KissMeData/008930/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185300	1928137625	28600	28600	28600	28600	5660
3	20250319	185200	1928137625	28600	28600	28600	28600	0
4	20250319	185100	1928137625	28600	28600	28600	28600	0
5	20250319	185000	1928137625	28600	28600	28600	28600	0
6	20250319	184900	1928137625	28600	28600	28600	28600	0
7	20250319	184800	1928137625	28600	28600	28600	28600	0
8	20250319	184700	1928137625	28600	28600	28600	28600	0
9	20250319	184600	1928137625	28600	28600	28600	28600	0
10	20250319	184500	1928137625	28600	28600	28600	28600	0
11	20250319	184400	1928137625	28600	28600	28600	28600	0
12	20250319	184300	1928137625	28600	28600	28600	28600	0
13	20250319	184200	1928137625	28600	28600	28600	28600	0
14	20250319	184100	1928137625	28600	28600	28600	28600	0
15	20250319	184000	1928137625	28600	28600	28600	28600	0
16	20250319	183900	1928137625	28600	28600	28600	28600	0
17	20250319	183800	1928137625	28600	28600	28600	28600	0
18	20250319	183700	1928137625	28600	28600	28600	28600	0
19	20250319	183600	1928137625	28600	28600	28600	28600	0
20	20250319	183500	1928137625	28600	28600	28600	28600	0
21	20250319	183400	1928137625	28600	28600	28600	28600	0
22	20250319	183300	1928137625	28600	28600	28600	28600	0
23	20250319	183200	1928137625	28600	28600	28600	28600	0
24	20250319	183100	1928137625	28600	28600	28600	28600	0
25	20250319	183000	1928137625	28600	28600	28600	28600	0
26	20250319	182900	1928137625	28600	28600	28600	28600	0
27	20250319	182800	1928137625	28600	28600	28600	28600	0
28	20250319	182700	1928137625	28600	28600	28600	28600	0
29	20250319	182600	1928137625	28600	28600	28600	28600	0
30	20250319	182500	1928137625	28600	28600	28600	28600	0
31	20250319	182400	1928137625	28600	28600	28600	28600	0
32	20250319	182300	1928137625	28600	28600	28600	28600	5660
33	20250319	182200	1928137625	28600	28600	28600	28600	0
34	20250319	182100	1928137625	28600	28600	28600	28600	0
35	20250319	182000	1928137625	28600	28600	28600	28600	0
36	20250319	181900	1928137625	28600	28600	28600	28600	0
37	20250319	181800	1928137625	28600	28600	28600	28600	0
38	20250319	181700	1928137625	28600	28600	28600	28600	0
39	20250319	181600	1928137625	28600	28600	28600	28600	0
40	20250319	181500	1928137625	28600	28600	28600	28600	0
41	20250319	181400	1928137625	28600	28600	28600	28600	0
42	20250319	181300	1928137625	28600	28600	28600	28600	0
43	20250319	181200	1928137625	28600	28600	28600	28600	0
44	20250319	181100	1928137625	28600	28600	28600	28600	0
45	20250319	181000	1928137625	28600	28600	28600	28600	0
46	20250319	180900	1928137625	28600	28600	28600	28600	0
47	20250319	180800	1928137625	28600	28600	28600	28600	0
48	20250319	180700	1928137625	28600	28600	28600	28600	0
49	20250319	180600	1928137625	28600	28600	28600	28600	0
50	20250319	180500	1928137625	28600	28600	28600	28600	0
51	20250319	180400	1928137625	28600	28600	28600	28600	0
52	20250319	180300	1928137625	28600	28600	28600	28600	0
53	20250319	180200	1928137625	28600	28600	28600	28600	0
54	20250319	180100	1928137625	28600	28600	28600	28600	0
55	20250319	180000	1928137625	28600	28600	28600	28600	0
56	20250319	175900	1928137625	28600	28600	28600	28600	0
57	20250319	175800	1928137625	28600	28600	28600	28600	0
58	20250319	175700	1928137625	28600	28600	28600	28600	0
59	20250319	175600	1928137625	28600	28600	28600	28600	0
60	20250319	175500	1928137625	28600	28600	28600	28600	0
61	20250319	175400	1928137625	28600	28600	28600	28600	0
62	20250319	175300	1928137625	28600	28600	28600	28600	5660
63	20250319	175200	1928137625	28600	28600	28600	28600	0
64	20250319	175100	1928137625	28600	28600	28600	28600	0
65	20250319	175000	1928137625	28600	28600	28600	28600	0
66	20250319	174900	1928137625	28600	28600	28600	28600	0
67	20250319	174800	1928137625	28600	28600	28600	28600	0
68	20250319	174700	1928137625	28600	28600	28600	28600	0
69	20250319	174600	1928137625	28600	28600	28600	28600	0
70	20250319	174500	1928137625	28600	28600	28600	28600	0
71	20250319	174400	1928137625	28600	28600	28600	28600	0
72	20250319	174300	1928137625	28600	28600	28600	28600	0
73	20250319	174200	1928137625	28600	28600	28600	28600	0
74	20250319	174100	1928137625	28600	28600	28600	28600	0
75	20250319	174000	1928137625	28600	28600	28600	28600	0
76	20250319	173900	1928137625	28600	28600	28600	28600	0
