KissMeData/019440/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190600	153142390	13730	13730	13730	13730	236
3	20250310	190500	153142390	13730	13730	13730	13730	0
4	20250310	190400	153142390	13730	13730	13730	13730	0
5	20250310	190300	153142390	13730	13730	13730	13730	0
6	20250310	190200	153142390	13730	13730	13730	13730	0
7	20250310	190100	153142390	13730	13730	13730	13730	0
8	20250310	190000	153142390	13730	13730	13730	13730	0
9	20250310	185900	153142390	13730	13730	13730	13730	0
10	20250310	185800	153142390	13730	13730	13730	13730	0
11	20250310	185700	153142390	13730	13730	13730	13730	0
12	20250310	185600	153142390	13730	13730	13730	13730	0
13	20250310	185500	153142390	13730	13730	13730	13730	0
14	20250310	185400	153142390	13730	13730	13730	13730	0
15	20250310	185300	153142390	13730	13730	13730	13730	0
16	20250310	185200	153142390	13730	13730	13730	13730	0
17	20250310	185100	153142390	13730	13730	13730	13730	0
18	20250310	185000	153142390	13730	13730	13730	13730	0
19	20250310	184900	153142390	13730	13730	13730	13730	0
20	20250310	184800	153142390	13730	13730	13730	13730	0
21	20250310	184700	153142390	13730	13730	13730	13730	0
22	20250310	184600	153142390	13730	13730	13730	13730	0
23	20250310	184500	153142390	13730	13730	13730	13730	0
24	20250310	184400	153142390	13730	13730	13730	13730	0
25	20250310	184300	153142390	13730	13730	13730	13730	0
26	20250310	184200	153142390	13730	13730	13730	13730	0
27	20250310	184100	153142390	13730	13730	13730	13730	0
28	20250310	184000	153142390	13730	13730	13730	13730	0
29	20250310	183900	153142390	13730	13730	13730	13730	0
30	20250310	183800	153142390	13730	13730	13730	13730	0
31	20250310	183700	153142390	13730	13730	13730	13730	0
32	20250310	183600	153142390	13730	13730	13730	13730	236
33	20250310	183500	153142390	13730	13730	13730	13730	0
34	20250310	183400	153142390	13730	13730	13730	13730	0
35	20250310	183300	153142390	13730	13730	13730	13730	0
36	20250310	183200	153142390	13730	13730	13730	13730	0
37	20250310	183100	153142390	13730	13730	13730	13730	0
38	20250310	183000	153142390	13730	13730	13730	13730	0
39	20250310	182900	153142390	13730	13730	13730	13730	0
40	20250310	182800	153142390	13730	13730	13730	13730	0
41	20250310	182700	153142390	13730	13730	13730	13730	0
42	20250310	182600	153142390	13730	13730	13730	13730	0
43	20250310	182500	153142390	13730	13730	13730	13730	0
44	20250310	182400	153142390	13730	13730	13730	13730	0
45	20250310	182300	153142390	13730	13730	13730	13730	0
46	20250310	182200	153142390	13730	13730	13730	13730	0
47	20250310	182100	153142390	13730	13730	13730	13730	0
48	20250310	182000	153142390	13730	13730	13730	13730	0
49	20250310	181900	153142390	13730	13730	13730	13730	0
50	20250310	181800	153142390	13730	13730	13730	13730	0
51	20250310	181700	153142390	13730	13730	13730	13730	0
52	20250310	181600	153142390	13730	13730	13730	13730	0
53	20250310	181500	153142390	13730	13730	13730	13730	0
54	20250310	181400	153142390	13730	13730	13730	13730	0
55	20250310	181300	153142390	13730	13730	13730	13730	0
56	20250310	181200	153142390	13730	13730	13730	13730	0
57	20250310	181100	153142390	13730	13730	13730	13730	0
58	20250310	181000	153142390	13730	13730	13730	13730	0
59	20250310	180900	153142390	13730	13730	13730	13730	0
60	20250310	180800	153142390	13730	13730	13730	13730	0
61	20250310	180700	153142390	13730	13730	13730	13730	0
62	20250310	180600	153142390	13730	13730	13730	13730	236
63	20250310	180500	153142390	13730	13730	13730	13730	0
64	20250310	180400	153142390	13730	13730	13730	13730	0
65	20250310	180300	153142390	13730	13730	13730	13730	0
66	20250310	180200	153142390	13730	13730	13730	13730	0
67	20250310	180100	153142390	13730	13730	13730	13730	0
68	20250310	180000	153142390	13730	13730	13730	13730	0
69	20250310	175900	153142390	13730	13730	13730	13730	0
70	20250310	175800	153142390	13730	13730	13730	13730	0
71	20250310	175700	153142390	13730	13730	13730	13730	0
72	20250310	175600	153142390	13730	13730	13730	13730	0
73	20250310	175500	153142390	13730	13730	13730	13730	0
74	20250310	175400	153142390	13730	13730	13730	13730	0
75	20250310	175300	153142390	13730	13730	13730	13730	0
76	20250310	175200	153142390	13730	13730	13730	13730	0
77	20250310	175100	153142390	13730	13730	13730	13730	0
