020	558
387	20250304	134600	222707810	15020	15010	15020	15010	21
388	20250304	134500	222392460	15010	15010	15010	15010	0
389	20250304	134400	222392460	15010	15010	15010	15010	4
390	20250304	134300	222332420	15020	15020	15020	15020	0
391	20250304	134200	222332420	15020	15020	15020	15020	0
392	20250304	134100	222332420	15020	15020	15020	15020	0
393	20250304	134000	222332420	15020	15020	15020	15020	0
394	20250304	133900	222332420	15020	15020	15020	15020	0
395	20250304	133800	222332420	15020	15020	15020	15020	0
396	20250304	133700	222332420	15020	15020	15020	15020	0
397	20250304	133600	222332420	15020	15020	15020	15020	0
398	20250304	133500	222332420	15020	14990	15020	14990	254
399	20250304	133400	218524930	14980	14980	14980	14980	0
400	20250304	133300	218524930	14980	14980	14980	14980	0
401	20250304	133200	218524930	14980	14980	14980	14980	0
402	20250304	133100	218524930	14980	14980	14980	14980	0
403	20250304	133000	218524930	14980	15020	15020	14980	616
404	20250304	132900	209296670	15020	15020	15020	15020	0
405	20250304	132800	209296670	15020	15020	15020	15020	0
406	20250304	132700	209296670	15020	15020	15020	15020	0
407	20250304	132600	209296670	15020	14990	15020	14990	991
408	20250304	132500	194441550	14990	14990	14990	14990	0
409	20250304	132400	194441550	14990	14990	14990	14990	100
410	20250304	132300	192942550	14990	14990	14990	14990	0
411	20250304	132200	192942550	14990	14990	14990	14990	0
412	20250304	132100	192942550	14990	14990	14990	14990	100
413	20250304	132000	191443550	14980	14980	14980	14980	0
414	20250304	131900	191443550	14980	14980	14980	14980	0
415	20250304	131800	191443550	14980	14980	14980	14980	15
416	20250304	131700	191218850	14990	14990	14990	14990	0
417	20250304	131600	191218850	14990	14990	14990	14990	0
418	20250304	131500	191218850	14990	14990	14990	14990	1
419	20250304	131400	191203860	14990	14990	14990	14990	0
420	20250304	131300	191203860	14990	14990	14990	14990	0
421	20250304	131200	191203860	14990	14990	14990	14990	31
422	20250304	131100	190739170	14990	14995	14995	14990	15
423	20250304	131000	190514315	15000	15000	15000	15000	1
424	20250304	130900	190499315	15000	15000	15000	15000	1
425	20250304	130800	190484315	15000	15000	15000	15000	0
426	20250304	130700	190484315	15000	15000	15000	15000	251
427	20250304	130600	186719315	15000	15000	15000	15000	41
428	20250304	130500	186104315	15000	15000	15000	15000	35
429	20250304	130400	185579315	15020	15020	15020	15020	10
430	20250304	130300	185429115	15020	15020	15020	15020	0
431	20250304	130200	185429115	15020	15020	15020	15020	0
432	20250304	130100	185429115	15020	15020	15020	15020	0
433	20250304	130000	185429115	15020	15020	15020	15020	0
434	20250304	125900	185429115	15020	15020	15020	15020	0
435	20250304	125800	185429115	15020	15020	15020	15020	0
436	20250304	125700	185429115	15020	15020	15020	15020	0
437	20250304	125600	185429115	15020	15020	15020	15020	0
438	20250304	125500	185429115	15020	15020	15020	15020	0
439	20250304	125400	185429115	15020	15020	15020	15020	0
440	20250304	125300	185429115	15020	15020	15020	15020	0
441	20250304	125200	185429115	15020	15020	15020	15020	100
442	20250304	125100	183927115	15020	15020	15020	15020	0
443	20250304	125000	183927115	15020	15020	15020	15020	0