77	20250319	173800	1928137625	28600	28600	28600	28600	0
78	20250319	173700	1928137625	28600	28600	28600	28600	0
79	20250319	173600	1928137625	28600	28600	28600	28600	0
80	20250319	173500	1928137625	28600	28600	28600	28600	0
81	20250319	173400	1928137625	28600	28600	28600	28600	0
82	20250319	173300	1928137625	28600	28600	28600	28600	0
83	20250319	173200	1928137625	28600	28600	28600	28600	0
84	20250319	173100	1928137625	28600	28600	28600	28600	0
85	20250319	173000	1928137625	28600	28600	28600	28600	0
86	20250319	172900	1928137625	28600	28600	28600	28600	0
87	20250319	172800	1928137625	28600	28600	28600	28600	0
88	20250319	172700	1928137625	28600	28600	28600	28600	0
89	20250319	172600	1928137625	28600	28600	28600	28600	0
90	20250319	172500	1928137625	28600	28600	28600	28600	0
91	20250319	172400	1928137625	28600	28600	28600	28600	0
92	20250319	172300	1928137625	28600	28600	28600	28600	5660
93	20250319	172200	1928137625	28600	28600	28600	28600	0
94	20250319	172100	1928137625	28600	28600	28600	28600	0
95	20250319	172000	1928137625	28600	28600	28600	28600	0
96	20250319	171900	1928137625	28600	28600	28600	28600	0
97	20250319	171800	1928137625	28600	28600	28600	28600	0
98	20250319	171700	1928137625	28600	28600	28600	28600	0
99	20250319	171600	1928137625	28600	28600	28600	28600	0
100	20250319	171500	1928137625	28600	28600	28600	28600	0
101	20250319	171400	1928137625	28600	28600	28600	28600	0
102	20250319	171300	1928137625	28600	28600	28600	28600	0
103	20250319	171200	1928137625	28600	28600	28600	28600	0
104	20250319	171100	1928137625	28600	28600	28600	28600	0
105	20250319	171000	1928137625	28600	28600	28600	28600	0
106	20250319	170900	1928137625	28600	28600	28600	28600	0
107	20250319	170800	1928137625	28600	28600	28600	28600	0
108	20250319	170700	1928137625	28600	28600	28600	28600	0
109	20250319	170600	1928137625	28600	28600	28600	28600	0
110	20250319	170500	1928137625	28600	28600	28600	28600	0
111	20250319	170400	1928137625	28600	28600	28600	28600	0
112	20250319	170300	1928137625	28600	28600	28600	28600	0
113	20250319	170200	1928137625	28600	28600	28600	28600	0
114	20250319	170100	1928137625	28600	28600	28600	28600	0
115	20250319	170000	1928137625	28600	28600	28600	28600	0
116	20250319	165900	1928137625	28600	28600	28600	28600	0
117	20250319	165800	1928137625	28600	28600	28600	28600	0
118	20250319	165700	1928137625	28600	28600	28600	28600	0
119	20250319	165600	1928137625	28600	28600	28600	28600	0
120	20250319	165500	1928137625	28600	28600	28600	28600	0
121	20250319	165400	1928137625	28600	28600	28600	28600	0
122	20250319	165300	1928137625	28600	28600	28600	28600	5660
123	20250319	165200	1928137625	28600	28600	28600	28600	0
124	20250319	165100	1928137625	28600	28600	28600	28600	0
125	20250319	165000	1928137625	28600	28600	28600	28600	0
126	20250319	164900	1928137625	28600	28600	28600	28600	0
127	20250319	164800	1928137625	28600	28600	28600	28600	0
128	20250319	164700	1928137625	28600	28600	28600	28600	0
129	20250319	164600	1928137625	28600	28600	28600	28600	0
130	20250319	164500	1928137625	28600	28600	28600	28600	0
131	20250319	164400	1928137625	28600	28600	28600	28600	0
132	20250319	164300	1928137625	28600	28600	28600	28600	0
133	20250319	164200	1928137625	28600	28600	28600	28600	0
134	20250319	164100	1928137625	28600	28600	28600	28600	0
135	20250319	164000	1928137625	28600	28600	28600	28600	0
136	20250319	163900	1928137625	28600	28600	28600	28600	0
137	20250319	163800	1928137625	28600	28600	28600	28600	0
138	20250319	163700	1928137625	28600	28600	28600	28600	0
139	20250319	163600	1928137625	28600	28600	28600	28600	0
140	20250319	163500	1928137625	28600	28600	28600	28600	0
141	20250319	163400	1928137625	28600	28600	28600	28600	0
142	20250319	163300	1928137625	28600	28600	28600	28600	0
143	20250319	163200	1928137625	28600	28600	28600	28600	0
144	20250319	163100	1928137625	28600	28600	28600	28600	0
145	20250319	163000	1928137625	28600	28600	28600	28600	0
146	20250319	162900	1928137625	28600	28600	28600	28600	0
147	20250319	162800	1928137625	28600	28600	28600	28600	0
148	20250319	162700	1928137625	28600	28600	28600	28600	0
149	20250319	162600	1928137625	28600	28600	28600	28600	0
150	20250319	162500	1928137625	28600	28600	28600	28600	0
151	20250319	162400	1928137625	28600	28600	28600	28600	0
