KissMeData/018670/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190600	840453750	240000	240000	240000	240000	129
3	20250312	190500	840453750	240000	240000	240000	240000	0
4	20250312	190400	840453750	240000	240000	240000	240000	0
5	20250312	190300	840453750	240000	240000	240000	240000	0
6	20250312	190200	840453750	240000	240000	240000	240000	0
7	20250312	190100	840453750	240000	240000	240000	240000	0
8	20250312	190000	840453750	240000	240000	240000	240000	0
9	20250312	185900	840453750	240000	240000	240000	240000	0
10	20250312	185800	840453750	240000	240000	240000	240000	0
11	20250312	185700	840453750	240000	240000	240000	240000	0
12	20250312	185600	840453750	240000	240000	240000	240000	0
13	20250312	185500	840453750	240000	240000	240000	240000	0
14	20250312	185400	840453750	240000	240000	240000	240000	0
15	20250312	185300	840453750	240000	240000	240000	240000	0
16	20250312	185200	840453750	240000	240000	240000	240000	0
17	20250312	185100	840453750	240000	240000	240000	240000	0
18	20250312	185000	840453750	240000	240000	240000	240000	0
19	20250312	184900	840453750	240000	240000	240000	240000	0
20	20250312	184800	840453750	240000	240000	240000	240000	0
21	20250312	184700	840453750	240000	240000	240000	240000	0
22	20250312	184600	840453750	240000	240000	240000	240000	0
23	20250312	184500	840453750	240000	240000	240000	240000	0
24	20250312	184400	840453750	240000	240000	240000	240000	0
25	20250312	184300	840453750	240000	240000	240000	240000	0
26	20250312	184200	840453750	240000	240000	240000	240000	0
27	20250312	184100	840453750	240000	240000	240000	240000	0
28	20250312	184000	840453750	240000	240000	240000	240000	0
29	20250312	183900	840453750	240000	240000	240000	240000	0
30	20250312	183800	840453750	240000	240000	240000	240000	0
31	20250312	183700	840453750	240000	240000	240000	240000	0
32	20250312	183600	840453750	240000	240000	240000	240000	129
33	20250312	183500	840453750	240000	240000	240000	240000	0
34	20250312	183400	840453750	240000	240000	240000	240000	0
35	20250312	183300	840453750	240000	240000	240000	240000	0
36	20250312	183200	840453750	240000	240000	240000	240000	0
37	20250312	183100	840453750	240000	240000	240000	240000	0
38	20250312	183000	840453750	240000	240000	240000	240000	0
39	20250312	182900	840453750	240000	240000	240000	240000	0
40	20250312	182800	840453750	240000	240000	240000	240000	0
41	20250312	182700	840453750	240000	240000	240000	240000	0
42	20250312	182600	840453750	240000	240000	240000	240000	0
43	20250312	182500	840453750	240000	240000	240000	240000	0
44	20250312	182400	840453750	240000	240000	240000	240000	0
45	20250312	182300	840453750	240000	240000	240000	240000	0
46	20250312	182200	840453750	240000	240000	240000	240000	0
47	20250312	182100	840453750	240000	240000	240000	240000	0
48	20250312	182000	840453750	240000	240000	240000	240000	0
49	20250312	181900	840453750	240000	240000	240000	240000	0
50	20250312	181800	840453750	240000	240000	240000	240000	0
51	20250312	181700	840453750	240000	240000	240000	240000	0
52	20250312	181600	840453750	240000	240000	240000	240000	0
53	20250312	181500	840453750	240000	240000	240000	240000	0
54	20250312	181400	840453750	240000	240000	240000	240000	0
55	20250312	181300	840453750	240000	240000	240000	240000	0
56	20250312	181200	840453750	240000	240000	240000	240000	0
57	20250312	181100	840453750	240000	240000	240000	240000	0
58	20250312	181000	840453750	240000	240000	240000	240000	0
59	20250312	180900	840453750	240000	240000	240000	240000	0
60	20250312	180800	840453750	240000	240000	240000	240000	0
61	20250312	180700	840453750	240000	240000	240000	240000	0
62	20250312	180600	840453750	240000	240000	240000	240000	129
63	20250312	180500	840453750	240000	240000	240000	240000	0
64	20250312	180400	840453750	240000	240000	240000	240000	0
65	20250312	180300	840453750	240000	240000	240000	240000	0
66	20250312	180200	840453750	240000	240000	240000	240000	0
67	20250312	180100	840453750	240000	240000	240000	240000	0
68	20250312	180000	840453750	240000	240000	240000	240000	0
69	20250312	175900	840453750	240000	240000	240000	240000	0
70	20250312	175800	840453750	240000	240000	240000	240000	0
71	20250312	175700	840453750	240000	240000	240000	240000	0
72	20250312	175600	840453750	240000	240000	240000	240000	0
73	20250312	175500	840453750	240000	240000	240000	240000	0
74	20250312	175400	840453750	240000	240000	240000	240000	0
75	20250312	175300	840453750	240000	240000	240000	240000	0
76	20250312	175200	840453750	240000	240000	240000	240000	0
77	20250312	175100	840453750	240000	240000	240000	240000	0
