KissMeData/011760/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185800	2998879100	24200	24200	24200	24200	3746
3	20250318	185700	2998879100	24200	24200	24200	24200	0
4	20250318	185600	2998879100	24200	24200	24200	24200	0
5	20250318	185500	2998879100	24200	24200	24200	24200	0
6	20250318	185400	2998879100	24200	24200	24200	24200	0
7	20250318	185300	2998879100	24200	24200	24200	24200	0
8	20250318	185200	2998879100	24200	24200	24200	24200	0
9	20250318	185100	2998879100	24200	24200	24200	24200	0
10	20250318	185000	2998879100	24200	24200	24200	24200	0
11	20250318	184900	2998879100	24200	24200	24200	24200	0
12	20250318	184800	2998879100	24200	24200	24200	24200	0
13	20250318	184700	2998879100	24200	24200	24200	24200	0
14	20250318	184600	2998879100	24200	24200	24200	24200	0
15	20250318	184500	2998879100	24200	24200	24200	24200	0
16	20250318	184400	2998879100	24200	24200	24200	24200	0
17	20250318	184300	2998879100	24200	24200	24200	24200	0
18	20250318	184200	2998879100	24200	24200	24200	24200	0
19	20250318	184100	2998879100	24200	24200	24200	24200	0
20	20250318	184000	2998879100	24200	24200	24200	24200	0
21	20250318	183900	2998879100	24200	24200	24200	24200	0
22	20250318	183800	2998879100	24200	24200	24200	24200	0
23	20250318	183700	2998879100	24200	24200	24200	24200	0
24	20250318	183600	2998879100	24200	24200	24200	24200	0
25	20250318	183500	2998879100	24200	24200	24200	24200	0
26	20250318	183400	2998879100	24200	24200	24200	24200	0
27	20250318	183300	2998879100	24200	24200	24200	24200	0
28	20250318	183200	2998879100	24200	24200	24200	24200	0
29	20250318	183100	2998879100	24200	24200	24200	24200	0
30	20250318	183000	2998879100	24200	24200	24200	24200	0
31	20250318	182900	2998879100	24200	24200	24200	24200	0
32	20250318	182800	2998879100	24200	24200	24200	24200	3746
33	20250318	182700	2998879100	24200	24200	24200	24200	0
34	20250318	182600	2998879100	24200	24200	24200	24200	0
35	20250318	182500	2998879100	24200	24200	24200	24200	0
36	20250318	182400	2998879100	24200	24200	24200	24200	0
37	20250318	182300	2998879100	24200	24200	24200	24200	0
38	20250318	182200	2998879100	24200	24200	24200	24200	0
39	20250318	182100	2998879100	24200	24200	24200	24200	0
40	20250318	182000	2998879100	24200	24200	24200	24200	0
41	20250318	181900	2998879100	24200	24200	24200	24200	0
42	20250318	181800	2998879100	24200	24200	24200	24200	0
43	20250318	181700	2998879100	24200	24200	24200	24200	0
44	20250318	181600	2998879100	24200	24200	24200	24200	0
45	20250318	181500	2998879100	24200	24200	24200	24200	0
46	20250318	181400	2998879100	24200	24200	24200	24200	0
47	20250318	181300	2998879100	24200	24200	24200	24200	0
48	20250318	181200	2998879100	24200	24200	24200	24200	0
49	20250318	181100	2998879100	24200	24200	24200	24200	0
50	20250318	181000	2998879100	24200	24200	24200	24200	0
51	20250318	180900	2998879100	24200	24200	24200	24200	0
52	20250318	180800	2998879100	24200	24200	24200	24200	0
53	20250318	180700	2998879100	24200	24200	24200	24200	0
54	20250318	180600	2998879100	24200	24200	24200	24200	0
55	20250318	180500	2998879100	24200	24200	24200	24200	0
56	20250318	180400	2998879100	24200	24200	24200	24200	0
57	20250318	180300	2998879100	24200	24200	24200	24200	0
58	20250318	180200	2998879100	24200	24200	24200	24200	0
59	20250318	180100	2998879100	24200	24200	24200	24200	0
60	20250318	180000	2998879100	24200	24200	24200	24200	0
61	20250318	175900	2998879100	24200	24200	24200	24200	0
62	20250318	175800	2998879100	24200	24200	24200	24200	3746
63	20250318	175700	2998879100	24200	24200	24200	24200	0
64	20250318	175600	2998879100	24200	24200	24200	24200	0
65	20250318	175500	2998879100	24200	24200	24200	24200	0
66	20250318	175400	2998879100	24200	24200	24200	24200	0
67	20250318	175300	2998879100	24200	24200	24200	24200	0
68	20250318	175200	2998879100	24200	24200	24200	24200	0
69	20250318	175100	2998879100	24200	24200	24200	24200	0
70	20250318	175000	2998879100	24200	24200	24200	24200	0
71	20250318	174900	2998879100	24200	24200	24200	24200	0
72	20250318	174800	2998879100	24200	24200	24200	24200	0
73	20250318	174700	2998879100	24200	24200	24200	24200	0
74	20250318	174600	2998879100	24200	24200	24200	24200	0
75	20250318	174500	2998879100	24200	24200	24200	24200	0
76	20250318	174400	2998879100	24200	24200	24200	24200	0
77	20250318	174300	2998879100	24200	24200	24200	24200	0