152	20250319	162300	1928137625	28600	28600	28600	28600	5660
153	20250319	162200	1928137625	28600	28600	28600	28600	0
154	20250319	162100	1928137625	28600	28600	28600	28600	0
155	20250319	162000	1928137625	28600	28600	28600	28600	0
156	20250319	161900	1928137625	28600	28600	28600	28600	0
157	20250319	161800	1928137625	28600	28600	28600	28600	0
158	20250319	161700	1928137625	28600	28600	28600	28600	0
159	20250319	161600	1928137625	28600	28600	28600	28600	0
160	20250319	161500	1928137625	28600	28600	28600	28600	0
161	20250319	161400	1928137625	28600	28600	28600	28600	0
162	20250319	161300	1928137625	28600	28600	28600	28600	0
163	20250319	161200	1928137625	28600	28600	28600	28600	0
164	20250319	161100	1928137625	28600	28600	28600	28600	0
165	20250319	161000	1928137625	28600	28600	28600	28600	0
166	20250319	160900	1928137625	28600	28600	28600	28600	0
167	20250319	160800	1928137625	28600	28600	28600	28600	0
168	20250319	160700	1928137625	28600	28600	28600	28600	0
169	20250319	160600	1928137625	28600	28600	28600	28600	0
170	20250319	160500	1928137625	28600	28600	28600	28600	0
171	20250319	160400	1928137625	28600	28600	28600	28600	0
172	20250319	160300	1928137625	28600	28600	28600	28600	0
173	20250319	160200	1928137625	28600	28600	28600	28600	0
174	20250319	160100	1928137625	28600	28600	28600	28600	0
175	20250319	160000	1928137625	28600	28600	28600	28600	0
176	20250319	155900	1928137625	28600	28600	28600	28600	0
177	20250319	155800	1928137625	28600	28600	28600	28600	0
178	20250319	155700	1928137625	28600	28600	28600	28600	0
179	20250319	155600	1928137625	28600	28600	28600	28600	0
180	20250319	155500	1928137625	28600	28600	28600	28600	0
181	20250319	155400	1928137625	28600	28600	28600	28600	0
182	20250319	155300	1928137625	28600	28600	28600	28600	5660
183	20250319	155200	1928137625	28600	28600	28600	28600	0
184	20250319	155100	1928137625	28600	28600	28600	28600	0
185	20250319	155000	1928137625	28600	28600	28600	28600	0
186	20250319	154900	1928137625	28600	28600	28600	28600	0
187	20250319	154800	1928137625	28600	28600	28600	28600	0
188	20250319	154700	1928137625	28600	28600	28600	28600	0
189	20250319	154600	1928137625	28600	28600	28600	28600	0
190	20250319	154500	1928137625	28600	28600	28600	28600	0
191	20250319	154400	1928137625	28600	28600	28600	28600	0
192	20250319	154300	1928137625	28600	28600	28600	28600	0
193	20250319	154200	1928137625	28600	28600	28600	28600	0
194	20250319	154100	1928137625	28600	28600	28600	28600	0
195	20250319	154000	1928137625	28600	28600	28600	28600	0
196	20250319	153900	1928137625	28600	28600	28600	28600	0
197	20250319	153800	1928137625	28600	28600	28600	28600	0
198	20250319	153700	1928137625	28600	28600	28600	28600	0
199	20250319	153600	1928137625	28600	28600	28600	28600	0
200	20250319	153500	1928137625	28600	28600	28600	28600	0
201	20250319	153400	1928137625	28600	28600	28600	28600	0
202	20250319	153300	1928137625	28600	28600	28600	28600	0
203	20250319	153200	1928137625	28600	28600	28600	28600	0
204	20250319	153100	1928137625	28600	28600	28600	28600	0
205	20250319	153000	1928137625	28600	28600	28600	28600	5660
206	20250319	152900	1766261625	28650	28650	28650	28650	0
207	20250319	152800	1766261625	28650	28650	28650	28650	0
208	20250319	152700	1766261625	28650	28650	28650	28650	0
209	20250319	152600	1766261625	28650	28650	28650	28650	0
210	20250319	152500	1766261625	28650	28650	28650	28650	0
211	20250319	152400	1766261625	28650	28650	28650	28650	0
212	20250319	152300	1766261625	28650	28650	28650	28650	0
213	20250319	152200	1766261625	28650	28650	28650	28650	0
214	20250319	152100	1766261625	28650	28650	28650	28650	0
215	20250319	152000	1766261625	28650	28650	28650	28650	0
216	20250319	151900	1766261625	28650	28650	28700	28650	333
217	20250319	151800	1756720425	28650	28650	28700	28650	238
218	20250319	151700	1749901675	28650	28650	28650	28650	2
219	20250319	151600	1749844375	28650	28700	28700	28650	6
220	20250319	151500	1749672425	28700	28700	28700	28700	10
221	20250319	151400	1749385425	28650	28700	28700	28650	24
222	20250319	151300	1748696875	28650	28650	28650	28650	1
223	20250319	151200	1748668225	28650	28650	28650	28600	99
224	20250319	151100	1745832075	28650	28650	28700	28650	17
225	20250319	151000	1745344525	28700	28700	28700	28700	13
