KissMeData/068290/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195100	130383060	14990	14990	14990	14990	47
3	20250319	195000	130383060	14990	14990	14990	14990	0
4	20250319	194900	130383060	14990	14990	14990	14990	0
5	20250319	194800	130383060	14990	14990	14990	14990	0
6	20250319	194700	130383060	14990	14990	14990	14990	0
7	20250319	194600	130383060	14990	14990	14990	14990	0
8	20250319	194500	130383060	14990	14990	14990	14990	0
9	20250319	194400	130383060	14990	14990	14990	14990	0
10	20250319	194300	130383060	14990	14990	14990	14990	0
11	20250319	194200	130383060	14990	14990	14990	14990	0
12	20250319	194100	130383060	14990	14990	14990	14990	0
13	20250319	194000	130383060	14990	14990	14990	14990	0
14	20250319	193900	130383060	14990	14990	14990	14990	0
15	20250319	193800	130383060	14990	14990	14990	14990	0
16	20250319	193700	130383060	14990	14990	14990	14990	0
17	20250319	193600	130383060	14990	14990	14990	14990	0
18	20250319	193500	130383060	14990	14990	14990	14990	0
19	20250319	193400	130383060	14990	14990	14990	14990	0
20	20250319	193300	130383060	14990	14990	14990	14990	0
21	20250319	193200	130383060	14990	14990	14990	14990	0
22	20250319	193100	130383060	14990	14990	14990	14990	0
23	20250319	193000	130383060	14990	14990	14990	14990	0
24	20250319	192900	130383060	14990	14990	14990	14990	0
25	20250319	192800	130383060	14990	14990	14990	14990	0
26	20250319	192700	130383060	14990	14990	14990	14990	0
27	20250319	192600	130383060	14990	14990	14990	14990	0
28	20250319	192500	130383060	14990	14990	14990	14990	0
29	20250319	192400	130383060	14990	14990	14990	14990	0
30	20250319	192300	130383060	14990	14990	14990	14990	0
31	20250319	192200	130383060	14990	14990	14990	14990	0
32	20250319	192100	130383060	14990	14990	14990	14990	47
33	20250319	192000	130383060	14990	14990	14990	14990	0
34	20250319	191900	130383060	14990	14990	14990	14990	0
35	20250319	191800	130383060	14990	14990	14990	14990	0
36	20250319	191700	130383060	14990	14990	14990	14990	0
37	20250319	191600	130383060	14990	14990	14990	14990	0
38	20250319	191500	130383060	14990	14990	14990	14990	0
39	20250319	191400	130383060	14990	14990	14990	14990	0
40	20250319	191300	130383060	14990	14990	14990	14990	0
41	20250319	191200	130383060	14990	14990	14990	14990	0
42	20250319	191100	130383060	14990	14990	14990	14990	0
43	20250319	191000	130383060	14990	14990	14990	14990	0
44	20250319	190900	130383060	14990	14990	14990	14990	0
45	20250319	190800	130383060	14990	14990	14990	14990	0
46	20250319	190700	130383060	14990	14990	14990	14990	0
47	20250319	190600	130383060	14990	14990	14990	14990	0
48	20250319	190500	130383060	14990	14990	14990	14990	0
49	20250319	190400	130383060	14990	14990	14990	14990	0
50	20250319	190300	130383060	14990	14990	14990	14990	0
51	20250319	190200	130383060	14990	14990	14990	14990	0
52	20250319	190100	130383060	14990	14990	14990	14990	0
53	20250319	190000	130383060	14990	14990	14990	14990	0
54	20250319	185900	130383060	14990	14990	14990	14990	0
55	20250319	185800	130383060	14990	14990	14990	14990	0
56	20250319	185700	130383060	14990	14990	14990	14990	0
57	20250319	185600	130383060	14990	14990	14990	14990	0
58	20250319	185500	130383060	14990	14990	14990	14990	0
59	20250319	185400	130383060	14990	14990	14990	14990	0
60	20250319	185300	130383060	14990	14990	14990	14990	0
61	20250319	185200	130383060	14990	14990	14990	14990	0
62	20250319	185100	130383060	14990	14990	14990	14990	47
63	20250319	185000	130383060	14990	14990	14990	14990	0
64	20250319	184900	130383060	14990	14990	14990	14990	0
65	20250319	184800	130383060	14990	14990	14990	14990	0
66	20250319	184700	130383060	14990	14990	14990	14990	0
67	20250319	184600	130383060	14990	14990	14990	14990	0
68	20250319	184500	130383060	14990	14990	14990	14990	0
69	20250319	184400	130383060	14990	14990	14990	14990	0
70	20250319	184300	130383060	14990	14990	14990	14990	0
71	20250319	184200	130383060	14990	14990	14990	14990	0
72	20250319	184100	130383060	14990	14990	14990	14990	0
73	20250319	184000	130383060	14990	14990	14990	14990	0
74	20250319	183900	130383060	14990	14990	14990	14990	0
75	20250319	183800	130383060	14990	14990	14990	14990	0
76	20250319	183700	130383060	14990	14990	14990	14990	0
77	20250319	183600	130383060	14990	14990	14990	14990	0
78	20250319	183500	130383060	14990	14990	14990	14990	0
79	20250319	183400	130383060	14990	14990	14990	14990	0
80	20250319	183300	130383060	14990	14990	14990	14990	0
81	20250319	183200	130383060	14990	14990	14990	14990	0
82	20250319	183100	130383060	14990	14990	14990	14990	0
83	20250319	183000	130383060	14990	14990	14990	14990	0