444	20250304	124900	183927115	15020	15020	15020	15020	0
445	20250304	124800	183927115	15020	15020	15020	15020	0
446	20250304	124700	183927115	15020	15020	15020	15020	0
447	20250304	124600	183927115	15020	15020	15020	15020	0
448	20250304	124500	183927115	15020	15020	15020	15020	0
449	20250304	124400	183927115	15020	15020	15020	15020	0
450	20250304	124300	183927115	15020	15020	15020	15020	10
451	20250304	124200	183776915	15000	15000	15000	15000	0
452	20250304	124100	183776915	15000	15000	15000	15000	0
453	20250304	124000	183776915	15000	15000	15000	15000	0
454	20250304	123900	183776915	15000	15010	15010	15000	500
455	20250304	123800	176276855	15020	15020	15020	15020	0
456	20250304	123700	176276855	15020	15020	15020	15020	0
457	20250304	123600	176276855	15020	15020	15020	15020	0
458	20250304	123500	176276855	15020	15020	15020	15020	0
459	20250304	123400	176276855	15020	15020	15020	15020	1
460	20250304	123300	176261835	15020	15020	15020	15020	0
461	20250304	123200	176261835	15020	15020	15020	15020	2
462	20250304	123100	176231795	15020	15020	15020	15020	100
463	20250304	123000	174729795	15020	15020	15020	15020	0
464	20250304	122900	174729795	15020	15020	15020	15020	0
465	20250304	122800	174729795	15020	15020	15020	15020	1
466	20250304	122700	174714775	15020	15020	15020	15020	0
467	20250304	122600	174714775	15020	15020	15020	15020	0
468	20250304	122500	174714775	15020	15020	15020	15020	0
469	20250304	122400	174714775	15020	15020	15020	15020	1
470	20250304	122300	174699755	15000	15000	15000	15000	0
471	20250304	122200	174699755	15000	15000	15000	15000	0
472	20250304	122100	174699755	15000	15010	15010	15000	1003
473	20250304	122000	159654745	15020	15020	15020	15020	1
474	20250304	121900	159639725	15000	15000	15000	15000	0
475	20250304	121800	159639725	15000	15000	15000	15000	0
476	20250304	121700	159639725	15000	15000	15000	15000	700
477	20250304	121600	149139725	15000	15020	15020	15000	4
478	20250304	121500	149079665	15020	15020	15020	15020	0
479	20250304	121400	149079665	15020	15020	15020	15020	0
480	20250304	121300	149079665	15020	15020	15020	15020	0
481	20250304	121200	149079665	15020	15020	15020	15020	0
482	20250304	121100	149079665	15020	15020	15020	15020	1
483	20250304	121000	149064645	15000	15000	15000	15000	0
484	20250304	120900	149064645	15000	15010	15010	15000	505
485	20250304	120800	141489595	15020	15020	15020	15020	0
486	20250304	120700	141489595	15020	15010	15020	15010	304
487	20250304	120600	136926545	15020	15020	15020	15020	0
488	20250304	120500	136926545	15020	15020	15020	15020	0
489	20250304	120400	136926545	15020	15020	15020	15020	0
490	20250304	120300	136926545	15020	15020	15020	15020	0
491	20250304	120200	136926545	15020	15020	15020	15020	1
492	20250304	120100	136911525	15010	15010	15010	15010	6
493	20250304	120000	136821465	15010	15010	15010	15010	0
494	20250304	115900	136821465	15010	15010	15010	15010	0
495	20250304	115800	136821465	15010	15010	15010	15010	6
496	20250304	115700	136731405	15020	15020	15020	15020	0
497	20250304	115600	136731405	15020	15020	15020	15020	0
498	20250304	115500	136731405	15020	15020	15020	15020	0
499	20250304	115400	136731405	15020	15020	15020	15020	1
500	20250304	115300	136716385	15010	15010	15010	15010	0