78	20250318	174200	2998879100	24200	24200	24200	24200	0
79	20250318	174100	2998879100	24200	24200	24200	24200	0
80	20250318	174000	2998879100	24200	24200	24200	24200	0
81	20250318	173900	2998879100	24200	24200	24200	24200	0
82	20250318	173800	2998879100	24200	24200	24200	24200	0
83	20250318	173700	2998879100	24200	24200	24200	24200	0
84	20250318	173600	2998879100	24200	24200	24200	24200	0
85	20250318	173500	2998879100	24200	24200	24200	24200	0
86	20250318	173400	2998879100	24200	24200	24200	24200	0
87	20250318	173300	2998879100	24200	24200	24200	24200	0
88	20250318	173200	2998879100	24200	24200	24200	24200	0
89	20250318	173100	2998879100	24200	24200	24200	24200	0
90	20250318	173000	2998879100	24200	24200	24200	24200	0
91	20250318	172900	2998879100	24200	24200	24200	24200	0
92	20250318	172800	2998879100	24200	24200	24200	24200	3746
93	20250318	172700	2998879100	24200	24200	24200	24200	0
94	20250318	172600	2998879100	24200	24200	24200	24200	0
95	20250318	172500	2998879100	24200	24200	24200	24200	0
96	20250318	172400	2998879100	24200	24200	24200	24200	0
97	20250318	172300	2998879100	24200	24200	24200	24200	0
98	20250318	172200	2998879100	24200	24200	24200	24200	0
99	20250318	172100	2998879100	24200	24200	24200	24200	0
100	20250318	172000	2998879100	24200	24200	24200	24200	0
101	20250318	171900	2998879100	24200	24200	24200	24200	0
102	20250318	171800	2998879100	24200	24200	24200	24200	0
103	20250318	171700	2998879100	24200	24200	24200	24200	0
104	20250318	171600	2998879100	24200	24200	24200	24200	0
105	20250318	171500	2998879100	24200	24200	24200	24200	0
106	20250318	171400	2998879100	24200	24200	24200	24200	0
107	20250318	171300	2998879100	24200	24200	24200	24200	0
108	20250318	171200	2998879100	24200	24200	24200	24200	0
109	20250318	171100	2998879100	24200	24200	24200	24200	0
110	20250318	171000	2998879100	24200	24200	24200	24200	0
111	20250318	170900	2998879100	24200	24200	24200	24200	0
112	20250318	170800	2998879100	24200	24200	24200	24200	0
113	20250318	170700	2998879100	24200	24200	24200	24200	0
114	20250318	170600	2998879100	24200	24200	24200	24200	0
115	20250318	170500	2998879100	24200	24200	24200	24200	0
116	20250318	170400	2998879100	24200	24200	24200	24200	0
117	20250318	170300	2998879100	24200	24200	24200	24200	0
118	20250318	170200	2998879100	24200	24200	24200	24200	0
119	20250318	170100	2998879100	24200	24200	24200	24200	0
120	20250318	170000	2998879100	24200	24200	24200	24200	0
121	20250318	165900	2998879100	24200	24200	24200	24200	0
122	20250318	165800	2998879100	24200	24200	24200	24200	3746
123	20250318	165700	2998879100	24200	24200	24200	24200	0
124	20250318	165600	2998879100	24200	24200	24200	24200	0
125	20250318	165500	2998879100	24200	24200	24200	24200	0
126	20250318	165400	2998879100	24200	24200	24200	24200	0
127	20250318	165300	2998879100	24200	24200	24200	24200	0
128	20250318	165200	2998879100	24200	24200	24200	24200	0
129	20250318	165100	2998879100	24200	24200	24200	24200	0
130	20250318	165000	2998879100	24200	24200	24200	24200	0
131	20250318	164900	2998879100	24200	24200	24200	24200	0
132	20250318	164800	2998879100	24200	24200	24200	24200	0
133	20250318	164700	2998879100	24200	24200	24200	24200	0
134	20250318	164600	2998879100	24200	24200	24200	24200	0
135	20250318	164500	2998879100	24200	24200	24200	24200	0
136	20250318	164400	2998879100	24200	24200	24200	24200	0
137	20250318	164300	2998879100	24200	24200	24200	24200	0
138	20250318	164200	2998879100	24200	24200	24200	24200	0
139	20250318	164100	2998879100	24200	24200	24200	24200	0
140	20250318	164000	2998879100	24200	24200	24200	24200	0
141	20250318	163900	2998879100	24200	24200	24200	24200	0
142	20250318	163800	2998879100	24200	24200	24200	24200	0
143	20250318	163700	2998879100	24200	24200	24200	24200	0
144	20250318	163600	2998879100	24200	24200	24200	24200	0
145	20250318	163500	2998879100	24200	24200	24200	24200	0
146	20250318	163400	2998879100	24200	24200	24200	24200	0
147	20250318	163300	2998879100	24200	24200	24200	24200	0
148	20250318	163200	2998879100	24200	24200	24200	24200	0
149	20250318	163100	2998879100	24200	24200	24200	24200	0
150	20250318	163000	2998879100	24200	24200	24200	24200	0
151	20250318	162900	2998879100	24200	24200	24200	24200	0
152	20250318	162800	2998879100	24200	24200	24200	24200	3746
153	20250318	162700	2998879100	24200	24200	24200	24200	0
154	20250318	162600	2998879100	24200	24200	24200	24200	0