84	20250319	182900	130383060	14990	14990	14990	14990	0
85	20250319	182800	130383060	14990	14990	14990	14990	0
86	20250319	182700	130383060	14990	14990	14990	14990	0
87	20250319	182600	130383060	14990	14990	14990	14990	0
88	20250319	182500	130383060	14990	14990	14990	14990	0
89	20250319	182400	130383060	14990	14990	14990	14990	0
90	20250319	182300	130383060	14990	14990	14990	14990	0
91	20250319	182200	130383060	14990	14990	14990	14990	0
92	20250319	182100	130383060	14990	14990	14990	14990	47
93	20250319	182000	130383060	14990	14990	14990	14990	0
94	20250319	181900	130383060	14990	14990	14990	14990	0
95	20250319	181800	130383060	14990	14990	14990	14990	0
96	20250319	181700	130383060	14990	14990	14990	14990	0
97	20250319	181600	130383060	14990	14990	14990	14990	0
98	20250319	181500	130383060	14990	14990	14990	14990	0
99	20250319	181400	130383060	14990	14990	14990	14990	0
100	20250319	181300	130383060	14990	14990	14990	14990	0
101	20250319	181200	130383060	14990	14990	14990	14990	0
102	20250319	181100	130383060	14990	14990	14990	14990	0
103	20250319	181000	130383060	14990	14990	14990	14990	0
104	20250319	180900	130383060	14990	14990	14990	14990	0
105	20250319	180800	130383060	14990	14990	14990	14990	0
106	20250319	180700	130383060	14990	14990	14990	14990	0
107	20250319	180600	130383060	14990	14990	14990	14990	0
108	20250319	180500	130383060	14990	14990	14990	14990	0
109	20250319	180400	130383060	14990	14990	14990	14990	0
110	20250319	180300	130383060	14990	14990	14990	14990	0
111	20250319	180200	130383060	14990	14990	14990	14990	0
112	20250319	180100	130383060	14990	14990	14990	14990	0
113	20250319	180000	130383060	14990	14990	14990	14990	0
114	20250319	175900	130383060	14990	14990	14990	14990	0
115	20250319	175800	130383060	14990	14990	14990	14990	0
116	20250319	175700	130383060	14990	14990	14990	14990	0
117	20250319	175600	130383060	14990	14990	14990	14990	0
118	20250319	175500	130383060	14990	14990	14990	14990	0
119	20250319	175400	130383060	14990	14990	14990	14990	0
120	20250319	175300	130383060	14990	14990	14990	14990	0
121	20250319	175200	130383060	14990	14990	14990	14990	0
122	20250319	175100	130383060	14990	14990	14990	14990	47
123	20250319	175000	130383060	14990	14990	14990	14990	0
124	20250319	174900	130383060	14990	14990	14990	14990	0
125	20250319	174800	130383060	14990	14990	14990	14990	0
126	20250319	174700	130383060	14990	14990	14990	14990	0
127	20250319	174600	130383060	14990	14990	14990	14990	0
128	20250319	174500	130383060	14990	14990	14990	14990	0
129	20250319	174400	130383060	14990	14990	14990	14990	0
130	20250319	174300	130383060	14990	14990	14990	14990	0
131	20250319	174200	130383060	14990	14990	14990	14990	0
132	20250319	174100	130383060	14990	14990	14990	14990	0
133	20250319	174000	130383060	14990	14990	14990	14990	0
134	20250319	173900	130383060	14990	14990	14990	14990	0
135	20250319	173800	130383060	14990	14990	14990	14990	0
136	20250319	173700	130383060	14990	14990	14990	14990	0
137	20250319	173600	130383060	14990	14990	14990	14990	0
138	20250319	173500	130383060	14990	14990	14990	14990	0
139	20250319	173400	130383060	14990	14990	14990	14990	0
140	20250319	173300	130383060	14990	14990	14990	14990	0
141	20250319	173200	130383060	14990	14990	14990	14990	0
142	20250319	173100	130383060	14990	14990	14990	14990	0
143	20250319	173000	130383060	14990	14990	14990	14990	0
144	20250319	172900	130383060	14990	14990	14990	14990	0
145	20250319	172800	130383060	14990	14990	14990	14990	0
146	20250319	172700	130383060	14990	14990	14990	14990	0
147	20250319	172600	130383060	14990	14990	14990	14990	0
148	20250319	172500	130383060	14990	14990	14990	14990	0
149	20250319	172400	130383060	14990	14990	14990	14990	0
150	20250319	172300	130383060	14990	14990	14990	14990	0
151	20250319	172200	130383060	14990	14990	14990	14990	0
152	20250319	172100	130383060	14990	14990	14990	14990	47
153	20250319	172000	130383060	14990	14990	14990	14990	0
154	20250319	171900	130383060	14990	14990	14990	14990	0
155	20250319	171800	130383060	14990	14990	14990	14990	0
156	20250319	171700	130383060	14990	14990	14990	14990	0
157	20250319	171600	130383060	14990	14990	14990	14990	0
158	20250319	171500	130383060	14990	14990	14990	14990	0
159	20250319	171400	130383060	14990	14990	14990	14990	0
160	20250319	171300	130383060	14990	14990	14990	14990	0
161	20250319	171200	130383060	14990	14990	14990	14990	0
162	20250319	171100	130383060	14990	14990	14990	14990	0
163	20250319	171000	130383060	14990	14990	14990	14990	0
164	20250319	170900	130383060	14990	14990	14990	14990	0