78	20250310	175000	153142390	13730	13730	13730	13730	0
79	20250310	174900	153142390	13730	13730	13730	13730	0
80	20250310	174800	153142390	13730	13730	13730	13730	0
81	20250310	174700	153142390	13730	13730	13730	13730	0
82	20250310	174600	153142390	13730	13730	13730	13730	0
83	20250310	174500	153142390	13730	13730	13730	13730	0
84	20250310	174400	153142390	13730	13730	13730	13730	0
85	20250310	174300	153142390	13730	13730	13730	13730	0
86	20250310	174200	153142390	13730	13730	13730	13730	0
87	20250310	174100	153142390	13730	13730	13730	13730	0
88	20250310	174000	153142390	13730	13730	13730	13730	0
89	20250310	173900	153142390	13730	13730	13730	13730	0
90	20250310	173800	153142390	13730	13730	13730	13730	0
91	20250310	173700	153142390	13730	13730	13730	13730	0
92	20250310	173600	153142390	13730	13730	13730	13730	236
93	20250310	173500	153142390	13730	13730	13730	13730	0
94	20250310	173400	153142390	13730	13730	13730	13730	0
95	20250310	173300	153142390	13730	13730	13730	13730	0
96	20250310	173200	153142390	13730	13730	13730	13730	0
97	20250310	173100	153142390	13730	13730	13730	13730	0
98	20250310	173000	153142390	13730	13730	13730	13730	0
99	20250310	172900	153142390	13730	13730	13730	13730	0
100	20250310	172800	153142390	13730	13730	13730	13730	0
101	20250310	172700	153142390	13730	13730	13730	13730	0
102	20250310	172600	153142390	13730	13730	13730	13730	0
103	20250310	172500	153142390	13730	13730	13730	13730	0
104	20250310	172400	153142390	13730	13730	13730	13730	0
105	20250310	172300	153142390	13730	13730	13730	13730	0
106	20250310	172200	153142390	13730	13730	13730	13730	0
107	20250310	172100	153142390	13730	13730	13730	13730	0
108	20250310	172000	153142390	13730	13730	13730	13730	0
109	20250310	171900	153142390	13730	13730	13730	13730	0
110	20250310	171800	153142390	13730	13730	13730	13730	0
111	20250310	171700	153142390	13730	13730	13730	13730	0
112	20250310	171600	153142390	13730	13730	13730	13730	0
113	20250310	171500	153142390	13730	13730	13730	13730	0
114	20250310	171400	153142390	13730	13730	13730	13730	0
115	20250310	171300	153142390	13730	13730	13730	13730	0
116	20250310	171200	153142390	13730	13730	13730	13730	0
117	20250310	171100	153142390	13730	13730	13730	13730	0
118	20250310	171000	153142390	13730	13730	13730	13730	0
119	20250310	170900	153142390	13730	13730	13730	13730	0
120	20250310	170800	153142390	13730	13730	13730	13730	0
121	20250310	170700	153142390	13730	13730	13730	13730	0
122	20250310	170600	153142390	13730	13730	13730	13730	236
123	20250310	170500	153142390	13730	13730	13730	13730	0
124	20250310	170400	153142390	13730	13730	13730	13730	0
125	20250310	170300	153142390	13730	13730	13730	13730	0
126	20250310	170200	153142390	13730	13730	13730	13730	0
127	20250310	170100	153142390	13730	13730	13730	13730	0
128	20250310	170000	153142390	13730	13730	13730	13730	0
129	20250310	165900	153142390	13730	13730	13730	13730	0
130	20250310	165800	153142390	13730	13730	13730	13730	0
131	20250310	165700	153142390	13730	13730	13730	13730	0
132	20250310	165600	153142390	13730	13730	13730	13730	0
133	20250310	165500	153142390	13730	13730	13730	13730	0
134	20250310	165400	153142390	13730	13730	13730	13730	0
135	20250310	165300	153142390	13730	13730	13730	13730	0
136	20250310	165200	153142390	13730	13730	13730	13730	0
137	20250310	165100	153142390	13730	13730	13730	13730	0
138	20250310	165000	153142390	13730	13730	13730	13730	0
139	20250310	164900	153142390	13730	13730	13730	13730	0
140	20250310	164800	153142390	13730	13730	13730	13730	0
141	20250310	164700	153142390	13730	13730	13730	13730	0
142	20250310	164600	153142390	13730	13730	13730	13730	0
143	20250310	164500	153142390	13730	13730	13730	13730	0
144	20250310	164400	153142390	13730	13730	13730	13730	0
145	20250310	164300	153142390	13730	13730	13730	13730	0
146	20250310	164200	153142390	13730	13730	13730	13730	0
147	20250310	164100	153142390	13730	13730	13730	13730	0
148	20250310	164000	153142390	13730	13730	13730	13730	0
149	20250310	163900	153142390	13730	13730	13730	13730	0
150	20250310	163800	153142390	13730	13730	13730	13730	0
151	20250310	163700	153142390	13730	13730	13730	13730	0
152	20250310	163600	153142390	13730	13730	13730	13730	236
153	20250310	163500	153142390	13730	13730	13730	13730	0
