KissMeData/015360/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190200	298589225	46550	46550	46550	46550	9
3	20250319	190100	298589225	46550	46550	46550	46550	0
4	20250319	190000	298589225	46550	46550	46550	46550	0
5	20250319	185900	298589225	46550	46550	46550	46550	0
6	20250319	185800	298589225	46550	46550	46550	46550	0
7	20250319	185700	298589225	46550	46550	46550	46550	0
8	20250319	185600	298589225	46550	46550	46550	46550	0
9	20250319	185500	298589225	46550	46550	46550	46550	0
10	20250319	185400	298589225	46550	46550	46550	46550	0
11	20250319	185300	298589225	46550	46550	46550	46550	0
12	20250319	185200	298589225	46550	46550	46550	46550	0
13	20250319	185100	298589225	46550	46550	46550	46550	0
14	20250319	185000	298589225	46550	46550	46550	46550	0
15	20250319	184900	298589225	46550	46550	46550	46550	0
16	20250319	184800	298589225	46550	46550	46550	46550	0
17	20250319	184700	298589225	46550	46550	46550	46550	0
18	20250319	184600	298589225	46550	46550	46550	46550	0
19	20250319	184500	298589225	46550	46550	46550	46550	0
20	20250319	184400	298589225	46550	46550	46550	46550	0
21	20250319	184300	298589225	46550	46550	46550	46550	0
22	20250319	184200	298589225	46550	46550	46550	46550	0
23	20250319	184100	298589225	46550	46550	46550	46550	0
24	20250319	184000	298589225	46550	46550	46550	46550	0
25	20250319	183900	298589225	46550	46550	46550	46550	0
26	20250319	183800	298589225	46550	46550	46550	46550	0
27	20250319	183700	298589225	46550	46550	46550	46550	0
28	20250319	183600	298589225	46550	46550	46550	46550	0
29	20250319	183500	298589225	46550	46550	46550	46550	0
30	20250319	183400	298589225	46550	46550	46550	46550	0
31	20250319	183300	298589225	46550	46550	46550	46550	0
32	20250319	183200	298589225	46550	46550	46550	46550	9
33	20250319	183100	298589225	46550	46550	46550	46550	0
34	20250319	183000	298589225	46550	46550	46550	46550	0
35	20250319	182900	298589225	46550	46550	46550	46550	0
36	20250319	182800	298589225	46550	46550	46550	46550	0
37	20250319	182700	298589225	46550	46550	46550	46550	0
38	20250319	182600	298589225	46550	46550	46550	46550	0
39	20250319	182500	298589225	46550	46550	46550	46550	0
40	20250319	182400	298589225	46550	46550	46550	46550	0
41	20250319	182300	298589225	46550	46550	46550	46550	0
42	20250319	182200	298589225	46550	46550	46550	46550	0
43	20250319	182100	298589225	46550	46550	46550	46550	0
44	20250319	182000	298589225	46550	46550	46550	46550	0
45	20250319	181900	298589225	46550	46550	46550	46550	0
46	20250319	181800	298589225	46550	46550	46550	46550	0
47	20250319	181700	298589225	46550	46550	46550	46550	0
48	20250319	181600	298589225	46550	46550	46550	46550	0
49	20250319	181500	298589225	46550	46550	46550	46550	0
50	20250319	181400	298589225	46550	46550	46550	46550	0
51	20250319	181300	298589225	46550	46550	46550	46550	0
52	20250319	181200	298589225	46550	46550	46550	46550	0
53	20250319	181100	298589225	46550	46550	46550	46550	0
54	20250319	181000	298589225	46550	46550	46550	46550	0
55	20250319	180900	298589225	46550	46550	46550	46550	0
56	20250319	180800	298589225	46550	46550	46550	46550	0
57	20250319	180700	298589225	46550	46550	46550	46550	0
58	20250319	180600	298589225	46550	46550	46550	46550	0
59	20250319	180500	298589225	46550	46550	46550	46550	0
60	20250319	180400	298589225	46550	46550	46550	46550	0
61	20250319	180300	298589225	46550	46550	46550	46550	0
62	20250319	180200	298589225	46550	46550	46550	46550	9
63	20250319	180100	298589225	46550	46550	46550	46550	0
64	20250319	180000	298589225	46550	46550	46550	46550	0
65	20250319	175900	298589225	46550	46550	46550	46550	0
66	20250319	175800	298589225	46550	46550	46550	46550	0
67	20250319	175700	298589225	46550	46550	46550	46550	0
68	20250319	175600	298589225	46550	46550	46550	46550	0
69	20250319	175500	298589225	46550	46550	46550	46550	0
70	20250319	175400	298589225	46550	46550	46550	46550	0
71	20250319	175300	298589225	46550	46550	46550	46550	0
72	20250319	175200	298589225	46550	46550	46550	46550	0
73	20250319	175100	298589225	46550	46550	46550	46550	0
74	20250319	175000	298589225	46550	46550	46550	46550	0
75	20250319	174900	298589225	46550	46550	46550	46550	0
76	20250319	174800	298589225	46550	46550	46550	46550	0
77	20250319	174700	298589225	46550	46550	46550	46550	0
