KissMeData/073490/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195400	505213375	21000	21000	21000	21000	185
3	20250306	195300	505213375	21000	21000	21000	21000	0
4	20250306	195200	505213375	21000	21000	21000	21000	0
5	20250306	195100	505213375	21000	21000	21000	21000	0
6	20250306	195000	505213375	21000	21000	21000	21000	0
7	20250306	194900	505213375	21000	21000	21000	21000	0
8	20250306	194800	505213375	21000	21000	21000	21000	0
9	20250306	194700	505213375	21000	21000	21000	21000	0
10	20250306	194600	505213375	21000	21000	21000	21000	0
11	20250306	194500	505213375	21000	21000	21000	21000	0
12	20250306	194400	505213375	21000	21000	21000	21000	0
13	20250306	194300	505213375	21000	21000	21000	21000	0
14	20250306	194200	505213375	21000	21000	21000	21000	0
15	20250306	194100	505213375	21000	21000	21000	21000	0
16	20250306	194000	505213375	21000	21000	21000	21000	0
17	20250306	193900	505213375	21000	21000	21000	21000	0
18	20250306	193800	505213375	21000	21000	21000	21000	0
19	20250306	193700	505213375	21000	21000	21000	21000	0
20	20250306	193600	505213375	21000	21000	21000	21000	0
21	20250306	193500	505213375	21000	21000	21000	21000	0
22	20250306	193400	505213375	21000	21000	21000	21000	0
23	20250306	193300	505213375	21000	21000	21000	21000	0
24	20250306	193200	505213375	21000	21000	21000	21000	0
25	20250306	193100	505213375	21000	21000	21000	21000	0
26	20250306	193000	505213375	21000	21000	21000	21000	0
27	20250306	192900	505213375	21000	21000	21000	21000	0
28	20250306	192800	505213375	21000	21000	21000	21000	0
29	20250306	192700	505213375	21000	21000	21000	21000	0
30	20250306	192600	505213375	21000	21000	21000	21000	0
31	20250306	192500	505213375	21000	21000	21000	21000	0
32	20250306	192400	505213375	21000	21000	21000	21000	185
33	20250306	192300	505213375	21000	21000	21000	21000	0
34	20250306	192200	505213375	21000	21000	21000	21000	0
35	20250306	192100	505213375	21000	21000	21000	21000	0
36	20250306	192000	505213375	21000	21000	21000	21000	0
37	20250306	191900	505213375	21000	21000	21000	21000	0
38	20250306	191800	505213375	21000	21000	21000	21000	0
39	20250306	191700	505213375	21000	21000	21000	21000	0
40	20250306	191600	505213375	21000	21000	21000	21000	0
41	20250306	191500	505213375	21000	21000	21000	21000	0
42	20250306	191400	505213375	21000	21000	21000	21000	0
43	20250306	191300	505213375	21000	21000	21000	21000	0
44	20250306	191200	505213375	21000	21000	21000	21000	0
45	20250306	191100	505213375	21000	21000	21000	21000	0
46	20250306	191000	505213375	21000	21000	21000	21000	0
47	20250306	190900	505213375	21000	21000	21000	21000	0
48	20250306	190800	505213375	21000	21000	21000	21000	0
49	20250306	190700	505213375	21000	21000	21000	21000	0
50	20250306	190600	505213375	21000	21000	21000	21000	0
51	20250306	190500	505213375	21000	21000	21000	21000	0
52	20250306	190400	505213375	21000	21000	21000	21000	0
53	20250306	190300	505213375	21000	21000	21000	21000	0
54	20250306	190200	505213375	21000	21000	21000	21000	0
55	20250306	190100	505213375	21000	21000	21000	21000	0
56	20250306	190000	505213375	21000	21000	21000	21000	0
57	20250306	185900	505213375	21000	21000	21000	21000	0
58	20250306	185800	505213375	21000	21000	21000	21000	0
59	20250306	185700	505213375	21000	21000	21000	21000	0
60	20250306	185600	505213375	21000	21000	21000	21000	0
61	20250306	185500	505213375	21000	21000	21000	21000	0
62	20250306	185400	505213375	21000	21000	21000	21000	185
63	20250306	185300	505213375	21000	21000	21000	21000	0
64	20250306	185200	505213375	21000	21000	21000	21000	0
65	20250306	185100	505213375	21000	21000	21000	21000	0
66	20250306	185000	505213375	21000	21000	21000	21000	0
67	20250306	184900	505213375	21000	21000	21000	21000	0
68	20250306	184800	505213375	21000	21000	21000	21000	0
69	20250306	184700	505213375	21000	21000	21000	21000	0
70	20250306	184600	505213375	21000	21000	21000	21000	0
71	20250306	184500	505213375	21000	21000	21000	21000	0
72	20250306	184400	505213375	21000	21000	21000	21000	0
73	20250306	184300	505213375	21000	21000	21000	21000	0
74	20250306	184200	505213375	21000	21000	21000	21000	0
75	20250306	184100	505213375	21000	21000	21000	21000	0
76	20250306	184000	505213375	21000	21000	21000	21000	0
77	20250306	183900	505213375	21000	21000	21000	21000	0
78	20250306	183800	505213375	21000	21000	21000	21000	0
79	20250306	183700	505213375	21000	21000	21000	21000	0
80	20250306	183600	505213375	21000	21000	21000	21000	0
81	20250306	183500	505213375	21000	21000	21000	21000	0
82	20250306	183400	505213375	21000	21000	21000	21000	0
83	20250306	183300	505213375	21000	21000	21000	21000	0
84	20250306	183200	505213375	21000	21000	21000	21000	0