154	20250310	163400	153142390	13730	13730	13730	13730	0
155	20250310	163300	153142390	13730	13730	13730	13730	0
156	20250310	163200	153142390	13730	13730	13730	13730	0
157	20250310	163100	153142390	13730	13730	13730	13730	0
158	20250310	163000	153142390	13730	13730	13730	13730	0
159	20250310	162900	153142390	13730	13730	13730	13730	0
160	20250310	162800	153142390	13730	13730	13730	13730	0
161	20250310	162700	153142390	13730	13730	13730	13730	0
162	20250310	162600	153142390	13730	13730	13730	13730	0
163	20250310	162500	153142390	13730	13730	13730	13730	0
164	20250310	162400	153142390	13730	13730	13730	13730	0
165	20250310	162300	153142390	13730	13730	13730	13730	0
166	20250310	162200	153142390	13730	13730	13730	13730	0
167	20250310	162100	153142390	13730	13730	13730	13730	0
168	20250310	162000	153142390	13730	13730	13730	13730	0
169	20250310	161900	153142390	13730	13730	13730	13730	0
170	20250310	161800	153142390	13730	13730	13730	13730	0
171	20250310	161700	153142390	13730	13730	13730	13730	0
172	20250310	161600	153142390	13730	13730	13730	13730	0
173	20250310	161500	153142390	13730	13730	13730	13730	0
174	20250310	161400	153142390	13730	13730	13730	13730	0
175	20250310	161300	153142390	13730	13730	13730	13730	0
176	20250310	161200	153142390	13730	13730	13730	13730	0
177	20250310	161100	153142390	13730	13730	13730	13730	0
178	20250310	161000	153142390	13730	13730	13730	13730	0
179	20250310	160900	153142390	13730	13730	13730	13730	0
180	20250310	160800	153142390	13730	13730	13730	13730	0
181	20250310	160700	153142390	13730	13730	13730	13730	0
182	20250310	160600	153142390	13730	13730	13730	13730	236
183	20250310	160500	153142390	13730	13730	13730	13730	0
184	20250310	160400	153142390	13730	13730	13730	13730	0
185	20250310	160300	153142390	13730	13730	13730	13730	0
186	20250310	160200	153142390	13730	13730	13730	13730	0
187	20250310	160100	153142390	13730	13730	13730	13730	0
188	20250310	160000	153142390	13730	13730	13730	13730	0
189	20250310	155900	153142390	13730	13730	13730	13730	0
190	20250310	155800	153142390	13730	13730	13730	13730	0
191	20250310	155700	153142390	13730	13730	13730	13730	0
192	20250310	155600	153142390	13730	13730	13730	13730	0
193	20250310	155500	153142390	13730	13730	13730	13730	0
194	20250310	155400	153142390	13730	13730	13730	13730	0
195	20250310	155300	153142390	13730	13730	13730	13730	0
196	20250310	155200	153142390	13730	13730	13730	13730	0
197	20250310	155100	153142390	13730	13730	13730	13730	0
198	20250310	155000	153142390	13730	13730	13730	13730	0
199	20250310	154900	153142390	13730	13730	13730	13730	0
200	20250310	154800	153142390	13730	13730	13730	13730	0
201	20250310	154700	153142390	13730	13730	13730	13730	0
202	20250310	154600	153142390	13730	13730	13730	13730	0
203	20250310	154500	153142390	13730	13730	13730	13730	0
204	20250310	154400	153142390	13730	13730	13730	13730	0
205	20250310	154300	153142390	13730	13730	13730	13730	0
206	20250310	154200	153142390	13730	13730	13730	13730	0
207	20250310	154100	153142390	13730	13730	13730	13730	0
208	20250310	154000	153142390	13730	13730	13730	13730	0
209	20250310	153900	153142390	13730	13730	13730	13730	0
210	20250310	153800	153142390	13730	13730	13730	13730	0
211	20250310	153700	153142390	13730	13730	13730	13730	0
212	20250310	153600	153142390	13730	13730	13730	13730	236
213	20250310	153500	153142390	13730	13730	13730	13730	0
214	20250310	153400	153142390	13730	13730	13730	13730	0
215	20250310	153300	153142390	13730	13730	13730	13730	0
216	20250310	153200	153142390	13730	13730	13730	13730	0
217	20250310	153100	153142390	13730	13730	13730	13730	0
218	20250310	153000	153142390	13730	13730	13730	13730	236
219	20250310	152900	149902110	13610	13610	13610	13610	0
220	20250310	152800	149902110	13610	13610	13610	13610	0
221	20250310	152700	149902110	13610	13610	13610	13610	0
222	20250310	152600	149902110	13610	13610	13610	13610	0
223	20250310	152500	149902110	13610	13610	13610	13610	0
224	20250310	152400	149902110	13610	13610	13610	13610	0
225	20250310	152300	149902110	13610	13610	13610	13610	0
226	20250310	152200	149902110	13610	13610	13610	13610	0
227	20250310	152100	149902110	13610	13610	13610	13610	0
228	20250310	152000	149902110	13610	13610	13610	13610	0
229	20250310	151900	149902110	13610	13610	13610	13610	0