501	20250304	115200	136716385	15010	15010	15010	15010	0
502	20250304	115100	136716385	15010	15010	15010	15010	0
503	20250304	115000	136716385	15010	15010	15010	15010	0
504	20250304	114900	136716385	15010	15010	15010	15010	0
505	20250304	114800	136716385	15010	15010	15010	15010	0
506	20250304	114700	136716385	15010	15010	15010	15010	0
507	20250304	114600	136716385	15010	15010	15010	15010	0
508	20250304	114500	136716385	15010	15010	15010	15010	0
509	20250304	114400	136716385	15010	15010	15010	15010	53
510	20250304	114300	135920855	15010	15010	15010	15010	666
511	20250304	114200	125924195	15000	15000	15000	15000	0
512	20250304	114100	125924195	15000	15000	15000	15000	0
513	20250304	114000	125924195	15000	15000	15000	15000	0
514	20250304	113900	125924195	15000	15000	15000	15000	0
515	20250304	113800	125924195	15000	15000	15000	15000	0
516	20250304	113700	125924195	15000	15000	15000	15000	0
517	20250304	113600	125924195	15000	15000	15000	15000	18
518	20250304	113500	125654195	15000	15000	15000	15000	7
519	20250304	113400	125549195	15000	15000	15000	15000	0
520	20250304	113300	125549195	15000	15000	15000	15000	0
521	20250304	113200	125549195	15000	15000	15000	15000	0
522	20250304	113100	125549195	15000	15000	15000	15000	1
523	20250304	113000	125534195	14990	15000	15000	14990	21
524	20250304	112900	125219395	15000	15000	15000	15000	0
525	20250304	112800	125219395	15000	15000	15000	15000	0
526	20250304	112700	125219395	15000	15000	15000	15000	0
527	20250304	112600	125219395	15000	15000	15000	15000	0
528	20250304	112500	125219395	15000	15000	15000	15000	15
529	20250304	112400	124994395	15010	15010	15010	15010	1
530	20250304	112300	124979385	15010	15010	15010	15010	0
531	20250304	112200	124979385	15010	15010	15010	15010	0
532	20250304	112100	124979385	15010	15010	15010	15010	0
533	20250304	112000	124979385	15010	15010	15010	15010	0
534	20250304	111900	124979385	15010	15010	15010	15010	0
535	20250304	111800	124979385	15010	15010	15010	15010	1
536	20250304	111700	124964375	15010	15010	15010	15010	70
537	20250304	111600	123913675	15010	15000	15010	15000	16
538	20250304	111500	123673665	15000	15000	15000	15000	0
539	20250304	111400	123673665	15000	15000	15000	15000	0
540	20250304	111300	123673665	15000	15000	15000	15000	0
541	20250304	111200	123673665	15000	15000	15000	15000	19
542	20250304	111100	123388665	15010	15010	15010	15010	0
543	20250304	111000	123388665	15010	15010	15010	15010	155
544	20250304	110900	121062115	15010	15010	15010	15010	0
545	20250304	110800	121062115	15010	15010	15010	15010	0
546	20250304	110700	121062115	15010	15010	15010	15010	13
547	20250304	110600	120866985	15020	15020	15020	15020	5
548	20250304	110500	120791885	15020	15020	15020	15020	0
549	20250304	110400	120791885	15020	15020	15020	15020	0
550	20250304	110300	120791885	15020	15020	15020	15020	6
551	20250304	110200	120701765	15020	15020	15020	15020	0
552	20250304	110100	120701765	15020	15020	15020	15020	0
553	20250304	110000	120701765	15020	15020	15020	15020	0
554	20250304	105900	120701765	15020	15020	15020	15020	0
555	20250304	105800	120701765	15020	15020	15020	15020	0
556	20250304	105700	120701765	15020	15020	15020	15020	0
557	20250304	105600	120701765	15020	15020	15020	15020	0
558	20250304	105500	120701765	15020	15020	15020	15020	0