85	20250306	183100	505213375	21000	21000	21000	21000	0
86	20250306	183000	505213375	21000	21000	21000	21000	0
87	20250306	182900	505213375	21000	21000	21000	21000	0
88	20250306	182800	505213375	21000	21000	21000	21000	0
89	20250306	182700	505213375	21000	21000	21000	21000	0
90	20250306	182600	505213375	21000	21000	21000	21000	0
91	20250306	182500	505213375	21000	21000	21000	21000	0
92	20250306	182400	505213375	21000	21000	21000	21000	185
93	20250306	182300	505213375	21000	21000	21000	21000	0
94	20250306	182200	505213375	21000	21000	21000	21000	0
95	20250306	182100	505213375	21000	21000	21000	21000	0
96	20250306	182000	505213375	21000	21000	21000	21000	0
97	20250306	181900	505213375	21000	21000	21000	21000	0
98	20250306	181800	505213375	21000	21000	21000	21000	0
99	20250306	181700	505213375	21000	21000	21000	21000	0
100	20250306	181600	505213375	21000	21000	21000	21000	0
101	20250306	181500	505213375	21000	21000	21000	21000	0
102	20250306	181400	505213375	21000	21000	21000	21000	0
103	20250306	181300	505213375	21000	21000	21000	21000	0
104	20250306	181200	505213375	21000	21000	21000	21000	0
105	20250306	181100	505213375	21000	21000	21000	21000	0
106	20250306	181000	505213375	21000	21000	21000	21000	0
107	20250306	180900	505213375	21000	21000	21000	21000	0
108	20250306	180800	505213375	21000	21000	21000	21000	0
109	20250306	180700	505213375	21000	21000	21000	21000	0
110	20250306	180600	505213375	21000	21000	21000	21000	0
111	20250306	180500	505213375	21000	21000	21000	21000	0
112	20250306	180400	505213375	21000	21000	21000	21000	0
113	20250306	180300	505213375	21000	21000	21000	21000	0
114	20250306	180200	505213375	21000	21000	21000	21000	0
115	20250306	180100	505213375	21000	21000	21000	21000	0
116	20250306	180000	505213375	21000	21000	21000	21000	0
117	20250306	175900	505213375	21000	21000	21000	21000	0
118	20250306	175800	505213375	21000	21000	21000	21000	0
119	20250306	175700	505213375	21000	21000	21000	21000	0
120	20250306	175600	505213375	21000	21000	21000	21000	0
121	20250306	175500	505213375	21000	21000	21000	21000	0
122	20250306	175400	505213375	21000	21000	21000	21000	185
123	20250306	175300	505213375	21000	21000	21000	21000	0
124	20250306	175200	505213375	21000	21000	21000	21000	0
125	20250306	175100	505213375	21000	21000	21000	21000	0
126	20250306	175000	505213375	21000	21000	21000	21000	0
127	20250306	174900	505213375	21000	21000	21000	21000	0
128	20250306	174800	505213375	21000	21000	21000	21000	0
129	20250306	174700	505213375	21000	21000	21000	21000	0
130	20250306	174600	505213375	21000	21000	21000	21000	0
131	20250306	174500	505213375	21000	21000	21000	21000	0
132	20250306	174400	505213375	21000	21000	21000	21000	0
133	20250306	174300	505213375	21000	21000	21000	21000	0
134	20250306	174200	505213375	21000	21000	21000	21000	0
135	20250306	174100	505213375	21000	21000	21000	21000	0
136	20250306	174000	505213375	21000	21000	21000	21000	0
137	20250306	173900	505213375	21000	21000	21000	21000	0
138	20250306	173800	505213375	21000	21000	21000	21000	0
139	20250306	173700	505213375	21000	21000	21000	21000	0
140	20250306	173600	505213375	21000	21000	21000	21000	0
141	20250306	173500	505213375	21000	21000	21000	21000	0
142	20250306	173400	505213375	21000	21000	21000	21000	0
143	20250306	173300	505213375	21000	21000	21000	21000	0
144	20250306	173200	505213375	21000	21000	21000	21000	0
145	20250306	173100	505213375	21000	21000	21000	21000	0
146	20250306	173000	505213375	21000	21000	21000	21000	0
147	20250306	172900	505213375	21000	21000	21000	21000	0
148	20250306	172800	505213375	21000	21000	21000	21000	0
149	20250306	172700	505213375	21000	21000	21000	21000	0
150	20250306	172600	505213375	21000	21000	21000	21000	0
151	20250306	172500	505213375	21000	21000	21000	21000	0
152	20250306	172400	505213375	21000	21000	21000	21000	185
153	20250306	172300	505213375	21000	21000	21000	21000	0
154	20250306	172200	505213375	21000	21000	21000	21000	0
155	20250306	172100	505213375	21000	21000	21000	21000	0
156	20250306	172000	505213375	21000	21000	21000	21000	0
157	20250306	171900	505213375	21000	21000	21000	21000	0
158	20250306	171800	505213375	21000	21000	21000	21000	0
159	20250306	171700	505213375	21000	21000	21000	21000	0
160	20250306	171600	505213375	21000	21000	21000	21000	0
161	20250306	171500	505213375	21000	21000	21000	21000	0
162	20250306	171400	505213375	21000	21000	21000	21000	0
163	20250306	171300	505213375	21000	21000	21000	21000	0
164	20250306	171200	505213375	21000	21000	21000	21000	0
165	20250306	171100	505213375	21000	21000	21000	21000	0
166	20250306	171000	505213375	21000	21000	21000	21000	0