165	20250319	170800	130383060	14990	14990	14990	14990	0
166	20250319	170700	130383060	14990	14990	14990	14990	0
167	20250319	170600	130383060	14990	14990	14990	14990	0
168	20250319	170500	130383060	14990	14990	14990	14990	0
169	20250319	170400	130383060	14990	14990	14990	14990	0
170	20250319	170300	130383060	14990	14990	14990	14990	0
171	20250319	170200	130383060	14990	14990	14990	14990	0
172	20250319	170100	130383060	14990	14990	14990	14990	0
173	20250319	170000	130383060	14990	14990	14990	14990	0
174	20250319	165900	130383060	14990	14990	14990	14990	0
175	20250319	165800	130383060	14990	14990	14990	14990	0
176	20250319	165700	130383060	14990	14990	14990	14990	0
177	20250319	165600	130383060	14990	14990	14990	14990	0
178	20250319	165500	130383060	14990	14990	14990	14990	0
179	20250319	165400	130383060	14990	14990	14990	14990	0
180	20250319	165300	130383060	14990	14990	14990	14990	0
181	20250319	165200	130383060	14990	14990	14990	14990	0
182	20250319	165100	130383060	14990	14990	14990	14990	47
183	20250319	165000	130383060	14990	14990	14990	14990	0
184	20250319	164900	130383060	14990	14990	14990	14990	0
185	20250319	164800	130383060	14990	14990	14990	14990	0
186	20250319	164700	130383060	14990	14990	14990	14990	0
187	20250319	164600	130383060	14990	14990	14990	14990	0
188	20250319	164500	130383060	14990	14990	14990	14990	0
189	20250319	164400	130383060	14990	14990	14990	14990	0
190	20250319	164300	130383060	14990	14990	14990	14990	0
191	20250319	164200	130383060	14990	14990	14990	14990	0
192	20250319	164100	130383060	14990	14990	14990	14990	0
193	20250319	164000	130383060	14990	14990	14990	14990	0
194	20250319	163900	130383060	14990	14990	14990	14990	0
195	20250319	163800	130383060	14990	14990	14990	14990	0
196	20250319	163700	130383060	14990	14990	14990	14990	0
197	20250319	163600	130383060	14990	14990	14990	14990	0
198	20250319	163500	130383060	14990	14990	14990	14990	0
199	20250319	163400	130383060	14990	14990	14990	14990	0
200	20250319	163300	130383060	14990	14990	14990	14990	0
201	20250319	163200	130383060	14990	14990	14990	14990	0
202	20250319	163100	130383060	14990	14990	14990	14990	0
203	20250319	163000	130383060	14990	14990	14990	14990	0
204	20250319	162900	130383060	14990	14990	14990	14990	0
205	20250319	162800	130383060	14990	14990	14990	14990	0
206	20250319	162700	130383060	14990	14990	14990	14990	0
207	20250319	162600	130383060	14990	14990	14990	14990	0
208	20250319	162500	130383060	14990	14990	14990	14990	0
209	20250319	162400	130383060	14990	14990	14990	14990	0
210	20250319	162300	130383060	14990	14990	14990	14990	0
211	20250319	162200	130383060	14990	14990	14990	14990	0
212	20250319	162100	130383060	14990	14990	14990	14990	47
213	20250319	162000	130383060	14990	14990	14990	14990	0
214	20250319	161900	130383060	14990	14990	14990	14990	0
215	20250319	161800	130383060	14990	14990	14990	14990	0
216	20250319	161700	130383060	14990	14990	14990	14990	0
217	20250319	161600	130383060	14990	14990	14990	14990	0
218	20250319	161500	130383060	14990	14990	14990	14990	0
219	20250319	161400	130383060	14990	14990	14990	14990	0
220	20250319	161300	130383060	14990	14990	14990	14990	0
221	20250319	161200	130383060	14990	14990	14990	14990	0
222	20250319	161100	130383060	14990	14990	14990	14990	0
223	20250319	161000	130383060	14990	14990	14990	14990	0
224	20250319	160900	130383060	14990	14990	14990	14990	0
225	20250319	160800	130383060	14990	14990	14990	14990	0
226	20250319	160700	130383060	14990	14990	14990	14990	0
227	20250319	160600	130383060	14990	14990	14990	14990	0
228	20250319	160500	130383060	14990	14990	14990	14990	0
229	20250319	160400	130383060	14990	14990	14990	14990	0
230	20250319	160300	130383060	14990	14990	14990	14990	0
231	20250319	160200	130383060	14990	14990	14990	14990	0
232	20250319	160100	130383060	14990	14990	14990	14990	0
233	20250319	160000	130383060	14990	14990	14990	14990	0
234	20250319	155900	130383060	14990	14990	14990	14990	0
235	20250319	155800	130383060	14990	14990	14990	14990	0
236	20250319	155700	130383060	14990	14990	14990	14990	0
237	20250319	155600	130383060	14990	14990	14990	14990	0
238	20250319	155500	130383060	14990	14990	14990	14990	0
239	20250319	155400	130383060	14990	14990	14990	14990	0
240	20250319	155300	130383060	14990	14990	14990	14990	0
241	20250319	155200	130383060	14990	14990	14990	14990	0
242	20250319	155100	130383060	14990	14990	14990	14990	47
243	20250319	155000	130383060	14990	14990	14990	14990	0
244	20250319	154900	130383060	14990	14990	14990	14990	0
245	20250319	154800	130383060	14990	14990	14990	14990	0