78	20250319	174600	298589225	46550	46550	46550	46550	0
79	20250319	174500	298589225	46550	46550	46550	46550	0
80	20250319	174400	298589225	46550	46550	46550	46550	0
81	20250319	174300	298589225	46550	46550	46550	46550	0
82	20250319	174200	298589225	46550	46550	46550	46550	0
83	20250319	174100	298589225	46550	46550	46550	46550	0
84	20250319	174000	298589225	46550	46550	46550	46550	0
85	20250319	173900	298589225	46550	46550	46550	46550	0
86	20250319	173800	298589225	46550	46550	46550	46550	0
87	20250319	173700	298589225	46550	46550	46550	46550	0
88	20250319	173600	298589225	46550	46550	46550	46550	0
89	20250319	173500	298589225	46550	46550	46550	46550	0
90	20250319	173400	298589225	46550	46550	46550	46550	0
91	20250319	173300	298589225	46550	46550	46550	46550	0
92	20250319	173200	298589225	46550	46550	46550	46550	9
93	20250319	173100	298589225	46550	46550	46550	46550	0
94	20250319	173000	298589225	46550	46550	46550	46550	0
95	20250319	172900	298589225	46550	46550	46550	46550	0
96	20250319	172800	298589225	46550	46550	46550	46550	0
97	20250319	172700	298589225	46550	46550	46550	46550	0
98	20250319	172600	298589225	46550	46550	46550	46550	0
99	20250319	172500	298589225	46550	46550	46550	46550	0
100	20250319	172400	298589225	46550	46550	46550	46550	0
101	20250319	172300	298589225	46550	46550	46550	46550	0
102	20250319	172200	298589225	46550	46550	46550	46550	0
103	20250319	172100	298589225	46550	46550	46550	46550	0
104	20250319	172000	298589225	46550	46550	46550	46550	0
105	20250319	171900	298589225	46550	46550	46550	46550	0
106	20250319	171800	298589225	46550	46550	46550	46550	0
107	20250319	171700	298589225	46550	46550	46550	46550	0
108	20250319	171600	298589225	46550	46550	46550	46550	0
109	20250319	171500	298589225	46550	46550	46550	46550	0
110	20250319	171400	298589225	46550	46550	46550	46550	0
111	20250319	171300	298589225	46550	46550	46550	46550	0
112	20250319	171200	298589225	46550	46550	46550	46550	0
113	20250319	171100	298589225	46550	46550	46550	46550	0
114	20250319	171000	298589225	46550	46550	46550	46550	0
115	20250319	170900	298589225	46550	46550	46550	46550	0
116	20250319	170800	298589225	46550	46550	46550	46550	0
117	20250319	170700	298589225	46550	46550	46550	46550	0
118	20250319	170600	298589225	46550	46550	46550	46550	0
119	20250319	170500	298589225	46550	46550	46550	46550	0
120	20250319	170400	298589225	46550	46550	46550	46550	0
121	20250319	170300	298589225	46550	46550	46550	46550	0
122	20250319	170200	298589225	46550	46550	46550	46550	9
123	20250319	170100	298589225	46550	46550	46550	46550	0
124	20250319	170000	298589225	46550	46550	46550	46550	0
125	20250319	165900	298589225	46550	46550	46550	46550	0
126	20250319	165800	298589225	46550	46550	46550	46550	0
127	20250319	165700	298589225	46550	46550	46550	46550	0
128	20250319	165600	298589225	46550	46550	46550	46550	0
129	20250319	165500	298589225	46550	46550	46550	46550	0
130	20250319	165400	298589225	46550	46550	46550	46550	0
131	20250319	165300	298589225	46550	46550	46550	46550	0
132	20250319	165200	298589225	46550	46550	46550	46550	0
133	20250319	165100	298589225	46550	46550	46550	46550	0
134	20250319	165000	298589225	46550	46550	46550	46550	0
135	20250319	164900	298589225	46550	46550	46550	46550	0
136	20250319	164800	298589225	46550	46550	46550	46550	0
137	20250319	164700	298589225	46550	46550	46550	46550	0
138	20250319	164600	298589225	46550	46550	46550	46550	0
139	20250319	164500	298589225	46550	46550	46550	46550	0
140	20250319	164400	298589225	46550	46550	46550	46550	0
141	20250319	164300	298589225	46550	46550	46550	46550	0
142	20250319	164200	298589225	46550	46550	46550	46550	0
143	20250319	164100	298589225	46550	46550	46550	46550	0
144	20250319	164000	298589225	46550	46550	46550	46550	0
145	20250319	163900	298589225	46550	46550	46550	46550	0
146	20250319	163800	298589225	46550	46550	46550	46550	0
147	20250319	163700	298589225	46550	46550	46550	46550	0
148	20250319	163600	298589225	46550	46550	46550	46550	0
149	20250319	163500	298589225	46550	46550	46550	46550	0
150	20250319	163400	298589225	46550	46550	46550	46550	0
151	20250319	163300	298589225	46550	46550	46550	46550	0
152	20250319	163200	298589225	46550	46550	46550	46550	9
