KissMeData/294630/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211400	459858234	3000	3000	3000	3000	1200
3	20250319	211300	459858234	3000	3000	3000	3000	0
4	20250319	211200	459858234	3000	3000	3000	3000	0
5	20250319	211100	459858234	3000	3000	3000	3000	0
6	20250319	211000	459858234	3000	3000	3000	3000	0
7	20250319	210900	459858234	3000	3000	3000	3000	0
8	20250319	210800	459858234	3000	3000	3000	3000	0
9	20250319	210700	459858234	3000	3000	3000	3000	0
10	20250319	210600	459858234	3000	3000	3000	3000	0
11	20250319	210500	459858234	3000	3000	3000	3000	0
12	20250319	210400	459858234	3000	3000	3000	3000	0
13	20250319	210300	459858234	3000	3000	3000	3000	0
14	20250319	210200	459858234	3000	3000	3000	3000	0
15	20250319	210100	459858234	3000	3000	3000	3000	0
16	20250319	210000	459858234	3000	3000	3000	3000	0
17	20250319	205900	459858234	3000	3000	3000	3000	0
18	20250319	205800	459858234	3000	3000	3000	3000	0
19	20250319	205700	459858234	3000	3000	3000	3000	0
20	20250319	205600	459858234	3000	3000	3000	3000	0
21	20250319	205500	459858234	3000	3000	3000	3000	0
22	20250319	205400	459858234	3000	3000	3000	3000	0
23	20250319	205300	459858234	3000	3000	3000	3000	0
24	20250319	205200	459858234	3000	3000	3000	3000	0
25	20250319	205100	459858234	3000	3000	3000	3000	0
26	20250319	205000	459858234	3000	3000	3000	3000	0
27	20250319	204900	459858234	3000	3000	3000	3000	0
28	20250319	204800	459858234	3000	3000	3000	3000	0
29	20250319	204700	459858234	3000	3000	3000	3000	0
30	20250319	204600	459858234	3000	3000	3000	3000	0
31	20250319	204500	459858234	3000	3000	3000	3000	0
32	20250319	204400	459858234	3000	3000	3000	3000	1200
33	20250319	204300	459858234	3000	3000	3000	3000	0
34	20250319	204200	459858234	3000	3000	3000	3000	0
35	20250319	204100	459858234	3000	3000	3000	3000	0
36	20250319	204000	459858234	3000	3000	3000	3000	0
37	20250319	203900	459858234	3000	3000	3000	3000	0
38	20250319	203800	459858234	3000	3000	3000	3000	0
39	20250319	203700	459858234	3000	3000	3000	3000	0
40	20250319	203600	459858234	3000	3000	3000	3000	0
41	20250319	203500	459858234	3000	3000	3000	3000	0
42	20250319	203400	459858234	3000	3000	3000	3000	0
43	20250319	203300	459858234	3000	3000	3000	3000	0
44	20250319	203200	459858234	3000	3000	3000	3000	0
45	20250319	203100	459858234	3000	3000	3000	3000	0
46	20250319	203000	459858234	3000	3000	3000	3000	0
47	20250319	202900	459858234	3000	3000	3000	3000	0
48	20250319	202800	459858234	3000	3000	3000	3000	0
49	20250319	202700	459858234	3000	3000	3000	3000	0
50	20250319	202600	459858234	3000	3000	3000	3000	0
51	20250319	202500	459858234	3000	3000	3000	3000	0
52	20250319	202400	459858234	3000	3000	3000	3000	0
53	20250319	202300	459858234	3000	3000	3000	3000	0
54	20250319	202200	459858234	3000	3000	3000	3000	0
55	20250319	202100	459858234	3000	3000	3000	3000	0
56	20250319	202000	459858234	3000	3000	3000	3000	0
57	20250319	201900	459858234	3000	3000	3000	3000	0
58	20250319	201800	459858234	3000	3000	3000	3000	0
59	20250319	201700	459858234	3000	3000	3000	3000	0
60	20250319	201600	459858234	3000	3000	3000	3000	0
61	20250319	201500	459858234	3000	3000	3000	3000	0
62	20250319	201400	459858234	3000	3000	3000	3000	1200
63	20250319	201300	459858234	3000	3000	3000	3000	0
64	20250319	201200	459858234	3000	3000	3000	3000	0
65	20250319	201100	459858234	3000	3000	3000	3000	0
66	20250319	201000	459858234	3000	3000	3000	3000	0
67	20250319	200900	459858234	3000	3000	3000	3000	0
68	20250319	200800	459858234	3000	3000	3000	3000	0
69	20250319	200700	459858234	3000	3000	3000	3000	0
70	20250319	200600	459858234	3000	3000	3000	3000	0
71	20250319	200500	459858234	3000	3000	3000	3000	0
72	20250319	200400	459858234	3000	3000	3000	3000	0
73	20250319	200300	459858234	3000	3000	3000	3000	0
74	20250319	200200	459858234	3000	3000	3000	3000	0
75	20250319	200100	459858234	3000	3000	3000	3000	0
76	20250319	200000	459858234	3000	3000	3000	3000	0
77	20250319	195900	459858234	3000	3000	3000	3000	0
78	20250319	195800	459858234	3000	3000	3000	3000	0
79	20250319	195700	459858234	3000	3000	3000	3000	0
80	20250319	195600	459858234	3000	3000	3000	3000	0
81	20250319	195500	459858234	3000	3000	3000	3000	0
82	20250319	195400	459858234	3000	3000	3000	3000	0
83	20250319	195300	459858234	3000	3000	3000	3000	0
84	20250319	195200	459858234	3000	3000	3000	3000	0
85	20250319	195100	459858234	3000	3000	3000	3000	0
86	20250319	195000	459858234	3000	3000	3000	3000	0
87	20250319	194900	459858234	3000	3000	3000	3000	0
88	20250319	194800	459858234	3000	3000	3000	3000	0
89	20250319	194700	459858234	3000	3000	3000	3000	0
90	20250319	194600	459858234	3000	3000	3000	3000	0
91	20250319	194500	459858234	3000	3000	3000	3000	0
92	20250319	194400	459858234	3000	3000	3000	3000	1200
93	20250319	194300	459858234	3000	3000	3000	3000	0
94	20250319	194200	459858234	3000	3000	3000	3000	0