246	20250319	154700	130383060	14990	14990	14990	14990	0
247	20250319	154600	130383060	14990	14990	14990	14990	0
248	20250319	154500	130383060	14990	14990	14990	14990	0
249	20250319	154400	130383060	14990	14990	14990	14990	0
250	20250319	154300	130383060	14990	14990	14990	14990	0
251	20250319	154200	130383060	14990	14990	14990	14990	0
252	20250319	154100	130383060	14990	14990	14990	14990	0
253	20250319	154000	130383060	14990	14990	14990	14990	0
254	20250319	153900	130383060	14990	14990	14990	14990	0
255	20250319	153800	130383060	14990	14990	14990	14990	0
256	20250319	153700	130383060	14990	14990	14990	14990	0
257	20250319	153600	130383060	14990	14990	14990	14990	0
258	20250319	153500	130383060	14990	14990	14990	14990	0
259	20250319	153400	130383060	14990	14990	14990	14990	0
260	20250319	153300	130383060	14990	14990	14990	14990	0
261	20250319	153200	130383060	14990	14990	14990	14990	0
262	20250319	153100	130383060	14990	14990	14990	14990	0
263	20250319	153000	130383060	14990	14990	14990	14990	47
264	20250319	152900	129678530	15020	15020	15020	15020	0
265	20250319	152800	129678530	15020	15020	15020	15020	0
266	20250319	152700	129678530	15020	15020	15020	15020	0
267	20250319	152600	129678530	15020	15020	15020	15020	0
268	20250319	152500	129678530	15020	15020	15020	15020	0
269	20250319	152400	129678530	15020	15020	15020	15020	0
270	20250319	152300	129678530	15020	15020	15020	15020	0
271	20250319	152200	129678530	15020	15020	15020	15020	0
272	20250319	152100	129678530	15020	15020	15020	15020	0
273	20250319	152000	129678530	15020	15020	15020	15020	0
274	20250319	151900	129678530	15020	15020	15020	15020	9
275	20250319	151800	129543350	14990	15000	15020	14990	48
276	20250319	151700	128823780	14990	14990	14990	14990	0
277	20250319	151600	128823780	14990	14990	14990	14990	0
278	20250319	151500	128823780	14990	14990	14990	14990	0
279	20250319	151400	128823780	14990	14990	14990	14990	0
280	20250319	151300	128823780	14990	15000	15000	14990	21
281	20250319	151200	128508910	15000	15000	15000	15000	0
282	20250319	151100	128508910	15000	15000	15000	15000	0
283	20250319	151000	128508910	15000	15000	15000	15000	0
284	20250319	150900	128508910	15000	15000	15000	15000	0
285	20250319	150800	128508910	15000	15000	15000	15000	0
286	20250319	150700	128508910	15000	15000	15000	15000	111
287	20250319	150600	126843910	15000	15010	15010	15000	333
288	20250319	150500	121848750	15020	15020	15020	15020	0
289	20250319	150400	121848750	15020	15020	15020	15020	0
290	20250319	150300	121848750	15020	15020	15020	15020	0
291	20250319	150200	121848750	15020	15020	15020	15020	0
292	20250319	150100	121848750	15020	15020	15020	15020	0
293	20250319	150000	121848750	15020	15020	15020	15020	0
294	20250319	145900	121848750	15020	15020	15020	15020	0
295	20250319	145800	121848750	15020	15020	15020	15020	0
296	20250319	145700	121848750	15020	15020	15020	15020	0
297	20250319	145600	121848750	15020	15020	15020	15020	0
298	20250319	145500	121848750	15020	15020	15020	15020	1
299	20250319	145400	121833730	15000	15000	15000	15000	0
300	20250319	145300	121833730	15000	15000	15000	15000	0
301	20250319	145200	121833730	15000	15000	15000	15000	0
302	20250319	145100	121833730	15000	15000	15000	15000	0
303	20250319	145000	121833730	15000	15000	15000	15000	0
304	20250319	144900	121833730	15000	15000	15000	15000	0
305	20250319	144800	121833730	15000	15000	15000	15000	1
306	20250319	144700	121818730	15020	15020	15020	15020	0
307	20250319	144600	121818730	15020	15020	15020	15020	6
308	20250319	144500	121728610	15020	15020	15020	15020	9
309	20250319	144400	121593430	15020	15020	15020	15020	0
310	20250319	144300	121593430	15020	15020	15020	15020	0
311	20250319	144200	121593430	15020	15020	15020	15020	0
312	20250319	144100	121593430	15020	15020	15020	15020	1
313	20250319	144000	121578410	15000	15000	15000	15000	0
314	20250319	143900	121578410	15000	15000	15000	15000	1
315	20250319	143800	121563410	15000	15000	15000	15000	0
316	20250319	143700	121563410	15000	15000	15000	15000	0
317	20250319	143600	121563410	15000	15000	15000	15000	0
318	20250319	143500	121563410	15000	15000	15000	15000	0
319	20250319	143400	121563410	15000	15000	15000	15000	0
320	20250319	143300	121563410	15000	15000	15000	15000	0
321	20250319	143200	121563410	15000	15000	15000	15000	0
322	20250319	143100	121563410	15000	15000	15000	15000	14
323	20250319	143000	121353410	15000	15000	15000	15000	1
324	20250319	142900	121338410	15000	14990	15000	14990	48
325	20250319	142800	120618840	14990	14990	14990	14990	28
326	20250319	142700	120199120	15000	15000	15000	15000	0