559	20250304	105400	120701765	15020	15020	15020	15020	0
560	20250304	105300	120701765	15020	15020	15020	15020	0
561	20250304	105200	120701765	15020	15020	15020	15020	0
562	20250304	105100	120701765	15020	15020	15020	15020	1
563	20250304	105000	120686745	15020	15020	15020	15020	0
564	20250304	104900	120686745	15020	15020	15020	15020	2
565	20250304	104800	120656705	15020	15020	15020	15020	0
566	20250304	104700	120656705	15020	15020	15020	15020	0
567	20250304	104600	120656705	15020	15020	15020	15020	0
568	20250304	104500	120656705	15020	15020	15020	15020	0
569	20250304	104400	120656705	15020	15020	15020	15020	0
570	20250304	104300	120656705	15020	15020	15020	15020	100
571	20250304	104200	119154705	15020	15020	15020	15020	1
572	20250304	104100	119139685	15020	15020	15020	15020	16
573	20250304	104000	118899365	15040	15040	15040	15040	0
574	20250304	103900	118899365	15040	15040	15040	15040	0
575	20250304	103800	118899365	15040	15040	15040	15040	0
576	20250304	103700	118899365	15040	15040	15040	15030	5
577	20250304	103600	118824195	15040	15040	15040	15040	0
578	20250304	103500	118824195	15040	15040	15040	15040	1
579	20250304	103400	118809155	15040	15040	15040	15040	2
580	20250304	103300	118779075	15040	15040	15040	15040	0
581	20250304	103200	118779075	15040	15040	15040	15040	1
582	20250304	103100	118764035	15060	15060	15060	15060	0
583	20250304	103000	118764035	15060	15060	15060	15060	0
584	20250304	102900	118764035	15060	15040	15060	15040	3
585	20250304	102800	118718895	15040	15040	15040	15040	9
586	20250304	102700	118583535	15040	15010	15040	15010	10
587	20250304	102600	118433345	15010	15020	15020	15010	10
588	20250304	102500	118283235	15020	15020	15020	15020	1
589	20250304	102400	118268215	15040	15010	15040	15010	4
590	20250304	102300	118208115	15040	15010	15040	15010	62
591	20250304	102200	117276895	14990	15030	15040	14990	80
592	20250304	102100	116075635	15040	15040	15040	15040	0
593	20250304	102000	116075635	15040	15040	15040	15040	0
594	20250304	101900	116075635	15040	15040	15040	15040	0
595	20250304	101800	116075635	15040	15040	15040	15040	6
596	20250304	101700	115985395	15040	15040	15040	15040	0
597	20250304	101600	115985395	15040	15040	15040	15040	0
598	20250304	101500	115985395	15040	15040	15040	15040	1
599	20250304	101400	115970355	15060	15060	15060	15060	0
600	20250304	101300	115970355	15060	15060	15060	15060	0
601	20250304	101200	115970355	15060	15060	15060	15060	0
602	20250304	101100	115970355	15060	15030	15060	15030	18
603	20250304	101000	115699785	15060	15030	15060	15030	6
604	20250304	100900	115609535	15040	15040	15040	15040	6
605	20250304	100800	115519295	15030	15030	15030	15030	0
606	20250304	100700	115519295	15030	15030	15030	15030	0
607	20250304	100600	115519295	15030	15030	15030	15030	2
608	20250304	100500	115489235	15030	15030	15030	15030	0
609	20250304	100400	115489235	15030	15060	15060	15020	23
610	20250304	100300	115143495	15010	15050	15050	15010	94
611	20250304	100200	113729245	15060	15060	15060	15060	0
612	20250304	100100	113729245	15060	15060	15060	15060	70
613	20250304	100000	112675045	15060	15060	15060	15060	0
614	20250304	095900	112675045	15060	15060	15060	15060	0
615	20250304	095800	112675045	15060	15060	15060	15060	39
