KissMeData/065710/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194800	157151950	23300	23300	23300	23300	261
3	20250318	194700	157151950	23300	23300	23300	23300	0
4	20250318	194600	157151950	23300	23300	23300	23300	0
5	20250318	194500	157151950	23300	23300	23300	23300	0
6	20250318	194400	157151950	23300	23300	23300	23300	0
7	20250318	194300	157151950	23300	23300	23300	23300	0
8	20250318	194200	157151950	23300	23300	23300	23300	0
9	20250318	194100	157151950	23300	23300	23300	23300	0
10	20250318	194000	157151950	23300	23300	23300	23300	0
11	20250318	193900	157151950	23300	23300	23300	23300	0
12	20250318	193800	157151950	23300	23300	23300	23300	0
13	20250318	193700	157151950	23300	23300	23300	23300	0
14	20250318	193600	157151950	23300	23300	23300	23300	0
15	20250318	193500	157151950	23300	23300	23300	23300	0
16	20250318	193400	157151950	23300	23300	23300	23300	0
17	20250318	193300	157151950	23300	23300	23300	23300	0
18	20250318	193200	157151950	23300	23300	23300	23300	0
19	20250318	193100	157151950	23300	23300	23300	23300	0
20	20250318	193000	157151950	23300	23300	23300	23300	0
21	20250318	192900	157151950	23300	23300	23300	23300	0
22	20250318	192800	157151950	23300	23300	23300	23300	0
23	20250318	192700	157151950	23300	23300	23300	23300	0
24	20250318	192600	157151950	23300	23300	23300	23300	0
25	20250318	192500	157151950	23300	23300	23300	23300	0
26	20250318	192400	157151950	23300	23300	23300	23300	0
27	20250318	192300	157151950	23300	23300	23300	23300	0
28	20250318	192200	157151950	23300	23300	23300	23300	0
29	20250318	192100	157151950	23300	23300	23300	23300	0
30	20250318	192000	157151950	23300	23300	23300	23300	0
31	20250318	191900	157151950	23300	23300	23300	23300	0
32	20250318	191800	157151950	23300	23300	23300	23300	261
33	20250318	191700	157151950	23300	23300	23300	23300	0
34	20250318	191600	157151950	23300	23300	23300	23300	0
35	20250318	191500	157151950	23300	23300	23300	23300	0
36	20250318	191400	157151950	23300	23300	23300	23300	0
37	20250318	191300	157151950	23300	23300	23300	23300	0
38	20250318	191200	157151950	23300	23300	23300	23300	0
39	20250318	191100	157151950	23300	23300	23300	23300	0
40	20250318	191000	157151950	23300	23300	23300	23300	0
41	20250318	190900	157151950	23300	23300	23300	23300	0
42	20250318	190800	157151950	23300	23300	23300	23300	0
43	20250318	190700	157151950	23300	23300	23300	23300	0
44	20250318	190600	157151950	23300	23300	23300	23300	0
45	20250318	190500	157151950	23300	23300	23300	23300	0
46	20250318	190400	157151950	23300	23300	23300	23300	0
47	20250318	190300	157151950	23300	23300	23300	23300	0
48	20250318	190200	157151950	23300	23300	23300	23300	0
49	20250318	190100	157151950	23300	23300	23300	23300	0
50	20250318	190000	157151950	23300	23300	23300	23300	0
51	20250318	185900	157151950	23300	23300	23300	23300	0
52	20250318	185800	157151950	23300	23300	23300	23300	0
53	20250318	185700	157151950	23300	23300	23300	23300	0
54	20250318	185600	157151950	23300	23300	23300	23300	0
55	20250318	185500	157151950	23300	23300	23300	23300	0
56	20250318	185400	157151950	23300	23300	23300	23300	0
57	20250318	185300	157151950	23300	23300	23300	23300	0
58	20250318	185200	157151950	23300	23300	23300	23300	0
59	20250318	185100	157151950	23300	23300	23300	23300	0
60	20250318	185000	157151950	23300	23300	23300	23300	0
61	20250318	184900	157151950	23300	23300	23300	23300	0
62	20250318	184800	157151950	23300	23300	23300	23300	261
63	20250318	184700	157151950	23300	23300	23300	23300	0
64	20250318	184600	157151950	23300	23300	23300	23300	0
65	20250318	184500	157151950	23300	23300	23300	23300	0
66	20250318	184400	157151950	23300	23300	23300	23300	0
67	20250318	184300	157151950	23300	23300	23300	23300	0
68	20250318	184200	157151950	23300	23300	23300	23300	0
69	20250318	184100	157151950	23300	23300	23300	23300	0
70	20250318	184000	157151950	23300	23300	23300	23300	0
71	20250318	183900	157151950	23300	23300	23300	23300	0
72	20250318	183800	157151950	23300	23300	23300	23300	0
73	20250318	183700	157151950	23300	23300	23300	23300	0
74	20250318	183600	157151950	23300	23300	23300	23300	0
75	20250318	183500	157151950	23300	23300	23300	23300	0
76	20250318	183400	157151950	23300	23300	23300	23300	0
77	20250318	183300	157151950	23300	23300	23300	23300	0