327	20250319	142600	120199120	15000	15000	15000	15000	0
328	20250319	142500	120199120	15000	15000	15000	15000	0
329	20250319	142400	120199120	15000	15000	15000	15000	0
330	20250319	142300	120199120	15000	15000	15000	15000	0
331	20250319	142200	120199120	15000	15000	15000	15000	29
332	20250319	142100	119764120	15000	15000	15000	15000	0
333	20250319	142000	119764120	15000	15000	15000	15000	0
334	20250319	141900	119764120	15000	15000	15000	15000	0
335	20250319	141800	119764120	15000	15000	15000	15000	0
336	20250319	141700	119764120	15000	15000	15000	15000	0
337	20250319	141600	119764120	15000	15000	15000	15000	0
338	20250319	141500	119764120	15000	15000	15000	15000	1
339	20250319	141400	119749120	15000	15010	15010	15000	12
340	20250319	141300	119569100	15000	15000	15000	15000	0
341	20250319	141200	119569100	15000	15000	15000	15000	2
342	20250319	141100	119539100	15000	15000	15000	15000	63
343	20250319	141000	118594100	15050	15050	15050	15050	0
344	20250319	140900	118594100	15050	15050	15050	15050	0
345	20250319	140800	118594100	15050	15050	15050	15050	0
346	20250319	140700	118594100	15050	15050	15050	15050	0
347	20250319	140600	118594100	15050	15050	15050	15050	0
348	20250319	140500	118594100	15050	15050	15050	15050	67
349	20250319	140400	117585750	15050	15050	15050	15050	0
350	20250319	140300	117585750	15050	15050	15050	15050	0
351	20250319	140200	117585750	15050	15050	15050	15050	1
352	20250319	140100	117570700	14990	14990	14990	14990	0
353	20250319	140000	117570700	14990	14990	14990	14990	0
354	20250319	135900	117570700	14990	14990	14990	14990	0
355	20250319	135800	117570700	14990	14990	14990	14990	0
356	20250319	135700	117570700	14990	14990	14990	14990	0
357	20250319	135600	117570700	14990	14990	14990	14990	0
358	20250319	135500	117570700	14990	14990	14990	14990	7
359	20250319	135400	117465770	15060	15060	15060	15060	0
360	20250319	135300	117465770	15060	15060	15060	15060	0
361	20250319	135200	117465770	15060	15060	15060	15060	0
362	20250319	135100	117465770	15060	15060	15060	15060	0
363	20250319	135000	117465770	15060	15060	15060	15060	0
364	20250319	134900	117465770	15060	15060	15060	15060	0
365	20250319	134800	117465770	15060	14990	15060	14990	19
366	20250319	134700	117180680	15070	15070	15070	15070	0
367	20250319	134600	117180680	15070	15070	15070	15070	0
368	20250319	134500	117180680	15070	15070	15070	15070	0
369	20250319	134400	117180680	15070	15070	15070	15070	0
370	20250319	134300	117180680	15070	15070	15070	15070	0
371	20250319	134200	117180680	15070	15070	15070	15070	0
372	20250319	134100	117180680	15070	15070	15070	15070	0
373	20250319	134000	117180680	15070	15070	15070	15070	0
374	20250319	133900	117180680	15070	15070	15070	15070	0
375	20250319	133800	117180680	15070	15070	15070	15070	0
376	20250319	133700	117180680	15070	15070	15070	15070	6
377	20250319	133600	117090260	15070	15070	15070	15070	0
378	20250319	133500	117090260	15070	15070	15070	15070	10
379	20250319	133400	116939560	14990	14990	14990	14990	0
380	20250319	133300	116939560	14990	14990	14990	14990	0
381	20250319	133200	116939560	14990	14990	14990	14990	80
382	20250319	133100	115740360	15070	15070	15070	15070	0
383	20250319	133000	115740360	15070	15070	15070	15070	0
384	20250319	132900	115740360	15070	15070	15070	15070	0
385	20250319	132800	115740360	15070	15070	15070	15070	0
386	20250319	132700	115740360	15070	15070	15070	15070	0
387	20250319	132600	115740360	15070	15070	15070	15070	0
388	20250319	132500	115740360	15070	15070	15070	15070	0
389	20250319	132400	115740360	15070	15070	15070	15070	0
390	20250319	132300	115740360	15070	15070	15070	15070	0
391	20250319	132200	115740360	15070	15070	15070	15070	1
392	20250319	132100	115725290	14980	14980	14980	14980	0
393	20250319	132000	115725290	14980	14980	14980	14980	114
394	20250319	131900	114017570	14980	14980	14980	14980	0
395	20250319	131800	114017570	14980	14990	14990	14980	127
396	20250319	131700	112114420	14990	14990	14990	14990	0
397	20250319	131600	112114420	14990	15000	15000	14990	168
398	20250319	131500	109596070	14990	14990	14990	14990	0
399	20250319	131400	109596070	14990	14990	14990	14990	0
400	20250319	131300	109596070	14990	14990	14990	14990	0
401	20250319	131200	109596070	14990	14990	14990	14990	0
402	20250319	131100	109596070	14990	14990	14990	14990	0
403	20250319	131000	109596070	14990	14990	14990	14990	0
404	20250319	130900	109596070	14990	14990	14990	14990	0
405	20250319	130800	109596070	14990	14990	14990	14990	0
406	20250319	130700	109596070	14990	14990	14990	14990	0
