KissMeData/219130/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205100	357323355	14060	14060	14060	14060	260
3	20250319	205000	357323355	14060	14060	14060	14060	0
4	20250319	204900	357323355	14060	14060	14060	14060	0
5	20250319	204800	357323355	14060	14060	14060	14060	0
6	20250319	204700	357323355	14060	14060	14060	14060	0
7	20250319	204600	357323355	14060	14060	14060	14060	0
8	20250319	204500	357323355	14060	14060	14060	14060	0
9	20250319	204400	357323355	14060	14060	14060	14060	0
10	20250319	204300	357323355	14060	14060	14060	14060	0
11	20250319	204200	357323355	14060	14060	14060	14060	0
12	20250319	204100	357323355	14060	14060	14060	14060	0
13	20250319	204000	357323355	14060	14060	14060	14060	0
14	20250319	203900	357323355	14060	14060	14060	14060	0
15	20250319	203800	357323355	14060	14060	14060	14060	0
16	20250319	203700	357323355	14060	14060	14060	14060	0
17	20250319	203600	357323355	14060	14060	14060	14060	0
18	20250319	203500	357323355	14060	14060	14060	14060	0
19	20250319	203400	357323355	14060	14060	14060	14060	0
20	20250319	203300	357323355	14060	14060	14060	14060	0
21	20250319	203200	357323355	14060	14060	14060	14060	0
22	20250319	203100	357323355	14060	14060	14060	14060	0
23	20250319	203000	357323355	14060	14060	14060	14060	0
24	20250319	202900	357323355	14060	14060	14060	14060	0
25	20250319	202800	357323355	14060	14060	14060	14060	0
26	20250319	202700	357323355	14060	14060	14060	14060	0
27	20250319	202600	357323355	14060	14060	14060	14060	0
28	20250319	202500	357323355	14060	14060	14060	14060	0
29	20250319	202400	357323355	14060	14060	14060	14060	0
30	20250319	202300	357323355	14060	14060	14060	14060	0
31	20250319	202200	357323355	14060	14060	14060	14060	0
32	20250319	202100	357323355	14060	14060	14060	14060	260
33	20250319	202000	357323355	14060	14060	14060	14060	0
34	20250319	201900	357323355	14060	14060	14060	14060	0
35	20250319	201800	357323355	14060	14060	14060	14060	0
36	20250319	201700	357323355	14060	14060	14060	14060	0
37	20250319	201600	357323355	14060	14060	14060	14060	0
38	20250319	201500	357323355	14060	14060	14060	14060	0
39	20250319	201400	357323355	14060	14060	14060	14060	0
40	20250319	201300	357323355	14060	14060	14060	14060	0
41	20250319	201200	357323355	14060	14060	14060	14060	0
42	20250319	201100	357323355	14060	14060	14060	14060	0
43	20250319	201000	357323355	14060	14060	14060	14060	0
44	20250319	200900	357323355	14060	14060	14060	14060	0
45	20250319	200800	357323355	14060	14060	14060	14060	0
46	20250319	200700	357323355	14060	14060	14060	14060	0
47	20250319	200600	357323355	14060	14060	14060	14060	0
48	20250319	200500	357323355	14060	14060	14060	14060	0
49	20250319	200400	357323355	14060	14060	14060	14060	0
50	20250319	200300	357323355	14060	14060	14060	14060	0
51	20250319	200200	357323355	14060	14060	14060	14060	0
52	20250319	200100	357323355	14060	14060	14060	14060	0
53	20250319	200000	357323355	14060	14060	14060	14060	0
54	20250319	195900	357323355	14060	14060	14060	14060	0
55	20250319	195800	357323355	14060	14060	14060	14060	0
56	20250319	195700	357323355	14060	14060	14060	14060	0
57	20250319	195600	357323355	14060	14060	14060	14060	0
58	20250319	195500	357323355	14060	14060	14060	14060	0
59	20250319	195400	357323355	14060	14060	14060	14060	0
60	20250319	195300	357323355	14060	14060	14060	14060	0
61	20250319	195200	357323355	14060	14060	14060	14060	0
62	20250319	195100	357323355	14060	14060	14060	14060	260
63	20250319	195000	357323355	14060	14060	14060	14060	0
64	20250319	194900	357323355	14060	14060	14060	14060	0
65	20250319	194800	357323355	14060	14060	14060	14060	0
66	20250319	194700	357323355	14060	14060	14060	14060	0
67	20250319	194600	357323355	14060	14060	14060	14060	0
68	20250319	194500	357323355	14060	14060	14060	14060	0
69	20250319	194400	357323355	14060	14060	14060	14060	0
70	20250319	194300	357323355	14060	14060	14060	14060	0
71	20250319	194200	357323355	14060	14060	14060	14060	0
72	20250319	194100	357323355	14060	14060	14060	14060	0
73	20250319	194000	357323355	14060	14060	14060	14060	0
74	20250319	193900	357323355	14060	14060	14060	14060	0
75	20250319	193800	357323355	14060	14060	14060	14060	0
76	20250319	193700	357323355	14060	14060	14060	14060	0
77	20250319	193600	357323355	14060	14060	14060	14060	0
78	20250319	193500	357323355	14060	14060	14060	14060	0
79	20250319	193400	357323355	14060	14060	14060	14060	0
80	20250319	193300	357323355	14060	14060	14060	14060	0
81	20250319	193200	357323355	14060	14060	14060	14060	0
82	20250319	193100	357323355	14060	14060	14060	14060	0
83	20250319	193000	357323355	14060	14060	14060	14060	0
84	20250319	192900	357323355	14060	14060	14060	14060	0
85	20250319	192800	357323355	14060	14060	14060	14060	0
86	20250319	192700	357323355	14060	14060	14060	14060	0
87	20250319	192600	357323355	14060	14060	14060	14060	0
88	20250319	192500	357323355	14060	14060	14060	14060	0
89	20250319	192400	357323355	14060	14060	14060	14060	0
90	20250319	192300	357323355	14060	14060	14060	14060	0
91	20250319	192200	357323355	14060	14060	14060	14060	0