78	20250318	183200	157151950	23300	23300	23300	23300	0
79	20250318	183100	157151950	23300	23300	23300	23300	0
80	20250318	183000	157151950	23300	23300	23300	23300	0
81	20250318	182900	157151950	23300	23300	23300	23300	0
82	20250318	182800	157151950	23300	23300	23300	23300	0
83	20250318	182700	157151950	23300	23300	23300	23300	0
84	20250318	182600	157151950	23300	23300	23300	23300	0
85	20250318	182500	157151950	23300	23300	23300	23300	0
86	20250318	182400	157151950	23300	23300	23300	23300	0
87	20250318	182300	157151950	23300	23300	23300	23300	0
88	20250318	182200	157151950	23300	23300	23300	23300	0
89	20250318	182100	157151950	23300	23300	23300	23300	0
90	20250318	182000	157151950	23300	23300	23300	23300	0
91	20250318	181900	157151950	23300	23300	23300	23300	0
92	20250318	181800	157151950	23300	23300	23300	23300	261
93	20250318	181700	157151950	23300	23300	23300	23300	0
94	20250318	181600	157151950	23300	23300	23300	23300	0
95	20250318	181500	157151950	23300	23300	23300	23300	0
96	20250318	181400	157151950	23300	23300	23300	23300	0
97	20250318	181300	157151950	23300	23300	23300	23300	0
98	20250318	181200	157151950	23300	23300	23300	23300	0
99	20250318	181100	157151950	23300	23300	23300	23300	0
100	20250318	181000	157151950	23300	23300	23300	23300	0
101	20250318	180900	157151950	23300	23300	23300	23300	0
102	20250318	180800	157151950	23300	23300	23300	23300	0
103	20250318	180700	157151950	23300	23300	23300	23300	0
104	20250318	180600	157151950	23300	23300	23300	23300	0
105	20250318	180500	157151950	23300	23300	23300	23300	0
106	20250318	180400	157151950	23300	23300	23300	23300	0
107	20250318	180300	157151950	23300	23300	23300	23300	0
108	20250318	180200	157151950	23300	23300	23300	23300	0
109	20250318	180100	157151950	23300	23300	23300	23300	0
110	20250318	180000	157151950	23300	23300	23300	23300	0
111	20250318	175900	157151950	23300	23300	23300	23300	0
112	20250318	175800	157151950	23300	23300	23300	23300	0
113	20250318	175700	157151950	23300	23300	23300	23300	0
114	20250318	175600	157151950	23300	23300	23300	23300	0
115	20250318	175500	157151950	23300	23300	23300	23300	0
116	20250318	175400	157151950	23300	23300	23300	23300	0
117	20250318	175300	157151950	23300	23300	23300	23300	0
118	20250318	175200	157151950	23300	23300	23300	23300	0
119	20250318	175100	157151950	23300	23300	23300	23300	0
120	20250318	175000	157151950	23300	23300	23300	23300	0
121	20250318	174900	157151950	23300	23300	23300	23300	0
122	20250318	174800	157151950	23300	23300	23300	23300	261
123	20250318	174700	157151950	23300	23300	23300	23300	0
124	20250318	174600	157151950	23300	23300	23300	23300	0
125	20250318	174500	157151950	23300	23300	23300	23300	0
126	20250318	174400	157151950	23300	23300	23300	23300	0
127	20250318	174300	157151950	23300	23300	23300	23300	0
128	20250318	174200	157151950	23300	23300	23300	23300	0
129	20250318	174100	157151950	23300	23300	23300	23300	0
130	20250318	174000	157151950	23300	23300	23300	23300	0
131	20250318	173900	157151950	23300	23300	23300	23300	0
132	20250318	173800	157151950	23300	23300	23300	23300	0
133	20250318	173700	157151950	23300	23300	23300	23300	0
134	20250318	173600	157151950	23300	23300	23300	23300	0
135	20250318	173500	157151950	23300	23300	23300	23300	0
136	20250318	173400	157151950	23300	23300	23300	23300	0
137	20250318	173300	157151950	23300	23300	23300	23300	0
138	20250318	173200	157151950	23300	23300	23300	23300	0
139	20250318	173100	157151950	23300	23300	23300	23300	0
140	20250318	173000	157151950	23300	23300	23300	23300	0
141	20250318	172900	157151950	23300	23300	23300	23300	0
142	20250318	172800	157151950	23300	23300	23300	23300	0
143	20250318	172700	157151950	23300	23300	23300	23300	0
144	20250318	172600	157151950	23300	23300	23300	23300	0
145	20250318	172500	157151950	23300	23300	23300	23300	0
146	20250318	172400	157151950	23300	23300	23300	23300	0
147	20250318	172300	157151950	23300	23300	23300	23300	0
148	20250318	172200	157151950	23300	23300	23300	23300	0
149	20250318	172100	157151950	23300	23300	23300	23300	0
150	20250318	172000	157151950	23300	23300	23300	23300	0
151	20250318	171900	157151950	23300	23300	23300	23300	0
152	20250318	171800	157151950	23300	23300	23300	23300	261
153	20250318	171700	157151950	23300	23300	23300	23300	0