155	20250318	162500	2998879100	24200	24200	24200	24200	0
156	20250318	162400	2998879100	24200	24200	24200	24200	0
157	20250318	162300	2998879100	24200	24200	24200	24200	0
158	20250318	162200	2998879100	24200	24200	24200	24200	0
159	20250318	162100	2998879100	24200	24200	24200	24200	0
160	20250318	162000	2998879100	24200	24200	24200	24200	0
161	20250318	161900	2998879100	24200	24200	24200	24200	0
162	20250318	161800	2998879100	24200	24200	24200	24200	0
163	20250318	161700	2998879100	24200	24200	24200	24200	0
164	20250318	161600	2998879100	24200	24200	24200	24200	0
165	20250318	161500	2998879100	24200	24200	24200	24200	0
166	20250318	161400	2998879100	24200	24200	24200	24200	0
167	20250318	161300	2998879100	24200	24200	24200	24200	0
168	20250318	161200	2998879100	24200	24200	24200	24200	0
169	20250318	161100	2998879100	24200	24200	24200	24200	0
170	20250318	161000	2998879100	24200	24200	24200	24200	0
171	20250318	160900	2998879100	24200	24200	24200	24200	0
172	20250318	160800	2998879100	24200	24200	24200	24200	0
173	20250318	160700	2998879100	24200	24200	24200	24200	0
174	20250318	160600	2998879100	24200	24200	24200	24200	0
175	20250318	160500	2998879100	24200	24200	24200	24200	0
176	20250318	160400	2998879100	24200	24200	24200	24200	0
177	20250318	160300	2998879100	24200	24200	24200	24200	0
178	20250318	160200	2998879100	24200	24200	24200	24200	0
179	20250318	160100	2998879100	24200	24200	24200	24200	0
180	20250318	160000	2998879100	24200	24200	24200	24200	0
181	20250318	155900	2998879100	24200	24200	24200	24200	0
182	20250318	155800	2998879100	24200	24200	24200	24200	3746
183	20250318	155700	2998879100	24200	24200	24200	24200	0
184	20250318	155600	2998879100	24200	24200	24200	24200	0
185	20250318	155500	2998879100	24200	24200	24200	24200	0
186	20250318	155400	2998879100	24200	24200	24200	24200	0
187	20250318	155300	2998879100	24200	24200	24200	24200	0
188	20250318	155200	2998879100	24200	24200	24200	24200	0
189	20250318	155100	2998879100	24200	24200	24200	24200	0
190	20250318	155000	2998879100	24200	24200	24200	24200	0
191	20250318	154900	2998879100	24200	24200	24200	24200	0
192	20250318	154800	2998879100	24200	24200	24200	24200	0
193	20250318	154700	2998879100	24200	24200	24200	24200	0
194	20250318	154600	2998879100	24200	24200	24200	24200	0
195	20250318	154500	2998879100	24200	24200	24200	24200	0
196	20250318	154400	2998879100	24200	24200	24200	24200	0
197	20250318	154300	2998879100	24200	24200	24200	24200	0
198	20250318	154200	2998879100	24200	24200	24200	24200	0
199	20250318	154100	2998879100	24200	24200	24200	24200	0
200	20250318	154000	2998879100	24200	24200	24200	24200	0
201	20250318	153900	2998879100	24200	24200	24200	24200	0
202	20250318	153800	2998879100	24200	24200	24200	24200	0
203	20250318	153700	2998879100	24200	24200	24200	24200	0
204	20250318	153600	2998879100	24200	24200	24200	24200	0
205	20250318	153500	2998879100	24200	24200	24200	24200	0
206	20250318	153400	2998879100	24200	24200	24200	24200	0
207	20250318	153300	2998879100	24200	24200	24200	24200	0
208	20250318	153200	2998879100	24200	24200	24200	24200	0
209	20250318	153100	2998879100	24200	24200	24200	24200	0
210	20250318	153000	2998879100	24200	24200	24200	24200	3746
211	20250318	152900	2908225900	24350	24350	24350	24350	0
212	20250318	152800	2908225900	24350	24350	24350	24350	0
213	20250318	152700	2908225900	24350	24350	24350	24350	0
214	20250318	152600	2908225900	24350	24350	24350	24350	0
215	20250318	152500	2908225900	24350	24350	24350	24350	0
216	20250318	152400	2908225900	24350	24350	24350	24350	0
217	20250318	152300	2908225900	24350	24350	24350	24350	0
218	20250318	152200	2908225900	24350	24350	24350	24350	0
219	20250318	152100	2908225900	24350	24350	24350	24350	0
220	20250318	152000	2908225900	24350	24350	24350	24350	0
221	20250318	151900	2908225900	24350	24250	24350	24250	4
222	20250318	151800	2908128800	24350	24350	24350	24250	523
223	20250318	151700	2895421850	24350	24350	24350	24300	159
224	20250318	151600	2891550450	24300	24350	24350	24300	85
225	20250318	151500	2889483300	24300	24350	24350	24300	24
226	20250318	151400	2888899300	24250	24250	24250	24250	3
227	20250318	151300	2888826550	24350	24350	24350	24300	102
228	20250318	151200	2886345650	24300	24300	24300	24300	66
229	20250318	151100	2884741850	24300	24300	24300	24300	158