167	20250306	170900	505213375	21000	21000	21000	21000	0
168	20250306	170800	505213375	21000	21000	21000	21000	0
169	20250306	170700	505213375	21000	21000	21000	21000	0
170	20250306	170600	505213375	21000	21000	21000	21000	0
171	20250306	170500	505213375	21000	21000	21000	21000	0
172	20250306	170400	505213375	21000	21000	21000	21000	0
173	20250306	170300	505213375	21000	21000	21000	21000	0
174	20250306	170200	505213375	21000	21000	21000	21000	0
175	20250306	170100	505213375	21000	21000	21000	21000	0
176	20250306	170000	505213375	21000	21000	21000	21000	0
177	20250306	165900	505213375	21000	21000	21000	21000	0
178	20250306	165800	505213375	21000	21000	21000	21000	0
179	20250306	165700	505213375	21000	21000	21000	21000	0
180	20250306	165600	505213375	21000	21000	21000	21000	0
181	20250306	165500	505213375	21000	21000	21000	21000	0
182	20250306	165400	505213375	21000	21000	21000	21000	185
183	20250306	165300	505213375	21000	21000	21000	21000	0
184	20250306	165200	505213375	21000	21000	21000	21000	0
185	20250306	165100	505213375	21000	21000	21000	21000	0
186	20250306	165000	505213375	21000	21000	21000	21000	0
187	20250306	164900	505213375	21000	21000	21000	21000	0
188	20250306	164800	505213375	21000	21000	21000	21000	0
189	20250306	164700	505213375	21000	21000	21000	21000	0
190	20250306	164600	505213375	21000	21000	21000	21000	0
191	20250306	164500	505213375	21000	21000	21000	21000	0
192	20250306	164400	505213375	21000	21000	21000	21000	0
193	20250306	164300	505213375	21000	21000	21000	21000	0
194	20250306	164200	505213375	21000	21000	21000	21000	0
195	20250306	164100	505213375	21000	21000	21000	21000	0
196	20250306	164000	505213375	21000	21000	21000	21000	0
197	20250306	163900	505213375	21000	21000	21000	21000	0
198	20250306	163800	505213375	21000	21000	21000	21000	0
199	20250306	163700	505213375	21000	21000	21000	21000	0
200	20250306	163600	505213375	21000	21000	21000	21000	0
201	20250306	163500	505213375	21000	21000	21000	21000	0
202	20250306	163400	505213375	21000	21000	21000	21000	0
203	20250306	163300	505213375	21000	21000	21000	21000	0
204	20250306	163200	505213375	21000	21000	21000	21000	0
205	20250306	163100	505213375	21000	21000	21000	21000	0
206	20250306	163000	505213375	21000	21000	21000	21000	0
207	20250306	162900	505213375	21000	21000	21000	21000	0
208	20250306	162800	505213375	21000	21000	21000	21000	0
209	20250306	162700	505213375	21000	21000	21000	21000	0
210	20250306	162600	505213375	21000	21000	21000	21000	0
211	20250306	162500	505213375	21000	21000	21000	21000	0
212	20250306	162400	505213375	21000	21000	21000	21000	185
213	20250306	162300	505213375	21000	21000	21000	21000	0
214	20250306	162200	505213375	21000	21000	21000	21000	0
215	20250306	162100	505213375	21000	21000	21000	21000	0
216	20250306	162000	505213375	21000	21000	21000	21000	0
217	20250306	161900	505213375	21000	21000	21000	21000	0
218	20250306	161800	505213375	21000	21000	21000	21000	0
219	20250306	161700	505213375	21000	21000	21000	21000	0
220	20250306	161600	505213375	21000	21000	21000	21000	0
221	20250306	161500	505213375	21000	21000	21000	21000	0
222	20250306	161400	505213375	21000	21000	21000	21000	0
223	20250306	161300	505213375	21000	21000	21000	21000	0
224	20250306	161200	505213375	21000	21000	21000	21000	0
225	20250306	161100	505213375	21000	21000	21000	21000	0
226	20250306	161000	505213375	21000	21000	21000	21000	0
227	20250306	160900	505213375	21000	21000	21000	21000	0
228	20250306	160800	505213375	21000	21000	21000	21000	0
229	20250306	160700	505213375	21000	21000	21000	21000	0
230	20250306	160600	505213375	21000	21000	21000	21000	0
231	20250306	160500	505213375	21000	21000	21000	21000	0
232	20250306	160400	505213375	21000	21000	21000	21000	0
233	20250306	160300	505213375	21000	21000	21000	21000	0
234	20250306	160200	505213375	21000	21000	21000	21000	0
235	20250306	160100	505213375	21000	21000	21000	21000	0
236	20250306	160000	505213375	21000	21000	21000	21000	0
237	20250306	155900	505213375	21000	21000	21000	21000	0
238	20250306	155800	505213375	21000	21000	21000	21000	0
239	20250306	155700	505213375	21000	21000	21000	21000	0
240	20250306	155600	505213375	21000	21000	21000	21000	0
241	20250306	155500	505213375	21000	21000	21000	21000	0
242	20250306	155400	505213375	21000	21000	21000	21000	185
243	20250306	155300	505213375	21000	21000	21000	21000	0
244	20250306	155200	505213375	21000	21000	21000	21000	0
245	20250306	155100	505213375	21000	21000	21000	21000	0
246	20250306	155000	505213375	21000	21000	21000	21000	0
247	20250306	154900	505213375	21000	21000	21000	21000	0
248	20250306	154800	505213375	21000	21000	21000	21000	0