154	20250318	171600	157151950	23300	23300	23300	23300	0
155	20250318	171500	157151950	23300	23300	23300	23300	0
156	20250318	171400	157151950	23300	23300	23300	23300	0
157	20250318	171300	157151950	23300	23300	23300	23300	0
158	20250318	171200	157151950	23300	23300	23300	23300	0
159	20250318	171100	157151950	23300	23300	23300	23300	0
160	20250318	171000	157151950	23300	23300	23300	23300	0
161	20250318	170900	157151950	23300	23300	23300	23300	0
162	20250318	170800	157151950	23300	23300	23300	23300	0
163	20250318	170700	157151950	23300	23300	23300	23300	0
164	20250318	170600	157151950	23300	23300	23300	23300	0
165	20250318	170500	157151950	23300	23300	23300	23300	0
166	20250318	170400	157151950	23300	23300	23300	23300	0
167	20250318	170300	157151950	23300	23300	23300	23300	0
168	20250318	170200	157151950	23300	23300	23300	23300	0
169	20250318	170100	157151950	23300	23300	23300	23300	0
170	20250318	170000	157151950	23300	23300	23300	23300	0
171	20250318	165900	157151950	23300	23300	23300	23300	0
172	20250318	165800	157151950	23300	23300	23300	23300	0
173	20250318	165700	157151950	23300	23300	23300	23300	0
174	20250318	165600	157151950	23300	23300	23300	23300	0
175	20250318	165500	157151950	23300	23300	23300	23300	0
176	20250318	165400	157151950	23300	23300	23300	23300	0
177	20250318	165300	157151950	23300	23300	23300	23300	0
178	20250318	165200	157151950	23300	23300	23300	23300	0
179	20250318	165100	157151950	23300	23300	23300	23300	0
180	20250318	165000	157151950	23300	23300	23300	23300	0
181	20250318	164900	157151950	23300	23300	23300	23300	0
182	20250318	164800	157151950	23300	23300	23300	23300	261
183	20250318	164700	157151950	23300	23300	23300	23300	0
184	20250318	164600	157151950	23300	23300	23300	23300	0
185	20250318	164500	157151950	23300	23300	23300	23300	0
186	20250318	164400	157151950	23300	23300	23300	23300	0
187	20250318	164300	157151950	23300	23300	23300	23300	0
188	20250318	164200	157151950	23300	23300	23300	23300	0
189	20250318	164100	157151950	23300	23300	23300	23300	0
190	20250318	164000	157151950	23300	23300	23300	23300	0
191	20250318	163900	157151950	23300	23300	23300	23300	0
192	20250318	163800	157151950	23300	23300	23300	23300	0
193	20250318	163700	157151950	23300	23300	23300	23300	0
194	20250318	163600	157151950	23300	23300	23300	23300	0
195	20250318	163500	157151950	23300	23300	23300	23300	0
196	20250318	163400	157151950	23300	23300	23300	23300	0
197	20250318	163300	157151950	23300	23300	23300	23300	0
198	20250318	163200	157151950	23300	23300	23300	23300	0
199	20250318	163100	157151950	23300	23300	23300	23300	0
200	20250318	163000	157151950	23300	23300	23300	23300	0
201	20250318	162900	157151950	23300	23300	23300	23300	0
202	20250318	162800	157151950	23300	23300	23300	23300	0
203	20250318	162700	157151950	23300	23300	23300	23300	0
204	20250318	162600	157151950	23300	23300	23300	23300	0
205	20250318	162500	157151950	23300	23300	23300	23300	0
206	20250318	162400	157151950	23300	23300	23300	23300	0
207	20250318	162300	157151950	23300	23300	23300	23300	0
208	20250318	162200	157151950	23300	23300	23300	23300	0
209	20250318	162100	157151950	23300	23300	23300	23300	0
210	20250318	162000	157151950	23300	23300	23300	23300	0
211	20250318	161900	157151950	23300	23300	23300	23300	0
212	20250318	161800	157151950	23300	23300	23300	23300	261
213	20250318	161700	157151950	23300	23300	23300	23300	0
214	20250318	161600	157151950	23300	23300	23300	23300	0
215	20250318	161500	157151950	23300	23300	23300	23300	0
216	20250318	161400	157151950	23300	23300	23300	23300	0
217	20250318	161300	157151950	23300	23300	23300	23300	0
218	20250318	161200	157151950	23300	23300	23300	23300	0
219	20250318	161100	157151950	23300	23300	23300	23300	0
220	20250318	161000	157151950	23300	23300	23300	23300	0
221	20250318	160900	157151950	23300	23300	23300	23300	0
222	20250318	160800	157151950	23300	23300	23300	23300	0
223	20250318	160700	157151950	23300	23300	23300	23300	0
224	20250318	160600	157151950	23300	23300	23300	23300	0
225	20250318	160500	157151950	23300	23300	23300	23300	0
226	20250318	160400	157151950	23300	23300	23300	23300	0
227	20250318	160300	157151950	23300	23300	23300	23300	0
228	20250318	160200	157151950	23300	23300	23300	23300	0