153	20250319	163100	298589225	46550	46550	46550	46550	0
154	20250319	163000	298589225	46550	46550	46550	46550	0
155	20250319	162900	298589225	46550	46550	46550	46550	0
156	20250319	162800	298589225	46550	46550	46550	46550	0
157	20250319	162700	298589225	46550	46550	46550	46550	0
158	20250319	162600	298589225	46550	46550	46550	46550	0
159	20250319	162500	298589225	46550	46550	46550	46550	0
160	20250319	162400	298589225	46550	46550	46550	46550	0
161	20250319	162300	298589225	46550	46550	46550	46550	0
162	20250319	162200	298589225	46550	46550	46550	46550	0
163	20250319	162100	298589225	46550	46550	46550	46550	0
164	20250319	162000	298589225	46550	46550	46550	46550	0
165	20250319	161900	298589225	46550	46550	46550	46550	0
166	20250319	161800	298589225	46550	46550	46550	46550	0
167	20250319	161700	298589225	46550	46550	46550	46550	0
168	20250319	161600	298589225	46550	46550	46550	46550	0
169	20250319	161500	298589225	46550	46550	46550	46550	0
170	20250319	161400	298589225	46550	46550	46550	46550	0
171	20250319	161300	298589225	46550	46550	46550	46550	0
172	20250319	161200	298589225	46550	46550	46550	46550	0
173	20250319	161100	298589225	46550	46550	46550	46550	0
174	20250319	161000	298589225	46550	46550	46550	46550	0
175	20250319	160900	298589225	46550	46550	46550	46550	0
176	20250319	160800	298589225	46550	46550	46550	46550	0
177	20250319	160700	298589225	46550	46550	46550	46550	0
178	20250319	160600	298589225	46550	46550	46550	46550	0
179	20250319	160500	298589225	46550	46550	46550	46550	0
180	20250319	160400	298589225	46550	46550	46550	46550	0
181	20250319	160300	298589225	46550	46550	46550	46550	0
182	20250319	160200	298589225	46550	46550	46550	46550	9
183	20250319	160100	298589225	46550	46550	46550	46550	0
184	20250319	160000	298589225	46550	46550	46550	46550	0
185	20250319	155900	298589225	46550	46550	46550	46550	0
186	20250319	155800	298589225	46550	46550	46550	46550	0
187	20250319	155700	298589225	46550	46550	46550	46550	0
188	20250319	155600	298589225	46550	46550	46550	46550	0
189	20250319	155500	298589225	46550	46550	46550	46550	0
190	20250319	155400	298589225	46550	46550	46550	46550	0
191	20250319	155300	298589225	46550	46550	46550	46550	0
192	20250319	155200	298589225	46550	46550	46550	46550	0
193	20250319	155100	298589225	46550	46550	46550	46550	0
194	20250319	155000	298589225	46550	46550	46550	46550	0
195	20250319	154900	298589225	46550	46550	46550	46550	0
196	20250319	154800	298589225	46550	46550	46550	46550	0
197	20250319	154700	298589225	46550	46550	46550	46550	0
198	20250319	154600	298589225	46550	46550	46550	46550	0
199	20250319	154500	298589225	46550	46550	46550	46550	0
200	20250319	154400	298589225	46550	46550	46550	46550	0
201	20250319	154300	298589225	46550	46550	46550	46550	0
202	20250319	154200	298589225	46550	46550	46550	46550	0
203	20250319	154100	298589225	46550	46550	46550	46550	0
204	20250319	154000	298589225	46550	46550	46550	46550	0
205	20250319	153900	298589225	46550	46550	46550	46550	0
206	20250319	153800	298589225	46550	46550	46550	46550	0
207	20250319	153700	298589225	46550	46550	46550	46550	0
208	20250319	153600	298589225	46550	46550	46550	46550	0
209	20250319	153500	298589225	46550	46550	46550	46550	0
210	20250319	153400	298589225	46550	46550	46550	46550	0
211	20250319	153300	298589225	46550	46550	46550	46550	0
212	20250319	153200	298589225	46550	46550	46550	46550	9
213	20250319	153100	298589225	46550	46550	46550	46550	0
214	20250319	153000	298589225	46550	46550	46550	46550	9
215	20250319	152900	298170275	46500	46500	46500	46500	0
216	20250319	152800	298170275	46500	46500	46500	46500	0
217	20250319	152700	298170275	46500	46500	46500	46500	0
218	20250319	152600	298170275	46500	46500	46500	46500	0
219	20250319	152500	298170275	46500	46500	46500	46500	0
220	20250319	152400	298170275	46500	46500	46500	46500	0
221	20250319	152300	298170275	46500	46500	46500	46500	0
222	20250319	152200	298170275	46500	46500	46500	46500	0
223	20250319	152100	298170275	46500	46500	46500	46500	0
224	20250319	152000	298170275	46500	46500	46500	46500	0
225	20250319	151900	298170275	46500	46500	46500	46500	22
226	20250319	151800	297147275	46500	46400	46550	46400	56
227	20250319	151700	294545625	46400	46400	46400	46400	146