92	20250319	192100	357323355	14060	14060	14060	14060	260
93	20250319	192000	357323355	14060	14060	14060	14060	0
94	20250319	191900	357323355	14060	14060	14060	14060	0
95	20250319	191800	357323355	14060	14060	14060	14060	0
96	20250319	191700	357323355	14060	14060	14060	14060	0
97	20250319	191600	357323355	14060	14060	14060	14060	0
98	20250319	191500	357323355	14060	14060	14060	14060	0
99	20250319	191400	357323355	14060	14060	14060	14060	0
100	20250319	191300	357323355	14060	14060	14060	14060	0
101	20250319	191200	357323355	14060	14060	14060	14060	0
102	20250319	191100	357323355	14060	14060	14060	14060	0
103	20250319	191000	357323355	14060	14060	14060	14060	0
104	20250319	190900	357323355	14060	14060	14060	14060	0
105	20250319	190800	357323355	14060	14060	14060	14060	0
106	20250319	190700	357323355	14060	14060	14060	14060	0
107	20250319	190600	357323355	14060	14060	14060	14060	0
108	20250319	190500	357323355	14060	14060	14060	14060	0
109	20250319	190400	357323355	14060	14060	14060	14060	0
110	20250319	190300	357323355	14060	14060	14060	14060	0
111	20250319	190200	357323355	14060	14060	14060	14060	0
112	20250319	190100	357323355	14060	14060	14060	14060	0
113	20250319	190000	357323355	14060	14060	14060	14060	0
114	20250319	185900	357323355	14060	14060	14060	14060	0
115	20250319	185800	357323355	14060	14060	14060	14060	0
116	20250319	185700	357323355	14060	14060	14060	14060	0
117	20250319	185600	357323355	14060	14060	14060	14060	0
118	20250319	185500	357323355	14060	14060	14060	14060	0
119	20250319	185400	357323355	14060	14060	14060	14060	0
120	20250319	185300	357323355	14060	14060	14060	14060	0
121	20250319	185200	357323355	14060	14060	14060	14060	0
122	20250319	185100	357323355	14060	14060	14060	14060	260
123	20250319	185000	357323355	14060	14060	14060	14060	0
124	20250319	184900	357323355	14060	14060	14060	14060	0
125	20250319	184800	357323355	14060	14060	14060	14060	0
126	20250319	184700	357323355	14060	14060	14060	14060	0
127	20250319	184600	357323355	14060	14060	14060	14060	0
128	20250319	184500	357323355	14060	14060	14060	14060	0
129	20250319	184400	357323355	14060	14060	14060	14060	0
130	20250319	184300	357323355	14060	14060	14060	14060	0
131	20250319	184200	357323355	14060	14060	14060	14060	0
132	20250319	184100	357323355	14060	14060	14060	14060	0
133	20250319	184000	357323355	14060	14060	14060	14060	0
134	20250319	183900	357323355	14060	14060	14060	14060	0
135	20250319	183800	357323355	14060	14060	14060	14060	0
136	20250319	183700	357323355	14060	14060	14060	14060	0
137	20250319	183600	357323355	14060	14060	14060	14060	0
138	20250319	183500	357323355	14060	14060	14060	14060	0
139	20250319	183400	357323355	14060	14060	14060	14060	0
140	20250319	183300	357323355	14060	14060	14060	14060	0
141	20250319	183200	357323355	14060	14060	14060	14060	0
142	20250319	183100	357323355	14060	14060	14060	14060	0
143	20250319	183000	357323355	14060	14060	14060	14060	0
144	20250319	182900	357323355	14060	14060	14060	14060	0
145	20250319	182800	357323355	14060	14060	14060	14060	0
146	20250319	182700	357323355	14060	14060	14060	14060	0
147	20250319	182600	357323355	14060	14060	14060	14060	0
148	20250319	182500	357323355	14060	14060	14060	14060	0
149	20250319	182400	357323355	14060	14060	14060	14060	0
150	20250319	182300	357323355	14060	14060	14060	14060	0
151	20250319	182200	357323355	14060	14060	14060	14060	0
152	20250319	182100	357323355	14060	14060	14060	14060	260
153	20250319	182000	357323355	14060	14060	14060	14060	0
154	20250319	181900	357323355	14060	14060	14060	14060	0
155	20250319	181800	357323355	14060	14060	14060	14060	0
156	20250319	181700	357323355	14060	14060	14060	14060	0
157	20250319	181600	357323355	14060	14060	14060	14060	0
158	20250319	181500	357323355	14060	14060	14060	14060	0
159	20250319	181400	357323355	14060	14060	14060	14060	0
160	20250319	181300	357323355	14060	14060	14060	14060	0
161	20250319	181200	357323355	14060	14060	14060	14060	0
162	20250319	181100	357323355	14060	14060	14060	14060	0
163	20250319	181000	357323355	14060	14060	14060	14060	0
164	20250319	180900	357323355	14060	14060	14060	14060	0
165	20250319	180800	357323355	14060	14060	14060	14060	0
166	20250319	180700	357323355	14060	14060	14060	14060	0
167	20250319	180600	357323355	14060	14060	14060	14060	0
168	20250319	180500	357323355	14060	14060	14060	14060	0
169	20250319	180400	357323355	14060	14060	14060	14060	0
170	20250319	180300	357323355	14060	14060	14060	14060	0
171	20250319	180200	357323355	14060	14060	14060	14060	0
172	20250319	180100	357323355	14060	14060	14060	14060	0
173	20250319	180000	357323355	14060	14060	14060	14060	0
174	20250319	175900	357323355	14060	14060	14060	14060	0
175	20250319	175800	357323355	14060	14060	14060	14060	0
176	20250319	175700	357323355	14060	14060	14060	14060	0
177	20250319	175600	357323355	14060	14060	14060	14060	0
178	20250319	175500	357323355	14060	14060	14060	14060	0
179	20250319	175400	357323355	14060	14060	14060	14060	0
180	20250319	175300	357323355	14060	14060	14060	14060	0