249	20250306	154700	505213375	21000	21000	21000	21000	0
250	20250306	154600	505213375	21000	21000	21000	21000	0
251	20250306	154500	505213375	21000	21000	21000	21000	0
252	20250306	154400	505213375	21000	21000	21000	21000	0
253	20250306	154300	505213375	21000	21000	21000	21000	0
254	20250306	154200	505213375	21000	21000	21000	21000	0
255	20250306	154100	505213375	21000	21000	21000	21000	0
256	20250306	154000	505213375	21000	21000	21000	21000	0
257	20250306	153900	505213375	21000	21000	21000	21000	0
258	20250306	153800	505213375	21000	21000	21000	21000	0
259	20250306	153700	505213375	21000	21000	21000	21000	0
260	20250306	153600	505213375	21000	21000	21000	21000	0
261	20250306	153500	505213375	21000	21000	21000	21000	0
262	20250306	153400	505213375	21000	21000	21000	21000	0
263	20250306	153300	505213375	21000	21000	21000	21000	0
264	20250306	153200	505213375	21000	21000	21000	21000	0
265	20250306	153100	505213375	21000	21000	21000	21000	0
266	20250306	153000	505213375	21000	21000	21000	21000	185
267	20250306	152900	501328375	21000	21000	21000	21000	0
268	20250306	152800	501328375	21000	21000	21000	21000	0
269	20250306	152700	501328375	21000	21000	21000	21000	0
270	20250306	152600	501328375	21000	21000	21000	21000	0
271	20250306	152500	501328375	21000	21000	21000	21000	0
272	20250306	152400	501328375	21000	21000	21000	21000	0
273	20250306	152300	501328375	21000	21000	21000	21000	0
274	20250306	152200	501328375	21000	21000	21000	21000	0
275	20250306	152100	501328375	21000	21000	21000	21000	0
276	20250306	152000	501328375	21000	21000	21000	21000	0
277	20250306	151900	501328375	21000	21000	21000	21000	0
278	20250306	151800	501328375	21000	21000	21000	21000	0
279	20250306	151700	501328375	21000	21000	21000	21000	1
280	20250306	151600	501307375	20850	20850	20850	20850	0
281	20250306	151500	501307375	20850	20850	20850	20850	0
282	20250306	151400	501307375	20850	20850	20850	20850	0
283	20250306	151300	501307375	20850	20900	20900	20850	10
284	20250306	151200	501098775	21000	21000	21000	21000	5
285	20250306	151100	500993775	21000	21000	21000	21000	1
286	20250306	151000	500972775	21000	20950	21000	20850	515
287	20250306	150900	490184775	20950	20950	20950	20950	0
288	20250306	150800	490184775	20950	20950	20950	20950	1
289	20250306	150700	490163825	20850	20850	20850	20850	0
290	20250306	150600	490163825	20850	20850	20850	20850	0
291	20250306	150500	490163825	20850	20850	20850	20850	0
292	20250306	150400	490163825	20850	20850	20850	20850	0
293	20250306	150300	490163825	20850	20850	20850	20850	85
294	20250306	150200	488391575	20850	20850	20850	20850	0
295	20250306	150100	488391575	20850	20850	20850	20850	0
296	20250306	150000	488391575	20850	20850	20850	20850	10
297	20250306	145900	488183075	20800	20800	20800	20800	0
298	20250306	145800	488183075	20800	20800	20800	20800	0
299	20250306	145700	488183075	20800	20800	20800	20800	0
300	20250306	145600	488183075	20800	20850	20850	20800	503
301	20250306	145500	477701125	20900	20950	20950	20900	451
302	20250306	145400	468275050	20950	20950	20950	20950	0
303	20250306	145300	468275050	20950	20950	20950	20950	10
304	20250306	145200	468065550	20950	20950	20950	20950	0
305	20250306	145100	468065550	20950	20950	20950	20950	1
306	20250306	145000	468044600	20950	20950	20950	20950	0
307	20250306	144900	468044600	20950	20950	20950	20950	5
308	20250306	144800	467939850	20950	20950	20950	20950	0
309	20250306	144700	467939850	20950	20950	20950	20950	1
310	20250306	144600	467918900	20950	20950	20950	20950	0
311	20250306	144500	467918900	20950	20950	20950	20950	0
312	20250306	144400	467918900	20950	20950	20950	20950	0
313	20250306	144300	467918900	20950	20950	20950	20950	10
314	20250306	144200	467709400	20900	20900	20900	20900	10
315	20250306	144100	467500400	20950	20950	20950	20950	54
316	20250306	144000	466369100	20950	20950	20950	20950	0
317	20250306	143900	466369100	20950	20950	20950	20950	0
318	20250306	143800	466369100	20950	20950	20950	20950	0
319	20250306	143700	466369100	20950	20950	20950	20950	13
320	20250306	143600	466096750	20950	20950	20950	20950	0
321	20250306	143500	466096750	20950	20950	20950	20950	32
322	20250306	143400	465426350	20950	20950	20950	20950	10
323	20250306	143300	465216850	20950	20950	20950	20950	15
324	20250306	143200	464902600	20950	20950	20950	20950	6
325	20250306	143100	464776900	20950	20950	20950	20950	0
326	20250306	143000	464776900	20950	20950	20950	20950	0
327	20250306	142900	464776900	20950	20950	20950	20950	187
328	20250306	142800	460859250	21000	20950	21000	20950	2
329	20250306	142700	460817300	20950	20950	20950	20950	0