230	20250318	151000	2880902450	24300	24300	24350	24300	141
231	20250318	150900	2877473950	24250	24300	24300	24250	18
232	20250318	150800	2877036600	24350	24350	24350	24300	462
233	20250318	150700	2865789150	24300	24250	24350	24250	184
234	20250318	150600	2861319800	24350	24350	24350	24300	188
235	20250318	150500	2856744800	24300	24300	24300	24300	193
236	20250318	150400	2852054900	24300	24300	24300	24300	57
237	20250318	150300	2850669800	24350	24300	24350	24300	94
238	20250318	150200	2848383400	24300	24350	24350	24300	910
239	20250318	150100	2826229800	24300	24300	24300	24300	16
240	20250318	150000	2825841000	24300	24300	24300	24300	88
241	20250318	145900	2823702600	24300	24300	24350	24300	382
242	20250318	145800	2814410900	24300	24300	24300	24300	37
243	20250318	145700	2813511800	24300	24250	24300	24250	86
244	20250318	145600	2811422100	24250	24250	24300	24250	49
245	20250318	145500	2810233000	24250	24250	24250	24250	181
246	20250318	145400	2805843750	24300	24300	24300	24300	263
247	20250318	145300	2799452850	24300	24300	24300	24300	151
248	20250318	145200	2795783550	24300	24300	24300	24300	24
249	20250318	145100	2795200350	24300	24300	24300	24300	5
250	20250318	145000	2795078850	24300	24200	24300	24200	103
251	20250318	144900	2792581850	24250	24250	24250	24250	157
252	20250318	144800	2788774600	24200	24250	24250	24200	74
253	20250318	144700	2786983000	24250	24250	24300	24250	202
254	20250318	144600	2782082850	24250	24250	24250	24200	238
255	20250318	144500	2776314300	24200	24250	24250	24200	73
256	20250318	144400	2774546950	24200	24200	24250	24200	468
257	20250318	144300	2763219750	24200	24200	24250	24200	76
258	20250318	144200	2761379750	24200	24200	24200	24200	2
259	20250318	144100	2761331350	24250	24250	24250	24200	214
260	20250318	144000	2756144750	24200	24250	24250	24200	75
261	20250318	143900	2754328950	24250	24250	24250	24200	132
262	20250318	143800	2751130900	24250	24200	24250	24200	70
263	20250318	143700	2749436300	24250	24250	24250	24250	56
264	20250318	143600	2748078300	24250	24250	24250	24250	62
265	20250318	143500	2746574800	24250	24250	24250	24250	165
266	20250318	143400	2742573550	24250	24250	24250	24250	116
267	20250318	143300	2739760550	24250	24250	24250	24200	139
268	20250318	143200	2736390350	24250	24250	24250	24200	71
269	20250318	143100	2734671500	24250	24200	24250	24200	48
270	20250318	143000	2733507550	24250	24200	24250	24200	89
271	20250318	142900	2731353050	24250	24250	24250	24200	82
272	20250318	142800	2729367450	24200	24200	24200	24200	59
273	20250318	142700	2727939650	24250	24200	24250	24200	152
274	20250318	142600	2724258900	24200	24250	24250	24200	76
275	20250318	142500	2722418900	24200	24250	24250	24200	93
276	20250318	142400	2720166550	24250	24250	24250	24200	118
277	20250318	142300	2717308000	24200	24250	24250	24200	71
278	20250318	142200	2715589200	24250	24200	24250	24200	73
279	20250318	142100	2713821850	24250	24200	24250	24200	230
280	20250318	142000	2708253650	24250	24250	24250	24250	24
281	20250318	141900	2707671650	24250	24300	24300	24250	87
282	20250318	141800	2705561150	24250	24250	24250	24250	218
283	20250318	141700	2700274650	24250	24200	24250	24200	69
284	20250318	141600	2698604350	24200	24250	24250	24200	70
285	20250318	141500	2696909750	24250	24250	24250	24200	101
286	20250318	141400	2694463450	24250	24200	24250	24200	105
287	20250318	141300	2691920150	24200	24150	24200	24150	267
288	20250318	141200	2685461650	24200	24200	24200	24200	20
289	20250318	141100	2684977650	24200	24150	24200	24100	1254
290	20250318	141000	2654665750	24150	24200	24200	24150	86
291	20250318	140900	2652587500	24150	24150	24150	24150	126
292	20250318	140800	2649544600	24200	24200	24200	24150	154
293	20250318	140700	2645822650	24200	24200	24200	24200	359
294	20250318	140600	2637134850	24200	24300	24300	24200	359
295	20250318	140500	2628426900	24300	24300	24350	24300	245
296	20250318	140400	2622470800	24300	24300	24300	24300	60
297	20250318	140300	2621012800	24300	24300	24300	24300	125
298	20250318	140200	2617975300	24300	24400	24400	24300	300
299	20250318	140100	2610674550	24400	24400	24400	24350	597
300	20250318	140000	2596108650	24350	24350	24350	24350	149
301	20250318	135900	2592480500	24350	24350	24350	24350	118
302	20250318	135800	2589607200	24350	24300	24350	24300	520
303	20250318	135700	2576963400	24300	24300	24300	24300	52