226	20250319	150900	1744971425	28600	28600	28600	28600	2
227	20250319	150800	1744914225	28600	28650	28650	28600	229
228	20250319	150700	1738353825	28600	28675	28675	28600	321
229	20250319	150600	1729157975	28700	28700	28700	28700	0
230	20250319	150500	1729157975	28700	28650	28700	28650	58
231	20250319	150400	1727495925	28700	28650	28700	28650	241
232	20250319	150300	1720591050	28650	28650	28650	28650	12
233	20250319	150200	1720247250	28650	28650	28650	28650	1
234	20250319	150100	1720218600	28650	28650	28650	28650	1
235	20250319	150000	1720189950	28650	28650	28675	28650	25
236	20250319	145900	1719473675	28650	28650	28650	28650	1
237	20250319	145800	1719445025	28650	28650	28650	28650	16
238	20250319	145700	1718986625	28700	28700	28700	28700	0
239	20250319	145600	1718986625	28700	28700	28700	28700	1
240	20250319	145500	1718957925	28700	28700	28700	28700	0
241	20250319	145400	1718957925	28700	28650	28700	28650	1109
242	20250319	145300	1687135025	28650	28650	28650	28650	0
243	20250319	145200	1687135025	28650	28650	28650	28650	1
244	20250319	145100	1687106375	28700	28650	28700	28650	7
245	20250319	145000	1686905775	28700	28650	28700	28650	73
246	20250319	144900	1684814275	28650	28650	28650	28650	4
247	20250319	144800	1684699675	28650	28650	28650	28650	2
248	20250319	144700	1684642375	28700	28700	28700	28650	304
249	20250319	144600	1675919775	28650	28650	28650	28650	0
250	20250319	144500	1675919775	28650	28700	28700	28650	384
251	20250319	144400	1664909125	28650	28650	28650	28650	0
252	20250319	144300	1664909125	28650	28650	28650	28650	10
253	20250319	144200	1664622625	28650	28650	28650	28650	2
254	20250319	144100	1664565325	28650	28700	28700	28650	57
255	20250319	144000	1662932225	28650	28650	28650	28650	0
256	20250319	143900	1662932225	28650	28650	28650	28650	118
257	20250319	143800	1659551525	28650	28650	28650	28650	50
258	20250319	143700	1658119025	28650	28650	28650	28650	51
259	20250319	143600	1656657875	28650	28650	28650	28650	1
260	20250319	143500	1656629225	28700	28650	28700	28650	2
261	20250319	143400	1656571875	28650	28650	28650	28650	51
262	20250319	143300	1655110725	28650	28650	28650	28650	102
263	20250319	143200	1652188425	28650	28650	28650	28650	1
264	20250319	143100	1652159775	28700	28650	28700	28650	2
265	20250319	143000	1652102425	28650	28650	28650	28650	54
266	20250319	142900	1650555325	28650	28650	28650	28650	119
267	20250319	142800	1647145975	28650	28650	28650	28650	0
268	20250319	142700	1647145975	28650	28650	28650	28650	5
269	20250319	142600	1647002725	28650	28650	28650	28650	14
270	20250319	142500	1646601625	28650	28650	28650	28650	67
271	20250319	142400	1644682075	28650	28650	28650	28650	1
272	20250319	142300	1644653425	28650	28650	28650	28650	129
273	20250319	142200	1640957575	28650	28650	28650	28650	20
274	20250319	142100	1640384575	28650	28600	28650	28600	974
275	20250319	142000	1612513125	28600	28600	28600	28600	0
276	20250319	141900	1612513125	28600	28650	28650	28600	134
277	20250319	141800	1608678575	28600	28600	28650	28600	663
278	20250319	141700	1589687475	28650	28650	28650	28650	0
279	20250319	141600	1589687475	28650	28650	28650	28650	0
280	20250319	141500	1589687475	28650	28650	28650	28650	1
281	20250319	141400	1589658825	28600	28650	28650	28600	6
282	20250319	141300	1589487025	28650	28650	28650	28600	5
283	20250319	141200	1589343825	28600	28650	28650	28600	757
284	20250319	141100	1567676475	28700	28650	28700	28600	380
285	20250319	141000	1556791725	28600	28650	28650	28600	353
286	20250319	140900	1546680925	28600	28600	28650	28600	369
287	20250319	140800	1536110575	28600	28650	28650	28600	102
288	20250319	140700	1533189075	28600	28650	28650	28600	51
289	20250319	140600	1531728325	28600	28650	28650	28600	51
290	20250319	140500	1530267575	28650	28650	28650	28650	1
291	20250319	140400	1530238925	28600	28600	28650	28600	131
292	20250319	140300	1526486825	28600	28600	28600	28600	58
293	20250319	140200	1524828025	28600	28650	28650	28600	59
294	20250319	140100	1523138125	28650	28600	28650	28600	10
295	20250319	140000	1522852075	28600	28600	28600	28600	1
296	20250319	135900	1522823475	28600	28600	28600	28600	8
297	20250319	135800	1522594675	28600	28600	28600	28600	497
298	20250319	135700	1508380475	28600	28600	28600	28600	3