330	20250306	142600	460817300	20950	20950	20950	20950	1
331	20250306	142500	460796350	21000	21000	21000	21000	0
332	20250306	142400	460796350	21000	21000	21000	21000	0
333	20250306	142300	460796350	21000	21000	21000	21000	0
334	20250306	142200	460796350	21000	21000	21000	21000	0
335	20250306	142100	460796350	21000	21000	21000	21000	0
336	20250306	142000	460796350	21000	21000	21000	21000	0
337	20250306	141900	460796350	21000	21000	21000	21000	200
338	20250306	141800	456596350	21000	21000	21000	21000	0
339	20250306	141700	456596350	21000	21000	21000	21000	3
340	20250306	141600	456533350	21000	21000	21000	21000	0
341	20250306	141500	456533350	21000	21000	21000	21000	0
342	20250306	141400	456533350	21000	21000	21000	21000	0
343	20250306	141300	456533350	21000	21000	21000	21000	0
344	20250306	141200	456533350	21000	21000	21000	21000	780
345	20250306	141100	440153350	21050	21050	21050	21050	0
346	20250306	141000	440153350	21050	21050	21050	21050	0
347	20250306	140900	440153350	21050	21050	21050	21050	0
348	20250306	140800	440153350	21050	21050	21050	21050	0
349	20250306	140700	440153350	21050	21050	21050	21050	0
350	20250306	140600	440153350	21050	21050	21050	21050	0
351	20250306	140500	440153350	21050	21050	21050	21050	0
352	20250306	140400	440153350	21050	21050	21050	21050	0
353	20250306	140300	440153350	21050	21050	21050	21050	1
354	20250306	140200	440132300	21050	21050	21050	21050	0
355	20250306	140100	440132300	21050	21050	21050	21050	0
356	20250306	140000	440132300	21050	21050	21050	21050	0
357	20250306	135900	440132300	21050	21050	21050	21050	53
358	20250306	135800	439016650	21050	21050	21050	21050	0
359	20250306	135700	439016650	21050	21050	21050	21050	0
360	20250306	135600	439016650	21050	21050	21050	21050	0
361	20250306	135500	439016650	21050	21050	21050	21050	0
362	20250306	135400	439016650	21050	21050	21050	21050	0
363	20250306	135300	439016650	21050	21050	21050	21050	0
364	20250306	135200	439016650	21050	21050	21050	21050	0
365	20250306	135100	439016650	21050	21050	21050	21050	0
366	20250306	135000	439016650	21050	21050	21050	21050	0
367	20250306	134900	439016650	21050	21050	21050	21050	0
368	20250306	134800	439016650	21050	21050	21050	21050	0
369	20250306	134700	439016650	21050	21050	21050	21050	0
370	20250306	134600	439016650	21050	21050	21050	21050	116
371	20250306	134500	436574850	21100	21100	21100	21100	0
372	20250306	134400	436574850	21100	21100	21100	21100	0
373	20250306	134300	436574850	21100	21100	21100	21100	10
374	20250306	134200	436363850	21050	21050	21050	21050	0
375	20250306	134100	436363850	21050	21050	21050	21050	0
376	20250306	134000	436363850	21050	21050	21050	21050	86
377	20250306	133900	434553550	21000	21000	21000	21000	0
378	20250306	133800	434553550	21000	21000	21000	21000	5
379	20250306	133700	434448550	21050	21050	21050	21050	194
380	20250306	133600	430364850	21050	21050	21050	21050	0
381	20250306	133500	430364850	21050	21050	21050	21050	56
382	20250306	133400	429186050	21050	21050	21050	21050	0
383	20250306	133300	429186050	21050	21025	21050	21025	50
384	20250306	133200	428133650	21000	21000	21000	21000	50
385	20250306	133100	427083650	21025	21025	21025	21025	0
386	20250306	133000	427083650	21025	21025	21025	21025	3
387	20250306	132900	427020575	21050	21050	21050	21050	13
388	20250306	132800	426746925	21050	21050	21050	21050	0
389	20250306	132700	426746925	21050	21050	21050	21050	0
390	20250306	132600	426746925	21050	21050	21050	21050	0
391	20250306	132500	426746925	21050	21050	21050	21050	0
392	20250306	132400	426746925	21050	21075	21075	21050	202
393	20250306	132300	422494775	21075	21075	21075	21075	0
394	20250306	132200	422494775	21075	21075	21075	21075	1
395	20250306	132100	422473700	21050	21050	21050	21050	0
396	20250306	132000	422473700	21050	21050	21050	21050	0
397	20250306	131900	422473700	21050	21050	21050	21050	0
398	20250306	131800	422473700	21050	21050	21050	21050	0
399	20250306	131700	422473700	21050	21050	21050	21050	0
400	20250306	131600	422473700	21050	21050	21050	21050	0
401	20250306	131500	422473700	21050	21050	21050	21050	0
402	20250306	131400	422473700	21050	21050	21050	21050	1
403	20250306	131300	422452650	21150	21150	21150	21150	0
404	20250306	131200	422452650	21150	21150	21150	21150	0
405	20250306	131100	422452650	21150	21150	21150	21150	0
406	20250306	131000	422452650	21150	21150	21150	21150	0
407	20250306	130900	422452650	21150	21150	21150	21150	0
408	20250306	130800	422452650	21150	21150	21150	21150	0
409	20250306	130700	422452650	21150	21150	21150	21150	0
410	20250306	130600	422452650	21150	21150	21150	21150	10
411	20250306	130500	422241150	21200	21200	21200	21200	0