304	20250318	135600	2575699800	24250	24300	24300	24250	99
305	20250318	135500	2573297000	24250	24300	24300	24250	172
306	20250318	135400	2569120350	24250	24300	24300	24250	123
307	20250318	135300	2566134400	24250	24300	24300	24250	99
308	20250318	135200	2563731600	24300	24300	24300	24250	116
309	20250318	135100	2560915750	24250	24250	24250	24250	126
310	20250318	135000	2557860250	24300	24250	24300	24250	82
311	20250318	134900	2555870550	24300	24300	24300	24300	13
312	20250318	134800	2555554650	24250	24300	24300	24250	92
313	20250318	134700	2553322000	24250	24300	24300	24250	71
314	20250318	134600	2551599650	24250	24300	24300	24250	74
315	20250318	134500	2549804350	24300	24300	24350	24300	220
316	20250318	134400	2544456700	24300	24300	24300	24250	100
317	20250318	134300	2542029650	24300	24300	24300	24300	4
318	20250318	134200	2541932450	24300	24250	24300	24250	965
319	20250318	134100	2518485900	24300	24300	24300	24300	14
320	20250318	134000	2518145700	24250	24300	24300	24250	132
321	20250318	133900	2514941000	24300	24300	24300	24250	84
322	20250318	133800	2512902750	24300	24300	24300	24250	185
323	20250318	133700	2508408700	24350	24300	24350	24300	105
324	20250318	133600	2505856600	24350	24350	24350	24300	89
325	20250318	133500	2503692400	24300	24300	24300	24250	122
326	20250318	133400	2500730750	24300	24300	24300	24300	7
327	20250318	133300	2500560650	24250	24300	24300	24250	74
328	20250318	133200	2498765350	24250	24300	24300	24250	92
329	20250318	133100	2496532700	24300	24250	24300	24250	118
330	20250318	133000	2493670400	24250	24300	24300	24250	71
331	20250318	132900	2491948000	24250	24300	24300	24250	95
332	20250318	132800	2489642450	24300	24300	24300	24250	92
333	20250318	132700	2487409800	24300	24250	24300	24250	69
334	20250318	132600	2485736000	24300	24300	24300	24300	3
335	20250318	132500	2485663100	24250	24300	24300	24250	129
336	20250318	132400	2482532650	24250	24250	24250	24250	58
337	20250318	132300	2481126150	24300	24300	24300	24300	24
338	20250318	132200	2480542950	24300	24400	24400	24300	632
339	20250318	132100	2465180900	24300	24250	24300	24250	203
340	20250318	132000	2460253500	24200	24200	24200	24200	59
341	20250318	131900	2458825700	24250	24250	24250	24250	69
342	20250318	131800	2457152450	24200	24200	24200	24200	59
343	20250318	131700	2455724650	24200	24250	24250	24200	73
344	20250318	131600	2453957300	24200	24350	24350	24200	409
345	20250318	131500	2444017850	24350	24300	24350	24300	72
346	20250318	131400	2442267600	24350	24350	24350	24300	166
347	20250318	131300	2438228400	24350	24350	24350	24350	24
348	20250318	131200	2437644000	24400	24350	24400	24350	252
349	20250318	131100	2431506150	24350	24350	24350	24350	72
350	20250318	131000	2429752950	24300	24300	24300	24300	58
351	20250318	130900	2428343550	24300	24350	24350	24300	106
352	20250318	130800	2425765400	24350	24400	24400	24350	55
353	20250318	130700	2424425550	24350	24300	24350	24300	131
354	20250318	130600	2421238650	24350	24350	24350	24350	162
355	20250318	130500	2417293950	24300	24300	24300	24300	58
356	20250318	130400	2415884550	24350	24350	24350	24350	15
357	20250318	130300	2415519300	24400	24350	24400	24350	42
358	20250318	130200	2414495300	24350	24350	24350	24300	112
359	20250318	130100	2411771050	24350	24350	24350	24300	100
360	20250318	130000	2409339850	24300	24250	24300	24250	107
361	20250318	125900	2406740000	24300	24250	24300	24250	115
362	20250318	125800	2403948800	24250	24250	24300	24250	75
363	20250318	125700	2402129400	24250	24250	24250	24250	64
364	20250318	125600	2400577400	24300	24300	24300	24300	45
365	20250318	125500	2399483900	24300	24300	24300	24300	26
366	20250318	125400	2398852100	24250	24250	24250	24250	63
367	20250318	125300	2397324350	24300	24350	24350	24300	101
368	20250318	125200	2394867800	24300	24350	24350	24300	35
369	20250318	125100	2394015800	24300	24300	24300	24300	71
370	20250318	125000	2392290500	24300	24250	24300	24250	80
371	20250318	124900	2390349450	24300	24300	24300	24250	64
372	20250318	124800	2388795000	24300	24250	24300	24250	16
373	20250318	124700	2388406400	24250	24300	24300	24250	118
374	20250318	124600	2385543450	24250	24200	24250	24200	75
375	20250318	124500	2383724950	24250	24250	24250	24250	152
376	20250318	124400	2380038950	24300	24300	24300	24300	107
377	20250318	124300	2377438850	24250	24300	24300	24250	36
378	20250318	124200	2376564250	24400	24250	24400	24250	162