230	20250310	151800	149902110	13610	13610	13610	13610	1
231	20250310	151700	149888500	13610	13610	13610	13610	0
232	20250310	151600	149888500	13610	13610	13610	13610	0
233	20250310	151500	149888500	13610	13610	13610	13610	0
234	20250310	151400	149888500	13610	13610	13610	13610	170
235	20250310	151300	147574800	13610	13610	13610	13610	3
236	20250310	151200	147533970	13610	13610	13610	13610	0
237	20250310	151100	147533970	13610	13610	13610	13610	0
238	20250310	151000	147533970	13610	13610	13610	13610	2
239	20250310	150900	147506750	13610	13610	13610	13610	0
240	20250310	150800	147506750	13610	13610	13610	13610	0
241	20250310	150700	147506750	13610	13610	13610	13610	0
242	20250310	150600	147506750	13610	13610	13610	13610	0
243	20250310	150500	147506750	13610	13610	13610	13610	0
244	20250310	150400	147506750	13610	13610	13610	13610	0
245	20250310	150300	147506750	13610	13610	13610	13610	1
246	20250310	150200	147493140	13620	13620	13620	13620	0
247	20250310	150100	147493140	13620	13620	13620	13620	6
248	20250310	150000	147411420	13620	13620	13620	13620	0
249	20250310	145900	147411420	13620	13620	13620	13620	1
250	20250310	145800	147397800	13600	13600	13600	13600	0
251	20250310	145700	147397800	13600	13600	13600	13600	0
252	20250310	145600	147397800	13600	13600	13600	13600	0
253	20250310	145500	147397800	13600	13600	13600	13600	0
254	20250310	145400	147397800	13600	13600	13600	13600	0
255	20250310	145300	147397800	13600	13600	13600	13600	20
256	20250310	145200	147125800	13600	13600	13600	13600	10
257	20250310	145100	146989800	13590	13590	13590	13590	0
258	20250310	145000	146989800	13590	13590	13590	13590	0
259	20250310	144900	146989800	13590	13590	13590	13590	0
260	20250310	144800	146989800	13590	13590	13590	13590	5
261	20250310	144700	146921850	13590	13600	13600	13590	80
262	20250310	144600	145834130	13600	13600	13600	13600	30
263	20250310	144500	145426130	13600	13600	13600	13600	0
264	20250310	144400	145426130	13600	13600	13600	13600	0
265	20250310	144300	145426130	13600	13600	13600	13600	0
266	20250310	144200	145426130	13600	13600	13600	13600	0
267	20250310	144100	145426130	13600	13600	13600	13600	0
268	20250310	144000	145426130	13600	13600	13600	13600	0
269	20250310	143900	145426130	13600	13600	13600	13600	0
270	20250310	143800	145426130	13600	13600	13600	13600	0
271	20250310	143700	145426130	13600	13600	13600	13600	4
272	20250310	143600	145371730	13600	13600	13600	13600	2
273	20250310	143500	145344530	13600	13600	13600	13600	0
274	20250310	143400	145344530	13600	13600	13600	13600	0
275	20250310	143300	145344530	13600	13600	13600	13600	4
276	20250310	143200	145290130	13600	13600	13600	13600	13
277	20250310	143100	145113330	13600	13600	13600	13600	0
278	20250310	143000	145113330	13600	13600	13600	13600	1
279	20250310	142900	145099730	13600	13600	13600	13600	0
280	20250310	142800	145099730	13600	13600	13600	13600	1
281	20250310	142700	145086130	13590	13590	13590	13590	4
282	20250310	142600	145031770	13590	13590	13590	13590	0
283	20250310	142500	145031770	13590	13590	13590	13590	0
284	20250310	142400	145031770	13590	13600	13600	13590	14
285	20250310	142300	144841410	13600	13600	13600	13600	10
286	20250310	142200	144705410	13600	13600	13600	13600	1
287	20250310	142100	144691810	13590	13590	13590	13590	0
288	20250310	142000	144691810	13590	13590	13590	13590	1
289	20250310	141900	144678220	13590	13610	13610	13590	232
290	20250310	141800	141523130	13610	13610	13610	13610	1
291	20250310	141700	141509520	13610	13610	13610	13610	0
292	20250310	141600	141509520	13610	13610	13610	13610	0
293	20250310	141500	141509520	13610	13610	13610	13610	3
294	20250310	141400	141468690	13600	13600	13600	13600	0
295	20250310	141300	141468690	13600	13600	13600	13600	2
296	20250310	141200	141441490	13600	13600	13600	13600	18
297	20250310	141100	141196690	13600	13630	13630	13600	93
298	20250310	141000	139930970	13630	13630	13630	13630	1
299	20250310	140900	139917340	13630	13630	13630	13630	1
300	20250310	140800	139903710	13630	13630	13630	13630	4
301	20250310	140700	139849190	13630	13630	13630	13630	1
302	20250310	140600	139835560	13630	13630	13630	13630	2
303	20250310	140500	139808300	13630	13630	13630	13630	1
304	20250310	140400	139794670	13630	13630	13630	13630	2