228	20250319	151600	287771225	46450	46450	46450	46450	84
229	20250319	151500	283869425	46450	46450	46450	46450	1
230	20250319	151400	283822975	46450	46500	46500	46450	8
231	20250319	151300	283451275	46500	46500	46500	46500	2
232	20250319	151200	283358275	46500	46500	46500	46500	7
233	20250319	151100	283032775	46450	46450	46450	46450	15
234	20250319	151000	282336025	46450	46550	46550	46450	21
235	20250319	150900	281359275	46500	46500	46500	46500	0
236	20250319	150800	281359275	46500	46500	46500	46500	0
237	20250319	150700	281359275	46500	46550	46550	46500	6
238	20250319	150600	281080125	46600	46600	46600	46600	2
239	20250319	150500	280986925	46600	46600	46600	46600	2
240	20250319	150400	280893725	46600	46550	46600	46550	64
241	20250319	150300	277914475	46525	46525	46525	46525	7
242	20250319	150200	277588800	46550	46550	46550	46550	0
243	20250319	150100	277588800	46550	46550	46550	46550	21
244	20250319	150000	276611250	46550	46500	46550	46500	8
245	20250319	145900	276239200	46450	46450	46450	46450	0
246	20250319	145800	276239200	46450	46450	46450	46450	0
247	20250319	145700	276239200	46450	46450	46450	46450	0
248	20250319	145600	276239200	46450	46450	46450	46450	6
249	20250319	145500	275960500	46450	46450	46450	46450	0
250	20250319	145400	275960500	46450	46450	46450	46450	0
251	20250319	145300	275960500	46450	46450	46450	46450	7
252	20250319	145200	275635350	46450	46500	46500	46450	150
253	20250319	145100	268664800	46500	46500	46500	46500	0
254	20250319	145000	268664800	46500	46500	46500	46500	0
255	20250319	144900	268664800	46500	46500	46500	46500	6
256	20250319	144800	268385800	46450	46450	46450	46450	0
257	20250319	144700	268385800	46450	46450	46450	46450	0
258	20250319	144600	268385800	46450	46550	46550	46450	8
259	20250319	144500	268013950	46550	46550	46550	46550	23
260	20250319	144400	266943300	46550	46550	46550	46550	20
261	20250319	144300	266012300	46500	46500	46500	46500	0
262	20250319	144200	266012300	46500	46500	46500	46500	6
263	20250319	144100	265733300	46500	46500	46500	46500	0
264	20250319	144000	265733300	46500	46500	46500	46500	0
265	20250319	143900	265733300	46500	46500	46500	46500	6
266	20250319	143800	265454300	46500	46500	46500	46500	10
267	20250319	143700	264989300	46500	46500	46500	46500	0
268	20250319	143600	264989300	46500	46500	46500	46500	17
269	20250319	143500	264198800	46500	46500	46500	46500	29
270	20250319	143400	262850300	46550	46550	46550	46550	2
271	20250319	143300	262757200	46500	46550	46550	46500	23
272	20250319	143200	261687650	46500	46500	46500	46500	6
273	20250319	143100	261408650	46550	46550	46550	46550	0
274	20250319	143000	261408650	46550	46550	46550	46550	2
275	20250319	142900	261315550	46500	46500	46500	46500	0
276	20250319	142800	261315550	46500	46500	46500	46500	6
277	20250319	142700	261036550	46600	46600	46600	46600	0
278	20250319	142600	261036550	46600	46600	46600	46600	1
279	20250319	142500	260989950	46500	46550	46550	46500	7
280	20250319	142400	260664400	46550	46550	46550	46550	0
281	20250319	142300	260664400	46550	46550	46550	46550	0
282	20250319	142200	260664400	46550	46500	46550	46500	2
283	20250319	142100	260571350	46500	46500	46500	46500	6
284	20250319	142000	260292350	46500	46500	46500	46500	0
285	20250319	141900	260292350	46500	46500	46500	46500	0
286	20250319	141800	260292350	46500	46500	46500	46500	0
287	20250319	141700	260292350	46500	46500	46500	46500	6
288	20250319	141600	260013350	46600	46600	46600	46600	0
289	20250319	141500	260013350	46600	46600	46600	46600	0
290	20250319	141400	260013350	46600	46500	46600	46500	8
291	20250319	141300	259641250	46500	46500	46500	46500	0
292	20250319	141200	259641250	46500	46500	46500	46500	0
293	20250319	141100	259641250	46500	46500	46500	46500	0
294	20250319	141000	259641250	46500	46500	46500	46500	6
295	20250319	140900	259362250	46500	46500	46500	46500	0
296	20250319	140800	259362250	46500	46500	46500	46500	0
297	20250319	140700	259362250	46500	46550	46550	46500	6
298	20250319	140600	259083100	46650	46650	46650	46650	2
299	20250319	140500	258989800	46550	46550	46550	46550	0
300	20250319	140400	258989800	46550	46650	46650	46550	450
301	20250319	140300	238034100	46650	46700	46700	46650	8
302	20250319	140200	237660850	46700	46700	46700	46700	0