379	20250318	124100	2372629100	24250	24250	24250	24250	0
380	20250318	124000	2372629100	24250	24250	24300	24250	386
381	20250318	123900	2363267200	24200	24200	24250	24200	80
382	20250318	123800	2361330350	24200	24200	24200	24200	58
383	20250318	123700	2359926750	24250	24200	24250	24200	79
384	20250318	123600	2358014450	24250	24250	24300	24250	59
385	20250318	123500	2356583100	24300	24250	24300	24250	365
386	20250318	123400	2347731250	24250	24200	24300	24200	185
387	20250318	123300	2343247200	24250	24200	24250	24200	37
388	20250318	123200	2342350200	24200	24200	24250	24200	173
389	20250318	123100	2338162750	24200	24200	24250	24200	154
390	20250318	123000	2334434900	24200	24200	24250	24200	87
391	20250318	122900	2332327850	24250	24200	24250	24200	71
392	20250318	122800	2330609000	24200	24250	24250	24200	20
393	20250318	122700	2330124200	24200	24250	24250	24200	79
394	20250318	122600	2328211450	24250	24200	24250	24200	34
395	20250318	122500	2327387300	24200	24250	24250	24200	58
396	20250318	122400	2325983600	24250	24200	24250	24200	79
397	20250318	122300	2324071000	24200	24250	24250	24200	73
398	20250318	122200	2322303700	24200	24250	24250	24200	79
399	20250318	122100	2320391200	24250	24200	24250	24200	81
400	20250318	122000	2318430150	24200	24200	24200	24200	59
401	20250318	121900	2317002350	24150	24200	24200	24150	212
402	20250318	121800	2311878750	24200	24150	24200	24150	68
403	20250318	121700	2310233400	24150	24200	24200	24150	91
404	20250318	121600	2308034150	24200	24200	24200	24150	82
405	20250318	121500	2306052900	24150	24150	24200	24150	136
406	20250318	121400	2302767850	24150	24200	24200	24150	913
407	20250318	121300	2280676500	24250	24250	24250	24200	122
408	20250318	121200	2277721100	24250	24250	24250	24250	89
409	20250318	121100	2275562850	24300	24300	24300	24300	60
410	20250318	121000	2274104850	24300	24250	24300	24250	193
411	20250318	120900	2269422000	24250	24250	24250	24200	185
412	20250318	120800	2264938650	24250	24250	24250	24250	59
413	20250318	120700	2263507900	24250	24250	24250	24250	100
414	20250318	120600	2261082900	24250	24200	24250	24200	81
415	20250318	120500	2259121800	24250	24250	24250	24250	35
416	20250318	120400	2258273050	24250	24250	24250	24200	159
417	20250318	120300	2254420450	24250	24150	24250	24150	27
418	20250318	120200	2253766200	24200	24200	24200	24200	103
419	20250318	120100	2251273600	24200	24200	24250	24150	89
420	20250318	120000	2249118500	24200	24150	24250	24150	237
421	20250318	115900	2243384750	24200	24200	24200	24200	20
422	20250318	115800	2242900750	24200	24200	24200	24100	856
423	20250318	115700	2222255700	24250	24200	24250	24200	214
424	20250318	115600	2217074700	24200	24250	24250	24200	33
425	20250318	115500	2216274500	24200	24200	24200	24200	66
426	20250318	115400	2214677300	24300	24300	24300	24100	1872
427	20250318	115300	2169388500	24300	24350	24350	24300	83
428	20250318	115200	2167370350	24300	24350	24350	24300	78
429	20250318	115100	2165474250	24350	24350	24350	24300	162
430	20250318	115000	2161535250	24300	24350	24350	24300	67
431	20250318	114900	2159906700	24350	24300	24350	24300	105
432	20250318	114800	2157353100	24350	24400	24400	24350	544
433	20250318	114700	2144084250	24350	24400	24400	24350	119
434	20250318	114600	2141183600	24350	24400	24400	24350	162
435	20250318	114500	2137233700	24400	24400	24400	24400	131
436	20250318	114400	2134037300	24400	24400	24450	24350	436
437	20250318	114300	2123408850	24450	24450	24450	24450	0
438	20250318	114200	2123408850	24450	24450	24450	24450	0
439	20250318	114100	2123408850	24450	24450	24450	24450	0
440	20250318	114000	2123408850	24450	24450	24450	24450	0
441	20250318	113900	2123408850	24450	24450	24450	24450	0
442	20250318	113800	2123408850	24450	24450	24450	24450	0
443	20250318	113700	2123408850	24450	24450	24450	24450	0
444	20250318	113600	2123408850	24450	24450	24450	24450	1
445	20250318	113500	2123384400	24400	24400	24400	24400	306
446	20250318	113400	2115918000	24450	24400	24450	24350	145
447	20250318	113300	2112378250	24450	24400	24450	24400	64
448	20250318	113200	2110815950	24400	24400	24400	24400	124
449	20250318	113100	2107790350	24400	24350	24450	24350	294
450	20250318	113000	2100615400	24400	24350	24400	24350	83
451	20250318	112900	2098593100	24350	24400	24400	24350	194
452	20250318	112800	2093862550	24350	24400	24400	24350	88