305	20250310	140300	139767410	13630	13630	13630	13630	1
306	20250310	140200	139753780	13630	13630	13630	13630	1
307	20250310	140100	139740150	13630	13640	13640	13630	91
308	20250310	140000	138498920	13630	13630	13630	13630	2
309	20250310	135900	138471660	13630	13630	13630	13630	1
310	20250310	135800	138458030	13630	13630	13630	13630	1
311	20250310	135700	138444400	13630	13630	13630	13630	2
312	20250310	135600	138417140	13630	13630	13630	13630	2
313	20250310	135500	138389880	13630	13630	13630	13630	1
314	20250310	135400	138376250	13630	13630	13630	13630	1
315	20250310	135300	138362620	13630	13630	13630	13630	6
316	20250310	135200	138280840	13630	13630	13630	13630	1
317	20250310	135100	138267210	13630	13630	13630	13630	1
318	20250310	135000	138253580	13630	13630	13630	13630	1
319	20250310	134900	138239950	13630	13630	13630	13630	1
320	20250310	134800	138226320	13630	13630	13630	13630	1
321	20250310	134700	138212690	13630	13630	13630	13630	2
322	20250310	134600	138185430	13640	13630	13640	13630	110
323	20250310	134500	136685080	13620	13610	13620	13610	16
324	20250310	134400	136467170	13610	13610	13610	13610	2
325	20250310	134300	136439950	13610	13620	13620	13610	36
326	20250310	134200	135949640	13620	13620	13620	13620	1
327	20250310	134100	135936020	13630	13630	13630	13630	1
328	20250310	134000	135922390	13630	13630	13630	13630	2
329	20250310	133900	135895130	13620	13620	13620	13620	2
330	20250310	133800	135867890	13620	13620	13620	13620	1
331	20250310	133700	135854270	13620	13620	13620	13620	7
332	20250310	133600	135758930	13620	13660	13670	13620	304
333	20250310	133500	131617240	13670	13670	13670	13670	0
334	20250310	133400	131617240	13670	13670	13670	13670	0
335	20250310	133300	131617240	13670	13670	13670	13670	10
336	20250310	133200	131480540	13670	13670	13670	13670	0
337	20250310	133100	131480540	13670	13670	13670	13670	22
338	20250310	133000	131179800	13670	13670	13670	13670	0
339	20250310	132900	131179800	13670	13670	13670	13670	0
340	20250310	132800	131179800	13670	13670	13670	13670	6
341	20250310	132700	131097780	13680	13680	13680	13680	22
342	20250310	132600	130796820	13710	13710	13710	13710	0
343	20250310	132500	130796820	13710	13710	13710	13710	0
344	20250310	132400	130796820	13710	13710	13710	13710	0
345	20250310	132300	130796820	13710	13680	13710	13680	2
346	20250310	132200	130769430	13670	13670	13670	13670	0
347	20250310	132100	130769430	13670	13670	13670	13670	0
348	20250310	132000	130769430	13670	13670	13670	13670	0
349	20250310	131900	130769430	13670	13670	13670	13670	1
350	20250310	131800	130755760	13700	13700	13700	13700	88
351	20250310	131700	129550160	13700	13700	13700	13700	18
352	20250310	131600	129303560	13700	13700	13700	13700	0
353	20250310	131500	129303560	13700	13700	13700	13700	0
354	20250310	131400	129303560	13700	13700	13700	13700	0
355	20250310	131300	129303560	13700	13700	13700	13700	0
356	20250310	131200	129303560	13700	13700	13700	13700	0
357	20250310	131100	129303560	13700	13700	13700	13700	0
358	20250310	131000	129303560	13700	13700	13700	13700	61
359	20250310	130900	128467860	13700	13700	13700	13700	0
360	20250310	130800	128467860	13700	13700	13700	13700	0
361	20250310	130700	128467860	13700	13700	13700	13700	0
362	20250310	130600	128467860	13700	13700	13700	13700	0
363	20250310	130500	128467860	13700	13710	13710	13700	99
364	20250310	130400	127111540	13720	13720	13720	13720	0
365	20250310	130300	127111540	13720	13720	13720	13720	0
366	20250310	130200	127111540	13720	13720	13720	13720	0
367	20250310	130100	127111540	13720	13710	13720	13710	102
368	20250310	130000	125712590	13710	13680	13710	13680	319
369	20250310	125900	121343110	13680	13680	13680	13680	5
370	20250310	125800	121274710	13680	13680	13680	13680	0
371	20250310	125700	121274710	13680	13680	13680	13680	10
372	20250310	125600	121137910	13660	13660	13660	13660	1
373	20250310	125500	121124250	13680	13650	13680	13650	2
374	20250310	125400	121096920	13680	13680	13680	13680	0
375	20250310	125300	121096920	13680	13680	13680	13680	0
376	20250310	125200	121096920	13680	13650	13680	13650	189
377	20250310	125100	118517010	13680	13630	13680	13630	387
378	20250310	125000	113241450	13630	13630	13630	13630	0
379	20250310	124900	113241450	13630	13630	13630	13630	0