95	20250319	194100	459858234	3000	3000	3000	3000	0
96	20250319	194000	459858234	3000	3000	3000	3000	0
97	20250319	193900	459858234	3000	3000	3000	3000	0
98	20250319	193800	459858234	3000	3000	3000	3000	0
99	20250319	193700	459858234	3000	3000	3000	3000	0
100	20250319	193600	459858234	3000	3000	3000	3000	0
101	20250319	193500	459858234	3000	3000	3000	3000	0
102	20250319	193400	459858234	3000	3000	3000	3000	0
103	20250319	193300	459858234	3000	3000	3000	3000	0
104	20250319	193200	459858234	3000	3000	3000	3000	0
105	20250319	193100	459858234	3000	3000	3000	3000	0
106	20250319	193000	459858234	3000	3000	3000	3000	0
107	20250319	192900	459858234	3000	3000	3000	3000	0
108	20250319	192800	459858234	3000	3000	3000	3000	0
109	20250319	192700	459858234	3000	3000	3000	3000	0
110	20250319	192600	459858234	3000	3000	3000	3000	0
111	20250319	192500	459858234	3000	3000	3000	3000	0
112	20250319	192400	459858234	3000	3000	3000	3000	0
113	20250319	192300	459858234	3000	3000	3000	3000	0
114	20250319	192200	459858234	3000	3000	3000	3000	0
115	20250319	192100	459858234	3000	3000	3000	3000	0
116	20250319	192000	459858234	3000	3000	3000	3000	0
117	20250319	191900	459858234	3000	3000	3000	3000	0
118	20250319	191800	459858234	3000	3000	3000	3000	0
119	20250319	191700	459858234	3000	3000	3000	3000	0
120	20250319	191600	459858234	3000	3000	3000	3000	0
121	20250319	191500	459858234	3000	3000	3000	3000	0
122	20250319	191400	459858234	3000	3000	3000	3000	1200
123	20250319	191300	459858234	3000	3000	3000	3000	0
124	20250319	191200	459858234	3000	3000	3000	3000	0
125	20250319	191100	459858234	3000	3000	3000	3000	0
126	20250319	191000	459858234	3000	3000	3000	3000	0
127	20250319	190900	459858234	3000	3000	3000	3000	0
128	20250319	190800	459858234	3000	3000	3000	3000	0
129	20250319	190700	459858234	3000	3000	3000	3000	0
130	20250319	190600	459858234	3000	3000	3000	3000	0
131	20250319	190500	459858234	3000	3000	3000	3000	0
132	20250319	190400	459858234	3000	3000	3000	3000	0
133	20250319	190300	459858234	3000	3000	3000	3000	0
134	20250319	190200	459858234	3000	3000	3000	3000	0
135	20250319	190100	459858234	3000	3000	3000	3000	0
136	20250319	190000	459858234	3000	3000	3000	3000	0
137	20250319	185900	459858234	3000	3000	3000	3000	0
138	20250319	185800	459858234	3000	3000	3000	3000	0
139	20250319	185700	459858234	3000	3000	3000	3000	0
140	20250319	185600	459858234	3000	3000	3000	3000	0
141	20250319	185500	459858234	3000	3000	3000	3000	0
142	20250319	185400	459858234	3000	3000	3000	3000	0
143	20250319	185300	459858234	3000	3000	3000	3000	0
144	20250319	185200	459858234	3000	3000	3000	3000	0
145	20250319	185100	459858234	3000	3000	3000	3000	0
146	20250319	185000	459858234	3000	3000	3000	3000	0
147	20250319	184900	459858234	3000	3000	3000	3000	0
148	20250319	184800	459858234	3000	3000	3000	3000	0
149	20250319	184700	459858234	3000	3000	3000	3000	0
150	20250319	184600	459858234	3000	3000	3000	3000	0
151	20250319	184500	459858234	3000	3000	3000	3000	0
152	20250319	184400	459858234	3000	3000	3000	3000	1200
153	20250319	184300	459858234	3000	3000	3000	3000	0
154	20250319	184200	459858234	3000	3000	3000	3000	0
155	20250319	184100	459858234	3000	3000	3000	3000	0
156	20250319	184000	459858234	3000	3000	3000	3000	0
157	20250319	183900	459858234	3000	3000	3000	3000	0
158	20250319	183800	459858234	3000	3000	3000	3000	0
159	20250319	183700	459858234	3000	3000	3000	3000	0
160	20250319	183600	459858234	3000	3000	3000	3000	0
161	20250319	183500	459858234	3000	3000	3000	3000	0
162	20250319	183400	459858234	3000	3000	3000	3000	0
163	20250319	183300	459858234	3000	3000	3000	3000	0
164	20250319	183200	459858234	3000	3000	3000	3000	0
165	20250319	183100	459858234	3000	3000	3000	3000	0
166	20250319	183000	459858234	3000	3000	3000	3000	0
167	20250319	182900	459858234	3000	3000	3000	3000	0
168	20250319	182800	459858234	3000	3000	3000	3000	0
169	20250319	182700	459858234	3000	3000	3000	3000	0
170	20250319	182600	459858234	3000	3000	3000	3000	0
171	20250319	182500	459858234	3000	3000	3000	3000	0
172	20250319	182400	459858234	3000	3000	3000	3000	0
173	20250319	182300	459858234	3000	3000	3000	3000	0
174	20250319	182200	459858234	3000	3000	3000	3000	0
175	20250319	182100	459858234	3000	3000	3000	3000	0
176	20250319	182000	459858234	3000	3000	3000	3000	0
177	20250319	181900	459858234	3000	3000	3000	3000	0
178	20250319	181800	459858234	3000	3000	3000	3000	0
179	20250319	181700	459858234	3000	3000	3000	3000	0
180	20250319	181600	459858234	3000	3000	3000	3000	0
181	20250319	181500	459858234	3000	3000	3000	3000	0
182	20250319	181400	459858234	3000	3000	3000	3000	1200
183	20250319	181300	459858234	3000	3000	3000	3000	0
184	20250319	181200	459858234	3000	3000	3000	3000	0
185	20250319	181100	459858234	3000	3000	3000	3000	0
186	20250319	181000	459858234	3000	3000	3000	3000	0
187	20250319	180900	459858234	3000	3000	3000	3000	0