453	20250318	112700	2091718200	24300	24350	24350	24300	108
454	20250318	112600	2089088650	24300	24350	24350	24300	17
455	20250318	112500	2088674950	24350	24350	24350	24350	27
456	20250318	112400	2088017500	24350	24300	24350	24300	142
457	20250318	112300	2084563050	24300	24350	24350	24300	110
458	20250318	112200	2081887400	24450	24350	24450	24300	127
459	20250318	112100	2078799900	24350	24350	24400	24300	170
460	20250318	112000	2074662900	24350	24350	24350	24350	139
461	20250318	111900	2071278250	24350	24350	24350	24300	191
462	20250318	111800	2066631050	24300	24400	24450	24300	987
463	20250318	111700	2042607600	24450	24450	24450	24400	86
464	20250318	111600	2040507750	24400	24450	24450	24400	1173
465	20250318	111500	2011831000	24400	24450	24450	24400	89
466	20250318	111400	2009657850	24400	24400	24400	24400	352
467	20250318	111300	2001069050	24400	24450	24450	24400	155
468	20250318	111200	1997282550	24450	24450	24450	24450	141
469	20250318	111100	1993835100	24500	24450	24500	24450	160
470	20250318	111000	1989920800	24450	24500	24500	24450	21
471	20250318	110900	1989406750	24450	24450	24500	24450	133
472	20250318	110800	1986153450	24450	24600	24700	24450	1191
473	20250318	110700	1956947600	24600	24550	24600	24550	260
474	20250318	110600	1950564550	24550	24550	24600	24550	114
475	20250318	110500	1947765100	24600	24600	24650	24600	429
476	20250318	110400	1937209400	24600	24600	24600	24600	123
477	20250318	110300	1934183600	24550	24650	24650	24550	259
478	20250318	110200	1927811450	24600	24700	24700	24600	600
479	20250318	110100	1913025150	24700	24750	24750	24650	650
480	20250318	110000	1896964250	24750	24750	24800	24750	240
481	20250318	105900	1891023550	24800	24800	24850	24750	435
482	20250318	105800	1880240850	24750	24750	24850	24750	79
483	20250318	105700	1878282350	24750	24750	24800	24750	206
484	20250318	105600	1873183150	24750	24800	24800	24750	113
485	20250318	105500	1870385650	24800	24800	24800	24750	782
486	20250318	105400	1851000600	24750	24800	24800	24750	324
487	20250318	105300	1842973300	24800	24650	24800	24650	935
488	20250318	105200	1819864950	24650	24700	24750	24650	501
489	20250318	105100	1807493400	24700	24650	24700	24650	365
490	20250318	105000	1798488000	24700	24700	24700	24700	118
491	20250318	104900	1795573400	24700	24750	24750	24700	215
492	20250318	104800	1790262250	24750	24750	24800	24700	583
493	20250318	104700	1775811200	24750	24750	24750	24700	216
494	20250318	104600	1770466200	24750	24700	24750	24700	95
495	20250318	104500	1768116150	24750	24700	24750	24700	672
496	20250318	104400	1751492500	24700	24750	24750	24700	112
497	20250318	104300	1748722500	24725	24750	24750	24725	200
498	20250318	104200	1743772900	24800	24800	24800	24750	124
499	20250318	104100	1740700500	24750	24750	24800	24750	203
500	20250318	104000	1735673000	24750	24700	24800	24700	74
501	20250318	103900	1733842400	24750	24800	24800	24700	229
502	20250318	103800	1728180850	24800	24750	24800	24700	148
503	20250318	103700	1724519050	24750	24700	24800	24650	710
504	20250318	103600	1706971350	24650	24600	24650	24600	114
505	20250318	103500	1704164000	24650	24650	24650	24600	346
506	20250318	103400	1695640600	24650	24600	24650	24600	71
507	20250318	103300	1693893300	24600	24600	24650	24550	820
508	20250318	103200	1673695450	24650	24650	24650	24650	915
509	20250318	103100	1651140700	24650	24600	24650	24550	417
510	20250318	103000	1640879950	24650	24600	24700	24600	59
511	20250318	102900	1639426400	24600	24600	24650	24600	234
512	20250318	102800	1633668450	24600	24650	24700	24600	893
513	20250318	102700	1611670400	24650	24700	24750	24650	293
514	20250318	102600	1604441950	24650	24650	24700	24650	78
515	20250318	102500	1602518700	24700	24650	24700	24650	229
516	20250318	102400	1596871500	24650	24650	24650	24650	152
517	20250318	102300	1593124700	24650	24800	24800	24650	699
518	20250318	102200	1575842450	24800	24750	24825	24700	429
519	20250318	102100	1565208650	24700	24750	24750	24700	197
520	20250318	102000	1560333700	24750	24750	24800	24750	103
521	20250318	101900	1557782100	24750	24850	24850	24750	326
522	20250318	101800	1549706250	24800	24750	24850	24750	246
523	20250318	101700	1543598550	24800	24750	24800	24700	241
524	20250318	101600	1537641850	24800	24700	24800	24700	562
525	20250318	101500	1523738300	24700	24700	24800	24700	673
526	20250318	101400	1507090450	24750	24700	24750	24700	132