78	20250312	175000	840453750	240000	240000	240000	240000	0
79	20250312	174900	840453750	240000	240000	240000	240000	0
80	20250312	174800	840453750	240000	240000	240000	240000	0
81	20250312	174700	840453750	240000	240000	240000	240000	0
82	20250312	174600	840453750	240000	240000	240000	240000	0
83	20250312	174500	840453750	240000	240000	240000	240000	0
84	20250312	174400	840453750	240000	240000	240000	240000	0
85	20250312	174300	840453750	240000	240000	240000	240000	0
86	20250312	174200	840453750	240000	240000	240000	240000	0
87	20250312	174100	840453750	240000	240000	240000	240000	0
88	20250312	174000	840453750	240000	240000	240000	240000	0
89	20250312	173900	840453750	240000	240000	240000	240000	0
90	20250312	173800	840453750	240000	240000	240000	240000	0
91	20250312	173700	840453750	240000	240000	240000	240000	0
92	20250312	173600	840453750	240000	240000	240000	240000	129
93	20250312	173500	840453750	240000	240000	240000	240000	0
94	20250312	173400	840453750	240000	240000	240000	240000	0
95	20250312	173300	840453750	240000	240000	240000	240000	0
96	20250312	173200	840453750	240000	240000	240000	240000	0
97	20250312	173100	840453750	240000	240000	240000	240000	0
98	20250312	173000	840453750	240000	240000	240000	240000	0
99	20250312	172900	840453750	240000	240000	240000	240000	0
100	20250312	172800	840453750	240000	240000	240000	240000	0
101	20250312	172700	840453750	240000	240000	240000	240000	0
102	20250312	172600	840453750	240000	240000	240000	240000	0
103	20250312	172500	840453750	240000	240000	240000	240000	0
104	20250312	172400	840453750	240000	240000	240000	240000	0
105	20250312	172300	840453750	240000	240000	240000	240000	0
106	20250312	172200	840453750	240000	240000	240000	240000	0
107	20250312	172100	840453750	240000	240000	240000	240000	0
108	20250312	172000	840453750	240000	240000	240000	240000	0
109	20250312	171900	840453750	240000	240000	240000	240000	0
110	20250312	171800	840453750	240000	240000	240000	240000	0
111	20250312	171700	840453750	240000	240000	240000	240000	0
112	20250312	171600	840453750	240000	240000	240000	240000	0
113	20250312	171500	840453750	240000	240000	240000	240000	0
114	20250312	171400	840453750	240000	240000	240000	240000	0
115	20250312	171300	840453750	240000	240000	240000	240000	0
116	20250312	171200	840453750	240000	240000	240000	240000	0
117	20250312	171100	840453750	240000	240000	240000	240000	0
118	20250312	171000	840453750	240000	240000	240000	240000	0
119	20250312	170900	840453750	240000	240000	240000	240000	0
120	20250312	170800	840453750	240000	240000	240000	240000	0
121	20250312	170700	840453750	240000	240000	240000	240000	0
122	20250312	170600	840453750	240000	240000	240000	240000	129
123	20250312	170500	840453750	240000	240000	240000	240000	0
124	20250312	170400	840453750	240000	240000	240000	240000	0
125	20250312	170300	840453750	240000	240000	240000	240000	0
126	20250312	170200	840453750	240000	240000	240000	240000	0
127	20250312	170100	840453750	240000	240000	240000	240000	0
128	20250312	170000	840453750	240000	240000	240000	240000	0
129	20250312	165900	840453750	240000	240000	240000	240000	0
130	20250312	165800	840453750	240000	240000	240000	240000	0
131	20250312	165700	840453750	240000	240000	240000	240000	0
132	20250312	165600	840453750	240000	240000	240000	240000	0
133	20250312	165500	840453750	240000	240000	240000	240000	0
134	20250312	165400	840453750	240000	240000	240000	240000	0
135	20250312	165300	840453750	240000	240000	240000	240000	0
136	20250312	165200	840453750	240000	240000	240000	240000	0
137	20250312	165100	840453750	240000	240000	240000	240000	0
138	20250312	165000	840453750	240000	240000	240000	240000	0
139	20250312	164900	840453750	240000	240000	240000	240000	0
140	20250312	164800	840453750	240000	240000	240000	240000	0
141	20250312	164700	840453750	240000	240000	240000	240000	0
142	20250312	164600	840453750	240000	240000	240000	240000	0
143	20250312	164500	840453750	240000	240000	240000	240000	0
144	20250312	164400	840453750	240000	240000	240000	240000	0
145	20250312	164300	840453750	240000	240000	240000	240000	0
146	20250312	164200	840453750	240000	240000	240000	240000	0
147	20250312	164100	840453750	240000	240000	240000	240000	0
148	20250312	164000	840453750	240000	240000	240000	240000	0
149	20250312	163900	840453750	240000	240000	240000	240000	0
150	20250312	163800	840453750	240000	240000	240000	240000	0
151	20250312	163700	840453750	240000	240000	240000	240000	0
152	20250312	163600	840453750	240000	240000	240000	240000	129
153	20250312	163500	840453750	240000	240000	240000	240000	0