303	20250319	140100	237660850	46700	46700	46700	46700	79
304	20250319	140000	233971550	46700	46700	46700	46700	6
305	20250319	135900	233691350	46700	46700	46700	46700	0
306	20250319	135800	233691350	46700	46700	46700	46700	0
307	20250319	135700	233691350	46700	46700	46700	46700	0
308	20250319	135600	233691350	46700	46700	46700	46700	7
309	20250319	135500	233364450	46750	46750	46750	46750	0
310	20250319	135400	233364450	46750	46750	46750	46750	40
311	20250319	135300	231494450	46800	46800	46800	46750	17
312	20250319	135200	230699150	46750	46750	46750	46750	0
313	20250319	135100	230699150	46750	46750	46750	46750	0
314	20250319	135000	230699150	46750	46750	46750	46750	0
315	20250319	134900	230699150	46750	46750	46750	46750	6
316	20250319	134800	230418650	46750	46750	46750	46750	0
317	20250319	134700	230418650	46750	46750	46750	46750	0
318	20250319	134600	230418650	46750	46750	46750	46750	7
319	20250319	134500	230091400	46750	46750	46750	46750	1
320	20250319	134400	230044650	46750	46750	46750	46750	0
321	20250319	134300	230044650	46750	46750	46750	46750	0
322	20250319	134200	230044650	46750	46750	46750	46750	6
323	20250319	134100	229764150	46750	46750	46750	46750	1
324	20250319	134000	229717400	46700	46700	46700	46700	0
325	20250319	133900	229717400	46700	46700	46700	46700	6
326	20250319	133800	229437200	46750	46750	46750	46750	0
327	20250319	133700	229437200	46750	46750	46750	46750	1
328	20250319	133600	229390450	46700	46700	46700	46700	0
329	20250319	133500	229390450	46700	46700	46700	46700	7
330	20250319	133400	229063550	46700	46700	46700	46700	0
331	20250319	133300	229063550	46700	46700	46700	46700	0
332	20250319	133200	229063550	46700	46700	46700	46700	6
333	20250319	133100	228783350	46700	46700	46700	46700	0
334	20250319	133000	228783350	46700	46700	46700	46700	0
335	20250319	132900	228783350	46700	46700	46700	46700	0
336	20250319	132800	228783350	46700	46700	46700	46700	6
337	20250319	132700	228503150	46750	46750	46750	46750	0
338	20250319	132600	228503150	46750	46750	46750	46750	14
339	20250319	132500	227848650	46750	46700	46750	46700	9
340	20250319	132400	227428250	46700	46700	46700	46700	0
341	20250319	132300	227428250	46700	46700	46700	46700	0
342	20250319	132200	227428250	46700	46700	46700	46700	0
343	20250319	132100	227428250	46700	46750	46750	46700	6
344	20250319	132000	227147900	46750	46750	46750	46750	0
345	20250319	131900	227147900	46750	46750	46750	46750	0
346	20250319	131800	227147900	46750	46750	46750	46750	0
347	20250319	131700	227147900	46750	46750	46750	46750	7
348	20250319	131600	226820650	46750	46750	46750	46750	0
349	20250319	131500	226820650	46750	46750	46750	46750	0
350	20250319	131400	226820650	46750	46800	46800	46750	8
351	20250319	131300	226446600	46750	46750	46750	46750	2
352	20250319	131200	226353100	46750	46750	46750	46750	0
353	20250319	131100	226353100	46750	46750	46750	46750	19
354	20250319	131000	225464850	46700	46700	46700	46700	6
355	20250319	130900	225184650	46750	46750	46750	46750	0
356	20250319	130800	225184650	46750	46750	46750	46750	0
357	20250319	130700	225184650	46750	46750	46750	46700	20
358	20250319	130600	224249850	46700	46700	46700	46700	0
359	20250319	130500	224249850	46700	46700	46700	46700	0
360	20250319	130400	224249850	46700	46700	46700	46700	2
361	20250319	130300	224156450	46750	46750	46750	46750	4
362	20250319	130200	223969450	46850	46850	46850	46850	0
363	20250319	130100	223969450	46850	46850	46850	46850	0
364	20250319	130000	223969450	46850	46850	46850	46800	117
365	20250319	125900	218493550	46900	46850	46900	46850	4
366	20250319	125800	218306100	46850	46850	46850	46850	2
367	20250319	125700	218212400	46800	46800	46800	46800	0
368	20250319	125600	218212400	46800	46800	46800	46800	7
369	20250319	125500	217884800	46850	46850	46850	46850	5
370	20250319	125400	217650550	46850	46850	46850	46850	21
371	20250319	125300	216666700	46850	46825	46850	46800	8
372	20250319	125200	216292175	46850	46850	46850	46850	0
373	20250319	125100	216292175	46850	46850	46850	46850	1
374	20250319	125000	216245325	46800	46800	46800	46800	0
375	20250319	124900	216245325	46800	46800	46800	46800	6
376	20250319	124800	215964525	46900	46900	46900	46900	1
377	20250319	124700	215917625	46850	46850	46850	46850	2