407	20250319	130600	109596070	14990	14990	14990	14990	0
408	20250319	130500	109596070	14990	14990	14990	14990	0
409	20250319	130400	109596070	14990	14990	14990	14990	0
410	20250319	130300	109596070	14990	14990	14990	14990	0
411	20250319	130200	109596070	14990	14990	14990	14990	0
412	20250319	130100	109596070	14990	14990	14990	14990	0
413	20250319	130000	109596070	14990	14990	14990	14990	1
414	20250319	125900	109581080	14990	14990	14990	14990	0
415	20250319	125800	109581080	14990	14990	14990	14990	0
416	20250319	125700	109581080	14990	15010	15010	14990	1288
417	20250319	125600	90250960	15010	15010	15010	15010	212
418	20250319	125500	87068840	15010	15010	15010	15010	0
419	20250319	125400	87068840	15010	15010	15010	15010	0
420	20250319	125300	87068840	15010	15010	15010	15010	1
421	20250319	125200	87053830	15010	15010	15010	15010	0
422	20250319	125100	87053830	15010	15010	15010	15010	0
423	20250319	125000	87053830	15010	15010	15010	15010	0
424	20250319	124900	87053830	15010	15010	15010	15010	0
425	20250319	124800	87053830	15010	15010	15010	15010	0
426	20250319	124700	87053830	15010	15010	15010	15010	1
427	20250319	124600	87038820	15110	15110	15110	15110	0
428	20250319	124500	87038820	15110	15110	15110	15110	0
429	20250319	124400	87038820	15110	15110	15110	15110	0
430	20250319	124300	87038820	15110	15110	15110	15110	1
431	20250319	124200	87023710	15010	15010	15010	15010	0
432	20250319	124100	87023710	15010	15010	15010	15010	0
433	20250319	124000	87023710	15010	15010	15010	15010	1
434	20250319	123900	87008700	15110	15110	15110	15110	0
435	20250319	123800	87008700	15110	15110	15110	15110	0
436	20250319	123700	87008700	15110	15110	15110	15110	3
437	20250319	123600	86963370	15010	15010	15010	15010	0
438	20250319	123500	86963370	15010	15010	15010	15010	0
439	20250319	123400	86963370	15010	15010	15010	15010	1
440	20250319	123300	86948360	15010	15010	15010	15010	0
441	20250319	123200	86948360	15010	15010	15010	15010	0
442	20250319	123100	86948360	15010	15010	15010	15010	0
443	20250319	123000	86948360	15010	15010	15010	15010	0
444	20250319	122900	86948360	15010	15010	15010	15010	0
445	20250319	122800	86948360	15010	15010	15010	15010	0
446	20250319	122700	86948360	15010	15010	15010	15010	1
447	20250319	122600	86933350	15010	15010	15010	15010	0
448	20250319	122500	86933350	15010	15010	15010	15010	0
449	20250319	122400	86933350	15010	15010	15010	15010	0
450	20250319	122300	86933350	15010	15010	15010	15010	0
451	20250319	122200	86933350	15010	15010	15010	15010	0
452	20250319	122100	86933350	15010	15010	15010	15010	1
453	20250319	122000	86918340	15010	15010	15010	15010	0
454	20250319	121900	86918340	15010	15010	15010	15010	0
455	20250319	121800	86918340	15010	15010	15010	15010	0
456	20250319	121700	86918340	15010	15010	15010	15010	0
457	20250319	121600	86918340	15010	15010	15010	15010	0
458	20250319	121500	86918340	15010	15010	15010	15010	1
459	20250319	121400	86903330	15110	15110	15110	15110	0
460	20250319	121300	86903330	15110	15110	15110	15110	200
461	20250319	121200	83881330	15110	15110	15110	15110	0
462	20250319	121100	83881330	15110	15110	15110	15110	0
463	20250319	121000	83881330	15110	15110	15110	15110	0
464	20250319	120900	83881330	15110	15100	15110	15100	16
465	20250319	120800	83639720	15010	15010	15010	15010	1
466	20250319	120700	83624710	15110	15110	15110	15110	0
467	20250319	120600	83624710	15110	15090	15110	15090	105
468	20250319	120500	82039510	15090	15090	15090	15090	1
469	20250319	120400	82024420	15090	15090	15090	15090	2
470	20250319	120300	81994240	15000	15000	15000	15000	0
471	20250319	120200	81994240	15000	15000	15000	15000	1
472	20250319	120100	81979240	15090	15080	15090	15080	20
473	20250319	120000	81677470	15080	15080	15080	15080	0
474	20250319	115900	81677470	15080	15080	15080	15080	102
475	20250319	115800	80139310	14990	14990	14990	14990	0
476	20250319	115700	80139310	14990	14990	14990	14990	0
477	20250319	115600	80139310	14990	14990	14990	14990	0
478	20250319	115500	80139310	14990	15070	15070	14990	113
479	20250319	115400	78436480	15060	15060	15060	15060	300
480	20250319	115300	73918480	15060	15060	15060	15060	0
481	20250319	115200	73918480	15060	15060	15060	15060	0
482	20250319	115100	73918480	15060	14990	15060	14990	458
483	20250319	115000	67038100	14990	14990	14990	14990	0
484	20250319	114900	67038100	14990	14990	14990	14990	1
485	20250319	114800	67023110	14980	14980	14980	14980	0
486	20250319	114700	67023110	14980	14980	14980	14980	0
487	20250319	114600	67023110	14980	14980	14980	14980	0
488	20250319	114500	67023110	14980	14980	14980	14980	0