154	20250312	163400	840453750	240000	240000	240000	240000	0
155	20250312	163300	840453750	240000	240000	240000	240000	0
156	20250312	163200	840453750	240000	240000	240000	240000	0
157	20250312	163100	840453750	240000	240000	240000	240000	0
158	20250312	163000	840453750	240000	240000	240000	240000	0
159	20250312	162900	840453750	240000	240000	240000	240000	0
160	20250312	162800	840453750	240000	240000	240000	240000	0
161	20250312	162700	840453750	240000	240000	240000	240000	0
162	20250312	162600	840453750	240000	240000	240000	240000	0
163	20250312	162500	840453750	240000	240000	240000	240000	0
164	20250312	162400	840453750	240000	240000	240000	240000	0
165	20250312	162300	840453750	240000	240000	240000	240000	0
166	20250312	162200	840453750	240000	240000	240000	240000	0
167	20250312	162100	840453750	240000	240000	240000	240000	0
168	20250312	162000	840453750	240000	240000	240000	240000	0
169	20250312	161900	840453750	240000	240000	240000	240000	0
170	20250312	161800	840453750	240000	240000	240000	240000	0
171	20250312	161700	840453750	240000	240000	240000	240000	0
172	20250312	161600	840453750	240000	240000	240000	240000	0
173	20250312	161500	840453750	240000	240000	240000	240000	0
174	20250312	161400	840453750	240000	240000	240000	240000	0
175	20250312	161300	840453750	240000	240000	240000	240000	0
176	20250312	161200	840453750	240000	240000	240000	240000	0
177	20250312	161100	840453750	240000	240000	240000	240000	0
178	20250312	161000	840453750	240000	240000	240000	240000	0
179	20250312	160900	840453750	240000	240000	240000	240000	0
180	20250312	160800	840453750	240000	240000	240000	240000	0
181	20250312	160700	840453750	240000	240000	240000	240000	0
182	20250312	160600	840453750	240000	240000	240000	240000	129
183	20250312	160500	840453750	240000	240000	240000	240000	0
184	20250312	160400	840453750	240000	240000	240000	240000	0
185	20250312	160300	840453750	240000	240000	240000	240000	0
186	20250312	160200	840453750	240000	240000	240000	240000	0
187	20250312	160100	840453750	240000	240000	240000	240000	0
188	20250312	160000	840453750	240000	240000	240000	240000	0
189	20250312	155900	840453750	240000	240000	240000	240000	0
190	20250312	155800	840453750	240000	240000	240000	240000	0
191	20250312	155700	840453750	240000	240000	240000	240000	0
192	20250312	155600	840453750	240000	240000	240000	240000	0
193	20250312	155500	840453750	240000	240000	240000	240000	0
194	20250312	155400	840453750	240000	240000	240000	240000	0
195	20250312	155300	840453750	240000	240000	240000	240000	0
196	20250312	155200	840453750	240000	240000	240000	240000	0
197	20250312	155100	840453750	240000	240000	240000	240000	0
198	20250312	155000	840453750	240000	240000	240000	240000	0
199	20250312	154900	840453750	240000	240000	240000	240000	0
200	20250312	154800	840453750	240000	240000	240000	240000	0
201	20250312	154700	840453750	240000	240000	240000	240000	0
202	20250312	154600	840453750	240000	240000	240000	240000	0
203	20250312	154500	840453750	240000	240000	240000	240000	0
204	20250312	154400	840453750	240000	240000	240000	240000	0
205	20250312	154300	840453750	240000	240000	240000	240000	0
206	20250312	154200	840453750	240000	240000	240000	240000	0
207	20250312	154100	840453750	240000	240000	240000	240000	0
208	20250312	154000	840453750	240000	240000	240000	240000	0
209	20250312	153900	840453750	240000	240000	240000	240000	0
210	20250312	153800	840453750	240000	240000	240000	240000	0
211	20250312	153700	840453750	240000	240000	240000	240000	0
212	20250312	153600	840453750	240000	240000	240000	240000	129
213	20250312	153500	840453750	240000	240000	240000	240000	0
214	20250312	153400	840453750	240000	240000	240000	240000	0
215	20250312	153300	840453750	240000	240000	240000	240000	0
216	20250312	153200	840453750	240000	240000	240000	240000	0
217	20250312	153100	840453750	240000	240000	240000	240000	0
218	20250312	153000	840453750	240000	240000	240000	240000	129
219	20250312	152900	809493750	239000	239000	239000	239000	0
220	20250312	152800	809493750	239000	239000	239000	239000	0
221	20250312	152700	809493750	239000	239000	239000	239000	0
222	20250312	152600	809493750	239000	239000	239000	239000	0
223	20250312	152500	809493750	239000	239000	239000	239000	0
224	20250312	152400	809493750	239000	239000	239000	239000	0
225	20250312	152300	809493750	239000	239000	239000	239000	0
226	20250312	152200	809493750	239000	239000	239000	239000	0
227	20250312	152100	809493750	239000	239000	239000	239000	0
228	20250312	152000	809493750	239000	239000	239000	239000	0
229	20250312	151900	809493750	239000	239000	239000	239000	5