380	20250310	124800	113241450	13630	13630	13630	13630	0
381	20250310	124700	113241450	13630	13630	13630	13630	0
382	20250310	124600	113241450	13630	13630	13630	13630	0
383	20250310	124500	113241450	13630	13630	13630	13630	0
384	20250310	124400	113241450	13630	13630	13630	13630	0
385	20250310	124300	113241450	13630	13630	13630	13630	0
386	20250310	124200	113241450	13630	13630	13630	13630	0
387	20250310	124100	113241450	13630	13630	13630	13630	10
388	20250310	124000	113105150	13620	13620	13620	13620	0
389	20250310	123900	113105150	13620	13620	13620	13620	0
390	20250310	123800	113105150	13620	13620	13620	13620	0
391	20250310	123700	113105150	13620	13620	13620	13620	0
392	20250310	123600	113105150	13620	13620	13620	13620	0
393	20250310	123500	113105150	13620	13620	13620	13620	0
394	20250310	123400	113105150	13620	13620	13620	13620	104
395	20250310	123300	111688670	13630	13620	13630	13620	13
396	20250310	123200	111511590	13630	13630	13630	13630	0
397	20250310	123100	111511590	13630	13630	13630	13630	0
398	20250310	123000	111511590	13630	13630	13630	13630	2
399	20250310	122900	111484330	13630	13630	13630	13630	0
400	20250310	122800	111484330	13630	13670	13680	13620	10
401	20250310	122700	111347860	13620	13620	13670	13620	188
402	20250310	122600	108787160	13620	13620	13620	13620	0
403	20250310	122500	108787160	13620	13620	13620	13620	0
404	20250310	122400	108787160	13620	13620	13620	13620	0
405	20250310	122300	108787160	13620	13620	13620	13620	0
406	20250310	122200	108787160	13620	13620	13620	13620	0
407	20250310	122100	108787160	13620	13620	13620	13620	98
408	20250310	122000	107452400	13620	13620	13620	13620	0
409	20250310	121900	107452400	13620	13620	13620	13620	5
410	20250310	121800	107384300	13620	13620	13620	13620	0
411	20250310	121700	107384300	13620	13620	13620	13620	0
412	20250310	121600	107384300	13620	13620	13620	13620	0
413	20250310	121500	107384300	13620	13620	13620	13620	0
414	20250310	121400	107384300	13620	13620	13620	13620	7
415	20250310	121300	107288960	13630	13630	13630	13630	0
416	20250310	121200	107288960	13630	13630	13630	13630	0
417	20250310	121100	107288960	13630	13630	13630	13630	100
418	20250310	121000	105925960	13630	13630	13630	13630	13
419	20250310	120900	105748770	13650	13650	13650	13650	355
420	20250310	120800	100903020	13650	13650	13650	13650	0
421	20250310	120700	100903020	13650	13650	13650	13650	0
422	20250310	120600	100903020	13650	13640	13650	13640	222
423	20250310	120500	97872920	13650	13660	13660	13650	2
424	20250310	120400	97845610	13660	13660	13660	13660	10
425	20250310	120300	97709010	13660	13660	13660	13660	293
426	20250310	120200	93706630	13620	13620	13620	13620	184
427	20250310	120100	91200550	13620	13640	13640	13600	1765
428	20250310	120000	67174520	13640	13670	13670	13640	32
429	20250310	115900	66737600	13700	13690	13700	13680	69
430	20250310	115800	65793650	13690	13690	13690	13690	0
431	20250310	115700	65793650	13690	13690	13690	13690	2
432	20250310	115600	65766270	13690	13690	13690	13690	73
433	20250310	115500	64766900	13700	13700	13700	13700	0
434	20250310	115400	64766900	13700	13700	13700	13700	0
435	20250310	115300	64766900	13700	13700	13700	13700	130
436	20250310	115200	62985900	13710	13710	13710	13710	0
437	20250310	115100	62985900	13710	13710	13710	13710	0
438	20250310	115000	62985900	13710	13710	13710	13710	0
439	20250310	114900	62985900	13710	13710	13710	13710	0
440	20250310	114800	62985900	13710	13710	13710	13710	0
441	20250310	114700	62985900	13710	13710	13710	13710	0
442	20250310	114600	62985900	13710	13710	13710	13710	0
443	20250310	114500	62985900	13710	13710	13710	13710	36
444	20250310	114400	62492340	13700	13700	13700	13700	1
445	20250310	114300	62478640	13700	13700	13700	13700	0
446	20250310	114200	62478640	13700	13700	13700	13700	22
447	20250310	114100	62177240	13700	13700	13700	13700	0
448	20250310	114000	62177240	13700	13700	13700	13700	0
449	20250310	113900	62177240	13700	13700	13700	13700	1
450	20250310	113800	62163540	13710	13710	13710	13710	0
451	20250310	113700	62163540	13710	13700	13710	13700	86
452	20250310	113600	60984490	13710	13700	13710	13700	2
453	20250310	113500	60957080	13710	13700	13710	13700	3
454	20250310	113400	60915960	13710	13710	13710	13710	0
455	20250310	113300	60915960	13710	13700	13710	13700	184