188	20250319	180800	459858234	3000	3000	3000	3000	0
189	20250319	180700	459858234	3000	3000	3000	3000	0
190	20250319	180600	459858234	3000	3000	3000	3000	0
191	20250319	180500	459858234	3000	3000	3000	3000	0
192	20250319	180400	459858234	3000	3000	3000	3000	0
193	20250319	180300	459858234	3000	3000	3000	3000	0
194	20250319	180200	459858234	3000	3000	3000	3000	0
195	20250319	180100	459858234	3000	3000	3000	3000	0
196	20250319	180000	459858234	3000	3000	3000	3000	0
197	20250319	175900	459858234	3000	3000	3000	3000	0
198	20250319	175800	459858234	3000	3000	3000	3000	0
199	20250319	175700	459858234	3000	3000	3000	3000	0
200	20250319	175600	459858234	3000	3000	3000	3000	0
201	20250319	175500	459858234	3000	3000	3000	3000	0
202	20250319	175400	459858234	3000	3000	3000	3000	0
203	20250319	175300	459858234	3000	3000	3000	3000	0
204	20250319	175200	459858234	3000	3000	3000	3000	0
205	20250319	175100	459858234	3000	3000	3000	3000	0
206	20250319	175000	459858234	3000	3000	3000	3000	0
207	20250319	174900	459858234	3000	3000	3000	3000	0
208	20250319	174800	459858234	3000	3000	3000	3000	0
209	20250319	174700	459858234	3000	3000	3000	3000	0
210	20250319	174600	459858234	3000	3000	3000	3000	0
211	20250319	174500	459858234	3000	3000	3000	3000	0
212	20250319	174400	459858234	3000	3000	3000	3000	1200
213	20250319	174300	459858234	3000	3000	3000	3000	0
214	20250319	174200	459858234	3000	3000	3000	3000	0
215	20250319	174100	459858234	3000	3000	3000	3000	0
216	20250319	174000	459858234	3000	3000	3000	3000	0
217	20250319	173900	459858234	3000	3000	3000	3000	0
218	20250319	173800	459858234	3000	3000	3000	3000	0
219	20250319	173700	459858234	3000	3000	3000	3000	0
220	20250319	173600	459858234	3000	3000	3000	3000	0
221	20250319	173500	459858234	3000	3000	3000	3000	0
222	20250319	173400	459858234	3000	3000	3000	3000	0
223	20250319	173300	459858234	3000	3000	3000	3000	0
224	20250319	173200	459858234	3000	3000	3000	3000	0
225	20250319	173100	459858234	3000	3000	3000	3000	0
226	20250319	173000	459858234	3000	3000	3000	3000	0
227	20250319	172900	459858234	3000	3000	3000	3000	0
228	20250319	172800	459858234	3000	3000	3000	3000	0
229	20250319	172700	459858234	3000	3000	3000	3000	0
230	20250319	172600	459858234	3000	3000	3000	3000	0
231	20250319	172500	459858234	3000	3000	3000	3000	0
232	20250319	172400	459858234	3000	3000	3000	3000	0
233	20250319	172300	459858234	3000	3000	3000	3000	0
234	20250319	172200	459858234	3000	3000	3000	3000	0
235	20250319	172100	459858234	3000	3000	3000	3000	0
236	20250319	172000	459858234	3000	3000	3000	3000	0
237	20250319	171900	459858234	3000	3000	3000	3000	0
238	20250319	171800	459858234	3000	3000	3000	3000	0
239	20250319	171700	459858234	3000	3000	3000	3000	0
240	20250319	171600	459858234	3000	3000	3000	3000	0
241	20250319	171500	459858234	3000	3000	3000	3000	0
242	20250319	171400	459858234	3000	3000	3000	3000	1200
243	20250319	171300	459858234	3000	3000	3000	3000	0
244	20250319	171200	459858234	3000	3000	3000	3000	0
245	20250319	171100	459858234	3000	3000	3000	3000	0
246	20250319	171000	459858234	3000	3000	3000	3000	0
247	20250319	170900	459858234	3000	3000	3000	3000	0
248	20250319	170800	459858234	3000	3000	3000	3000	0
249	20250319	170700	459858234	3000	3000	3000	3000	0
250	20250319	170600	459858234	3000	3000	3000	3000	0
251	20250319	170500	459858234	3000	3000	3000	3000	0
252	20250319	170400	459858234	3000	3000	3000	3000	0
253	20250319	170300	459858234	3000	3000	3000	3000	0
254	20250319	170200	459858234	3000	3000	3000	3000	0
255	20250319	170100	459858234	3000	3000	3000	3000	0
256	20250319	170000	459858234	3000	3000	3000	3000	0
257	20250319	165900	459858234	3000	3000	3000	3000	0
258	20250319	165800	459858234	3000	3000	3000	3000	0
259	20250319	165700	459858234	3000	3000	3000	3000	0
260	20250319	165600	459858234	3000	3000	3000	3000	0
261	20250319	165500	459858234	3000	3000	3000	3000	0
262	20250319	165400	459858234	3000	3000	3000	3000	0
263	20250319	165300	459858234	3000	3000	3000	3000	0
264	20250319	165200	459858234	3000	3000	3000	3000	0
265	20250319	165100	459858234	3000	3000	3000	3000	0
266	20250319	165000	459858234	3000	3000	3000	3000	0
267	20250319	164900	459858234	3000	3000	3000	3000	0
268	20250319	164800	459858234	3000	3000	3000	3000	0
269	20250319	164700	459858234	3000	3000	3000	3000	0
270	20250319	164600	459858234	3000	3000	3000	3000	0
271	20250319	164500	459858234	3000	3000	3000	3000	0
272	20250319	164400	459858234	3000	3000	3000	3000	1200
273	20250319	164300	459858234	3000	3000	3000	3000	0
274	20250319	164200	459858234	3000	3000	3000	3000	0
275	20250319	164100	459858234	3000	3000	3000	3000	0
276	20250319	164000	459858234	3000	3000	3000	3000	0
277	20250319	163900	459858234	3000	3000	3000	3000	0
278	20250319	163800	459858234	3000	3000	3000	3000	0
279	20250319	163700	459858234	3000	3000	3000	3000	0