230	20250312	151800	808298750	239000	239000	239000	238500	48
231	20250312	151700	796839250	239000	239000	239000	239000	4
232	20250312	151600	795883250	238000	238000	238000	238000	1
233	20250312	151500	795645250	239000	238000	239000	238000	2
234	20250312	151400	795168250	239000	238000	239000	238000	14
235	20250312	151300	791830250	239000	239000	239000	239000	6
236	20250312	151200	790396250	239000	239000	239000	239000	4
237	20250312	151100	789440250	239000	239000	239000	238000	5
238	20250312	151000	788246250	239000	239000	239000	238000	8
239	20250312	150900	786336250	239000	239000	239000	239000	2
240	20250312	150800	785858250	239000	239000	239000	239000	1
241	20250312	150700	785619250	239000	239000	239000	239000	0
242	20250312	150600	785619250	239000	239000	239000	239000	23
243	20250312	150500	780122250	239000	238500	239000	238500	4
244	20250312	150400	779166750	239000	238500	239000	238000	3
245	20250312	150300	778451250	239000	239000	239000	239000	1
246	20250312	150200	778212250	239000	239000	239000	239000	0
247	20250312	150100	778212250	239000	238000	239000	238000	6
248	20250312	150000	776781250	239000	238000	239000	238000	6
249	20250312	145900	775351250	238000	238000	239000	238000	6
250	20250312	145800	773921250	238500	238500	238500	238500	9
251	20250312	145700	771774750	238500	238000	238500	238000	5
252	20250312	145600	770582750	238000	238500	238500	238000	7
253	20250312	145500	768916250	238500	238000	238500	238000	8
254	20250312	145400	767011750	238000	238500	238500	238000	3
255	20250312	145300	766297250	238500	238500	238500	238000	27
256	20250312	145200	759859250	238000	238000	238500	238000	11
257	20250312	145100	757240750	238000	238500	238500	238000	4
258	20250312	145000	756288250	238000	238000	238000	238000	2
259	20250312	144900	755812250	238500	237500	238500	237500	11
260	20250312	144800	753193750	237500	238000	238000	237500	13
261	20250312	144700	750105250	238500	237500	238500	237500	9
262	20250312	144600	747963750	237500	237500	237500	237500	3
263	20250312	144500	747251250	237500	237500	238000	237500	9
264	20250312	144400	745112250	237500	238500	238500	237500	5
265	20250312	144300	743923750	237500	237500	238000	237500	7
266	20250312	144200	742260750	239000	237500	239000	237500	7
267	20250312	144100	740596750	237500	237500	238500	237500	5
268	20250312	144000	739406250	239000	239000	239000	237500	61
269	20250312	143900	724902250	239000	238000	239000	238000	51
270	20250312	143800	712725250	238000	238000	238000	237500	5
271	20250312	143700	711536750	238000	238000	238000	237500	6
272	20250312	143600	710109750	237500	238000	238000	237500	5
273	20250312	143500	708921250	238000	238000	238000	237500	5
274	20250312	143400	707731750	237500	237500	238000	237500	6
275	20250312	143300	706305750	238000	238000	238500	238000	46
276	20250312	143200	695355750	238000	238500	238500	238000	5
277	20250312	143100	694165250	238000	238000	238000	238000	7
278	20250312	143000	692499250	238000	238000	238500	238000	5
279	20250312	142900	691308750	238500	237500	238500	237500	5
280	20250312	142800	690119250	238000	237500	238000	237500	15
281	20250312	142700	686552250	237500	238000	238000	237500	7
282	20250312	142600	684888250	238500	238000	238500	237500	22
283	20250312	142500	679655750	238000	238000	238000	238000	1
284	20250312	142400	679417750	237500	237500	237500	237500	2
285	20250312	142300	678942750	238000	237500	238000	237500	8
286	20250312	142200	677041750	237500	238000	238000	237500	7
287	20250312	142100	675378250	238000	237500	238000	237500	7
288	20250312	142000	673715250	237500	237500	237500	237500	2
289	20250312	141900	673240250	238000	238000	238000	237500	5
290	20250312	141800	672051750	238500	237500	238500	237500	6
291	20250312	141700	670624250	237500	237500	237500	237500	4
292	20250312	141600	669674250	237500	237500	238000	237500	10
293	20250312	141500	667298750	237500	237500	237500	237500	7
294	20250312	141400	665636250	238000	237500	238000	237500	4
295	20250312	141300	664684750	237500	238000	238000	237500	6
296	20250312	141200	663258750	237500	237500	237500	237500	6
297	20250312	141100	661833750	238000	237500	238000	237500	4
298	20250312	141000	660883250	237500	237500	238000	237500	7
299	20250312	140900	659219250	237500	237500	238000	237500	4
300	20250312	140800	658268750	237500	238000	238000	237500	7
301	20250312	140700	656605750	238500	237500	238500	237500	6
302	20250312	140600	655179750	237500	238000	238000	237500	10
303	20250312	140500	652802750	238000	238000	238000	238000	4
304	20250312	140400	651850750	238500	238000	238500	238000	12