489	20250319	114400	67023110	14980	14980	14980	14980	0
490	20250319	114300	67023110	14980	14980	14980	14980	0
491	20250319	114200	67023110	14980	15020	15020	14980	4
492	20250319	114100	66963070	15020	15020	15020	15020	0
493	20250319	114000	66963070	15020	15020	15020	15020	100
494	20250319	113900	65461070	14980	14980	14980	14980	0
495	20250319	113800	65461070	14980	14980	14980	14980	0
496	20250319	113700	65461070	14980	14980	14980	14980	0
497	20250319	113600	65461070	14980	14980	14980	14980	1
498	20250319	113500	65446090	14980	14980	14980	14980	0
499	20250319	113400	65446090	14980	14980	14980	14980	0
500	20250319	113300	65446090	14980	14980	14980	14980	0
501	20250319	113200	65446090	14980	14980	14980	14980	0
502	20250319	113100	65446090	14980	14980	14980	14980	0
503	20250319	113000	65446090	14980	14980	14980	14980	1
504	20250319	112900	65431110	15020	15020	15020	15020	0
505	20250319	112800	65431110	15020	15020	15020	15020	0
506	20250319	112700	65431110	15020	15020	15020	15020	0
507	20250319	112600	65431110	15020	15020	15020	15020	0
508	20250319	112500	65431110	15020	15020	15020	15020	1
509	20250319	112400	65416090	14980	14980	14980	14980	0
510	20250319	112300	65416090	14980	14980	14980	14980	1
511	20250319	112200	65401110	15020	15020	15020	15020	1
512	20250319	112100	65386090	14980	14980	14980	14980	0
513	20250319	112000	65386090	14980	14980	14980	14980	42
514	20250319	111900	64756930	14980	14980	14980	14980	0
515	20250319	111800	64756930	14980	14980	14980	14980	0
516	20250319	111700	64756930	14980	14980	14980	14980	105
517	20250319	111600	63184030	15020	15020	15020	15020	1
518	20250319	111500	63169010	15020	15020	15020	15020	10
519	20250319	111400	63018810	15020	15020	15020	15020	1
520	20250319	111300	63003790	14980	14980	14980	14980	0
521	20250319	111200	63003790	14980	14980	14980	14980	0
522	20250319	111100	63003790	14980	14980	14980	14980	0
523	20250319	111000	63003790	14980	14980	14980	14980	1
524	20250319	110900	62988810	14980	14980	14980	14980	0
525	20250319	110800	62988810	14980	14980	14980	14980	3
526	20250319	110700	62943870	14990	14990	14990	14990	0
527	20250319	110600	62943870	14990	14990	14990	14990	0
528	20250319	110500	62943870	14990	14990	14990	14990	0
529	20250319	110400	62943870	14990	14990	14990	14990	1
530	20250319	110300	62928880	14980	14980	14980	14980	0
531	20250319	110200	62928880	14980	14980	14980	14980	0
532	20250319	110100	62928880	14980	14980	14980	14980	0
533	20250319	110000	62928880	14980	14980	14980	14980	0
534	20250319	105900	62928880	14980	14980	14980	14980	1
535	20250319	105800	62913900	14980	14980	14980	14980	0
536	20250319	105700	62913900	14980	15000	15000	14980	502
537	20250319	105600	55391020	14990	14990	14990	14990	0
538	20250319	105500	55391020	14990	14990	14990	14990	1
539	20250319	105400	55376030	14990	14990	14990	14990	0
540	20250319	105300	55376030	14990	14990	14990	14990	0
541	20250319	105200	55376030	14990	14990	14990	14990	0
542	20250319	105100	55376030	14990	14990	14990	14990	1
543	20250319	105000	55361040	14990	15010	15010	14990	24
544	20250319	104900	55001180	15020	15020	15020	15020	1
545	20250319	104800	54986160	15010	15010	15010	15010	3
546	20250319	104700	54941130	15010	15010	15010	15010	0
547	20250319	104600	54941130	15010	15010	15010	15010	21
548	20250319	104500	54625920	15010	14990	15010	14990	10
549	20250319	104400	54475840	15000	15000	15000	15000	50
550	20250319	104300	53725840	15000	15000	15000	15000	0
551	20250319	104200	53725840	15000	15000	15000	15000	0
552	20250319	104100	53725840	15000	15000	15000	15000	0
553	20250319	104000	53725840	15000	15010	15010	15000	51
554	20250319	103900	52960830	14990	14990	14990	14990	5
555	20250319	103800	52885880	14990	15000	15000	14990	2
556	20250319	103700	52855890	15000	15010	15010	15000	686
557	20250319	103600	42564100	15020	15020	15020	15020	0
558	20250319	103500	42564100	15020	15020	15020	15020	1
559	20250319	103400	42549080	15050	15050	15050	15050	1
560	20250319	103300	42534030	15020	15020	15020	15020	72
561	20250319	103200	41452590	15020	15050	15050	15020	2
562	20250319	103100	41422520	15050	15020	15050	15020	30
563	20250319	103000	40971890	15020	15020	15020	15020	0
564	20250319	102900	40971890	15020	15020	15020	15020	0
565	20250319	102800	40971890	15020	15020	15020	15020	22
566	20250319	102700	40641450	15020	15020	15020	15020	0
567	20250319	102600	40641450	15020	15020	15020	15020	0
568	20250319	102500	40641450	15020	15020	15020	15020	1
569	20250319	102400	40626430	15050	15050	15050	15050	1
570	20250319	102300	40611380	15020	15020	15020	15020	0
571	20250319	102200	40611380	15020	15020	15020	15020	60