378	20250319	124600	215823925	46850	46800	46850	46800	8
379	20250319	124500	215449475	46850	46850	46850	46850	0
380	20250319	124400	215449475	46850	46850	46850	46850	0
381	20250319	124300	215449475	46850	46900	46900	46850	25
382	20250319	124200	214278175	46850	46850	46850	46850	6
383	20250319	124100	213997075	46900	46900	46900	46900	1
384	20250319	124000	213950175	46900	46900	46900	46900	1
385	20250319	123900	213903275	46850	46850	46850	46850	6
386	20250319	123800	213622175	46900	46900	46900	46900	0
387	20250319	123700	213622175	46900	46900	46900	46900	1
388	20250319	123600	213575275	46900	46900	46900	46900	1
389	20250319	123500	213528375	46900	46900	46900	46850	16
390	20250319	123400	212778325	46900	46900	46900	46900	0
391	20250319	123300	212778325	46900	46900	46900	46900	2
392	20250319	123200	212684525	46900	46850	46900	46850	30
393	20250319	123100	211277825	46900	46900	46900	46900	0
394	20250319	123000	211277825	46900	46900	46900	46900	0
395	20250319	122900	211277825	46900	46900	46900	46900	1
396	20250319	122800	211230925	46800	46800	46800	46800	6
397	20250319	122700	210950125	46900	46900	46900	46900	1
398	20250319	122600	210903225	46900	46900	46900	46900	0
399	20250319	122500	210903225	46900	46800	46900	46800	8
400	20250319	122400	210528725	46850	46850	46850	46850	0
401	20250319	122300	210528725	46850	46900	46900	46850	500
402	20250319	122200	187092625	46950	47050	47050	46950	3
403	20250319	122100	186951575	46900	46900	46900	46900	6
404	20250319	122000	186670175	47050	47050	47050	47050	1
405	20250319	121900	186623125	47050	47050	47050	47050	0
406	20250319	121800	186623125	47050	47050	47050	47050	1
407	20250319	121700	186576075	46900	46900	46900	46900	7
408	20250319	121600	186247775	47050	46950	47050	46950	2
409	20250319	121500	186153775	46900	46900	46900	46900	0
410	20250319	121400	186153775	46900	47050	47050	46900	7
411	20250319	121300	185825325	47050	47050	47050	47050	1
412	20250319	121200	185778275	47100	47100	47100	47100	0
413	20250319	121100	185778275	47100	47000	47100	47000	2
414	20250319	121000	185684175	46950	47000	47000	46950	10
415	20250319	120900	185214475	47000	47000	47000	47000	1
416	20250319	120800	185167475	47000	47000	47000	47000	0
417	20250319	120700	185167475	47000	47000	47000	46900	9
418	20250319	120600	184745175	47000	47000	47000	47000	1
419	20250319	120500	184698175	46850	46850	46850	46850	0
420	20250319	120400	184698175	46850	46850	46850	46850	0
421	20250319	120300	184698175	46850	47000	47000	46850	8
422	20250319	120200	184323075	47000	47000	47000	47000	0
423	20250319	120100	184323075	47000	46950	47000	46950	3
424	20250319	120000	184182175	46900	46900	46900	46900	6
425	20250319	115900	183900775	46950	46950	46950	46950	1
426	20250319	115800	183853825	46950	46950	46950	46950	0
427	20250319	115700	183853825	46950	46900	46950	46900	107
428	20250319	115600	178835475	46950	46950	47000	46950	3
429	20250319	115500	178694575	46950	47000	47000	46950	2
430	20250319	115400	178600625	46950	46950	46950	46950	0
431	20250319	115300	178600625	46950	46900	46950	46900	7
432	20250319	115200	178272275	46950	46950	46950	46950	2
433	20250319	115100	178178375	46950	46950	46950	46950	1
434	20250319	115000	178131425	46950	46950	46950	46950	1
435	20250319	114900	178084475	46900	46950	46950	46900	7
436	20250319	114800	177756125	46900	46900	46900	46900	0
437	20250319	114700	177756125	46900	46900	46900	46900	0
438	20250319	114600	177756125	46900	46950	46950	46900	7
439	20250319	114500	177427775	47050	47000	47050	47000	3
440	20250319	114400	177286675	46900	46900	46900	46900	0
441	20250319	114300	177286675	46900	46900	46900	46900	4
442	20250319	114200	177099075	46950	47050	47050	46950	3
443	20250319	114100	176958125	47100	47000	47100	47000	7
444	20250319	114000	176628675	47000	47000	47000	47000	1
445	20250319	113900	176581675	46900	46900	46900	46900	6
446	20250319	113800	176300275	47000	47000	47000	47000	1
447	20250319	113700	176253275	47000	47000	47000	47000	0
448	20250319	113600	176253275	47000	47000	47000	47000	0
449	20250319	113500	176253275	47000	46900	47000	46900	8
450	20250319	113400	175877975	47000	46950	47000	46950	34
451	20250319	113300	174281575	46900	46950	46950	46900	2
452	20250319	113200	174187725	46950	46850	46950	46850	16