305	20250312	140300	648993750	238000	238000	238000	238000	5
306	20250312	140200	647803750	238000	238000	239000	238000	7
307	20250312	140100	646133750	238000	239000	239000	238000	8
308	20250312	140000	644228250	239000	237500	239000	237500	4
309	20250312	135900	643276750	239000	237500	239000	237500	2
310	20250312	135800	642800250	237500	237500	238500	237500	59
311	20250312	135700	628785750	238000	238500	239000	238000	57
312	20250312	135600	615211750	238000	239000	240000	238000	312
313	20250312	135500	540632250	239000	239000	239000	238500	4
314	20250312	135400	539677250	239000	239000	239000	238500	7
315	20250312	135300	538005750	238500	238500	238500	238500	3
316	20250312	135200	537290250	238500	239000	239000	238500	27
317	20250312	135100	530840250	239000	239000	239000	239000	5
318	20250312	135000	529645250	239000	239000	239500	239000	10
319	20250312	134900	527253250	239000	239000	239000	239000	4
320	20250312	134800	526297250	239000	239500	239500	239000	124
321	20250312	134700	496600750	239500	240500	240500	239500	7
322	20250312	134600	494923250	240500	239500	240500	239500	4
323	20250312	134500	493962250	239500	240000	240500	239500	58
324	20250312	134400	480042250	240000	240000	240000	240000	26
325	20250312	134300	473802250	240000	240500	240500	240000	2
326	20250312	134200	473321750	240500	240000	240500	240000	9
327	20250312	134100	471160750	240500	240000	240500	240000	2
328	20250312	134000	470680250	240500	240500	240500	240000	4
329	20250312	133900	469718750	240000	240000	240000	240000	1
330	20250312	133800	469478750	240500	240500	240500	240000	5
331	20250312	133700	468276750	240000	240500	240500	240000	2
332	20250312	133600	467796250	240500	240500	240500	240500	1
333	20250312	133500	467555750	240000	240500	240500	240000	4
334	20250312	133400	466594250	239500	239500	239500	239500	1
335	20250312	133300	466354750	239500	240500	240500	239500	2
336	20250312	133200	465874750	240000	240000	240000	240000	8
337	20250312	133100	463954750	240000	240500	240500	240000	5
338	20250312	133000	462752750	240000	240000	240000	240000	9
339	20250312	132900	460592750	240500	240000	240500	240000	6
340	20250312	132800	459152250	240500	240500	240500	240500	2
341	20250312	132700	458671250	240500	240500	240500	240500	2
342	20250312	132600	458190250	239500	240000	240000	239500	6
343	20250312	132500	456752750	240000	240000	240000	240000	0
344	20250312	132400	456752750	240000	240000	240000	239500	37
345	20250312	132300	447873250	240000	241000	241000	240000	10
346	20250312	132200	445470250	241000	241000	241000	241000	1
347	20250312	132100	445229250	241000	241000	241000	241000	22
348	20250312	132000	439927250	240000	240000	240000	240000	6
349	20250312	131900	438487250	240000	241000	241000	240000	5
350	20250312	131800	437283250	241000	241000	241000	241000	0
351	20250312	131700	437283250	241000	241000	241000	241000	1
352	20250312	131600	437042250	241000	241000	241000	241000	2
353	20250312	131500	436560250	241000	241000	241000	241000	3
354	20250312	131400	435837250	240500	241000	241000	240500	27
355	20250312	131300	429343250	241000	241000	241000	241000	0
356	20250312	131200	429343250	241000	241000	241000	241000	98
357	20250312	131100	405725250	241000	241000	241000	241000	3
358	20250312	131000	405002250	241000	240500	241000	240000	31
359	20250312	130900	397547250	240500	240500	240500	240500	21
360	20250312	130800	392496750	240500	240500	240500	240500	10
361	20250312	130700	390091750	240500	240500	240500	240000	26
362	20250312	130600	383839750	240000	240000	240000	240000	0
363	20250312	130500	383839750	240000	240500	240500	240000	3
364	20250312	130400	383118750	240500	240500	240500	240500	0
365	20250312	130300	383118750	240500	240500	240500	240500	3
366	20250312	130200	382397250	240500	240500	240500	240500	1
367	20250312	130100	382156750	240500	240000	240500	239500	106
368	20250312	130000	356718750	240000	240000	240000	240000	2
369	20250312	125900	356238750	240000	239000	240000	239000	8
370	20250312	125800	354323750	240000	239000	240000	239000	4
371	20250312	125700	353365750	239000	240000	240000	239000	3
372	20250312	125600	352647750	239000	239000	239000	239000	2
373	20250312	125500	352169750	240000	239500	240000	239000	6
374	20250312	125400	350732250	239500	239500	239500	239500	1
375	20250312	125300	350492750	239500	239000	240000	239000	4
376	20250312	125200	349535250	239000	239000	239000	239000	0
377	20250312	125100	349535250	239000	239000	239500	239000	10
378	20250312	125000	347143250	239000	239500	239500	239000	4
379	20250312	124900	346186250	239000	239000	239000	239000	2
380	20250312	124800	345708250	239000	240000	240000	239000	3