280	20250319	163600	459858234	3000	3000	3000	3000	0
281	20250319	163500	459858234	3000	3000	3000	3000	0
282	20250319	163400	459858234	3000	3000	3000	3000	0
283	20250319	163300	459858234	3000	3000	3000	3000	0
284	20250319	163200	459858234	3000	3000	3000	3000	0
285	20250319	163100	459858234	3000	3000	3000	3000	0
286	20250319	163000	459858234	3000	3000	3000	3000	0
287	20250319	162900	459858234	3000	3000	3000	3000	0
288	20250319	162800	459858234	3000	3000	3000	3000	0
289	20250319	162700	459858234	3000	3000	3000	3000	0
290	20250319	162600	459858234	3000	3000	3000	3000	0
291	20250319	162500	459858234	3000	3000	3000	3000	0
292	20250319	162400	459858234	3000	3000	3000	3000	0
293	20250319	162300	459858234	3000	3000	3000	3000	0
294	20250319	162200	459858234	3000	3000	3000	3000	0
295	20250319	162100	459858234	3000	3000	3000	3000	0
296	20250319	162000	459858234	3000	3000	3000	3000	0
297	20250319	161900	459858234	3000	3000	3000	3000	0
298	20250319	161800	459858234	3000	3000	3000	3000	0
299	20250319	161700	459858234	3000	3000	3000	3000	0
300	20250319	161600	459858234	3000	3000	3000	3000	0
301	20250319	161500	459858234	3000	3000	3000	3000	0
302	20250319	161400	459858234	3000	3000	3000	3000	1200
303	20250319	161300	459858234	3000	3000	3000	3000	0
304	20250319	161200	459858234	3000	3000	3000	3000	0
305	20250319	161100	459858234	3000	3000	3000	3000	0
306	20250319	161000	459858234	3000	3000	3000	3000	0
307	20250319	160900	459858234	3000	3000	3000	3000	0
308	20250319	160800	459858234	3000	3000	3000	3000	0
309	20250319	160700	459858234	3000	3000	3000	3000	0
310	20250319	160600	459858234	3000	3000	3000	3000	0
311	20250319	160500	459858234	3000	3000	3000	3000	0
312	20250319	160400	459858234	3000	3000	3000	3000	0
313	20250319	160300	459858234	3000	3000	3000	3000	0
314	20250319	160200	459858234	3000	3000	3000	3000	0
315	20250319	160100	459858234	3000	3000	3000	3000	0
316	20250319	160000	459858234	3000	3000	3000	3000	0
317	20250319	155900	459858234	3000	3000	3000	3000	0
318	20250319	155800	459858234	3000	3000	3000	3000	0
319	20250319	155700	459858234	3000	3000	3000	3000	0
320	20250319	155600	459858234	3000	3000	3000	3000	0
321	20250319	155500	459858234	3000	3000	3000	3000	0
322	20250319	155400	459858234	3000	3000	3000	3000	0
323	20250319	155300	459858234	3000	3000	3000	3000	0
324	20250319	155200	459858234	3000	3000	3000	3000	0
325	20250319	155100	459858234	3000	3000	3000	3000	0
326	20250319	155000	459858234	3000	3000	3000	3000	0
327	20250319	154900	459858234	3000	3000	3000	3000	0
328	20250319	154800	459858234	3000	3000	3000	3000	0
329	20250319	154700	459858234	3000	3000	3000	3000	0
330	20250319	154600	459858234	3000	3000	3000	3000	0
331	20250319	154500	459858234	3000	3000	3000	3000	0
332	20250319	154400	459858234	3000	3000	3000	3000	1200
333	20250319	154300	459858234	3000	3000	3000	3000	0
334	20250319	154200	459858234	3000	3000	3000	3000	0
335	20250319	154100	459858234	3000	3000	3000	3000	0
336	20250319	154000	459858234	3000	3000	3000	3000	0
337	20250319	153900	459858234	3000	3000	3000	3000	0
338	20250319	153800	459858234	3000	3000	3000	3000	0
339	20250319	153700	459858234	3000	3000	3000	3000	0
340	20250319	153600	459858234	3000	3000	3000	3000	0
341	20250319	153500	459858234	3000	3000	3000	3000	0
342	20250319	153400	459858234	3000	3000	3000	3000	0
343	20250319	153300	459858234	3000	3000	3000	3000	0
344	20250319	153200	459858234	3000	3000	3000	3000	0
345	20250319	153100	459858234	3000	3000	3000	3000	0
346	20250319	153000	459858234	3000	3000	3000	3000	1200
347	20250319	152900	456258234	3005	3005	3005	3005	0
348	20250319	152800	456258234	3005	3005	3005	3005	0
349	20250319	152700	456258234	3005	3005	3005	3005	0
350	20250319	152600	456258234	3005	3005	3005	3005	0
351	20250319	152500	456258234	3005	3005	3005	3005	0
352	20250319	152400	456258234	3005	3005	3005	3005	0
353	20250319	152300	456258234	3005	3005	3005	3005	0
354	20250319	152200	456258234	3005	3005	3005	3005	0
355	20250319	152100	456258234	3005	3005	3005	3005	0
356	20250319	152000	456258234	3005	3005	3005	3005	0
357	20250319	151900	456258234	3005	3005	3005	3005	1
358	20250319	151800	456255229	3005	3000	3005	3000	866
359	20250319	151700	453657079	3000	3000	3000	3000	0
360	20250319	151600	453657079	3000	3005	3005	3000	1138
361	20250319	151500	450239389	3005	3005	3005	3005	0
362	20250319	151400	450239389	3005	3000	3005	3000	534
363	20250319	151300	448637379	3000	3000	3000	3000	350
364	20250319	151200	447587379	3005	3005	3005	3005	0
365	20250319	151100	447587379	3005	3000	3005	3000	355
366	20250319	151000	446522354	3000	3000	3000	3000	2418
367	20250319	150900	439268354	3005	3005	3005	3005	436
368	20250319	150800	437958174	3000	3005	3005	3000	501
369	20250319	150700	436455169	3005	3005	3005	3005	4
370	20250319	150600	436443149	3000	3000	3000	3000	0
371	20250319	150500	436443149	3000	3000	3000	3000	0