181	20250319	175200	357323355	14060	14060	14060	14060	0
182	20250319	175100	357323355	14060	14060	14060	14060	260
183	20250319	175000	357323355	14060	14060	14060	14060	0
184	20250319	174900	357323355	14060	14060	14060	14060	0
185	20250319	174800	357323355	14060	14060	14060	14060	0
186	20250319	174700	357323355	14060	14060	14060	14060	0
187	20250319	174600	357323355	14060	14060	14060	14060	0
188	20250319	174500	357323355	14060	14060	14060	14060	0
189	20250319	174400	357323355	14060	14060	14060	14060	0
190	20250319	174300	357323355	14060	14060	14060	14060	0
191	20250319	174200	357323355	14060	14060	14060	14060	0
192	20250319	174100	357323355	14060	14060	14060	14060	0
193	20250319	174000	357323355	14060	14060	14060	14060	0
194	20250319	173900	357323355	14060	14060	14060	14060	0
195	20250319	173800	357323355	14060	14060	14060	14060	0
196	20250319	173700	357323355	14060	14060	14060	14060	0
197	20250319	173600	357323355	14060	14060	14060	14060	0
198	20250319	173500	357323355	14060	14060	14060	14060	0
199	20250319	173400	357323355	14060	14060	14060	14060	0
200	20250319	173300	357323355	14060	14060	14060	14060	0
201	20250319	173200	357323355	14060	14060	14060	14060	0
202	20250319	173100	357323355	14060	14060	14060	14060	0
203	20250319	173000	357323355	14060	14060	14060	14060	0
204	20250319	172900	357323355	14060	14060	14060	14060	0
205	20250319	172800	357323355	14060	14060	14060	14060	0
206	20250319	172700	357323355	14060	14060	14060	14060	0
207	20250319	172600	357323355	14060	14060	14060	14060	0
208	20250319	172500	357323355	14060	14060	14060	14060	0
209	20250319	172400	357323355	14060	14060	14060	14060	0
210	20250319	172300	357323355	14060	14060	14060	14060	0
211	20250319	172200	357323355	14060	14060	14060	14060	0
212	20250319	172100	357323355	14060	14060	14060	14060	260
213	20250319	172000	357323355	14060	14060	14060	14060	0
214	20250319	171900	357323355	14060	14060	14060	14060	0
215	20250319	171800	357323355	14060	14060	14060	14060	0
216	20250319	171700	357323355	14060	14060	14060	14060	0
217	20250319	171600	357323355	14060	14060	14060	14060	0
218	20250319	171500	357323355	14060	14060	14060	14060	0
219	20250319	171400	357323355	14060	14060	14060	14060	0
220	20250319	171300	357323355	14060	14060	14060	14060	0
221	20250319	171200	357323355	14060	14060	14060	14060	0
222	20250319	171100	357323355	14060	14060	14060	14060	0
223	20250319	171000	357323355	14060	14060	14060	14060	0
224	20250319	170900	357323355	14060	14060	14060	14060	0
225	20250319	170800	357323355	14060	14060	14060	14060	0
226	20250319	170700	357323355	14060	14060	14060	14060	0
227	20250319	170600	357323355	14060	14060	14060	14060	0
228	20250319	170500	357323355	14060	14060	14060	14060	0
229	20250319	170400	357323355	14060	14060	14060	14060	0
230	20250319	170300	357323355	14060	14060	14060	14060	0
231	20250319	170200	357323355	14060	14060	14060	14060	0
232	20250319	170100	357323355	14060	14060	14060	14060	0
233	20250319	170000	357323355	14060	14060	14060	14060	0
234	20250319	165900	357323355	14060	14060	14060	14060	0
235	20250319	165800	357323355	14060	14060	14060	14060	0
236	20250319	165700	357323355	14060	14060	14060	14060	0
237	20250319	165600	357323355	14060	14060	14060	14060	0
238	20250319	165500	357323355	14060	14060	14060	14060	0
239	20250319	165400	357323355	14060	14060	14060	14060	0
240	20250319	165300	357323355	14060	14060	14060	14060	0
241	20250319	165200	357323355	14060	14060	14060	14060	0
242	20250319	165100	357323355	14060	14060	14060	14060	260
243	20250319	165000	357323355	14060	14060	14060	14060	0
244	20250319	164900	357323355	14060	14060	14060	14060	0
245	20250319	164800	357323355	14060	14060	14060	14060	0
246	20250319	164700	357323355	14060	14060	14060	14060	0
247	20250319	164600	357323355	14060	14060	14060	14060	0
248	20250319	164500	357323355	14060	14060	14060	14060	0
249	20250319	164400	357323355	14060	14060	14060	14060	0
250	20250319	164300	357323355	14060	14060	14060	14060	0
251	20250319	164200	357323355	14060	14060	14060	14060	0
252	20250319	164100	357323355	14060	14060	14060	14060	0
253	20250319	164000	357323355	14060	14060	14060	14060	0
254	20250319	163900	357323355	14060	14060	14060	14060	0
255	20250319	163800	357323355	14060	14060	14060	14060	0
256	20250319	163700	357323355	14060	14060	14060	14060	0
257	20250319	163600	357323355	14060	14060	14060	14060	0
258	20250319	163500	357323355	14060	14060	14060	14060	0
259	20250319	163400	357323355	14060	14060	14060	14060	0
260	20250319	163300	357323355	14060	14060	14060	14060	0
261	20250319	163200	357323355	14060	14060	14060	14060	0
262	20250319	163100	357323355	14060	14060	14060	14060	0
263	20250319	163000	357323355	14060	14060	14060	14060	0
264	20250319	162900	357323355	14060	14060	14060	14060	0
265	20250319	162800	357323355	14060	14060	14060	14060	0
266	20250319	162700	357323355	14060	14060	14060	14060	0
267	20250319	162600	357323355	14060	14060	14060	14060	0
268	20250319	162500	357323355	14060	14060	14060	14060	0
269	20250319	162400	357323355	14060	14060	14060	14060	0