229	20250318	160100	157151950	23300	23300	23300	23300	0
230	20250318	160000	157151950	23300	23300	23300	23300	0
231	20250318	155900	157151950	23300	23300	23300	23300	0
232	20250318	155800	157151950	23300	23300	23300	23300	0
233	20250318	155700	157151950	23300	23300	23300	23300	0
234	20250318	155600	157151950	23300	23300	23300	23300	0
235	20250318	155500	157151950	23300	23300	23300	23300	0
236	20250318	155400	157151950	23300	23300	23300	23300	0
237	20250318	155300	157151950	23300	23300	23300	23300	0
238	20250318	155200	157151950	23300	23300	23300	23300	0
239	20250318	155100	157151950	23300	23300	23300	23300	0
240	20250318	155000	157151950	23300	23300	23300	23300	0
241	20250318	154900	157151950	23300	23300	23300	23300	0
242	20250318	154800	157151950	23300	23300	23300	23300	261
243	20250318	154700	157151950	23300	23300	23300	23300	0
244	20250318	154600	157151950	23300	23300	23300	23300	0
245	20250318	154500	157151950	23300	23300	23300	23300	0
246	20250318	154400	157151950	23300	23300	23300	23300	0
247	20250318	154300	157151950	23300	23300	23300	23300	0
248	20250318	154200	157151950	23300	23300	23300	23300	0
249	20250318	154100	157151950	23300	23300	23300	23300	0
250	20250318	154000	157151950	23300	23300	23300	23300	0
251	20250318	153900	157151950	23300	23300	23300	23300	0
252	20250318	153800	157151950	23300	23300	23300	23300	0
253	20250318	153700	157151950	23300	23300	23300	23300	0
254	20250318	153600	157151950	23300	23300	23300	23300	0
255	20250318	153500	157151950	23300	23300	23300	23300	0
256	20250318	153400	157151950	23300	23300	23300	23300	0
257	20250318	153300	157151950	23300	23300	23300	23300	0
258	20250318	153200	157151950	23300	23300	23300	23300	0
259	20250318	153100	157151950	23300	23300	23300	23300	0
260	20250318	153000	157151950	23300	23300	23300	23300	261
261	20250318	152900	151070650	23300	23300	23300	23300	0
262	20250318	152800	151070650	23300	23300	23300	23300	0
263	20250318	152700	151070650	23300	23300	23300	23300	0
264	20250318	152600	151070650	23300	23300	23300	23300	0
265	20250318	152500	151070650	23300	23300	23300	23300	0
266	20250318	152400	151070650	23300	23300	23300	23300	0
267	20250318	152300	151070650	23300	23300	23300	23300	0
268	20250318	152200	151070650	23300	23300	23300	23300	0
269	20250318	152100	151070650	23300	23300	23300	23300	0
270	20250318	152000	151070650	23300	23300	23300	23300	0
271	20250318	151900	151070650	23300	23300	23450	23300	73
272	20250318	151800	149369400	23300	23300	23300	23300	21
273	20250318	151700	148880100	23350	23350	23350	23300	117
274	20250318	151600	146149200	23400	23400	23400	23400	51
275	20250318	151500	144955800	23400	23350	23450	23350	19
276	20250318	151400	144512000	23300	23300	23300	23300	90
277	20250318	151300	142415000	23350	23350	23350	23300	133
278	20250318	151200	139311400	23350	23350	23350	23350	88
279	20250318	151100	137256600	23350	23350	23350	23350	41
280	20250318	151000	136299250	23350	23400	23400	23350	108
281	20250318	150900	133773000	23400	23400	23400	23400	29
282	20250318	150800	133094400	23400	23400	23400	23400	35
283	20250318	150700	132275400	23400	23400	23400	23400	30
284	20250318	150600	131573400	23400	23400	23400	23400	19
285	20250318	150500	131128800	23400	23400	23400	23400	21
286	20250318	150400	130637400	23400	23400	23400	23400	42
287	20250318	150300	129654600	23400	23400	23400	23400	0
288	20250318	150200	129654600	23400	23400	23400	23400	0
289	20250318	150100	129654600	23400	23425	23425	23400	30
290	20250318	150000	128952475	23450	23450	23450	23450	0
291	20250318	145900	128952475	23450	23450	23450	23450	0
292	20250318	145800	128952475	23450	23450	23450	23450	0
293	20250318	145700	128952475	23450	23450	23450	23450	0
294	20250318	145600	128952475	23450	23450	23450	23450	0
295	20250318	145500	128952475	23450	23450	23450	23450	0
296	20250318	145400	128952475	23450	23450	23450	23450	0
297	20250318	145300	128952475	23450	23450	23450	23450	1
298	20250318	145200	128929025	23400	23400	23400	23400	0
299	20250318	145100	128929025	23400	23450	23450	23400	136
300	20250318	145000	125739875	23450	23450	23450	23450	0
301	20250318	144900	125739875	23450	23450	23450	23450	0
302	20250318	144800	125739875	23450	23450	23450	23450	0
303	20250318	144700	125739875	23450	23450	23450	23450	0