299	20250319	135600	1508294675	28650	28650	28650	28650	1
300	20250319	135500	1508266025	28600	28650	28650	28600	6
301	20250319	135400	1508094325	28600	28650	28650	28600	7
302	20250319	135300	1507893825	28650	28650	28650	28650	60
303	20250319	135200	1506174825	28600	28700	28700	28600	2
304	20250319	135100	1506117525	28650	28650	28650	28650	1
305	20250319	135000	1506088875	28650	28600	28650	28600	3
306	20250319	134900	1506002975	28650	28650	28650	28650	0
307	20250319	134800	1506002975	28650	28650	28650	28650	1
308	20250319	134700	1505974325	28650	28650	28650	28650	60
309	20250319	134600	1504255325	28650	28650	28675	28650	35
310	20250319	134500	1503252550	28650	28650	28650	28650	1
311	20250319	134400	1503223900	28650	28650	28650	28650	1
312	20250319	134300	1503195250	28650	28650	28650	28650	2
313	20250319	134200	1503137950	28700	28700	28700	28700	1
314	20250319	134100	1503109250	28650	28650	28650	28650	40
315	20250319	134000	1501963250	28700	28700	28700	28700	1
316	20250319	133900	1501934550	28650	28650	28650	28650	3
317	20250319	133800	1501848600	28650	28650	28650	28650	86
318	20250319	133700	1499384700	28700	28650	28700	28650	4
319	20250319	133600	1499270000	28650	28625	28675	28625	651
320	20250319	133500	1480618700	28625	28625	28625	28625	1
321	20250319	133400	1480590075	28625	28625	28625	28625	2
322	20250319	133300	1480532825	28650	28650	28650	28650	2
323	20250319	133200	1480475525	28650	28650	28650	28625	6
324	20250319	133100	1480303700	28650	28650	28650	28650	0
325	20250319	133000	1480303700	28650	28625	28650	28625	45
326	20250319	132900	1479014500	28650	28625	28650	28625	201
327	20250319	132800	1473255875	28625	28625	28625	28625	2
328	20250319	132700	1473198625	28625	28625	28625	28625	1
329	20250319	132600	1473170000	28650	28625	28650	28625	3
330	20250319	132500	1473084075	28625	28650	28650	28625	5
331	20250319	132400	1472940850	28600	28600	28600	28600	501
332	20250319	132300	1458612250	28650	28600	28650	28600	1288
333	20250319	132200	1421775400	28650	28700	28700	28650	201
334	20250319	132100	1416016700	28650	28650	28650	28650	1
335	20250319	132000	1415988050	28650	28650	28650	28650	376
336	20250319	131900	1405215650	28700	28700	28700	28700	4
337	20250319	131800	1405100850	28650	28650	28650	28650	2
338	20250319	131700	1405043550	28650	28650	28650	28650	0
339	20250319	131600	1405043550	28650	28650	28700	28650	3
340	20250319	131500	1404957550	28650	28650	28650	28650	0
341	20250319	131400	1404957550	28650	28650	28650	28650	2
342	20250319	131300	1404900250	28650	28700	28700	28650	202
343	20250319	131200	1399112900	28650	28650	28700	28650	4
344	20250319	131100	1398998250	28650	28650	28650	28650	0
345	20250319	131000	1398998250	28650	28650	28650	28650	0
346	20250319	130900	1398998250	28650	28650	28650	28650	1
347	20250319	130800	1398969600	28650	28650	28650	28650	0
348	20250319	130700	1398969600	28650	28700	28700	28650	3
349	20250319	130600	1398883600	28650	28650	28650	28650	0
350	20250319	130500	1398883600	28650	28700	28700	28650	2
351	20250319	130400	1398826250	28650	28650	28650	28650	201
352	20250319	130300	1393067600	28700	28700	28700	28700	1
353	20250319	130200	1393038900	28650	28650	28650	28650	3
354	20250319	130100	1392952950	28650	28650	28650	28650	0
355	20250319	130000	1392952950	28650	28700	28700	28650	7
356	20250319	125900	1392752250	28650	28700	28700	28650	3
357	20250319	125800	1392666250	28650	28700	28700	28650	14
358	20250319	125700	1392264600	28700	28700	28700	28700	1
359	20250319	125600	1392235900	28650	28650	28650	28650	3
360	20250319	125500	1392149950	28650	28650	28650	28650	1
361	20250319	125400	1392121300	28650	28650	28650	28650	0
362	20250319	125300	1392121300	28650	28700	28700	28650	103
363	20250319	125200	1389170300	28650	28650	28650	28650	5
364	20250319	125100	1389027050	28650	28650	28650	28650	101
365	20250319	125000	1386133400	28700	28650	28700	28650	2
366	20250319	124900	1386076050	28650	28650	28650	28650	2
367	20250319	124800	1386018750	28700	28700	28700	28700	20
368	20250319	124700	1385444750	28700	28650	28700	28650	3
369	20250319	124600	1385358750	28650	28650	28650	28650	1
370	20250319	124500	1385330100	28700	28700	28700	28700	405
371	20250319	124400	1373706600	28700	28700	28700	28700	1
372	20250319	124300	1373677900	28750	28700	28750	28700	3