270	20250319	162300	357323355	14060	14060	14060	14060	0
271	20250319	162200	357323355	14060	14060	14060	14060	0
272	20250319	162100	357323355	14060	14060	14060	14060	260
273	20250319	162000	357323355	14060	14060	14060	14060	0
274	20250319	161900	357323355	14060	14060	14060	14060	0
275	20250319	161800	357323355	14060	14060	14060	14060	0
276	20250319	161700	357323355	14060	14060	14060	14060	0
277	20250319	161600	357323355	14060	14060	14060	14060	0
278	20250319	161500	357323355	14060	14060	14060	14060	0
279	20250319	161400	357323355	14060	14060	14060	14060	0
280	20250319	161300	357323355	14060	14060	14060	14060	0
281	20250319	161200	357323355	14060	14060	14060	14060	0
282	20250319	161100	357323355	14060	14060	14060	14060	0
283	20250319	161000	357323355	14060	14060	14060	14060	0
284	20250319	160900	357323355	14060	14060	14060	14060	0
285	20250319	160800	357323355	14060	14060	14060	14060	0
286	20250319	160700	357323355	14060	14060	14060	14060	0
287	20250319	160600	357323355	14060	14060	14060	14060	0
288	20250319	160500	357323355	14060	14060	14060	14060	0
289	20250319	160400	357323355	14060	14060	14060	14060	0
290	20250319	160300	357323355	14060	14060	14060	14060	0
291	20250319	160200	357323355	14060	14060	14060	14060	0
292	20250319	160100	357323355	14060	14060	14060	14060	0
293	20250319	160000	357323355	14060	14060	14060	14060	0
294	20250319	155900	357323355	14060	14060	14060	14060	0
295	20250319	155800	357323355	14060	14060	14060	14060	0
296	20250319	155700	357323355	14060	14060	14060	14060	0
297	20250319	155600	357323355	14060	14060	14060	14060	0
298	20250319	155500	357323355	14060	14060	14060	14060	0
299	20250319	155400	357323355	14060	14060	14060	14060	0
300	20250319	155300	357323355	14060	14060	14060	14060	0
301	20250319	155200	357323355	14060	14060	14060	14060	0
302	20250319	155100	357323355	14060	14060	14060	14060	260
303	20250319	155000	357323355	14060	14060	14060	14060	0
304	20250319	154900	357323355	14060	14060	14060	14060	0
305	20250319	154800	357323355	14060	14060	14060	14060	0
306	20250319	154700	357323355	14060	14060	14060	14060	0
307	20250319	154600	357323355	14060	14060	14060	14060	0
308	20250319	154500	357323355	14060	14060	14060	14060	0
309	20250319	154400	357323355	14060	14060	14060	14060	0
310	20250319	154300	357323355	14060	14060	14060	14060	0
311	20250319	154200	357323355	14060	14060	14060	14060	0
312	20250319	154100	357323355	14060	14060	14060	14060	0
313	20250319	154000	357323355	14060	14060	14060	14060	0
314	20250319	153900	357323355	14060	14060	14060	14060	0
315	20250319	153800	357323355	14060	14060	14060	14060	0
316	20250319	153700	357323355	14060	14060	14060	14060	0
317	20250319	153600	357323355	14060	14060	14060	14060	0
318	20250319	153500	357323355	14060	14060	14060	14060	0
319	20250319	153400	357323355	14060	14060	14060	14060	0
320	20250319	153300	357323355	14060	14060	14060	14060	0
321	20250319	153200	357323355	14060	14060	14060	14060	0
322	20250319	153100	357323355	14060	14060	14060	14060	0
323	20250319	153000	357323355	14060	14060	14060	14060	260
324	20250319	152900	353667755	14070	14070	14070	14070	0
325	20250319	152800	353667755	14070	14070	14070	14070	0
326	20250319	152700	353667755	14070	14070	14070	14070	0
327	20250319	152600	353667755	14070	14070	14070	14070	0
328	20250319	152500	353667755	14070	14070	14070	14070	0
329	20250319	152400	353667755	14070	14070	14070	14070	0
330	20250319	152300	353667755	14070	14070	14070	14070	0
331	20250319	152200	353667755	14070	14070	14070	14070	0
332	20250319	152100	353667755	14070	14070	14070	14070	0
333	20250319	152000	353667755	14070	14070	14070	14070	0
334	20250319	151900	353667755	14070	14020	14070	14020	180
335	20250319	151800	351136355	14020	14070	14070	14020	50
336	20250319	151700	350433355	14070	14070	14070	14070	0
337	20250319	151600	350433355	14070	14070	14070	14070	0
338	20250319	151500	350433355	14070	14070	14070	14070	50
339	20250319	151400	349729855	14070	14070	14070	14070	51
340	20250319	151300	349012285	14070	14070	14070	14070	52
341	20250319	151200	348280645	14070	14070	14070	14070	10
342	20250319	151100	348139945	14080	14080	14080	14080	0
343	20250319	151000	348139945	14080	14070	14080	14070	9
344	20250319	150900	348013235	14080	14070	14080	14020	43
345	20250319	150800	347407915	14080	14070	14080	14070	400
346	20250319	150700	341778595	14070	14070	14070	14070	0
347	20250319	150600	341778595	14070	14070	14070	14070	4
348	20250319	150500	341722315	14070	14040	14070	14020	223
349	20250319	150400	338591465	14060	14060	14060	14060	0
350	20250319	150300	338591465	14060	14060	14070	14060	235
351	20250319	150200	335287015	14060	14060	14060	14060	0
352	20250319	150100	335287015	14060	14060	14060	14060	200
353	20250319	150000	332475015	14050	14045	14050	14045	110
354	20250319	145900	330930015	14060	14060	14060	14060	0
355	20250319	145800	330930015	14060	14060	14060	14060	0
356	20250319	145700	330930015	14060	14060	14060	14040	189
357	20250319	145600	328274455	14070	14070	14070	14050	66
358	20250319	145500	327346265	14070	14070	14070	14070	0