381	20250312	124700	344990250	240000	239500	240000	239500	9
382	20250312	124600	342833750	240000	239500	240000	239500	3
383	20250312	124500	342114750	239500	239500	239500	239500	2
384	20250312	124400	341635750	240000	240000	240000	239500	16
385	20250312	124300	337796750	240000	239500	240000	239500	3
386	20250312	124200	337077750	239500	239250	239500	239250	3
387	20250312	124100	336359500	239250	239500	239500	239250	3
388	20250312	124000	335641500	239250	239000	239500	239000	15
389	20250312	123900	332050000	239500	239000	239500	239000	3
390	20250312	123800	331332500	239500	240000	240000	239500	4
391	20250312	123700	330374000	240000	240000	240000	240000	1
392	20250312	123600	330134000	240000	240000	240000	240000	5
393	20250312	123500	328934000	239500	239500	239500	239500	58
394	20250312	123400	315043000	239500	239500	239500	239500	1
395	20250312	123300	314803500	239500	239500	239500	239500	0
396	20250312	123200	314803500	239500	239500	239500	239500	3
397	20250312	123100	314085000	239500	239500	239500	239500	1
398	20250312	123000	313845500	239000	240000	240000	239000	93
399	20250312	122900	291617500	240000	240000	240000	240000	1
400	20250312	122800	291377500	240000	240000	240000	240000	3
401	20250312	122700	290657500	240000	240000	240000	240000	1
402	20250312	122600	290417500	240000	240000	240000	240000	0
403	20250312	122500	290417500	240000	240000	240000	240000	1
404	20250312	122400	290177500	240000	240000	240000	240000	4
405	20250312	122300	289217500	240000	240000	240000	240000	1
406	20250312	122200	288977500	240000	240000	240000	240000	2
407	20250312	122100	288497500	240000	240000	240000	240000	0
408	20250312	122000	288497500	240000	240000	240000	240000	4
409	20250312	121900	287537500	240000	240000	240000	240000	1
410	20250312	121800	287297500	240000	240000	240000	240000	0
411	20250312	121700	287297500	240000	240000	240000	240000	1
412	20250312	121600	287057500	240000	240000	240000	240000	3
413	20250312	121500	286337500	240000	240000	240000	240000	1
414	20250312	121400	286097500	240000	240000	240000	240000	0
415	20250312	121300	286097500	240000	240000	240000	240000	2
416	20250312	121200	285617500	240000	240000	240000	240000	3
417	20250312	121100	284897500	240000	240000	240000	240000	0
418	20250312	121000	284897500	240000	240000	240000	240000	1
419	20250312	120900	284657500	239500	239500	239500	239500	0
420	20250312	120800	284657500	239500	239500	239500	239500	5
421	20250312	120700	283460000	239000	239000	239000	239000	3
422	20250312	120600	282743000	240000	240000	240000	240000	1
423	20250312	120500	282503000	240000	240000	240000	240000	1
424	20250312	120400	282263000	240000	240000	240000	240000	2
425	20250312	120300	281783000	240000	240000	240000	240000	1
426	20250312	120200	281543000	240000	240000	240000	240000	11
427	20250312	120100	278903000	240000	240000	240000	240000	2
428	20250312	120000	278423000	240000	240000	240000	240000	4
429	20250312	115900	277463000	240000	240000	240000	240000	0
430	20250312	115800	277463000	240000	240000	240000	240000	2
431	20250312	115700	276983000	239500	239500	239500	239500	11
432	20250312	115600	274348500	240000	240000	240000	240000	3
433	20250312	115500	273628500	240000	240000	240000	240000	0
434	20250312	115400	273628500	240000	240000	240000	240000	6
435	20250312	115300	272188500	240000	240500	240500	239500	26
436	20250312	115200	265957000	240500	240500	240500	240500	0
437	20250312	115100	265957000	240500	240500	240500	240500	2
438	20250312	115000	265476000	240500	240500	240500	240500	0
439	20250312	114900	265476000	240500	240500	240500	240500	3
440	20250312	114800	264754500	240500	240500	240500	240500	0
441	20250312	114700	264754500	240500	240500	240500	240500	1
442	20250312	114600	264514000	240500	240500	240500	240500	1
443	20250312	114500	264273500	240500	240500	240500	240500	4
444	20250312	114400	263311500	240500	240000	240500	240000	4
445	20250312	114300	262350500	240500	240500	240500	240500	0
446	20250312	114200	262350500	240500	240500	240500	240500	1
447	20250312	114100	262110000	239500	240500	240500	239500	7
448	20250312	114000	260430500	240000	240000	240000	240000	0
449	20250312	113900	260430500	240000	240000	240000	240000	10
450	20250312	113800	258030500	240000	240000	240000	240000	1
451	20250312	113700	257790500	240000	240000	240000	240000	12
452	20250312	113600	254910500	240000	239750	240000	239750	5
453	20250312	113500	253711500	240000	240000	240000	240000	1
454	20250312	113400	253471500	239500	240500	240500	239500	3
455	20250312	113300	252752000	240500	240000	240500	240000	3