456	20250310	113200	58394540	13720	13720	13720	13720	0
457	20250310	113100	58394540	13720	13720	13720	13720	0
458	20250310	113000	58394540	13720	13720	13720	13720	0
459	20250310	112900	58394540	13720	13720	13720	13720	0
460	20250310	112800	58394540	13720	13720	13720	13720	0
461	20250310	112700	58394540	13720	13710	13720	13710	170
462	20250310	112600	56063230	13710	13710	13710	13710	0
463	20250310	112500	56063230	13710	13710	13710	13710	0
464	20250310	112400	56063230	13710	13710	13710	13710	0
465	20250310	112300	56063230	13710	13710	13720	13710	5
466	20250310	112200	55994660	13720	13720	13720	13720	0
467	20250310	112100	55994660	13720	13720	13720	13720	0
468	20250310	112000	55994660	13720	13720	13720	13720	0
469	20250310	111900	55994660	13720	13720	13720	13720	0
470	20250310	111800	55994660	13720	13720	13720	13720	0
471	20250310	111700	55994660	13720	13710	13720	13700	7
472	20250310	111600	55898700	13710	13710	13710	13710	1
473	20250310	111500	55884990	13700	13700	13700	13700	0
474	20250310	111400	55884990	13700	13700	13700	13700	0
475	20250310	111300	55884990	13700	13700	13700	13700	0
476	20250310	111200	55884990	13700	13700	13700	13700	0
477	20250310	111100	55884990	13700	13700	13700	13700	39
478	20250310	111000	55350690	13700	13700	13700	13700	22
479	20250310	110900	55049290	13720	13700	13720	13700	10
480	20250310	110800	54912230	13720	13720	13720	13690	5
481	20250310	110700	54843680	13690	13690	13720	13690	5
482	20250310	110600	54775170	13720	13700	13720	13700	114
483	20250310	110500	53213250	13700	13700	13700	13700	0
484	20250310	110400	53213250	13700	13700	13700	13700	0
485	20250310	110300	53213250	13700	13700	13700	13700	0
486	20250310	110200	53213250	13700	13690	13700	13690	9
487	20250310	110100	53089990	13700	13690	13700	13690	8
488	20250310	110000	52980430	13700	13690	13700	13690	12
489	20250310	105900	52816090	13700	13690	13700	13690	12
490	20250310	105800	52651750	13700	13690	13700	13690	10
491	20250310	105700	52514800	13700	13710	13710	13700	282
492	20250310	105600	48650790	13720	13720	13720	13720	28
493	20250310	105500	48266630	13710	13710	13710	13710	0
494	20250310	105400	48266630	13710	13710	13710	13710	0
495	20250310	105300	48266630	13710	13710	13710	13710	30
496	20250310	105200	47855330	13710	13710	13710	13710	0
497	20250310	105100	47855330	13710	13710	13710	13710	30
498	20250310	105000	47444030	13720	13720	13720	13720	4
499	20250310	104900	47389150	13720	13720	13720	13720	3
500	20250310	104800	47347990	13710	13710	13710	13710	0
501	20250310	104700	47347990	13710	13710	13710	13710	0
502	20250310	104600	47347990	13710	13710	13710	13710	0
503	20250310	104500	47347990	13710	13710	13710	13710	0
504	20250310	104400	47347990	13710	13710	13710	13710	156
505	20250310	104300	45209230	13710	13710	13710	13710	0
506	20250310	104200	45209230	13710	13710	13710	13710	0
507	20250310	104100	45209230	13710	13710	13710	13710	1
508	20250310	104000	45195520	13710	13710	13710	13710	0
509	20250310	103900	45195520	13710	13710	13710	13710	1
510	20250310	103800	45181810	13710	13710	13710	13710	38
511	20250310	103700	44660830	13700	13700	13700	13700	44
512	20250310	103600	44058030	13700	13700	13700	13700	0
513	20250310	103500	44058030	13700	13700	13700	13700	0
514	20250310	103400	44058030	13700	13710	13710	13700	51
515	20250310	103300	43359320	13710	13710	13710	13710	0
516	20250310	103200	43359320	13710	13710	13710	13710	0
517	20250310	103100	43359320	13710	13710	13710	13710	0
518	20250310	103000	43359320	13710	13710	13710	13710	4
519	20250310	102900	43304480	13710	13710	13710	13710	0
520	20250310	102800	43304480	13710	13710	13710	13710	1
521	20250310	102700	43290770	13710	13710	13710	13710	0
522	20250310	102600	43290770	13710	13710	13710	13710	70
523	20250310	102500	42331070	13710	13710	13710	13710	0
524	20250310	102400	42331070	13710	13710	13710	13710	0
525	20250310	102300	42331070	13710	13710	13710	13710	0
526	20250310	102200	42331070	13710	13710	13710	13710	3
527	20250310	102100	42289940	13710	13710	13710	13710	1
528	20250310	102000	42276230	13700	13700	13700	13700	50
529	20250310	101900	41591230	13690	13690	13690	13690	132
530	20250310	101800	39784150	13700	13700	13700	13700	0
531	20250310	101700	39784150	13700	13700	13700	13700	0
532	20250310	101600	39784150	13700	13700	13700	13700	0