359	20250319	145400	327346265	14070	14070	14070	14070	0
360	20250319	145300	327346265	14070	14070	14070	14070	111
361	20250319	145200	325784495	14060	14060	14060	14060	189
362	20250319	145100	323127155	14070	14060	14070	14060	206
363	20250319	145000	320229765	14060	14060	14060	14060	6
364	20250319	144900	320145405	14060	14060	14060	14060	0
365	20250319	144800	320145405	14060	14060	14060	14060	97
366	20250319	144700	318781585	14070	14070	14070	14070	301
367	20250319	144600	314546515	14060	14060	14060	14060	5
368	20250319	144500	314476215	14060	14030	14060	14030	593
369	20250319	144400	306143835	14030	13960	14030	13960	21
370	20250319	144300	305850025	14000	14000	14000	14000	2
371	20250319	144200	305822025	14000	13990	14000	13990	972
372	20250319	144100	292218025	13990	13990	13990	13990	60
373	20250319	144000	291378625	13990	13990	13990	13990	0
374	20250319	143900	291378625	13990	13990	13990	13990	40
375	20250319	143800	290819025	13990	14000	14000	13990	60
376	20250319	143700	289979125	14000	14000	14000	14000	0
377	20250319	143600	289979125	14000	14000	14000	14000	100
378	20250319	143500	288579125	13910	14000	14000	13910	640
379	20250319	143400	279621825	13990	14000	14000	13990	169
380	20250319	143300	277256015	13990	14000	14000	13990	97
381	20250319	143200	275898825	13990	13990	13990	13990	0
382	20250319	143100	275898825	13990	13990	13990	13990	0
383	20250319	143000	275898825	13990	13990	13990	13990	100
384	20250319	142900	274499825	13990	13990	13990	13990	0
385	20250319	142800	274499825	13990	13990	13990	13990	0
386	20250319	142700	274499825	13990	13990	13990	13990	100
387	20250319	142600	273100825	13970	13910	13970	13910	152
388	20250319	142500	270979955	13920	13930	13930	13920	48
389	20250319	142400	270311695	14000	14010	14010	14000	100
390	20250319	142300	268911195	13990	13990	13990	13990	1
391	20250319	142200	268897205	14020	14020	14020	14020	0
392	20250319	142100	268897205	14020	14030	14030	14020	100
393	20250319	142000	267494705	14030	14030	14030	14030	1
394	20250319	141900	267480675	14040	14040	14040	14040	0
395	20250319	141800	267480675	14040	13970	14040	13970	420
396	20250319	141700	261592215	14020	14000	14020	14000	344
397	20250319	141600	256769415	13970	13970	13970	13970	12
398	20250319	141500	256601775	13920	13920	13920	13920	15
399	20250319	141400	256392975	13930	13930	13930	13930	50
400	20250319	141300	255696475	13920	13920	13920	13920	0
401	20250319	141200	255696475	13920	13920	13920	13920	0
402	20250319	141100	255696475	13920	13920	13920	13920	0
403	20250319	141000	255696475	13920	13920	13920	13920	0
404	20250319	140900	255696475	13920	13920	13920	13920	0
405	20250319	140800	255696475	13920	13920	13920	13920	6
406	20250319	140700	255612955	13920	13950	13950	13920	676
407	20250319	140600	246185995	13950	13960	13960	13950	17
408	20250319	140500	245948685	14000	14000	14000	14000	0
409	20250319	140400	245948685	14000	14000	14000	14000	0
410	20250319	140300	245948685	14000	14000	14000	14000	29
411	20250319	140200	245542685	14000	14000	14000	14000	0
412	20250319	140100	245542685	14000	14000	14000	14000	1
413	20250319	140000	245528685	14000	14000	14000	14000	22
414	20250319	135900	245220685	14000	14000	14000	14000	0
415	20250319	135800	245220685	14000	14000	14000	14000	0
416	20250319	135700	245220685	14000	14000	14000	14000	112
417	20250319	135600	243652685	13960	13960	13960	13960	0
418	20250319	135500	243652685	13960	13970	13970	13960	59
419	20250319	135400	242829035	13980	13980	13980	13980	13
420	20250319	135300	242647295	14020	14020	14020	14020	2
421	20250319	135200	242619255	14030	14030	14030	14030	0
422	20250319	135100	242619255	14030	14030	14030	14030	1
423	20250319	135000	242605225	14000	14000	14000	14000	0
424	20250319	134900	242605225	14000	14000	14000	14000	0
425	20250319	134800	242605225	14000	14000	14000	14000	0
426	20250319	134700	242605225	14000	14000	14000	14000	0
427	20250319	134600	242605225	14000	14000	14000	14000	0
428	20250319	134500	242605225	14000	14000	14010	14000	411
429	20250319	134400	236849575	14000	14000	14000	14000	58
430	20250319	134300	236037575	14030	14020	14030	14020	63
431	20250319	134200	235154265	14000	14000	14000	14000	35
432	20250319	134100	234664265	14020	14020	14020	14020	0
433	20250319	134000	234664265	14020	13990	14020	13990	461
434	20250319	133900	228211785	13950	13950	13950	13950	0
435	20250319	133800	228211785	13950	13950	13950	13950	0
436	20250319	133700	228211785	13950	13950	13950	13950	0
437	20250319	133600	228211785	13950	13950	13950	13950	0
438	20250319	133500	228211785	13950	13980	13980	13950	253
439	20250319	133400	224680845	13980	13980	13980	13980	0
440	20250319	133300	224680845	13980	13940	13980	13940	18
441	20250319	133200	224429605	13940	13940	13940	13940	0
442	20250319	133100	224429605	13940	13940	13940	13940	0
443	20250319	133000	224429605	13940	13940	13940	13940	11
444	20250319	132900	224276265	13940	13940	13940	13940	1
445	20250319	132800	224262325	13950	13950	13950	13950	14
446	20250319	132700	224067025	13940	13900	13940	13900	281