453	20250319	113100	173437125	46950	46950	46950	46950	0
454	20250319	113000	173437125	46950	46950	46950	46950	1
455	20250319	112900	173390175	46950	46950	46950	46950	2
456	20250319	112800	173296275	46850	46850	46850	46850	7
457	20250319	112700	172968325	46900	46900	46900	46900	1
458	20250319	112600	172921425	46850	46850	46850	46850	0
459	20250319	112500	172921425	46850	46850	46850	46850	6
460	20250319	112400	172640325	46950	46900	46950	46900	2
461	20250319	112300	172546475	46850	46850	46850	46850	0
462	20250319	112200	172546475	46850	46850	46850	46850	10
463	20250319	112100	172077975	46850	46850	46850	46850	6
464	20250319	112000	171796875	46950	46950	46950	46950	0
465	20250319	111900	171796875	46950	46950	46950	46950	1
466	20250319	111800	171749925	46950	46950	46950	46950	1
467	20250319	111700	171702975	46800	46950	46950	46800	12
468	20250319	111600	171140725	46950	46950	46950	46950	3
469	20250319	111500	170999875	46900	46900	46900	46900	0
470	20250319	111400	170999875	46900	46900	46900	46900	11
471	20250319	111300	170483975	46950	46950	46950	46950	2
472	20250319	111200	170390075	46750	46750	46750	46750	0
473	20250319	111100	170390075	46750	46750	46750	46750	0
474	20250319	111000	170390075	46750	46800	46950	46750	606
475	20250319	110900	141946725	46800	46800	46800	46800	1
476	20250319	110800	141899925	46800	46800	46800	46800	1
477	20250319	110700	141853125	46700	46750	46750	46700	7
478	20250319	110600	141526175	46850	46850	46850	46850	0
479	20250319	110500	141526175	46850	46850	46850	46850	1
480	20250319	110400	141479325	46750	46750	46750	46750	8
481	20250319	110300	141105325	46800	46800	46800	46700	8
482	20250319	110200	140731525	46750	46750	46750	46750	2
483	20250319	110100	140638025	46800	46800	46800	46800	8
484	20250319	110000	140263625	46800	46800	46800	46800	506
485	20250319	105900	116582825	46950	46950	46950	46950	0
486	20250319	105800	116582825	46950	46950	46950	46950	1
487	20250319	105700	116535875	46950	46950	46950	46950	1
488	20250319	105600	116488925	46800	46800	46800	46800	7
489	20250319	105500	116161325	46800	46750	46800	46750	2
490	20250319	105400	116067775	47000	47000	47000	47000	3
491	20250319	105300	115926775	46700	46700	46700	46700	26
492	20250319	105200	114712575	47150	46700	47150	46700	304
493	20250319	105100	100460325	46700	46700	46700	46700	2
494	20250319	105000	100366925	46600	46550	46600	46550	71
495	20250319	104900	97059625	46550	46600	46600	46550	17
496	20250319	104800	96267725	46600	46600	46600	46600	4
497	20250319	104700	96081325	46600	46600	46600	46600	3
498	20250319	104600	95941525	46550	46550	46550	46550	7
499	20250319	104500	95615675	46600	46600	46600	46600	0
500	20250319	104400	95615675	46600	46600	46600	46600	0
501	20250319	104300	95615675	46600	46700	46700	46600	71
502	20250319	104200	92306825	46700	46700	46700	46650	17
503	20250319	104100	91513225	46700	46700	46700	46700	0
504	20250319	104000	91513225	46700	46675	46700	46675	2
505	20250319	103900	91419850	46650	46650	46650	46650	9
506	20250319	103800	91000000	46700	46700	46700	46700	1
507	20250319	103700	90953300	46700	46700	46700	46700	0
508	20250319	103600	90953300	46700	46700	46700	46700	2
509	20250319	103500	90859900	46600	46600	46600	46600	6
510	20250319	103400	90580300	46700	46600	46700	46600	2
511	20250319	103300	90487000	46700	46700	46700	46700	4
512	20250319	103200	90300200	46600	46600	46600	46600	6
513	20250319	103100	90020600	46700	46650	46700	46650	3
514	20250319	103000	89880550	46600	46600	46600	46600	0
515	20250319	102900	89880550	46600	46550	46600	46550	2
516	20250319	102800	89787400	46600	46600	46600	46600	6
517	20250319	102700	89507800	46700	46700	46700	46700	27
518	20250319	102600	88246900	46700	46700	46700	46700	1
519	20250319	102500	88200200	46700	46550	46700	46550	8
520	20250319	102400	87827550	46600	46600	46600	46600	1
521	20250319	102300	87780950	46650	46650	46650	46650	0
522	20250319	102200	87780950	46650	46650	46650	46650	2
523	20250319	102100	87687650	46550	46650	46650	46550	8
524	20250319	102000	87315050	46550	46550	46550	46550	0
525	20250319	101900	87315050	46550	46650	46650	46550	2
526	20250319	101800	87221850	46550	46550	46550	46550	6
527	20250319	101700	86942550	46650	46650	46650	46650	6
528	20250319	101600	86662650	46700	46700	46700	46700	0