412	20250306	130400	422241150	21200	21150	21200	21150	200
413	20250306	130300	418002750	21200	21200	21200	21200	156
414	20250306	130200	414695550	21200	21150	21200	21150	415
415	20250306	130100	405909600	21150	21150	21150	21150	0
416	20250306	130000	405909600	21150	21150	21150	21150	1
417	20250306	125900	405888450	21000	21000	21000	21000	0
418	20250306	125800	405888450	21000	21050	21050	21000	25
419	20250306	125700	405362600	21000	21000	21000	21000	0
420	20250306	125600	405362600	21000	21000	21000	21000	0
421	20250306	125500	405362600	21000	21000	21000	21000	0
422	20250306	125400	405362600	21000	21000	21000	21000	0
423	20250306	125300	405362600	21000	21000	21000	21000	0
424	20250306	125200	405362600	21000	21000	21000	21000	0
425	20250306	125100	405362600	21000	21000	21000	21000	0
426	20250306	125000	405362600	21000	21000	21000	21000	0
427	20250306	124900	405362600	21000	21000	21000	21000	0
428	20250306	124800	405362600	21000	21000	21000	21000	0
429	20250306	124700	405362600	21000	21000	21000	21000	0
430	20250306	124600	405362600	21000	21000	21000	21000	0
431	20250306	124500	405362600	21000	21000	21000	21000	20
432	20250306	124400	404942600	20950	20950	20950	20950	0
433	20250306	124300	404942600	20950	21000	21000	20950	149
434	20250306	124200	401814500	20950	20950	20950	20950	0
435	20250306	124100	401814500	20950	20950	20950	20950	0
436	20250306	124000	401814500	20950	20950	20950	20950	0
437	20250306	123900	401814500	20950	20950	20950	20950	0
438	20250306	123800	401814500	20950	20950	20950	20950	0
439	20250306	123700	401814500	20950	21100	21150	20950	1806
440	20250306	123600	363891350	21100	21100	21100	21100	425
441	20250306	123500	354923850	21100	21100	21100	21100	0
442	20250306	123400	354923850	21100	21100	21100	21100	0
443	20250306	123300	354923850	21100	21100	21100	21100	600
444	20250306	123200	342263850	21150	21150	21150	21150	61
445	20250306	123100	340973700	21150	21150	21150	21150	0
446	20250306	123000	340973700	21150	21150	21150	21150	0
447	20250306	122900	340973700	21150	21150	21150	21150	0
448	20250306	122800	340973700	21150	21150	21150	21150	0
449	20250306	122700	340973700	21150	21150	21150	21150	0
450	20250306	122600	340973700	21150	21150	21150	21150	0
451	20250306	122500	340973700	21150	21150	21150	21150	987
452	20250306	122400	320098650	21150	21150	21150	21150	0
453	20250306	122300	320098650	21150	21150	21150	21150	0
454	20250306	122200	320098650	21150	21150	21150	21150	1
455	20250306	122100	320077500	21150	21150	21150	21150	0
456	20250306	122000	320077500	21150	21150	21150	21150	0
457	20250306	121900	320077500	21150	21150	21150	21150	0
458	20250306	121800	320077500	21150	21200	21200	21150	61
459	20250306	121700	318785750	21250	21250	21250	21250	0
460	20250306	121600	318785750	21250	21250	21250	21250	0
461	20250306	121500	318785750	21250	21250	21250	21250	0
462	20250306	121400	318785750	21250	21250	21250	21250	0
463	20250306	121300	318785750	21250	21250	21250	21250	2
464	20250306	121200	318743250	21250	21250	21250	21250	1
465	20250306	121100	318722000	21200	21200	21200	21200	0
466	20250306	121000	318722000	21200	21200	21200	21200	40
467	20250306	120900	317874000	21200	21200	21200	21200	0
468	20250306	120800	317874000	21200	21200	21200	21200	5
469	20250306	120700	317768000	21200	21200	21200	21200	6
470	20250306	120600	317640800	21200	21200	21200	21200	1
471	20250306	120500	317619600	21200	21200	21200	21200	0
472	20250306	120400	317619600	21200	21200	21200	21200	70
473	20250306	120300	316135600	21250	21250	21250	21250	1
474	20250306	120200	316114350	21200	21200	21200	21200	5
475	20250306	120100	316008350	21200	21200	21200	21200	77
476	20250306	120000	314375950	21200	21200	21200	21200	116
477	20250306	115900	311916750	21200	21200	21200	21200	0
478	20250306	115800	311916750	21200	21200	21200	21200	0
479	20250306	115700	311916750	21200	21200	21200	21200	0
480	20250306	115600	311916750	21200	21200	21200	21200	20
481	20250306	115500	311492750	21200	21200	21200	21200	0
482	20250306	115400	311492750	21200	21200	21200	21200	0
483	20250306	115300	311492750	21200	21200	21200	21200	0
484	20250306	115200	311492750	21200	21200	21200	21200	0
485	20250306	115100	311492750	21200	21200	21200	21200	0
486	20250306	115000	311492750	21200	21200	21200	21200	152
487	20250306	114900	308270350	21200	21200	21200	21200	0
488	20250306	114800	308270350	21200	21200	21200	21200	0
489	20250306	114700	308270350	21200	21200	21200	21200	0
490	20250306	114600	308270350	21200	21200	21200	21200	0
491	20250306	114500	308270350	21200	21200	21200	21200	0
492	20250306	114400	308270350	21200	21200	21200	21200	0
493	20250306	114300	308270350	21200	21200	21200	21200	0