372	20250319	150400	436443149	3000	3000	3000	3000	301
373	20250319	150300	435540149	3005	3005	3005	3005	2
374	20250319	150200	435534139	3005	3005	3005	3005	0
375	20250319	150100	435534139	3005	3005	3005	3005	0
376	20250319	150000	435534139	3005	3005	3005	3005	1
377	20250319	145900	435531134	3000	3000	3000	3000	0
378	20250319	145800	435531134	3000	3000	3000	3000	100
379	20250319	145700	435231134	3000	3000	3000	3000	0
380	20250319	145600	435231134	3000	3000	3000	3000	1
381	20250319	145500	435228134	3000	3000	3000	3000	0
382	20250319	145400	435228134	3000	3000	3000	3000	3
383	20250319	145300	435219134	3000	3000	3000	3000	1101
384	20250319	145200	431916134	3005	3005	3005	3005	0
385	20250319	145100	431916134	3005	3005	3005	3005	0
386	20250319	145000	431916134	3005	3005	3005	3005	3
387	20250319	144900	431907119	3005	3005	3005	3005	0
388	20250319	144800	431907119	3005	3005	3005	3005	0
389	20250319	144700	431907119	3005	3005	3005	3005	0
390	20250319	144600	431907119	3005	3005	3005	3005	1
391	20250319	144500	431904114	3000	3000	3000	3000	100
392	20250319	144400	431604114	3000	3000	3000	3000	4
393	20250319	144300	431592114	2997	2997	2997	2997	2
394	20250319	144200	431586120	3000	3000	3000	3000	1
395	20250319	144100	431583120	3000	3000	3000	3000	1
396	20250319	144000	431580120	3000	3000	3000	3000	809
397	20250319	143900	429153120	3000	3000	3000	3000	0
398	20250319	143800	429153120	3000	3000	3000	3000	0
399	20250319	143700	429153120	3000	3000	3000	3000	1139
400	20250319	143600	425736120	3000	3000	3000	3000	0
401	20250319	143500	425736120	3000	3000	3000	3000	27
402	20250319	143400	425655120	3000	3000	3000	3000	356
403	20250319	143300	424587120	3000	3000	3000	3000	27
404	20250319	143200	424506120	3000	3000	3000	3000	71
405	20250319	143100	424293120	2995	3005	3005	2995	4
406	20250319	143000	424281120	2995	2995	2995	2995	0
407	20250319	142900	424281120	2995	3000	3000	2995	500
408	20250319	142800	422783120	3000	3000	3000	3000	0
409	20250319	142700	422783120	3000	3000	3000	3000	0
410	20250319	142600	422783120	3000	3000	3000	3000	0
411	20250319	142500	422783120	3000	3000	3000	3000	50
412	20250319	142400	422633120	3000	3000	3000	3000	3
413	20250319	142300	422624120	3000	3000	3000	3000	0
414	20250319	142200	422624120	3000	3000	3000	3000	1
415	20250319	142100	422621120	3000	3000	3000	3000	2
416	20250319	142000	422615120	3000	3000	3000	3000	0
417	20250319	141900	422615120	3000	3000	3000	3000	0
418	20250319	141800	422615120	3000	3000	3000	3000	33
419	20250319	141700	422516120	3000	3000	3000	3000	0
420	20250319	141600	422516120	3000	3000	3000	3000	2110
421	20250319	141500	416186120	3010	3010	3010	3010	2
422	20250319	141400	416180100	3015	3015	3015	3015	0
423	20250319	141300	416180100	3015	3015	3015	3015	0
424	20250319	141200	416180100	3015	3015	3015	3015	0
425	20250319	141100	416180100	3015	3000	3015	3000	843
426	20250319	141000	413642075	3000	3000	3000	3000	18
427	20250319	140900	413588075	2995	2995	2995	2995	0
428	20250319	140800	413588075	2995	3000	3000	2995	1133
429	20250319	140700	410189480	3000	2995	3000	2995	2
430	20250319	140600	410183485	3000	3000	3000	3000	0
431	20250319	140500	410183485	3000	3000	3000	3000	0
432	20250319	140400	410183485	3000	3000	3000	3000	5
433	20250319	140300	410168485	3000	3000	3000	3000	0
434	20250319	140200	410168485	3000	3000	3000	3000	0
435	20250319	140100	410168485	3000	3000	3000	3000	0
436	20250319	140000	410168485	3000	3000	3000	3000	0
437	20250319	135900	410168485	3000	3000	3000	3000	0
438	20250319	135800	410168485	3000	3000	3000	3000	1
439	20250319	135700	410165485	3000	3000	3000	3000	0
440	20250319	135600	410165485	3000	3000	3000	3000	1326
441	20250319	135500	406187485	3000	3000	3000	3000	1
442	20250319	135400	406184485	3000	3000	3000	3000	0
443	20250319	135300	406184485	3000	3000	3000	3000	130
444	20250319	135200	405794485	3000	3000	3000	3000	1
445	20250319	135100	405791485	2995	2995	2995	2995	0
446	20250319	135000	405791485	2995	2995	2995	2995	1010
447	20250319	134900	402766535	2995	2995	2995	2995	0
448	20250319	134800	402766535	2995	2995	2995	2995	5
449	20250319	134700	402751560	3000	3000	3000	3000	20
450	20250319	134600	402691560	3000	3000	3000	3000	3
451	20250319	134500	402682560	2995	2995	2995	2995	26
452	20250319	134400	402604690	2995	2995	2995	2995	0
453	20250319	134300	402604690	2995	3000	3000	2995	93
454	20250319	134200	402325990	3000	3000	3000	3000	1
455	20250319	134100	402322990	2995	2995	2995	2995	0
456	20250319	134000	402322990	2995	2995	2995	2995	0
457	20250319	133900	402322990	2995	3000	3000	2995	1582
458	20250319	133800	397579700	3000	3000	3000	3000	20
459	20250319	133700	397519700	2995	2995	2995	2995	0
460	20250319	133600	397519700	2995	2995	2995	2995	0
461	20250319	133500	397519700	2995	2995	2995	2995	0
462	20250319	133400	397519700	2995	2995	2995	2995	0
463	20250319	133300	397519700	2995	3000	3000	2995	1001