304	20250318	144600	125739875	23450	23450	23450	23450	0
305	20250318	144500	125739875	23450	23450	23450	23450	0
306	20250318	144400	125739875	23450	23450	23450	23450	0
307	20250318	144300	125739875	23450	23450	23450	23450	0
308	20250318	144200	125739875	23450	23450	23450	23450	0
309	20250318	144100	125739875	23450	23450	23450	23450	0
310	20250318	144000	125739875	23450	23450	23450	23450	0
311	20250318	143900	125739875	23450	23450	23450	23450	0
312	20250318	143800	125739875	23450	23450	23450	23450	0
313	20250318	143700	125739875	23450	23450	23450	23450	0
314	20250318	143600	125739875	23450	23450	23450	23450	0
315	20250318	143500	125739875	23450	23450	23450	23450	0
316	20250318	143400	125739875	23450	23450	23450	23450	0
317	20250318	143300	125739875	23450	23450	23450	23450	0
318	20250318	143200	125739875	23450	23450	23450	23450	0
319	20250318	143100	125739875	23450	23450	23450	23450	29
320	20250318	143000	125059825	23450	23450	23450	23450	0
321	20250318	142900	125059825	23450	23450	23450	23450	0
322	20250318	142800	125059825	23450	23475	23475	23450	10
323	20250318	142700	124825275	23450	23450	23450	23450	0
324	20250318	142600	124825275	23450	23450	23450	23450	0
325	20250318	142500	124825275	23450	23450	23450	23450	0
326	20250318	142400	124825275	23450	23450	23450	23450	0
327	20250318	142300	124825275	23450	23450	23450	23450	0
328	20250318	142200	124825275	23450	23450	23450	23450	0
329	20250318	142100	124825275	23450	23450	23450	23450	0
330	20250318	142000	124825275	23450	23450	23450	23450	0
331	20250318	141900	124825275	23450	23450	23450	23450	0
332	20250318	141800	124825275	23450	23450	23450	23450	0
333	20250318	141700	124825275	23450	23450	23450	23450	0
334	20250318	141600	124825275	23450	23450	23450	23450	0
335	20250318	141500	124825275	23450	23450	23450	23450	0
336	20250318	141400	124825275	23450	23450	23450	23450	0
337	20250318	141300	124825275	23450	23450	23450	23450	0
338	20250318	141200	124825275	23450	23450	23450	23450	0
339	20250318	141100	124825275	23450	23450	23450	23450	0
340	20250318	141000	124825275	23450	23450	23450	23450	0
341	20250318	140900	124825275	23450	23450	23450	23450	0
342	20250318	140800	124825275	23450	23450	23450	23450	0
343	20250318	140700	124825275	23450	23450	23450	23450	0
344	20250318	140600	124825275	23450	23450	23450	23450	0
345	20250318	140500	124825275	23450	23450	23450	23450	0
346	20250318	140400	124825275	23450	23450	23450	23450	1
347	20250318	140300	124801825	23400	23400	23400	23400	0
348	20250318	140200	124801825	23400	23400	23400	23400	0
349	20250318	140100	124801825	23400	23400	23400	23400	0
350	20250318	140000	124801825	23400	23400	23400	23400	0
351	20250318	135900	124801825	23400	23400	23400	23400	0
352	20250318	135800	124801825	23400	23400	23400	23400	0
353	20250318	135700	124801825	23400	23400	23400	23400	0
354	20250318	135600	124801825	23400	23400	23400	23400	4
355	20250318	135500	124708225	23500	23500	23500	23500	0
356	20250318	135400	124708225	23500	23500	23500	23500	0
357	20250318	135300	124708225	23500	23500	23500	23500	0
358	20250318	135200	124708225	23500	23500	23500	23500	0
359	20250318	135100	124708225	23500	23450	23500	23450	154
360	20250318	135000	121089475	23400	23400	23400	23400	0
361	20250318	134900	121089475	23400	23400	23400	23400	0
362	20250318	134800	121089475	23400	23400	23400	23400	0
363	20250318	134700	121089475	23400	23400	23400	23400	0
364	20250318	134600	121089475	23400	23400	23400	23400	0
365	20250318	134500	121089475	23400	23400	23400	23400	0
366	20250318	134400	121089475	23400	23400	23400	23400	0
367	20250318	134300	121089475	23400	23400	23400	23400	0
368	20250318	134200	121089475	23400	23400	23400	23400	0
369	20250318	134100	121089475	23400	23400	23400	23400	0
370	20250318	134000	121089475	23400	23400	23400	23400	0
371	20250318	133900	121089475	23400	23400	23400	23400	0
372	20250318	133800	121089475	23400	23400	23400	23400	60
373	20250318	133700	119685475	23400	23400	23400	23400	0
374	20250318	133600	119685475	23400	23400	23400	23400	0
375	20250318	133500	119685475	23400	23400	23400	23400	0
376	20250318	133400	119685475	23400	23400	23400	23400	0
377	20250318	133300	119685475	23400	23400	23400	23400	0
378	20250318	133200	119685475	23400	23400	23400	23400	0
379	20250318	133100	119685475	23400	23400	23400	23400	0