494	20250306	114200	308270350	21200	21200	21200	21200	0
495	20250306	114100	308270350	21200	21200	21200	21200	0
496	20250306	114000	308270350	21200	21200	21200	21200	1
497	20250306	113900	308249150	21250	21250	21250	21250	0
498	20250306	113800	308249150	21250	21250	21250	21250	2
499	20250306	113700	308206650	21200	21200	21200	21200	0
500	20250306	113600	308206650	21200	21200	21200	21200	0
501	20250306	113500	308206650	21200	21300	21300	21200	10
502	20250306	113400	307994450	21250	21250	21250	21250	0
503	20250306	113300	307994450	21250	21250	21250	21250	5
504	20250306	113200	307888200	21250	21250	21250	21250	0
505	20250306	113100	307888200	21250	21150	21250	21150	448
506	20250306	113000	298392300	21150	21150	21150	21150	241
507	20250306	112900	293295150	21150	21150	21150	21150	0
508	20250306	112800	293295150	21150	21150	21300	21150	109
509	20250306	112700	290989650	21150	21300	21300	21150	401
510	20250306	112600	282494200	21200	21250	21250	21200	200
511	20250306	112500	278247850	21250	21250	21250	21250	0
512	20250306	112400	278247850	21250	21250	21250	21250	80
513	20250306	112300	276547850	21250	21250	21250	21250	5
514	20250306	112200	276441600	21300	21300	21300	21300	0
515	20250306	112100	276441600	21300	21300	21300	21300	5
516	20250306	112000	276335100	21300	21300	21300	21300	0
517	20250306	111900	276335100	21300	21300	21300	21300	0
518	20250306	111800	276335100	21300	21300	21300	21300	0
519	20250306	111700	276335100	21300	21300	21300	21300	0
520	20250306	111600	276335100	21300	21300	21300	21300	1
521	20250306	111500	276313800	21300	21300	21300	21300	198
522	20250306	111400	272096400	21300	21300	21300	21300	0
523	20250306	111300	272096400	21300	21350	21350	21300	91
524	20250306	111200	270157750	21350	21350	21350	21350	10
525	20250306	111100	269944250	21350	21350	21350	21350	0
526	20250306	111000	269944250	21350	21400	21400	21350	111
527	20250306	110900	267574200	21500	21500	21500	21500	2
528	20250306	110800	267531200	21400	21400	21400	21400	0
529	20250306	110700	267531200	21400	21400	21400	21400	17
530	20250306	110600	267167400	21600	21600	21600	21600	0
531	20250306	110500	267167400	21600	21350	21600	21350	1525
532	20250306	110400	234342150	21400	21400	21400	21400	0
533	20250306	110300	234342150	21400	21250	21400	21250	660
534	20250306	110200	220242400	21250	21250	21250	21250	0
535	20250306	110100	220242400	21250	21250	21250	21250	1
536	20250306	110000	220221150	21250	21250	21250	21250	1
537	20250306	105900	220199900	21250	21250	21250	21250	0
538	20250306	105800	220199900	21250	21250	21250	21250	0
539	20250306	105700	220199900	21250	21250	21250	21250	0
540	20250306	105600	220199900	21250	21250	21250	21250	0
541	20250306	105500	220199900	21250	21250	21250	21250	1
542	20250306	105400	220178650	21200	21200	21200	21200	0
543	20250306	105300	220178650	21200	21250	21250	21200	7
544	20250306	105200	220030200	21200	21200	21200	21200	0
545	20250306	105100	220030200	21200	21200	21200	21200	9
546	20250306	105000	219839400	21200	21200	21200	21200	1
547	20250306	104900	219818200	21250	21250	21250	21250	2
548	20250306	104800	219775700	21200	21200	21200	21200	44
549	20250306	104700	218842900	21250	21250	21250	21250	0
550	20250306	104600	218842900	21250	21250	21250	21250	0
551	20250306	104500	218842900	21250	21250	21250	21250	0
552	20250306	104400	218842900	21250	21250	21250	21250	0
553	20250306	104300	218842900	21250	21200	21250	21200	12
554	20250306	104200	218588350	21200	21200	21200	21200	0
555	20250306	104100	218588350	21200	21200	21200	21200	0
556	20250306	104000	218588350	21200	21200	21200	21200	90
557	20250306	103900	216680350	21200	21200	21200	21200	0
558	20250306	103800	216680350	21200	21200	21200	21200	87
559	20250306	103700	214835950	21250	21250	21250	21250	14
560	20250306	103600	214538450	21250	21250	21250	21250	0
561	20250306	103500	214538450	21250	21250	21250	21250	1
562	20250306	103400	214517200	21300	21250	21300	21200	131
563	20250306	103300	211738350	21250	21250	21250	21250	69
564	20250306	103200	210272100	21350	21350	21350	21350	0
565	20250306	103100	210272100	21350	21350	21350	21350	7
566	20250306	103000	210122650	21350	21350	21350	21350	0
567	20250306	102900	210122650	21350	21200	21350	21200	102
568	20250306	102800	207948650	21250	21250	21250	21250	150
569	20250306	102700	204761150	21250	21250	21250	21250	10
570	20250306	102600	204548650	21250	21250	21250	21250	1
571	20250306	102500	204527400	21250	21250	21250	21250	115
572	20250306	102400	202083650	21250	21250	21250	21250	5
573	20250306	102300	201977400	21250	21250	21250	21250	0
574	20250306	102200	201977400	21250	21250	21250	21250	1