464	20250319	133200	394521700	2995	2995	2995	2995	0
465	20250319	133100	394521700	2995	2995	2995	2995	896
466	20250319	133000	391838180	3000	3000	3000	3000	5
467	20250319	132900	391823180	3000	3000	3000	3000	5
468	20250319	132800	391808180	3000	3000	3000	3000	0
469	20250319	132700	391808180	3000	3010	3010	3000	442
470	20250319	132600	390482170	2995	2995	2995	2995	1
471	20250319	132500	390479175	2995	2995	2995	2995	0
472	20250319	132400	390479175	2995	2995	2995	2995	0
473	20250319	132300	390479175	2995	2995	2995	2995	3350
474	20250319	132200	380445925	3000	3000	3000	3000	0
475	20250319	132100	380445925	3000	3000	3000	3000	54
476	20250319	132000	380283925	3000	3000	3000	3000	1258
477	20250319	131900	376509925	3005	3005	3010	3005	313
478	20250319	131800	375569355	3005	3005	3005	3005	1
479	20250319	131700	375566350	3000	3000	3000	3000	0
480	20250319	131600	375566350	3000	3000	3000	3000	1243
481	20250319	131500	371837350	3000	3000	3000	3000	2
482	20250319	131400	371831350	2995	2995	2995	2995	0
483	20250319	131300	371831350	2995	2995	2995	2995	100
484	20250319	131200	371531850	3000	3000	3000	3000	400
485	20250319	131100	370331850	3000	3000	3000	3000	50
486	20250319	131000	370181850	3000	3000	3000	3000	0
487	20250319	130900	370181850	3000	3000	3000	3000	150
488	20250319	130800	369731850	2995	2995	2995	2995	5
489	20250319	130700	369716875	2995	2995	2995	2995	0
490	20250319	130600	369716875	2995	2995	2995	2995	0
491	20250319	130500	369716875	2995	2995	2995	2995	0
492	20250319	130400	369716875	2995	2995	2995	2995	0
493	20250319	130300	369716875	2995	2995	2995	2995	336
494	20250319	130200	368710555	3000	2995	3000	2995	531
495	20250319	130100	367120180	2995	2995	2995	2995	1316
496	20250319	130000	363178760	2995	2995	2995	2995	0
497	20250319	125900	363178760	2995	2995	2995	2995	0
498	20250319	125800	363178760	2995	2995	2995	2995	939
499	20250319	125700	360366455	2995	2995	2995	2995	1127
500	20250319	125600	356991090	2995	2995	2995	2995	13
501	20250319	125500	356952155	2995	2995	2995	2995	81
502	20250319	125400	356709560	2995	2995	2995	2995	0
503	20250319	125300	356709560	2995	2995	2995	2995	225
504	20250319	125200	356035685	3000	3000	3000	3000	1
505	20250319	125100	356032685	3000	2995	3000	2995	2335
506	20250319	125000	349038330	2995	2995	2995	2995	0
507	20250319	124900	349038330	2995	2995	2995	2995	0
508	20250319	124800	349038330	2995	2995	2995	2995	0
509	20250319	124700	349038330	2995	2995	2995	2995	58
510	20250319	124600	348864620	3000	3000	3000	3000	2
511	20250319	124500	348858620	3000	3000	3000	3000	3
512	20250319	124400	348849620	3000	3000	3000	3000	2
513	20250319	124300	348843620	3000	3000	3000	3000	1003
514	20250319	124200	345834620	3000	3000	3000	3000	173
515	20250319	124100	345315620	3000	3000	3000	3000	7
516	20250319	124000	345294620	3000	3000	3000	3000	4
517	20250319	123900	345282620	3000	3000	3000	3000	0
518	20250319	123800	345282620	3000	3000	3000	3000	5
519	20250319	123700	345267620	3000	3000	3000	3000	6
520	20250319	123600	345249620	3000	3000	3000	3000	2
521	20250319	123500	345243620	2995	3000	3000	2995	12
522	20250319	123400	345207630	3000	3000	3000	3000	50
523	20250319	123300	345057630	3000	3000	3000	3000	0
524	20250319	123200	345057630	3000	3000	3000	3000	3
525	20250319	123100	345048630	2995	2995	2995	2995	0
526	20250319	123000	345048630	2995	2995	2995	2995	0
527	20250319	122900	345048630	2995	2995	2995	2995	0
528	20250319	122800	345048630	2995	3000	3000	2995	121
529	20250319	122700	344686230	3000	3000	3000	3000	2
530	20250319	122600	344680230	3000	2995	3000	2995	1702
531	20250319	122500	339582730	2995	3000	3000	2995	43
532	20250319	122400	339453895	3000	3000	3000	3000	20
533	20250319	122300	339393895	3000	3000	3000	3000	204
534	20250319	122200	338781895	3000	3000	3000	3000	0
535	20250319	122100	338781895	3000	3000	3000	3000	234
536	20250319	122000	338079895	3000	3000	3000	3000	1
537	20250319	121900	338076895	3000	3000	3000	3000	1
538	20250319	121800	338073895	3000	3000	3000	3000	16
539	20250319	121700	338025895	3000	3000	3000	3000	1
540	20250319	121600	338022895	3000	3000	3000	3000	54
541	20250319	121500	337860895	3000	3000	3000	2995	1493
542	20250319	121400	333381900	3000	3000	3000	3000	40
543	20250319	121300	333261900	3000	3000	3000	3000	0
544	20250319	121200	333261900	3000	3000	3000	3000	1675
545	20250319	121100	328236900	3000	3000	3000	3000	0
546	20250319	121000	328236900	3000	2995	3000	2995	3001
547	20250319	120900	319248900	2995	2995	2995	2995	2
548	20250319	120800	319242910	2995	2995	2995	2995	938
549	20250319	120700	316433600	3000	3000	3000	3000	50
550	20250319	120600	316283600	2995	3000	3000	2995	185
551	20250319	120500	315729500	3000	3000	3000	3000	0
552	20250319	120400	315729500	3000	3000	3000	3000	5
553	20250319	120300	315714500	3000	3000	3000	3000	10
554	20250319	120200	315684500	3000	3000	3000	3000	0