456	20250312	113200	252031000	240500	240500	240500	240500	1
457	20250312	113100	251790500	240500	240500	240500	240500	0
458	20250312	113000	251790500	240500	240500	240500	240500	1
459	20250312	112900	251550000	240500	240500	240500	240500	3
460	20250312	112800	250828500	240500	240000	240500	240000	15
461	20250312	112700	247228000	240500	240500	240500	240500	1
462	20250312	112600	246987500	240500	240500	240500	240500	0
463	20250312	112500	246987500	240500	239500	240500	239500	4
464	20250312	112400	246026500	240500	240500	240500	240500	0
465	20250312	112300	246026500	240500	240500	240500	240500	1
466	20250312	112200	245786000	239500	240500	240500	239500	6
467	20250312	112100	244347000	240500	240500	240500	240500	3
468	20250312	112000	243625500	240500	240500	240500	240500	1
469	20250312	111900	243385000	240000	240000	240000	240000	1
470	20250312	111800	243145000	240000	240000	240000	240000	23
471	20250312	111700	237625000	240000	239500	240000	239500	40
472	20250312	111600	228031000	240500	240500	240500	240500	3
473	20250312	111500	227309500	240500	240500	240500	240500	1
474	20250312	111400	227069000	240500	240500	240500	240500	0
475	20250312	111300	227069000	240500	240500	240500	240500	4
476	20250312	111200	226107000	240500	240500	240500	240500	0
477	20250312	111100	226107000	240500	240500	240500	240500	1
478	20250312	111000	225866500	240500	240500	240500	240500	0
479	20250312	110900	225866500	240500	240500	240500	240500	4
480	20250312	110800	224904500	240500	240000	240500	240000	2
481	20250312	110700	224424000	240500	240500	240500	240500	0
482	20250312	110600	224424000	240500	240500	240500	240500	2
483	20250312	110500	223943000	240500	240500	240500	240500	3
484	20250312	110400	223221500	240500	240500	240500	240500	1
485	20250312	110300	222981000	240500	240500	240500	240500	1
486	20250312	110200	222740500	240500	240000	240500	240000	14
487	20250312	110100	219380000	240000	240000	240000	240000	21
488	20250312	110000	214340000	239000	240000	240000	239000	34
489	20250312	105900	206184000	240000	240000	240000	240000	12
490	20250312	105800	203304000	240000	240000	240000	240000	6
491	20250312	105700	201864000	240000	240000	240000	240000	1
492	20250312	105600	201624000	240000	240000	240000	240000	2
493	20250312	105500	201144000	240000	239500	240000	239000	5
494	20250312	105400	199945500	239000	240000	240000	239000	58
495	20250312	105300	186029500	240000	240000	240000	240000	2
496	20250312	105200	185549500	240000	240000	240000	240000	4
497	20250312	105100	184589500	240000	240000	240000	240000	0
498	20250312	105000	184589500	240000	240000	240000	240000	5
499	20250312	104900	183389500	240000	239500	240000	239500	9
500	20250312	104800	181233500	239500	239500	239500	239500	30
501	20250312	104700	174048500	239500	239500	239500	239500	1
502	20250312	104600	173809000	238500	239500	239500	238500	9
503	20250312	104500	171660500	239500	239500	239500	239500	12
504	20250312	104400	168786500	239000	239500	239500	239000	13
505	20250312	104300	165679000	239500	239500	239500	239500	1
506	20250312	104200	165439500	239500	239500	239500	239500	4
507	20250312	104100	164481500	238500	238500	238500	238500	4
508	20250312	104000	163527500	239500	239000	239500	239000	48
509	20250312	103900	152054500	239500	239500	239500	239500	0
510	20250312	103800	152054500	239500	239500	239500	239500	4
511	20250312	103700	151096500	239500	239500	239500	239500	2
512	20250312	103600	150617500	239500	239500	239500	239500	0
513	20250312	103500	150617500	239500	239500	239500	239500	1
514	20250312	103400	150378000	239500	239500	239500	239500	3
515	20250312	103300	149659500	239500	239500	239500	239500	2
516	20250312	103200	149180500	239500	239500	239500	239500	0
517	20250312	103100	149180500	239500	239000	239500	239000	22
518	20250312	103000	143922000	239000	239000	239000	239000	90
519	20250312	102900	122412000	239000	239000	239000	239000	0
520	20250312	102800	122412000	239000	239000	239000	239000	1
521	20250312	102700	122173000	239000	239000	239000	239000	0
522	20250312	102600	122173000	239000	238500	239000	238500	8
523	20250312	102500	120263000	239000	239000	239000	239000	11
524	20250312	102400	117634000	239000	239000	239000	239000	2
525	20250312	102300	117156000	239000	239000	239000	239000	2
526	20250312	102200	116678000	239000	239000	239000	239000	2
527	20250312	102100	116200000	239000	239000	239000	239000	2
528	20250312	102000	115722000	239000	239000	239000	239000	1
529	20250312	101900	115483000	239000	238500	239000	238500	14
530	20250312	101800	112143500	239000	239000	239000	239000	4
531	20250312	101700	111187500	239000	239000	239000	239000	1