616	20250304	095700	112087705	15060	15050	15060	15050	9
617	20250304	095600	111952215	15050	15050	15050	15040	15
618	20250304	095500	111726505	15050	15045	15050	15045	2
619	20250304	095400	111696410	15060	15060	15060	15060	0
620	20250304	095300	111696410	15060	15060	15060	15060	3
621	20250304	095200	111651230	15060	15060	15060	15060	2
622	20250304	095100	111621110	15030	15030	15030	15030	0
623	20250304	095000	111621110	15030	15030	15030	15030	1
624	20250304	094900	111606080	15040	15000	15040	15000	753
625	20250304	094800	100306640	15000	15000	15000	15000	0
626	20250304	094700	100306640	15000	15000	15000	15000	0
627	20250304	094600	100306640	15000	15000	15000	15000	0
628	20250304	094500	100306640	15000	15000	15000	15000	0
629	20250304	094400	100306640	15000	15000	15000	15000	1
630	20250304	094300	100291640	14990	14990	14990	14990	9
631	20250304	094200	100156730	14990	14990	14990	14990	1
632	20250304	094100	100141740	15000	15000	15000	15000	6
633	20250304	094000	100051740	15000	14990	15000	14990	225
634	20250304	093900	96678980	14990	14990	15000	14990	2006
635	20250304	093800	66609030	14990	14990	14990	14990	1011
636	20250304	093700	51454140	14990	14980	14990	14980	67
637	20250304	093600	50450470	14980	14985	14985	14980	105
638	20250304	093500	48877555	14980	14990	14990	14980	202
639	20250304	093400	45849595	14990	14980	14990	14980	175
640	20250304	093300	43227975	14960	14980	14980	14960	145
641	20250304	093200	41056155	14990	14980	14990	14960	110
642	20250304	093100	39409655	14980	14980	14990	14980	114
643	20250304	093000	37701925	14980	15000	15000	14980	2
644	20250304	092900	37671945	15000	15000	15000	15000	0
645	20250304	092800	37671945	15000	15000	15000	15000	0
646	20250304	092700	37671945	15000	15000	15000	15000	3
647	20250304	092600	37626945	15000	14990	15000	14990	613
648	20250304	092500	28438045	14990	14990	14990	14920	81
649	20250304	092400	27228705	14990	14980	14990	14980	19
650	20250304	092300	26944075	14980	14980	14980	14980	0
651	20250304	092200	26944075	14980	14980	14980	14980	0
652	20250304	092100	26944075	14980	14970	14980	14930	159
653	20250304	092000	24568055	14980	14980	14980	14960	7
654	20250304	091900	24463235	14970	14960	14970	14950	48
655	20250304	091800	23744955	14940	14930	14960	14930	7
656	20250304	091700	23640345	14930	14930	14930	14930	0
657	20250304	091600	23640345	14930	14930	14930	14930	1
658	20250304	091500	23625415	14900	14990	14990	14900	802
659	20250304	091400	11666845	14940	14980	15000	14940	83
660	20250304	091300	10425535	14970	14990	15000	14970	41
661	20250304	091200	9811085	14990	14990	14990	14990	24
662	20250304	091100	9451325	15000	15010	15010	15000	29
663	20250304	091000	9016165	15020	15020	15020	15020	2
664	20250304	090900	8986125	15020	15015	15020	15015	6
665	20250304	090800	8896010	15010	15010	15010	15010	7
666	20250304	090700	8790940	15020	15020	15020	15020	21
667	20250304	090600	8475520	15020	15030	15030	15020	2
668	20250304	090500	8445470	15060	15060	15060	15060	1
669	20250304	090400	8430410	15000	15010	15010	15000	187
670	20250304	090300	5624780	15020	15060	15060	15020	10
671	20250304	090200	5474540	15030	15030	15030	15030	0
672	20250304	090100	5474540	15030	15030	15030	15030	2
673	20250304	090000	5444480	15040	15040	15040	15040	362