447	20250319	132600	220157885	13900	13900	13900	13900	0
448	20250319	132500	220157885	13900	13900	13900	13900	2
449	20250319	132400	220130085	13950	13950	13950	13950	0
450	20250319	132300	220130085	13950	13950	13950	13950	8
451	20250319	132200	220018485	13950	13950	13950	13950	6
452	20250319	132100	219934785	13950	13950	13950	13950	9
453	20250319	132000	219809235	13950	13950	13950	13950	1
454	20250319	131900	219795285	13990	13990	13990	13990	5
455	20250319	131800	219725335	14000	14000	14000	14000	0
456	20250319	131700	219725335	14000	13950	14000	13950	1200
457	20250319	131600	202938075	13930	13930	13930	13930	123
458	20250319	131500	201224685	13950	13950	13950	13950	3
459	20250319	131400	201182835	13950	13950	13950	13950	500
460	20250319	131300	194207835	13930	13930	13930	13930	0
461	20250319	131200	194207835	13930	13930	13930	13930	0
462	20250319	131100	194207835	13930	13930	13950	13930	216
463	20250319	131000	191196755	13930	13930	13930	13930	1
464	20250319	130900	191182825	13900	13820	13900	13820	983
465	20250319	130800	177535655	13820	13820	13820	13820	0
466	20250319	130700	177535655	13820	13820	13820	13820	13
467	20250319	130600	177355995	13780	13780	13780	13780	1
468	20250319	130500	177342215	13780	13780	13780	13780	0
469	20250319	130400	177342215	13780	13770	13780	13770	481
470	20250319	130300	170718135	13750	13750	13750	13750	10
471	20250319	130200	170580635	13720	13720	13720	13720	0
472	20250319	130100	170580635	13720	13720	13720	13720	0
473	20250319	130000	170580635	13720	13720	13720	13720	0
474	20250319	125900	170580635	13720	13720	13720	13720	0
475	20250319	125800	170580635	13720	13720	13720	13720	7
476	20250319	125700	170484595	13770	13770	13770	13770	0
477	20250319	125600	170484595	13770	13770	13770	13770	0
478	20250319	125500	170484595	13770	13770	13770	13770	0
479	20250319	125400	170484595	13770	13770	13770	13770	0
480	20250319	125300	170484595	13770	13770	13770	13770	22
481	20250319	125200	170181655	13770	13770	13770	13770	0
482	20250319	125100	170181655	13770	13770	13770	13770	0
483	20250319	125000	170181655	13770	13720	13770	13720	140
484	20250319	124900	168258355	13720	13720	13720	13720	0
485	20250319	124800	168258355	13720	13720	13720	13720	0
486	20250319	124700	168258355	13720	13720	13720	13720	12
487	20250319	124600	168093715	13730	13730	13730	13730	0
488	20250319	124500	168093715	13730	13730	13730	13730	0
489	20250319	124400	168093715	13730	13730	13730	13730	0
490	20250319	124300	168093715	13730	13730	13730	13730	0
491	20250319	124200	168093715	13730	13730	13730	13730	5
492	20250319	124100	168025065	13700	13700	13700	13700	0
493	20250319	124000	168025065	13700	13700	13700	13700	0
494	20250319	123900	168025065	13700	13700	13700	13700	0
495	20250319	123800	168025065	13700	13700	13700	13700	0
496	20250319	123700	168025065	13700	13700	13700	13700	0
497	20250319	123600	168025065	13700	13700	13700	13700	0
498	20250319	123500	168025065	13700	13700	13700	13700	0
499	20250319	123400	168025065	13700	13700	13700	13700	0
500	20250319	123300	168025065	13700	13700	13700	13700	20
501	20250319	123200	167751065	13680	13680	13680	13680	10
502	20250319	123100	167614265	13680	13680	13680	13680	0
503	20250319	123000	167614265	13680	13680	13680	13680	0
504	20250319	122900	167614265	13680	13680	13680	13680	0
505	20250319	122800	167614265	13680	13680	13680	13680	0
506	20250319	122700	167614265	13680	13680	13680	13680	12
507	20250319	122600	167450105	13740	13740	13740	13740	0
508	20250319	122500	167450105	13740	13740	13740	13740	0
509	20250319	122400	167450105	13740	13740	13740	13740	0
510	20250319	122300	167450105	13740	13740	13740	13740	0
511	20250319	122200	167450105	13740	13740	13740	13740	0
512	20250319	122100	167450105	13740	13740	13740	13740	0
513	20250319	122000	167450105	13740	13740	13740	13740	0
514	20250319	121900	167450105	13740	13740	13740	13740	0
515	20250319	121800	167450105	13740	13740	13740	13740	0
516	20250319	121700	167450105	13740	13740	13740	13740	0
517	20250319	121600	167450105	13740	13740	13740	13740	1
518	20250319	121500	167436365	13680	13680	13680	13680	0
519	20250319	121400	167436365	13680	13680	13680	13680	0
520	20250319	121300	167436365	13680	13680	13680	13680	0
521	20250319	121200	167436365	13680	13680	13680	13680	0
522	20250319	121100	167436365	13680	13680	13680	13680	0
523	20250319	121000	167436365	13680	13680	13680	13680	0
524	20250319	120900	167436365	13680	13680	13680	13680	48
525	20250319	120800	166779725	13790	13790	13790	13790	0
526	20250319	120700	166779725	13790	13790	13790	13790	0
527	20250319	120600	166779725	13790	13790	13790	13790	0
528	20250319	120500	166779725	13790	13790	13790	13790	0
529	20250319	120400	166779725	13790	13790	13790	13790	0
530	20250319	120300	166779725	13790	13790	13790	13790	0
531	20250319	120200	166779725	13790	13790	13790	13790	0
532	20250319	120100	166779725	13790	13790	13790	13790	0
533	20250319	120000	166779725	13790	13810	13810	13620	401
534	20250319	115900	161305565	13850	13850	13850	13850	0