572	20250319	102100	39710180	15020	15020	15020	15020	0
573	20250319	102000	39710180	15020	15030	15030	15020	10
574	20250319	101900	39559970	15020	15050	15050	15020	36
575	20250319	101800	39019190	15050	15070	15070	15050	4
576	20250319	101700	38958960	15070	15070	15070	15070	2
577	20250319	101600	38928820	15070	15020	15070	15020	2
578	20250319	101500	38898730	15010	15010	15010	15010	0
579	20250319	101400	38898730	15010	15010	15010	15010	150
580	20250319	101300	36647230	15070	15070	15070	15070	1
581	20250319	101200	36632160	15020	15020	15020	15020	1
582	20250319	101100	36617140	15020	15020	15070	15020	9
583	20250319	101000	36481910	15040	15040	15040	15040	1
584	20250319	100900	36466870	15020	15020	15020	15020	0
585	20250319	100800	36466870	15020	15020	15020	15020	1
586	20250319	100700	36451850	15010	15020	15070	15010	6
587	20250319	100600	36361720	15070	15020	15070	15010	25
588	20250319	100500	35986030	15070	15070	15070	15070	0
589	20250319	100400	35986030	15070	15070	15070	15070	1
590	20250319	100300	35970960	15020	15020	15020	15020	0
591	20250319	100200	35970960	15020	15020	15020	15020	153
592	20250319	100100	33672900	15020	15020	15020	15020	0
593	20250319	100000	33672900	15020	15020	15020	15020	1
594	20250319	095900	33657880	15030	15030	15030	15030	8
595	20250319	095800	33537640	15040	15040	15040	15040	6
596	20250319	095700	33447400	15080	15080	15080	15080	0
597	20250319	095600	33447400	15080	15080	15080	15080	0
598	20250319	095500	33447400	15080	15080	15080	15080	0
599	20250319	095400	33447400	15080	15080	15080	15080	5
600	20250319	095300	33372000	15040	15040	15040	15040	58
601	20250319	095200	32499680	15030	15030	15030	15030	0
602	20250319	095100	32499680	15030	15030	15030	15030	0
603	20250319	095000	32499680	15030	15030	15030	15030	1
604	20250319	094900	32484650	15010	15100	15100	15010	218
605	20250319	094800	29206250	15100	15100	15100	15100	0
606	20250319	094700	29206250	15100	15100	15100	15100	0
607	20250319	094600	29206250	15100	15090	15100	15090	214
608	20250319	094500	25976980	15090	15090	15090	15090	1
609	20250319	094400	25961890	15090	15090	15090	15090	1
610	20250319	094300	25946800	15090	15090	15090	15090	8
611	20250319	094200	25826080	15070	15070	15070	15070	2
612	20250319	094100	25795940	15090	15090	15090	15090	1
613	20250319	094000	25780850	15090	15090	15090	15090	0
614	20250319	093900	25780850	15090	15090	15090	15090	1
615	20250319	093800	25765760	15090	15090	15090	15090	0
616	20250319	093700	25765760	15090	15090	15090	15090	0
617	20250319	093600	25765760	15090	15090	15090	15090	1
618	20250319	093500	25750670	15090	15090	15090	15090	2
619	20250319	093400	25720490	15090	15090	15090	15090	2
620	20250319	093300	25690310	15090	15090	15090	15090	0
621	20250319	093200	25690310	15090	15090	15090	15090	0
622	20250319	093100	25690310	15090	15090	15090	15090	0
623	20250319	093000	25690310	15090	15090	15090	15090	3
624	20250319	092900	25645040	15000	15080	15080	15000	370
625	20250319	092800	20093120	15090	15090	15090	15090	0
626	20250319	092700	20093120	15090	15090	15090	15090	1
627	20250319	092600	20078030	15080	15080	15080	15080	266
628	20250319	092500	16066750	15080	15080	15080	15080	1
629	20250319	092400	16051670	15010	15010	15010	15010	63
630	20250319	092300	15106040	15080	15080	15080	15080	14
631	20250319	092200	14894920	15080	15080	15080	15080	1
632	20250319	092100	14879840	15000	15000	15000	15000	0
633	20250319	092000	14879840	15000	15000	15000	15000	350
634	20250319	091900	9629840	15010	15010	15010	15010	15
635	20250319	091800	9404690	15010	15010	15010	15010	0
636	20250319	091700	9404690	15010	15010	15010	15010	0
637	20250319	091600	9404690	15010	15010	15010	15010	38
638	20250319	091500	8834310	15010	15010	15010	15010	0
639	20250319	091400	8834310	15010	15010	15010	15010	317
640	20250319	091300	4076140	15010	15040	15040	15010	105
641	20250319	091200	2499160	15050	15050	15050	15050	33
642	20250319	091100	2002510	15050	15050	15050	15050	23
643	20250319	091000	1656360	15140	15140	15140	15140	0
644	20250319	090900	1656360	15140	15140	15140	15050	15
645	20250319	090800	1429980	15150	15140	15150	15140	20
646	20250319	090700	1127170	15100	15100	15100	15100	0
647	20250319	090600	1127170	15100	15100	15100	15100	0
648	20250319	090500	1127170	15100	15100	15100	15100	0
649	20250319	090400	1127170	15100	15100	15100	15100	0
650	20250319	090300	1127170	15100	15100	15100	15100	0
651	20250319	090200	1127170	15100	15100	15100	15100	1
652	20250319	090100	1112070	15100	15100	15100	15100	0
653	20250319	090000	1112070	15100	15000	15100	15000	74