555	20250319	120100	315684500	3000	3000	3000	3000	1
556	20250319	120000	315681500	2995	3000	3000	2995	166
557	20250319	115900	315184250	3000	3000	3000	3000	5
558	20250319	115800	315169250	2995	3000	3000	2995	29
559	20250319	115700	315082390	3000	3000	3000	3000	0
560	20250319	115600	315082390	3000	3000	3000	3000	50
561	20250319	115500	314932390	3000	3000	3000	3000	10
562	20250319	115400	314902390	3000	3000	3000	3000	2
563	20250319	115300	314896390	3000	3000	3000	3000	300
564	20250319	115200	313996390	3000	3000	3000	3000	100
565	20250319	115100	313696390	3000	3000	3000	3000	0
566	20250319	115000	313696390	3000	3000	3000	3000	2002
567	20250319	114900	307690390	3000	3000	3000	3000	1500
568	20250319	114800	303190390	3000	3000	3000	2995	211
569	20250319	114700	302557890	3000	3000	3000	3000	1498
570	20250319	114600	298063890	3000	3000	3000	3000	1
571	20250319	114500	298060890	2995	2995	2995	2995	0
572	20250319	114400	298060890	2995	2995	2995	2995	137
573	20250319	114300	297650575	3000	3000	3000	3000	17
574	20250319	114200	297599575	3000	3000	3000	3000	22
575	20250319	114100	297533575	3000	3000	3000	3000	0
576	20250319	114000	297533575	3000	3000	3000	3000	3
577	20250319	113900	297524575	3000	3000	3000	3000	0
578	20250319	113800	297524575	3000	3000	3000	3000	1005
579	20250319	113700	294509575	3000	3000	3000	3000	0
580	20250319	113600	294509575	3000	3000	3000	3000	3
581	20250319	113500	294500575	3000	3000	3000	2995	135
582	20250319	113400	294096050	3000	3000	3000	3000	15
583	20250319	113300	294051050	3000	3000	3000	3000	12
584	20250319	113200	294015050	3000	3000	3000	3000	0
585	20250319	113100	294015050	3000	3000	3000	3000	18
586	20250319	113000	293961050	2990	2990	2990	2990	1000
587	20250319	112900	290971050	3000	3000	3000	3000	0
588	20250319	112800	290971050	3000	3000	3000	3000	501
589	20250319	112700	289468050	3000	3000	3000	3000	50
590	20250319	112600	289318050	3000	3000	3000	3000	1000
591	20250319	112500	286318050	3000	2995	3000	2995	52
592	20250319	112400	286162300	2990	2990	2990	2990	0
593	20250319	112300	286162300	2990	2990	2990	2990	180
594	20250319	112200	285624100	2990	2990	2990	2990	0
595	20250319	112100	285624100	2990	2990	2990	2990	66
596	20250319	112000	285426760	2990	2990	2990	2990	18
597	20250319	111900	285372940	2990	2990	2990	2990	202
598	20250319	111800	284768960	2990	2990	2990	2990	14
599	20250319	111700	284727100	2985	2990	2990	2985	9800
600	20250319	111600	255462815	2990	2990	2990	2990	0
601	20250319	111500	255462815	2990	2990	2990	2990	0
602	20250319	111400	255462815	2990	2985	2990	2985	697
603	20250319	111300	253381785	2985	2990	2990	2985	101
604	20250319	111200	253080295	2990	2985	2990	2985	14
605	20250319	111100	253038445	2990	2990	2990	2990	98
606	20250319	111000	252745425	2995	2990	2995	2985	1104
607	20250319	110900	249447440	2990	2995	2995	2990	5387
608	20250319	110800	233340260	2995	3000	3000	2995	1871
609	20250319	110700	227736515	3000	3000	3000	3000	30
610	20250319	110600	227646515	3000	3000	3000	3000	355
611	20250319	110500	226581515	3000	3000	3000	3000	0
612	20250319	110400	226581515	3000	2990	3000	2990	32
613	20250319	110300	226485825	3000	2995	3000	2995	344
614	20250319	110200	225455540	2990	2990	2990	2990	0
615	20250319	110100	225455540	2990	2995	2995	2990	142
616	20250319	110000	225030260	2995	3000	3000	2995	1007
617	20250319	105900	222014095	3000	3000	3000	2995	3061
618	20250319	105800	212846250	3000	3000	3000	2995	8
619	20250319	105700	212822260	2995	2995	2995	2995	1532
620	20250319	105600	208233920	2995	3000	3000	2995	14
621	20250319	105500	208191970	3000	3000	3000	3000	2
622	20250319	105400	208185970	3000	3000	3000	3000	55
623	20250319	105300	208020970	2995	2995	2995	2995	321
624	20250319	105200	207059575	2995	2995	2995	2995	754
625	20250319	105100	204801345	3000	3000	3000	3000	2
626	20250319	105000	204795345	3000	3005	3005	2995	10270
627	20250319	104900	174004310	3005	3005	3005	3005	4
628	20250319	104800	173992290	3005	3005	3005	3005	238
629	20250319	104700	173277100	3005	3005	3005	3005	0
630	20250319	104600	173277100	3005	3000	3005	3000	29
631	20250319	104500	173190020	3005	3005	3005	3005	872
632	20250319	104400	170569660	3005	3005	3005	3005	1221
633	20250319	104300	166900555	3005	3005	3005	3005	0
634	20250319	104200	166900555	3005	3005	3005	3005	566
635	20250319	104100	165199725	3010	3005	3010	3005	501
636	20250319	104000	163694215	3005	3000	3005	3000	162
637	20250319	103900	163207805	3005	3005	3010	3005	1067
638	20250319	103800	160001465	3005	3005	3010	3005	113
639	20250319	103700	159661885	3005	3005	3005	3005	1
640	20250319	103600	159658880	3005	3005	3005	3005	110
641	20250319	103500	159328330	3005	3005	3005	3005	4
642	20250319	103400	159316310	3010	3010	3010	3010	11
643	20250319	103300	159283200	3010	3005	3010	3005	1010
644	20250319	103200	156248100	3005	3005	3005	3005	1166