535	20250319	115800	161305565	13850	13850	13850	13850	0
536	20250319	115700	161305565	13850	13850	13850	13850	0
537	20250319	115600	161305565	13850	13850	13850	13850	0
538	20250319	115500	161305565	13850	13850	13850	13850	0
539	20250319	115400	161305565	13850	13850	13850	13850	1
540	20250319	115300	161291715	13860	13850	13860	13850	675
541	20250319	115200	151937195	13860	13860	13860	13860	0
542	20250319	115100	151937195	13860	13860	13860	13860	25
543	20250319	115000	151590695	13810	13810	13810	13810	0
544	20250319	114900	151590695	13810	13810	13810	13810	0
545	20250319	114800	151590695	13810	13840	13840	13810	30
546	20250319	114700	151175915	13870	13870	13870	13870	0
547	20250319	114600	151175915	13870	13870	13870	13870	0
548	20250319	114500	151175915	13870	13870	13870	13870	0
549	20250319	114400	151175915	13870	13870	13870	13870	0
550	20250319	114300	151175915	13870	13870	13870	13870	1
551	20250319	114200	151162045	13870	13860	13870	13860	11
552	20250319	114100	151009495	13860	13870	13870	13860	3
553	20250319	114000	150967905	13600	13600	13600	13600	0
554	20250319	113900	150967905	13600	13600	13600	13600	0
555	20250319	113800	150967905	13600	13820	13820	13600	150
556	20250319	113700	148900435	13880	13880	13880	13880	0
557	20250319	113600	148900435	13880	13880	13880	13880	1
558	20250319	113500	148886555	13730	13830	13830	13730	150
559	20250319	113400	146816475	13820	13820	13820	13820	0
560	20250319	113300	146816475	13820	13820	13820	13820	0
561	20250319	113200	146816475	13820	13820	13820	13820	0
562	20250319	113100	146816475	13820	13820	13820	13820	0
563	20250319	113000	146816475	13820	13820	13820	13820	0
564	20250319	112900	146816475	13820	13820	13820	13820	0
565	20250319	112800	146816475	13820	13820	13820	13820	0
566	20250319	112700	146816475	13820	13820	13820	13820	0
567	20250319	112600	146816475	13820	13820	13820	13820	0
568	20250319	112500	146816475	13820	13820	13820	13820	0
569	20250319	112400	146816475	13820	13820	13820	13820	3
570	20250319	112300	146775015	13810	13810	13810	13810	0
571	20250319	112200	146775015	13810	13810	13810	13810	0
572	20250319	112100	146775015	13810	13810	13810	13810	0
573	20250319	112000	146775015	13810	13810	13810	13810	0
574	20250319	111900	146775015	13810	13800	13810	13800	123
575	20250319	111800	145077385	13800	13800	13800	13800	0
576	20250319	111700	145077385	13800	13800	13800	13800	0
577	20250319	111600	145077385	13800	13800	13800	13800	300
578	20250319	111500	140937385	13730	13750	13750	13730	56
579	20250319	111400	140168475	13760	13760	13760	13760	0
580	20250319	111300	140168475	13760	13760	13760	13760	0
581	20250319	111200	140168475	13760	13760	13760	13760	31
582	20250319	111100	139741915	13800	13800	13800	13800	0
583	20250319	111000	139741915	13800	13800	13800	13800	50
584	20250319	110900	139051915	13800	13810	13810	13800	75
585	20250319	110800	138016645	13810	13770	13810	13770	142
586	20250319	110700	136056745	13770	13770	13770	13770	0
587	20250319	110600	136056745	13770	13770	13770	13770	0
588	20250319	110500	136056745	13770	13770	13770	13770	0
589	20250319	110400	136056745	13770	13770	13770	13770	0
590	20250319	110300	136056745	13770	13770	13770	13770	0
591	20250319	110200	136056745	13770	13770	13770	13770	0
592	20250319	110100	136056745	13770	13770	13770	13770	0
593	20250319	110000	136056745	13770	13770	13770	13770	0
594	20250319	105900	136056745	13770	13770	13770	13770	0
595	20250319	105800	136056745	13770	13770	13770	13770	0
596	20250319	105700	136056745	13770	13770	13770	13770	0
597	20250319	105600	136056745	13770	13770	13770	13770	0
598	20250319	105500	136056745	13770	13770	13770	13770	1
599	20250319	105400	136042975	13770	13755	13770	13755	25
600	20250319	105300	135698905	13750	13750	13750	13750	9
601	20250319	105200	135575155	13730	13730	13730	13730	0
602	20250319	105100	135575155	13730	13730	13730	13730	0
603	20250319	105000	135575155	13730	13730	13730	13730	0
604	20250319	104900	135575155	13730	13730	13730	13730	0
605	20250319	104800	135575155	13730	13730	13730	13730	149
606	20250319	104700	133529385	13730	13730	13730	13730	1
607	20250319	104600	133515655	13740	13740	13740	13740	102
608	20250319	104500	132114175	13770	13770	13770	13770	0
609	20250319	104400	132114175	13770	13780	13780	13770	598
610	20250319	104300	123878705	13780	13800	13800	13780	80
611	20250319	104200	122776235	13805	13860	13860	13805	717
612	20250319	104100	112876040	13870	13870	13870	13870	0
613	20250319	104000	112876040	13870	13880	13880	13870	7
614	20250319	103900	112778930	13890	13890	13890	13890	0
615	20250319	103800	112778930	13890	13920	13940	13890	5
616	20250319	103700	112709340	13940	13950	13950	13940	26
617	20250319	103600	112346800	14000	14000	14000	14000	152
618	20250319	103500	110218800	13955	13870	14000	13870	509
619	20250319	103400	103093800	13850	13920	14000	13850	1367
620	20250319	103300	83982740	13850	13840	13850	13770	395
621	20250319	103200	78520110	13780	13770	13780	13770	103
622	20250319	103100	77100800	13760	13730	13760	13730	1378
623	20250319	103000	58160710	13540	13540	13540	13540	0