373	20250319	124200	1373591750	28700	28750	28750	28700	104
374	20250319	124100	1370606900	28700	28700	28700	28700	111
375	20250319	124000	1367421200	28750	28750	28750	28750	275
376	20250319	123900	1359514950	28750	28750	28750	28750	200
377	20250319	123800	1353764950	28750	28750	28750	28750	181
378	20250319	123700	1348561200	28750	28750	28800	28750	56
379	20250319	123600	1346951150	28750	28750	28750	28750	144
380	20250319	123500	1342811150	28750	28750	28750	28750	4
381	20250319	123400	1342696150	28800	28800	28800	28800	4
382	20250319	123300	1342580950	28800	28750	28800	28750	4
383	20250319	123200	1342465900	28800	28800	28800	28800	8
384	20250319	123100	1342235500	28750	28750	28750	28750	13
385	20250319	123000	1341861750	28750	28700	28750	28700	643
386	20250319	122900	1323375800	28700	28700	28700	28700	1
387	20250319	122800	1323347100	28700	28700	28700	28700	2
388	20250319	122700	1323289700	28750	28700	28750	28700	3
389	20250319	122600	1323203550	28700	28700	28750	28700	1047
390	20250319	122500	1293154550	28700	28725	28725	28700	302
391	20250319	122400	1284486625	28725	28750	28750	28725	2
392	20250319	122300	1284429150	28700	28700	28700	28700	0
393	20250319	122200	1284429150	28700	28700	28700	28700	3
394	20250319	122100	1284343050	28700	28700	28700	28700	1
395	20250319	122000	1284314350	28700	28700	28750	28700	911
396	20250319	121900	1258168600	28700	28700	28700	28700	182
397	20250319	121800	1252945200	28700	28700	28700	28700	1
398	20250319	121700	1252916500	28700	28700	28700	28700	2
399	20250319	121600	1252859100	28700	28700	28700	28700	3
400	20250319	121500	1252773000	28700	28700	28700	28700	2
401	20250319	121400	1252715600	28750	28750	28750	28750	1
402	20250319	121300	1252686850	28700	28700	28700	28700	1
403	20250319	121200	1252658150	28700	28700	28700	28700	2
404	20250319	121100	1252600750	28700	28700	28700	28700	1
405	20250319	121000	1252572050	28700	28700	28750	28700	4
406	20250319	120900	1252457200	28700	28700	28700	28700	2
407	20250319	120800	1252399800	28750	28700	28750	28700	62
408	20250319	120700	1250617400	28700	28700	28700	28700	2
409	20250319	120600	1250560000	28700	28700	28700	28700	3
410	20250319	120500	1250473900	28700	28700	28700	28700	2
411	20250319	120400	1250416500	28750	28750	28750	28750	1
412	20250319	120300	1250387750	28700	28700	28700	28700	2
413	20250319	120200	1250330350	28750	28750	28750	28750	35
414	20250319	120100	1249324100	28700	28700	28750	28700	50
415	20250319	120000	1247889050	28700	28700	28750	28700	5
416	20250319	115900	1247745500	28700	28700	28700	28700	46
417	20250319	115800	1246425300	28700	28700	28700	28700	0
418	20250319	115700	1246425300	28700	28700	28700	28700	1
419	20250319	115600	1246396600	28700	28700	28700	28700	0
420	20250319	115500	1246396600	28700	28700	28700	28700	3
421	20250319	115400	1246310500	28700	28800	28800	28700	3
422	20250319	115300	1246224300	28700	28700	28700	28700	80
423	20250319	115200	1243928300	28700	28750	28750	28700	45
424	20250319	115100	1242636550	28750	28750	28750	28750	97
425	20250319	115000	1239847800	28800	28750	28800	28750	23
426	20250319	114900	1239186050	28800	28750	28800	28750	11
427	20250319	114800	1238869750	28750	28750	28750	28750	38
428	20250319	114700	1237777250	28750	28750	28750	28750	140
429	20250319	114600	1233752250	28700	28700	28700	28700	21
430	20250319	114500	1233149550	28700	28700	28700	28700	3
431	20250319	114400	1233063450	28750	28750	28750	28750	22
432	20250319	114300	1232430950	28750	28750	28750	28750	32
433	20250319	114200	1231510950	28750	28750	28750	28750	101
434	20250319	114100	1228607200	28750	28750	28750	28750	2
435	20250319	114000	1228549700	28800	28750	28800	28750	4
436	20250319	113900	1228434650	28750	28750	28750	28750	536
437	20250319	113800	1213024650	28750	28750	28800	28750	1575
438	20250319	113700	1167688550	28800	28800	28800	28750	1388
439	20250319	113600	1127714650	28800	28800	28800	28800	552
440	20250319	113500	1111817050	28750	28800	28800	28750	14
441	20250319	113400	1111414350	28800	28800	28800	28750	731
442	20250319	113300	1090361650	28750	28800	28800	28750	70
443	20250319	113200	1088346450	28800	28750	28800	28750	20
444	20250319	113100	1087770500	28700	28800	28800	28700	2171
445	20250319	113000	1025246100	28800	28700	28800	28700	1525
446	20250319	112900	981402600	28700	28700	28700	28700	2