645	20250319	103100	152744270	3010	3010	3010	3010	102
646	20250319	103000	152437250	3010	3010	3010	3010	104
647	20250319	102900	152124210	3010	3010	3010	3010	134
648	20250319	102800	151720870	3010	3010	3010	3010	1061
649	20250319	102700	148527260	3010	3010	3010	3010	100
650	20250319	102600	148226260	3010	3010	3010	3010	28
651	20250319	102500	148141980	3010	3010	3010	3010	35
652	20250319	102400	148036630	3005	3005	3005	3005	55
653	20250319	102300	147871355	3005	3010	3010	3005	1050
654	20250319	102200	144711105	3010	3010	3010	3010	1570
655	20250319	102100	139985405	3010	3010	3010	3010	0
656	20250319	102000	139985405	3010	3010	3010	3010	1001
657	20250319	101900	136972395	3005	3005	3005	3005	58
658	20250319	101800	136798105	3005	3005	3005	3005	2007
659	20250319	101700	130767070	3010	3010	3010	3010	0
660	20250319	101600	130767070	3010	3015	3015	3010	206
661	20250319	101500	130147005	3010	3010	3010	3010	1016
662	20250319	101400	127088845	3010	3005	3010	3000	221
663	20250319	101300	126425740	3005	3005	3005	3005	290
664	20250319	101200	125554290	3005	3015	3015	3005	820
665	20250319	101100	123090170	3015	3015	3015	3015	100
666	20250319	101000	122788670	3015	3010	3015	3010	161
667	20250319	100900	122303310	3015	3015	3015	3015	0
668	20250319	100800	122303310	3015	3015	3015	3015	1
669	20250319	100700	122300295	3015	3015	3015	3015	12
670	20250319	100600	122264115	3000	3010	3015	3000	17500
671	20250319	100500	69699180	3010	3010	3010	3010	12
672	20250319	100400	69663060	3015	3010	3015	3010	1003
673	20250319	100300	66644020	3010	3010	3010	3010	0
674	20250319	100200	66644020	3010	3010	3010	3010	132
675	20250319	100100	66246700	3015	3015	3015	3015	1
676	20250319	100000	66243685	3015	3015	3025	3015	639
677	20250319	095900	64317090	3015	3015	3025	3015	164
678	20250319	095800	63822435	3020	3020	3020	3020	732
679	20250319	095700	61611795	3020	3020	3020	3020	0
680	20250319	095600	61611795	3020	3020	3020	3020	0
681	20250319	095500	61611795	3020	3020	3020	3020	200
682	20250319	095400	61007795	3020	3020	3020	3020	6
683	20250319	095300	60989675	3020	3020	3020	3020	2
684	20250319	095200	60983635	3015	3015	3015	3015	0
685	20250319	095100	60983635	3015	3015	3015	3015	0
686	20250319	095000	60983635	3015	3015	3015	3015	8
687	20250319	094900	60959515	3015	3025	3025	3015	88
688	20250319	094800	60693875	3025	3025	3025	3025	0
689	20250319	094700	60693875	3025	3025	3025	3025	10
690	20250319	094600	60663625	3025	3025	3025	3025	1
691	20250319	094500	60660600	3025	3025	3025	3015	483
692	20250319	094400	59203525	3025	3025	3025	3025	26
693	20250319	094300	59124875	3025	3030	3030	3025	11
694	20250319	094200	59091595	3030	3030	3030	3030	1
695	20250319	094100	59088565	3015	3015	3015	3015	0
696	20250319	094000	59088565	3015	3015	3015	3015	0
697	20250319	093900	59088565	3015	3015	3020	3015	1405
698	20250319	093800	54850970	3010	3015	3015	3010	4
699	20250319	093700	54838920	3020	3020	3020	3020	52
700	20250319	093600	54681880	3020	3020	3020	3020	60
701	20250319	093500	54500680	3020	3020	3020	3020	0
702	20250319	093400	54500680	3020	3010	3020	3010	3
703	20250319	093300	54491640	3010	3010	3010	3010	919
704	20250319	093200	51725450	3010	3005	3010	3005	1695
705	20250319	093100	46631970	3005	3010	3010	3005	22
706	20250319	093000	46565850	3010	3010	3010	3010	78
707	20250319	092900	46331070	3015	3015	3015	3015	6
708	20250319	092800	46312980	3010	3010	3010	3010	1350
709	20250319	092700	42249480	3010	3015	3020	3010	1918
710	20250319	092600	36474550	3015	3020	3020	3015	91
711	20250319	092500	36200180	3020	3020	3020	3020	115
712	20250319	092400	35852880	3020	3020	3020	3020	1
713	20250319	092300	35849860	3010	3015	3015	3010	22
714	20250319	092200	35783635	3010	3015	3015	3010	543
715	20250319	092100	34149130	3020	3015	3020	3010	222
716	20250319	092000	33479930	3015	3015	3015	3015	894
717	20250319	091900	30784520	3015	3020	3020	3015	661
718	20250319	091800	28791600	3020	3020	3020	3020	22
719	20250319	091700	28725160	3020	3020	3020	3020	1103
720	20250319	091600	25394100	3025	3040	3040	3025	702
721	20250319	091500	23263950	3040	3040	3040	3040	0
722	20250319	091400	23263950	3040	3040	3040	3040	1
723	20250319	091300	23260910	3020	3025	3045	3020	2428
724	20250319	091200	15916485	3045	3045	3045	3045	2
725	20250319	091100	15910395	3045	3025	3050	3025	1429
726	20250319	091000	11587350	3050	3040	3050	3040	1496
727	20250319	090900	7030000	3030	3030	3030	3030	10
728	20250319	090800	6999700	3040	3040	3040	3040	8
729	20250319	090700	6975380	3035	3035	3035	3035	1326
730	20250319	090600	2950970	3035	3035	3035	3035	0
731	20250319	090500	2950970	3035	3035	3035	3030	171
732	20250319	090400	2432810	3035	3030	3035	3030	6
733	20250319	090300	2414625	3035	3035	3035	3035	0
734	20250319	090200	2414625	3035	3020	3035	3010	766
735	20250319	090100	105865	3020	3020	3020	3020	0
736	20250319	090000	105865	3020	3025	3025	3020	35