380	20250318	133000	119685475	23400	23400	23400	23400	0
381	20250318	132900	119685475	23400	23400	23400	23400	0
382	20250318	132800	119685475	23400	23400	23400	23400	0
383	20250318	132700	119685475	23400	23400	23400	23400	0
384	20250318	132600	119685475	23400	23400	23400	23400	0
385	20250318	132500	119685475	23400	23400	23400	23400	0
386	20250318	132400	119685475	23400	23450	23450	23400	25
387	20250318	132300	119099475	23450	23450	23450	23450	0
388	20250318	132200	119099475	23450	23450	23450	23450	0
389	20250318	132100	119099475	23450	23450	23450	23450	1
390	20250318	132000	119076025	23450	23450	23450	23450	0
391	20250318	131900	119076025	23450	23450	23450	23450	0
392	20250318	131800	119076025	23450	23450	23450	23450	0
393	20250318	131700	119076025	23450	23450	23450	23450	0
394	20250318	131600	119076025	23450	23450	23450	23450	0
395	20250318	131500	119076025	23450	23450	23450	23450	0
396	20250318	131400	119076025	23450	23450	23450	23450	0
397	20250318	131300	119076025	23450	23450	23450	23450	9
398	20250318	131200	118864975	23500	23500	23500	23500	0
399	20250318	131100	118864975	23500	23500	23500	23500	0
400	20250318	131000	118864975	23500	23500	23500	23500	3
401	20250318	130900	118794475	23500	23500	23500	23500	0
402	20250318	130800	118794475	23500	23500	23500	23500	0
403	20250318	130700	118794475	23500	23500	23500	23500	0
404	20250318	130600	118794475	23500	23500	23500	23500	0
405	20250318	130500	118794475	23500	23500	23500	23500	0
406	20250318	130400	118794475	23500	23500	23500	23500	0
407	20250318	130300	118794475	23500	23500	23500	23500	0
408	20250318	130200	118794475	23500	23500	23500	23500	0
409	20250318	130100	118794475	23500	23500	23500	23500	0
410	20250318	130000	118794475	23500	23500	23500	23500	0
411	20250318	125900	118794475	23500	23500	23500	23500	0
412	20250318	125800	118794475	23500	23500	23500	23500	0
413	20250318	125700	118794475	23500	23500	23500	23500	0
414	20250318	125600	118794475	23500	23500	23500	23500	0
415	20250318	125500	118794475	23500	23500	23500	23500	0
416	20250318	125400	118794475	23500	23500	23500	23500	0
417	20250318	125300	118794475	23500	23500	23500	23500	0
418	20250318	125200	118794475	23500	23500	23500	23500	0
419	20250318	125100	118794475	23500	23500	23500	23500	0
420	20250318	125000	118794475	23500	23500	23500	23500	0
421	20250318	124900	118794475	23500	23500	23500	23500	0
422	20250318	124800	118794475	23500	23500	23500	23500	0
423	20250318	124700	118794475	23500	23500	23500	23500	0
424	20250318	124600	118794475	23500	23500	23500	23500	0
425	20250318	124500	118794475	23500	23500	23500	23500	2
426	20250318	124400	118747475	23500	23500	23500	23500	0
427	20250318	124300	118747475	23500	23500	23500	23500	0
428	20250318	124200	118747475	23500	23500	23500	23500	250
429	20250318	124100	112872475	23450	23450	23450	23450	0
430	20250318	124000	112872475	23450	23450	23450	23450	0
431	20250318	123900	112872475	23450	23450	23450	23450	0
432	20250318	123800	112872475	23450	23450	23450	23450	0
433	20250318	123700	112872475	23450	23450	23450	23450	3
434	20250318	123600	112802125	23500	23500	23500	23500	5
435	20250318	123500	112684625	23450	23500	23500	23450	110
436	20250318	123400	110104625	23500	23500	23500	23500	5
437	20250318	123300	109987125	23500	23500	23500	23500	0
438	20250318	123200	109987125	23500	23500	23500	23500	7
439	20250318	123100	109822625	23500	23500	23500	23500	20
440	20250318	123000	109352625	23500	23475	23500	23475	3
441	20250318	122900	109282175	23475	23475	23475	23475	0
442	20250318	122800	109282175	23475	23475	23475	23475	0
443	20250318	122700	109282175	23475	23475	23475	23475	3
444	20250318	122600	109211750	23500	23500	23500	23500	0
445	20250318	122500	109211750	23500	23500	23500	23500	0
446	20250318	122400	109211750	23500	23500	23500	23500	5
447	20250318	122300	109094250	23550	23550	23550	23550	1
448	20250318	122200	109070700	23500	23500	23500	23500	12
449	20250318	122100	108788700	23500	23500	23500	23500	0
450	20250318	122000	108788700	23500	23500	23500	23500	0
451	20250318	121900	108788700	23500	23500	23500	23500	50
452	20250318	121800	107613700	23500	23500	23500	23500	0
453	20250318	121700	107613700	23500	23500	23500	23500	1
454	20250318	121600	107590200	23500	23500	23500	23500	0