527	20250318	101300	1503827100	24750	24750	24750	24700	398
528	20250318	101200	1493986750	24750	24650	24750	24650	384
529	20250318	101100	1484499650	24650	24700	24700	24650	121
530	20250318	101000	1481512900	24650	24600	24700	24600	59
531	20250318	100900	1480059400	24750	24600	24750	24600	248
532	20250318	100800	1473953400	24650	24600	24650	24600	192
533	20250318	100700	1469222150	24600	24750	24750	24600	218
534	20250318	100600	1463857800	24600	24600	24700	24600	241
535	20250318	100500	1457923850	24600	24650	24650	24600	241
536	20250318	100400	1451991750	24600	24600	24750	24600	531
537	20250318	100300	1438897450	24600	24650	24700	24600	424
538	20250318	100200	1428455600	24650	24600	24650	24550	114
539	20250318	100100	1425653400	24600	24600	24600	24600	188
540	20250318	100000	1421028600	24650	24750	24750	24550	605
541	20250318	095900	1406151600	24750	24800	24800	24600	701
542	20250318	095800	1388843900	24900	24800	24900	24700	153
543	20250318	095700	1385045400	24800	24750	24850	24650	786
544	20250318	095600	1365581150	24750	24800	24850	24700	774
545	20250318	095500	1346433050	24800	24950	24950	24750	1844
546	20250318	095400	1300570800	24900	24950	25000	24900	904
547	20250318	095300	1277977100	24950	25000	25050	24950	586
548	20250318	095200	1263332050	24950	24950	25050	24950	1224
549	20250318	095100	1232761550	25000	25000	25000	24850	3458
550	20250318	095000	1146544900	25000	24800	25100	24800	5265
551	20250318	094900	1015192800	24750	24750	24750	24700	1449
552	20250318	094800	979341150	24800	24700	24800	24700	285
553	20250318	094700	972287650	24700	24700	24800	24700	73
554	20250318	094600	970480950	24700	24850	24850	24700	185
555	20250318	094500	965892700	24850	24550	24900	24550	7985
556	20250318	094400	767956300	24550	24500	24600	24500	1111
557	20250318	094300	740681250	24450	24500	24550	24450	62
558	20250318	094200	739161500	24450	24550	24550	24450	1799
559	20250318	094100	695060100	24600	24600	24600	24600	0
560	20250318	094000	695060100	24600	24600	24650	24600	210
561	20250318	093900	689892150	24650	24600	24650	24600	147
562	20250318	093800	686275900	24550	24650	24650	24550	806
563	20250318	093700	666448200	24650	24600	24700	24550	3060
564	20250318	093600	591114650	24550	24550	24600	24550	2046
565	20250318	093500	540844050	24500	24500	24550	24500	873
566	20250318	093400	519454800	24500	24450	24500	24450	451
567	20250318	093300	508427800	24400	24400	24500	24400	2265
568	20250318	093200	453008250	24400	24400	24400	24350	365
569	20250318	093100	444105000	24350	24250	24400	24250	1618
570	20250318	093000	404799850	24150	24250	24250	24150	74
571	20250318	092900	403012650	24150	24200	24200	24150	360
572	20250318	092800	394311100	24150	24150	24150	24150	169
573	20250318	092700	390229750	24150	24150	24200	24150	1212
574	20250318	092600	360956200	24200	24150	24200	24150	69
575	20250318	092500	359286600	24150	24150	24150	24150	81
576	20250318	092400	357330450	24150	24200	24200	24150	780
577	20250318	092300	338460850	24200	24200	24200	24200	255
578	20250318	092200	332289850	24200	24200	24250	24200	770
579	20250318	092100	313632500	24150	24100	24150	24100	367
580	20250318	092000	304787100	24100	24100	24100	24100	404
581	20250318	091900	295050700	24100	24100	24100	24100	110
582	20250318	091800	292399700	24100	24050	24100	24050	84
583	20250318	091700	290375550	24050	24050	24050	24050	71
584	20250318	091600	288668000	24050	24000	24050	24000	638
585	20250318	091500	273353850	23950	24000	24000	23950	12
586	20250318	091400	273066400	23900	24000	24000	23900	5
587	20250318	091300	272946800	23900	23800	23900	23800	1261
588	20250318	091200	242809400	23900	23900	23900	23900	2
589	20250318	091100	242761600	23800	23900	23900	23800	1407
590	20250318	091000	209262025	23900	23875	23900	23850	70
591	20250318	090900	207589775	23900	23850	23900	23850	614
592	20250318	090800	192916825	23800	23950	23950	23800	606
593	20250318	090700	178453125	23950	23900	23950	23850	3320
594	20250318	090600	99118475	23850	23900	23900	23850	11
595	20250318	090500	98855825	23850	23850	23850	23850	4
596	20250318	090400	98760425	23850	23875	23900	23850	38
597	20250318	090300	97853500	23900	23900	24000	23900	1057
598	20250318	090200	72585900	23900	23900	23900	23900	5
599	20250318	090100	72466400	23900	23950	23950	23900	1151
600	20250318	090000	44904000	23950	24250	24250	23950	1869