533	20250310	101500	39784150	13700	13700	13700	13700	21
534	20250310	101400	39496450	13700	13700	13700	13700	60
535	20250310	101300	38674450	13700	13700	13700	13700	0
536	20250310	101200	38674450	13700	13700	13700	13700	6
537	20250310	101100	38592250	13700	13700	13700	13700	200
538	20250310	101000	35852250	13700	13700	13700	13700	37
539	20250310	100900	35345350	13720	13720	13720	13720	0
540	20250310	100800	35345350	13720	13690	13720	13690	73
541	20250310	100700	34345350	13690	13700	13710	13690	10
542	20250310	100600	34208410	13720	13700	13720	13700	3
543	20250310	100500	34167290	13720	13720	13720	13720	0
544	20250310	100400	34167290	13720	13720	13720	13720	0
545	20250310	100300	34167290	13720	13720	13720	13720	0
546	20250310	100200	34167290	13720	13700	13720	13700	6
547	20250310	100100	34085050	13720	13720	13720	13720	0
548	20250310	100000	34085050	13720	13690	13720	13690	2
549	20250310	095900	34057640	13720	13720	13720	13720	0
550	20250310	095800	34057640	13720	13720	13720	13720	0
551	20250310	095700	34057640	13720	13720	13720	13720	1
552	20250310	095600	34043920	13720	13720	13720	13720	293
553	20250310	095500	30023960	13720	13720	13720	13720	0
554	20250310	095400	30023960	13720	13720	13720	13720	0
555	20250310	095300	30023960	13720	13680	13720	13680	209
556	20250310	095200	27164040	13670	13670	13680	13670	7
557	20250310	095100	27068320	13680	13670	13680	13660	27
558	20250310	095000	26699320	13680	13670	13680	13670	10
559	20250310	094900	26562570	13680	13670	13680	13670	4
560	20250310	094800	26507870	13680	13670	13680	13670	15
561	20250310	094700	26302740	13680	13670	13680	13670	12
562	20250310	094600	26138640	13680	13670	13680	13670	10
563	20250310	094500	26001890	13680	13650	13680	13650	8
564	20250310	094400	25892570	13680	13650	13680	13650	14
565	20250310	094300	25701260	13680	13660	13680	13650	16
566	20250310	094200	25482610	13680	13660	13680	13660	6
567	20250310	094100	25400550	13680	13660	13680	13660	3
568	20250310	094000	25359530	13680	13650	13680	13650	6
569	20250310	093900	25277510	13670	13650	13670	13650	10
570	20250310	093800	25140910	13670	13640	13670	13640	202
571	20250310	093700	22385590	13680	13670	13680	13670	2
572	20250310	093600	22358240	13680	13640	13680	13640	8
573	20250310	093500	22248970	13640	13640	13640	13640	0
574	20250310	093400	22248970	13640	13640	13640	13640	0
575	20250310	093300	22248970	13640	13670	13680	13640	42
576	20250310	093200	21676020	13680	13670	13680	13670	11
577	20250310	093100	21525550	13680	13680	13680	13680	0
578	20250310	093000	21525550	13680	13680	13680	13680	0
579	20250310	092900	21525550	13680	13670	13680	13670	6
580	20250310	092800	21443480	13680	13670	13680	13670	6
581	20250310	092700	21361420	13640	13640	13640	13640	0
582	20250310	092600	21361420	13640	13640	13640	13640	0
583	20250310	092500	21361420	13640	13640	13640	13640	2
584	20250310	092400	21334140	13640	13640	13640	13640	15
585	20250310	092300	21129540	13680	13680	13680	13680	0
586	20250310	092200	21129540	13680	13680	13680	13680	0
587	20250310	092100	21129540	13680	13680	13680	13650	15
588	20250310	092000	20924550	13650	13650	13680	13650	18
589	20250310	091900	20678640	13680	13650	13680	13650	6
590	20250310	091800	20596650	13680	13670	13680	13610	158
591	20250310	091700	18442470	13680	13680	13680	13680	12
592	20250310	091600	18278310	13680	13690	13690	13680	31
593	20250310	091500	17854220	13680	13720	13720	13680	51
594	20250310	091400	17156470	13690	13720	13720	13690	2
595	20250310	091300	17129060	13710	13710	13710	13710	10
596	20250310	091200	16991960	13720	13720	13720	13720	0
597	20250310	091100	16991960	13720	13720	13720	13720	61
598	20250310	091000	16155040	13800	13800	13800	13800	0
599	20250310	090900	16155040	13800	13800	13800	13800	0
600	20250310	090800	16155040	13800	13800	13800	13800	0
601	20250310	090700	16155040	13800	13800	13800	13800	18
602	20250310	090600	15906640	13800	13740	13810	13740	635
603	20250310	090500	7138290	13720	13710	13720	13710	47
604	20250310	090400	6493850	13710	13710	13720	13710	51
605	20250310	090300	5794610	13680	13680	13680	13680	8
606	20250310	090200	5685170	13710	13800	13800	13710	51
607	20250310	090100	4985690	13710	13710	13710	13670	226
608	20250310	090000	1890150	13740	13810	13810	13740	137