575	20250306	102100	201956150	21250	21250	21250	21250	0
576	20250306	102000	201956150	21250	21250	21250	21250	15
577	20250306	101900	201637400	21200	21200	21200	21200	587
578	20250306	101800	189193000	21150	21150	21150	21150	98
579	20250306	101700	187120300	21200	21200	21200	21200	3
580	20250306	101600	187056700	21200	21200	21200	21200	0
581	20250306	101500	187056700	21200	21200	21200	21200	0
582	20250306	101400	187056700	21200	21200	21200	21200	5
583	20250306	101300	186950700	21200	21200	21200	21200	4
584	20250306	101200	186865900	21200	21200	21200	21200	1
585	20250306	101100	186844700	21200	21200	21200	21200	0
586	20250306	101000	186844700	21200	21150	21200	21150	501
587	20250306	100900	176248500	21150	21150	21150	21150	270
588	20250306	100800	170538000	21150	21150	21150	21150	224
589	20250306	100700	165800400	21150	21050	21150	21050	4
590	20250306	100600	165716100	21050	21050	21050	21050	11
591	20250306	100500	165484550	21050	21100	21100	21050	30
592	20250306	100400	164851800	21050	21050	21050	21050	0
593	20250306	100300	164851800	21050	21050	21050	21050	0
594	20250306	100200	164851800	21050	21050	21050	21050	0
595	20250306	100100	164851800	21050	21050	21050	21050	179
596	20250306	100000	161083850	21050	21100	21100	21050	22
597	20250306	095900	160620250	21100	21100	21100	21100	41
598	20250306	095800	159755150	21100	21100	21100	21100	0
599	20250306	095700	159755150	21100	21100	21100	21100	0
600	20250306	095600	159755150	21100	21100	21100	21100	0
601	20250306	095500	159755150	21100	21150	21150	21100	5
602	20250306	095400	159649500	21150	21150	21150	21150	22
603	20250306	095300	159184200	21150	21150	21150	21150	0
604	20250306	095200	159184200	21150	21150	21150	21150	35
605	20250306	095100	158443950	21100	21100	21100	21100	0
606	20250306	095000	158443950	21100	21100	21100	21100	7
607	20250306	094900	158296250	21150	21150	21150	21150	22
608	20250306	094800	157830950	21150	21100	21150	21100	384
609	20250306	094700	149709500	21100	21100	21100	21100	1696
610	20250306	094600	113923900	21150	21150	21150	21150	0
611	20250306	094500	113923900	21150	21150	21150	21150	1
612	20250306	094400	113902750	21150	21100	21150	21100	326
613	20250306	094300	107008400	21100	21050	21100	21050	250
614	20250306	094200	101745850	21050	21050	21050	21050	0
615	20250306	094100	101745850	21050	21050	21050	21050	0
616	20250306	094000	101745850	21050	21050	21050	21050	0
617	20250306	093900	101745850	21050	21050	21050	21050	8
618	20250306	093800	101577450	21050	21000	21050	21000	816
619	20250306	093700	84433100	21000	21000	21000	21000	530
620	20250306	093600	73303100	21000	21000	21000	21000	28
621	20250306	093500	72715100	21050	21050	21050	21050	0
622	20250306	093400	72715100	21050	21050	21050	21050	17
623	20250306	093300	72357250	21100	21100	21100	21100	12
624	20250306	093200	72104050	21100	21100	21100	21100	100
625	20250306	093100	69994050	21150	21100	21150	21100	499
626	20250306	093000	59464000	21100	21100	21100	21100	1
627	20250306	092900	59442900	21150	21150	21150	21150	1
628	20250306	092800	59421750	21000	21000	21000	21000	0
629	20250306	092700	59421750	21000	21000	21000	21000	0
630	20250306	092600	59421750	21000	21000	21000	21000	0
631	20250306	092500	59421750	21000	21000	21000	21000	0
632	20250306	092400	59421750	21000	21050	21050	21000	374
633	20250306	092300	51567150	21050	21050	21050	21000	73
634	20250306	092200	50033000	21050	21150	21150	21050	112
635	20250306	092100	47675000	21100	21100	21150	21100	27
636	20250306	092000	47105250	21100	21100	21100	21100	237
637	20250306	091900	42104550	21000	21000	21000	21000	0
638	20250306	091800	42104550	21000	21000	21000	21000	0
639	20250306	091700	42104550	21000	21050	21150	21000	226
640	20250306	091600	37331350	21050	21050	21050	21050	58
641	20250306	091500	36110450	21100	21100	21100	21100	6
642	20250306	091400	35983850	21000	21000	21000	21000	131
643	20250306	091300	33232850	21000	21000	21000	21000	233
644	20250306	091200	28339850	21000	21000	21000	21000	0
645	20250306	091100	28339850	21000	21000	21000	21000	2
646	20250306	091000	28297850	21000	21000	21000	21000	0
647	20250306	090900	28297850	21000	21000	21000	21000	10
648	20250306	090800	28087850	21000	21150	21150	21000	507
649	20250306	090700	17423100	21100	21100	21100	21100	1
650	20250306	090600	17402000	21100	21150	21200	21100	651
651	20250306	090500	3629300	21050	21050	21050	21050	0
652	20250306	090400	3629300	21050	21050	21050	21050	1
653	20250306	090300	3608250	21000	21100	21100	21000	121
654	20250306	090200	1061500	21200	21200	21200	21200	0
655	20250306	090100	1061500	21200	21200	21200	21200	20
656	20250306	090000	637500	21250	21250	21250	21250	30