447	20250319	112800	981345200	28700	28700	28700	28700	27
448	20250319	112700	980570300	28700	28700	28700	28700	121
449	20250319	112600	977097600	28700	28700	28700	28700	993
450	20250319	112500	948598500	28700	28650	28700	28650	5
451	20250319	112400	948455200	28650	28650	28650	28650	1
452	20250319	112300	948426550	28650	28650	28650	28650	1
453	20250319	112200	948397900	28650	28650	28650	28650	1
454	20250319	112100	948369250	28650	28600	28650	28600	1871
455	20250319	112000	894765900	28550	28550	28550	28550	11
456	20250319	111900	894451850	28600	28600	28600	28600	0
457	20250319	111800	894451850	28600	28600	28600	28600	147
458	20250319	111700	890247650	28600	28650	28650	28600	112
459	20250319	111600	887044400	28600	28600	28600	28600	172
460	20250319	111500	882125200	28600	28600	28650	28600	8
461	20250319	111400	881896350	28600	28600	28600	28600	10
462	20250319	111300	881610350	28600	28600	28600	28600	18
463	20250319	111200	881095550	28600	28650	28650	28600	2
464	20250319	111100	881038300	28650	28600	28650	28600	53
465	20250319	111000	879522400	28600	28550	28600	28550	155
466	20250319	110900	875089500	28550	28550	28550	28550	3
467	20250319	110800	875003850	28550	28550	28550	28550	21
468	20250319	110700	874404300	28550	28550	28550	28550	10
469	20250319	110600	874118800	28600	28600	28600	28600	0
470	20250319	110500	874118800	28600	28550	28600	28550	3
471	20250319	110400	874033100	28550	28550	28550	28550	2
472	20250319	110300	873976000	28550	28550	28550	28550	11
473	20250319	110200	873661950	28550	28550	28550	28550	2
474	20250319	110100	873604850	28600	28600	28600	28550	74
475	20250319	110000	871490600	28500	28500	28600	28500	180
476	20250319	105900	866343100	28600	28600	28600	28600	1
477	20250319	105800	866314500	28600	28600	28600	28550	84
478	20250319	105700	863912150	28600	28600	28600	28600	52
479	20250319	105600	862424950	28600	28600	28650	28600	154
480	20250319	105500	858020500	28650	28600	28650	28600	38
481	20250319	105400	856932150	28600	28650	28650	28600	3
482	20250319	105300	856846300	28600	28650	28650	28600	11
483	20250319	105200	856531350	28600	28650	28650	28600	8
484	20250319	105100	856302500	28600	28600	28600	28600	2
485	20250319	105000	856245300	28600	28600	28600	28600	6
486	20250319	104900	856073700	28650	28650	28650	28600	12
487	20250319	104800	855729950	28600	28650	28650	28600	3
488	20250319	104700	855644100	28600	28550	28600	28550	598
489	20250319	104600	838541350	28550	28600	28600	28500	44
490	20250319	104500	837285150	28550	28500	28550	28500	88
491	20250319	104400	834772800	28550	28550	28550	28500	194
492	20250319	104300	829239150	28550	28550	28550	28550	0
493	20250319	104200	829239150	28550	28500	28600	28500	413
494	20250319	104100	817448050	28500	28450	28500	28450	3
495	20250319	104000	817362650	28450	28500	28500	28450	2
496	20250319	103900	817305700	28500	28500	28500	28500	12
497	20250319	103800	816963700	28500	28550	28550	28450	532
498	20250319	103700	801803650	28500	28500	28500	28500	2
499	20250319	103600	801746650	28500	28550	28550	28500	3
500	20250319	103500	801661100	28500	28500	28550	28500	3
501	20250319	103400	801575550	28500	28500	28500	28500	2
502	20250319	103300	801518550	28500	28550	28550	28500	1014
503	20250319	103200	772606300	28550	28550	28600	28550	37
504	20250319	103100	771549075	28550	28550	28550	28500	104
505	20250319	103000	768579950	28550	28550	28600	28550	322
506	20250319	102900	759386800	28550	28550	28550	28550	0
507	20250319	102800	759386800	28550	28550	28550	28550	3
508	20250319	102700	759301150	28550	28550	28550	28550	684
509	20250319	102600	739772950	28550	28500	28550	28500	4
510	20250319	102500	739658850	28500	28500	28500	28500	1
511	20250319	102400	739630350	28500	28550	28600	28500	61
512	20250319	102300	737889150	28550	28550	28550	28550	295
513	20250319	102200	729466900	28550	28550	28550	28550	818
514	20250319	102100	706113000	28500	28550	28550	28500	82
515	20250319	102000	703775950	28500	28500	28500	28500	3
516	20250319	101900	703690450	28500	28500	28550	28500	5
517	20250319	101800	703547900	28500	28500	28550	28500	17
518	20250319	101700	703062900	28550	28500	28550	28500	3
519	20250319	101600	702977350	28550	28525	28550	28500	434
520	20250319	101500	690587925	28500	28500	28500	28500	1
521	20250319	101400	690559425	28550	28550	28550	28550	128