624	20250319	102900	58160710	13540	13540	13540	13540	0
625	20250319	102800	58160710	13540	13540	13540	13540	0
626	20250319	102700	58160710	13540	13540	13540	13540	0
627	20250319	102600	58160710	13540	13540	13540	13540	0
628	20250319	102500	58160710	13540	13650	13650	13540	90
629	20250319	102400	56939350	13650	13700	13700	13650	98
630	20250319	102300	55600740	13700	13700	13700	13700	0
631	20250319	102200	55600740	13700	13650	13710	13650	54
632	20250319	102100	54861850	13640	13640	13640	13640	0
633	20250319	102000	54861850	13640	13640	13640	13640	0
634	20250319	101900	54861850	13640	13640	13640	13640	0
635	20250319	101800	54861850	13640	13640	13640	13640	0
636	20250319	101700	54861850	13640	13640	13640	13640	0
637	20250319	101600	54861850	13640	13640	13640	13640	0
638	20250319	101500	54861850	13640	13640	13640	13640	0
639	20250319	101400	54861850	13640	13640	13640	13640	27
640	20250319	101300	54493570	13640	13640	13640	13640	0
641	20250319	101200	54493570	13640	13640	13640	13640	111
642	20250319	101100	52979530	13640	13640	13640	13640	0
643	20250319	101000	52979530	13640	13640	13640	13640	0
644	20250319	100900	52979530	13640	13640	13640	13640	0
645	20250319	100800	52979530	13640	13640	13640	13640	0
646	20250319	100700	52979530	13640	13640	13640	13640	2
647	20250319	100600	52952250	13640	13640	13640	13640	280
648	20250319	100500	49133050	13640	13640	13640	13640	0
649	20250319	100400	49133050	13640	13630	13640	13630	237
650	20250319	100300	45901540	13650	13650	13650	13650	0
651	20250319	100200	45901540	13650	13650	13650	13650	0
652	20250319	100100	45901540	13650	13650	13650	13650	0
653	20250319	100000	45901540	13650	13650	13650	13650	1
654	20250319	095900	45887890	13480	13480	13480	13480	688
655	20250319	095800	36613650	13470	13470	13470	13470	0
656	20250319	095700	36613650	13470	13470	13470	13470	0
657	20250319	095600	36613650	13470	13470	13470	13470	0
658	20250319	095500	36613650	13470	13470	13470	13470	0
659	20250319	095400	36613650	13470	13470	13470	13470	0
660	20250319	095300	36613650	13470	13590	13740	13470	599
661	20250319	095200	28465420	13560	13560	13560	13560	0
662	20250319	095100	28465420	13560	13560	13560	13560	2
663	20250319	095000	28438300	13580	13580	13580	13580	0
664	20250319	094900	28438300	13580	13580	13580	13580	0
665	20250319	094800	28438300	13580	13570	13580	13570	100
666	20250319	094700	27080320	13520	13520	13520	13520	0
667	20250319	094600	27080320	13520	13520	13520	13520	0
668	20250319	094500	27080320	13520	13520	13520	13520	0
669	20250319	094400	27080320	13520	13510	13520	13510	100
670	20250319	094300	25728810	13450	13450	13450	13450	0
671	20250319	094200	25728810	13450	13450	13450	13450	0
672	20250319	094100	25728810	13450	13450	13450	13450	0
673	20250319	094000	25728810	13450	13450	13450	13450	0
674	20250319	093900	25728810	13450	13450	13450	13450	0
675	20250319	093800	25728810	13450	13450	13450	13450	0
676	20250319	093700	25728810	13450	13450	13450	13450	0
677	20250319	093600	25728810	13450	13450	13450	13450	0
678	20250319	093500	25728810	13450	13450	13450	13450	0
679	20250319	093400	25728810	13450	13450	13450	13450	2
680	20250319	093300	25701910	13420	13420	13420	13420	2
681	20250319	093200	25675070	13380	13380	13380	13380	0
682	20250319	093100	25675070	13380	13380	13380	13380	10
683	20250319	093000	25541270	13380	13380	13380	13380	11
684	20250319	092900	25394090	13390	13390	13390	13390	0
685	20250319	092800	25394090	13390	13390	13390	13390	0
686	20250319	092700	25394090	13390	13390	13390	13390	0
687	20250319	092600	25394090	13390	13390	13390	13390	0
688	20250319	092500	25394090	13390	13390	13390	13390	0
689	20250319	092400	25394090	13390	13390	13390	13390	0
690	20250319	092300	25394090	13390	13390	13390	13390	0
691	20250319	092200	25394090	13390	13390	13390	13390	0
692	20250319	092100	25394090	13390	13390	13390	13390	5
693	20250319	092000	25327140	13420	13420	13420	13420	0
694	20250319	091900	25327140	13420	13420	13420	13420	0
695	20250319	091800	25327140	13420	13420	13420	13420	0
696	20250319	091700	25327140	13420	13420	13420	13420	0
697	20250319	091600	25327140	13420	13420	13420	13420	0
698	20250319	091500	25327140	13420	13420	13420	13420	0
699	20250319	091400	25327140	13420	13420	13420	13420	0
700	20250319	091300	25327140	13420	13420	13420	13420	781
701	20250319	091200	14846120	13420	13420	13420	13420	114
702	20250319	091100	13316240	13420	13420	13420	13260	361
703	20250319	091000	8500630	13420	13430	13430	13420	368
704	20250319	090900	3560720	13420	13420	13420	13420	40
705	20250319	090800	3023920	13420	13420	13420	13420	1
706	20250319	090700	3010500	13500	13500	13500	13500	70
707	20250319	090600	2065500	13500	13500	13500	13500	11
708	20250319	090500	1917000	13500	13500	13500	13500	0
709	20250319	090400	1917000	13500	13500	13500	13500	0
710	20250319	090300	1917000	13500	13500	13500	13500	126
711	20250319	090200	216000	13500	13500	13500	13500	0
712	20250319	090100	216000	13500	13500	13500	13500	0
713	20250319	090000	216000	13500	13500	13500	13500	16