455	20250318	121500	107590200	23500	23500	23500	23500	0
456	20250318	121400	107590200	23500	23500	23500	23500	51
457	20250318	121300	106391700	23500	23500	23500	23500	0
458	20250318	121200	106391700	23500	23500	23500	23500	0
459	20250318	121100	106391700	23500	23500	23500	23500	0
460	20250318	121000	106391700	23500	23500	23500	23500	0
461	20250318	120900	106391700	23500	23500	23500	23500	0
462	20250318	120800	106391700	23500	23500	23500	23500	0
463	20250318	120700	106391700	23500	23500	23500	23500	4
464	20250318	120600	106297700	23500	23500	23500	23500	0
465	20250318	120500	106297700	23500	23500	23500	23500	40
466	20250318	120400	105357700	23450	23450	23450	23450	0
467	20250318	120300	105357700	23450	23450	23450	23450	0
468	20250318	120200	105357700	23450	23450	23450	23450	20
469	20250318	120100	104888700	23450	23450	23450	23450	0
470	20250318	120000	104888700	23450	23450	23450	23450	1
471	20250318	115900	104865250	23500	23500	23500	23500	0
472	20250318	115800	104865250	23500	23500	23500	23500	0
473	20250318	115700	104865250	23500	23500	23500	23500	0
474	20250318	115600	104865250	23500	23550	23550	23500	89
475	20250318	115500	102773700	23500	23500	23500	23500	76
476	20250318	115400	100987700	23450	23450	23450	23450	0
477	20250318	115300	100987700	23450	23450	23450	23450	0
478	20250318	115200	100987700	23450	23450	23450	23450	0
479	20250318	115100	100987700	23450	23450	23450	23450	0
480	20250318	115000	100987700	23450	23450	23450	23450	0
481	20250318	114900	100987700	23450	23450	23450	23450	0
482	20250318	114800	100987700	23450	23450	23450	23450	0
483	20250318	114700	100987700	23450	23450	23450	23450	0
484	20250318	114600	100987700	23450	23450	23450	23450	114
485	20250318	114500	98314400	23450	23450	23450	23450	0
486	20250318	114400	98314400	23450	23450	23450	23450	0
487	20250318	114300	98314400	23450	23450	23450	23450	0
488	20250318	114200	98314400	23450	23450	23450	23450	0
489	20250318	114100	98314400	23450	23450	23450	23450	0
490	20250318	114000	98314400	23450	23450	23450	23450	0
491	20250318	113900	98314400	23450	23450	23450	23450	0
492	20250318	113800	98314400	23450	23450	23450	23450	30
493	20250318	113700	97610900	23450	23450	23450	23450	0
494	20250318	113600	97610900	23450	23450	23450	23450	0
495	20250318	113500	97610900	23450	23450	23450	23450	0
496	20250318	113400	97610900	23450	23450	23450	23450	8
497	20250318	113300	97423300	23500	23500	23500	23500	4
498	20250318	113200	97329300	23500	23500	23500	23500	0
499	20250318	113100	97329300	23500	23500	23500	23500	0
500	20250318	113000	97329300	23500	23500	23500	23500	50
501	20250318	112900	96154300	23500	23500	23500	23500	0
502	20250318	112800	96154300	23500	23500	23500	23500	0
503	20250318	112700	96154300	23500	23500	23500	23500	0
504	20250318	112600	96154300	23500	23500	23500	23500	0
505	20250318	112500	96154300	23500	23500	23500	23500	0
506	20250318	112400	96154300	23500	23500	23500	23500	0
507	20250318	112300	96154300	23500	23550	23550	23500	202
508	20250318	112200	91397300	23500	23500	23500	23500	5
509	20250318	112100	91279800	23600	23550	23600	23550	15
510	20250318	112000	90925850	23500	23500	23500	23500	5
511	20250318	111900	90808350	23500	23500	23500	23500	0
512	20250318	111800	90808350	23500	23500	23500	23500	4
513	20250318	111700	90714350	23500	23500	23500	23500	0
514	20250318	111600	90714350	23500	23500	23500	23500	0
515	20250318	111500	90714350	23500	23500	23500	23500	5
516	20250318	111400	90596850	23500	23500	23500	23500	0
517	20250318	111300	90596850	23500	23500	23500	23500	5
518	20250318	111200	90479350	23500	23500	23500	23500	0
519	20250318	111100	90479350	23500	23500	23500	23500	5
520	20250318	111000	90361850	23550	23550	23550	23550	99
521	20250318	110900	88030400	23550	23550	23550	23550	0
522	20250318	110800	88030400	23550	23550	23550	23550	5
523	20250318	110700	87912650	23550	23550	23550	23550	31
524	20250318	110600	87182600	23550	23550	23550	23550	8
525	20250318	110500	86994200	23550	23550	23550	23550	0
526	20250318	110400	86994200	23550	23550	23550	23550	1
527	20250318	110300	86970650	23500	23500	23500	23500	0
528	20250318	110200	86970650	23500	23500	23500	23500	0
529	20250318	110100	86970650	23500	23500	23500	23500	0
530	20250318	110000	86970650	23500	23500	23500	23500	20
531	20250318	105900	86500650	23500	23500	23500	23500	0