522	20250319	101300	686905025	28550	28500	28550	28500	31
523	20250319	101200	686020250	28525	28500	28525	28500	109
524	20250319	101100	682913700	28525	28500	28525	28500	2
525	20250319	101000	682856675	28500	28500	28550	28500	16
526	20250319	100900	682400075	28500	28500	28500	28500	0
527	20250319	100800	682400075	28500	28500	28500	28500	1
528	20250319	100700	682371575	28525	28525	28525	28525	1
529	20250319	100600	682343050	28525	28525	28525	28525	1
530	20250319	100500	682314525	28500	28500	28500	28500	269
531	20250319	100400	674648025	28500	28500	28500	28500	1
532	20250319	100300	674619525	28550	28550	28550	28550	1
533	20250319	100200	674590975	28550	28550	28550	28550	2
534	20250319	100100	674533875	28500	28500	28500	28500	2
535	20250319	100000	674476875	28500	28550	28550	28500	7
536	20250319	095900	674277325	28500	28550	28550	28500	285
537	20250319	095800	666142625	28550	28550	28550	28550	5
538	20250319	095700	665999875	28600	28600	28600	28600	2
539	20250319	095600	665942675	28550	28550	28550	28550	377
540	20250319	095500	655179325	28550	28500	28550	28500	2
541	20250319	095400	655122275	28500	28500	28500	28500	0
542	20250319	095300	655122275	28500	28500	28550	28500	1151
543	20250319	095200	622309525	28550	28600	28650	28550	164
544	20250319	095100	617625025	28600	28600	28600	28550	212
545	20250319	095000	611566125	28600	28650	28650	28600	73
546	20250319	094900	609476175	28650	28650	28650	28650	0
547	20250319	094800	609476175	28650	28650	28650	28650	0
548	20250319	094700	609476175	28650	28550	28650	28550	1339
549	20250319	094600	571124975	28550	28600	28600	28550	2248
550	20250319	094500	506891075	28650	28650	28650	28650	150
551	20250319	094400	502593575	28600	28625	28625	28600	83
552	20250319	094300	500218525	28650	28650	28650	28650	54
553	20250319	094200	498671425	28625	28650	28650	28600	195
554	20250319	094100	493092200	28650	28650	28650	28650	232
555	20250319	094000	486445400	28650	28650	28650	28650	12
556	20250319	093900	486101600	28600	28600	28600	28600	1341
557	20250319	093800	447749000	28600	28600	28600	28550	156
558	20250319	093700	443292750	28600	28550	28600	28550	847
559	20250319	093600	419108700	28550	28550	28550	28550	29
560	20250319	093500	418280750	28550	28550	28550	28550	3
561	20250319	093400	418195100	28550	28550	28550	28550	100
562	20250319	093300	415340100	28550	28550	28550	28550	3
563	20250319	093200	415254450	28550	28550	28550	28550	143
564	20250319	093100	411171800	28550	28500	28550	28500	67
565	20250319	093000	409259250	28500	28500	28500	28500	69
566	20250319	092900	407292750	28500	28550	28550	28500	301
567	20250319	092800	398706675	28550	28550	28550	28550	0
568	20250319	092700	398706675	28550	28550	28550	28550	46
569	20250319	092600	397393375	28550	28475	28550	28475	410
570	20250319	092500	385710700	28450	28450	28450	28450	101
571	20250319	092400	382837250	28475	28475	28475	28475	71
572	20250319	092300	380815525	28500	28500	28500	28500	168
573	20250319	092200	376027525	28525	28525	28525	28525	0
574	20250319	092100	376027525	28525	28500	28525	28500	38
575	20250319	092000	374943700	28500	28500	28525	28500	12
576	20250319	091900	374601675	28550	28500	28600	28500	689
577	20250319	091800	354927125	28550	28550	28550	28550	2
578	20250319	091700	354870025	28550	28550	28550	28550	500
579	20250319	091600	340595025	28500	28500	28500	28500	101
580	20250319	091500	337716525	28550	28550	28550	28550	146
581	20250319	091400	333548225	28550	28600	28600	28550	134
582	20250319	091300	329722375	28600	28600	28600	28600	89
583	20250319	091200	327176975	28625	28625	28625	28625	4
584	20250319	091100	327062475	28600	28600	28650	28600	46
585	20250319	091000	325746375	28600	28600	28650	28600	45
586	20250319	090900	324459325	28600	28650	28650	28600	3305
587	20250319	090800	229782725	28700	28700	28750	28650	310
588	20250319	090700	220885225	28650	28700	28700	28600	226
589	20250319	090600	214400525	28750	28800	28800	28750	511
590	20250319	090500	199684225	28750	28700	28800	28650	2374
591	20250319	090400	131461275	28650	28550	28675	28550	2388
592	20250319	090300	63175750	28550	28500	28550	28500	223
593	20250319	090200	56820200	28500	28550	28600	28500	482
594	20250319	090100	43060050	28500	28500	28500	28500	483
595	20250319	090000	29294550	28500	28450	28500	28400	1030