529	20250319	101500	86662650	46700	46700	46700	46700	2
530	20250319	101400	86569250	46650	46650	46650	46650	6
531	20250319	101300	86289350	46650	46600	46650	46600	9
532	20250319	101200	85869600	46600	46600	46600	46600	2
533	20250319	101100	85776400	46600	46600	46600	46600	11
534	20250319	101000	85263800	46650	46700	46700	46650	5
535	20250319	100900	85030350	46700	46650	46700	46650	2
536	20250319	100800	84937000	46700	46700	46700	46700	3
537	20250319	100700	84796900	46550	46700	46700	46550	8
538	20250319	100600	84424150	46700	46700	46700	46700	0
539	20250319	100500	84424150	46700	46700	46700	46700	1
540	20250319	100400	84377450	46550	46450	46550	46450	97
541	20250319	100300	79862500	46550	46550	46550	46550	25
542	20250319	100200	78698750	46550	46550	46550	46550	4
543	20250319	100100	78512550	46550	46550	46550	46550	9
544	20250319	100000	78093600	46450	46500	46550	46450	10
545	20250319	095900	77628550	46400	46400	46400	46400	0
546	20250319	095800	77628550	46400	46400	46400	46400	0
547	20250319	095700	77628550	46400	46450	46550	46400	110
548	20250319	095600	72523450	46500	46500	46500	46500	3
549	20250319	095500	72383950	46550	46550	46550	46550	2
550	20250319	095400	72290850	46550	46500	46550	46500	88
551	20250319	095300	68198800	46400	46500	46500	46400	6
552	20250319	095200	67920100	46500	46500	46500	46500	6
553	20250319	095100	67641100	46500	46400	46500	46400	27
554	20250319	095000	66386800	46400	46400	46400	46400	11
555	20250319	094900	65876400	46500	46500	46500	46500	94
556	20250319	094800	61505400	46500	46450	46500	46450	215
557	20250319	094700	51509900	46400	46400	46400	46400	0
558	20250319	094600	51509900	46400	46400	46400	46400	6
559	20250319	094500	51231500	46400	46400	46400	46400	0
560	20250319	094400	51231500	46400	46400	46400	46400	0
561	20250319	094300	51231500	46400	46400	46400	46400	14
562	20250319	094200	50581900	46400	46400	46400	46400	6
563	20250319	094100	50303500	46400	46400	46400	46400	20
564	20250319	094000	49375500	46400	46400	46400	46400	0
565	20250319	093900	49375500	46400	46450	46450	46400	7
566	20250319	093800	49050550	46500	46500	46500	46500	0
567	20250319	093700	49050550	46500	46500	46500	46500	0
568	20250319	093600	49050550	46500	46400	46500	46400	3
569	20250319	093500	48911150	46450	46500	46500	46450	6
570	20250319	093400	48632400	46500	46500	46500	46500	0
571	20250319	093300	48632400	46500	46500	46500	46500	8
572	20250319	093200	48260400	46500	46500	46500	46400	15
573	20250319	093100	47563500	46500	46500	46500	46500	10
574	20250319	093000	47098500	46500	46500	46500	46450	7
575	20250319	092900	46773050	46500	46400	46500	46400	4
576	20250319	092800	46587350	46400	46350	46400	46350	116
577	20250319	092700	41205750	46350	46350	46350	46350	17
578	20250319	092600	40417800	46350	46400	46450	46350	47
579	20250319	092500	38237550	46350	46350	46350	46350	8
580	20250319	092400	37866750	46350	46350	46350	46350	7
581	20250319	092300	37542300	46400	46400	46400	46400	0
582	20250319	092200	37542300	46400	46400	46400	46400	19
583	20250319	092100	36660700	46400	46450	46450	46400	13
584	20250319	092000	36057200	46450	46450	46450	46450	0
585	20250319	091900	36057200	46450	46350	46450	46350	18
586	20250319	091800	35221900	46350	46500	46500	46350	468
587	20250319	091700	13493300	46550	46500	46550	46500	13
588	20250319	091600	12888750	46500	46550	46550	46500	8
589	20250319	091500	12516700	46550	46550	46550	46550	4
590	20250319	091400	12330500	46550	46600	46600	46550	12
591	20250319	091300	11771750	46550	46550	46550	46550	0
592	20250319	091200	11771750	46550	46500	46550	46500	20
593	20250319	091100	10841100	46550	46550	46550	46550	0
594	20250319	091000	10841100	46550	46600	46600	46550	2
595	20250319	090900	10747950	46550	46550	46550	46550	16
596	20250319	090800	10003150	46550	46550	46550	46550	10
597	20250319	090700	9537650	46500	46550	46550	46500	72
598	20250319	090600	6189100	46600	46550	46600	46550	8
599	20250319	090500	5816650	46550	46500	46550	46500	50
600	20250319	090400	3489800	46500	46500	46500	46500	0
601	20250319	090300	3489800	46500	46500	46500	46500	27
602	20250319	090200	2234300	46500	46500	46500	46500	8
603	20250319	090100	1862300	46500	46550	46550	46500	28
604	20250319	090000	559800	46550	46700	46700	46550	12