532	20250312	101600	110948500	239000	238500	239000	238500	6
533	20250312	101500	109517000	238500	238500	238500	238500	0
534	20250312	101400	109517000	238500	238000	238500	238000	53
535	20250312	101300	96878000	237500	237500	237500	237500	29
536	20250312	101200	89990500	238500	238500	238500	238500	1
537	20250312	101100	89752000	238000	238500	238500	238000	10
538	20250312	101000	87370000	238500	238500	238500	238500	1
539	20250312	100900	87131500	238000	238500	239000	238000	12
540	20250312	100800	84273500	239000	239000	239000	239000	1
541	20250312	100700	84034500	239000	239000	239000	239000	3
542	20250312	100600	83317500	238500	238500	238500	238500	1
543	20250312	100500	83079000	239000	238000	239000	238000	2
544	20250312	100400	82602000	239000	239000	239000	239000	1
545	20250312	100300	82363000	239000	239000	239000	239000	3
546	20250312	100200	81646000	239000	238500	239000	238500	14
547	20250312	100100	78300500	239000	238000	239000	238000	2
548	20250312	100000	77823500	239000	237500	239000	237500	6
549	20250312	095900	76394000	238500	238500	238500	238500	3
550	20250312	095800	75678500	238500	238500	238500	238500	1
551	20250312	095700	75440000	238500	238000	238500	238000	6
552	20250312	095600	74011500	238500	238500	238500	238500	1
553	20250312	095500	73773000	238500	238500	238500	238500	5
554	20250312	095400	72580500	237500	237500	237500	237500	1
555	20250312	095300	72343000	238500	238500	238500	237500	6
556	20250312	095200	70915000	238500	238500	238500	238500	1
557	20250312	095100	70676500	238500	238500	238500	238500	3
558	20250312	095000	69961000	237500	238500	238500	237500	5
559	20250312	094900	68772500	238500	238500	238500	238500	1
560	20250312	094800	68534000	237000	238500	238500	237000	2
561	20250312	094700	68058500	237500	238500	238500	237500	5
562	20250312	094600	66867000	237500	237500	237500	237500	4
563	20250312	094500	65917000	238500	238500	238500	238500	0
564	20250312	094400	65917000	238500	237000	238500	237000	5
565	20250312	094300	64730500	237000	237500	237500	237000	4
566	20250312	094200	63781000	238500	238500	238500	238500	1
567	20250312	094100	63542500	237500	237500	237500	237500	0
568	20250312	094000	63542500	237500	237500	237500	237500	5
569	20250312	093900	62355000	237500	237500	237500	237500	4
570	20250312	093800	61405000	237500	237500	237500	237500	1
571	20250312	093700	61167500	237500	237500	237500	237500	0
572	20250312	093600	61167500	237500	238000	238000	237500	119
573	20250312	093500	32897500	238000	238000	238000	238000	0
574	20250312	093400	32897500	238000	238000	238000	238000	0
575	20250312	093300	32897500	238000	238000	238000	238000	1
576	20250312	093200	32659500	239000	239000	239000	239000	0
577	20250312	093100	32659500	239000	239000	239000	239000	3
578	20250312	093000	31942500	238000	238000	238000	238000	0
579	20250312	092900	31942500	238000	238000	238000	238000	0
580	20250312	092800	31942500	238000	238000	238000	238000	7
581	20250312	092700	30276500	238000	238000	238000	238000	1
582	20250312	092600	30038500	238500	238500	238500	238500	0
583	20250312	092500	30038500	238500	238500	238500	238500	0
584	20250312	092400	30038500	238500	238500	238500	238500	0
585	20250312	092300	30038500	238500	238500	238500	238500	0
586	20250312	092200	30038500	238500	238500	238500	238500	0
587	20250312	092100	30038500	238500	238000	238500	238000	5
588	20250312	092000	28848000	238500	238500	238500	238500	0
589	20250312	091900	28848000	238500	238500	238500	238500	0
590	20250312	091800	28848000	238500	238500	238500	238500	0
591	20250312	091700	28848000	238500	237500	238500	237500	9
592	20250312	091600	26706500	238500	238500	238500	238500	0
593	20250312	091500	26706500	238500	237500	238500	237500	5
594	20250312	091400	25518000	238500	237500	238500	237500	37
595	20250312	091300	16725500	237500	237500	237500	237500	0
596	20250312	091200	16725500	237500	237500	237500	237500	1
597	20250312	091100	16488000	238000	238000	238000	238000	1
598	20250312	091000	16250000	238000	238000	238000	238000	3
599	20250312	090900	15536000	238000	238000	238000	238000	1
600	20250312	090800	15298000	238500	238500	238500	238500	8
601	20250312	090700	13390000	239000	239000	239000	238500	5
602	20250312	090600	12196500	239000	239000	239000	239000	1
603	20250312	090500	11957500	238000	238000	239500	238000	3
604	20250312	090400	11242000	238000	238000	238000	238000	8
605	20250312	090300	9338000	239500	239500	239500	239500	27
606	20250312	090200	2871500	239500	238000	239500	238000	2
607	20250312	090100	2394000	239500	239500	239500	239500	1
608	20250312	090000	2154500	239500	239500	239500	239000	9