532	20250318	105800	86500650	23500	23500	23500	23500	0
533	20250318	105700	86500650	23500	23500	23500	23500	0
534	20250318	105600	86500650	23500	23500	23500	23500	0
535	20250318	105500	86500650	23500	23500	23500	23500	46
536	20250318	105400	85419650	23500	23500	23500	23500	0
537	20250318	105300	85419650	23500	23500	23500	23500	0
538	20250318	105200	85419650	23500	23500	23500	23500	0
539	20250318	105100	85419650	23500	23500	23500	23500	0
540	20250318	105000	85419650	23500	23500	23500	23500	0
541	20250318	104900	85419650	23500	23500	23500	23500	0
542	20250318	104800	85419650	23500	23500	23500	23500	0
543	20250318	104700	85419650	23500	23500	23500	23500	0
544	20250318	104600	85419650	23500	23500	23500	23500	0
545	20250318	104500	85419650	23500	23500	23500	23500	0
546	20250318	104400	85419650	23500	23500	23500	23500	6
547	20250318	104300	85278650	23475	23475	23475	23475	1
548	20250318	104200	85255175	23500	23500	23500	23500	0
549	20250318	104100	85255175	23500	23500	23500	23500	0
550	20250318	104000	85255175	23500	23500	23500	23500	0
551	20250318	103900	85255175	23500	23450	23500	23450	61
552	20250318	103800	83824225	23450	23450	23450	23450	0
553	20250318	103700	83824225	23450	23450	23450	23450	0
554	20250318	103600	83824225	23450	23450	23450	23450	0
555	20250318	103500	83824225	23450	23450	23450	23450	0
556	20250318	103400	83824225	23450	23450	23450	23450	23
557	20250318	103300	83284875	23500	23500	23500	23500	0
558	20250318	103200	83284875	23500	23500	23500	23500	0
559	20250318	103100	83284875	23500	23500	23500	23500	0
560	20250318	103000	83284875	23500	23500	23500	23500	1
561	20250318	102900	83261375	23450	23450	23450	23450	12
562	20250318	102800	82979975	23500	23500	23500	23500	0
563	20250318	102700	82979975	23500	23500	23500	23500	35
564	20250318	102600	82157475	23500	23500	23500	23500	0
565	20250318	102500	82157475	23500	23500	23500	23500	0
566	20250318	102400	82157475	23500	23500	23500	23500	0
567	20250318	102300	82157475	23500	23500	23500	23500	0
568	20250318	102200	82157475	23500	23500	23500	23500	0
569	20250318	102100	82157475	23500	23500	23500	23500	0
570	20250318	102000	82157475	23500	23500	23500	23500	10
571	20250318	101900	81922475	23550	23550	23550	23550	0
572	20250318	101800	81922475	23550	23550	23550	23550	85
573	20250318	101700	79920725	23600	23600	23600	23600	1
574	20250318	101600	79897125	23600	23600	23600	23600	0
575	20250318	101500	79897125	23600	23600	23600	23600	0
576	20250318	101400	79897125	23600	23600	23600	23600	0
577	20250318	101300	79897125	23600	23600	23600	23600	0
578	20250318	101200	79897125	23600	23600	23600	23600	0
579	20250318	101100	79897125	23600	23600	23600	23600	6
580	20250318	101000	79755525	23600	23600	23600	23600	0
581	20250318	100900	79755525	23600	23600	23600	23600	0
582	20250318	100800	79755525	23600	23600	23600	23600	0
583	20250318	100700	79755525	23600	23600	23600	23600	0
584	20250318	100600	79755525	23600	23600	23600	23600	0
585	20250318	100500	79755525	23600	23600	23600	23600	0
586	20250318	100400	79755525	23600	23600	23600	23600	0
587	20250318	100300	79755525	23600	23600	23600	23600	0
588	20250318	100200	79755525	23600	23600	23600	23600	0
589	20250318	100100	79755525	23600	23650	23650	23600	160
590	20250318	100000	75977725	23650	23650	23650	23650	0
591	20250318	095900	75977725	23650	23650	23650	23650	0
592	20250318	095800	75977725	23650	23600	23650	23600	118
593	20250318	095700	73191075	23550	23550	23550	23550	0
594	20250318	095600	73191075	23550	23550	23550	23550	0
595	20250318	095500	73191075	23550	23550	23550	23550	0
596	20250318	095400	73191075	23550	23550	23550	23550	0
597	20250318	095300	73191075	23550	23550	23550	23550	1
598	20250318	095200	73167525	23550	23550	23550	23550	0
599	20250318	095100	73167525	23550	23550	23550	23550	0
600	20250318	095000	73167525	23550	23550	23550	23550	0
601	20250318	094900	73167525	23550	23550	23550	23550	0
602	20250318	094800	73167525	23550	23550	23550	23550	30
603	20250318	094700	72461025	23550	23550	23550	23550	5
604	20250318	094600	72343275	23600	23600	23600	23600	0
605	20250318	094500	72343275	23600	23600	23600	23600	0
606	20250318	094400	72343275	23600	23500	23600	23500	122
607	20250318	094300	69469425	23450	23450	23450	23450	28
608	20250318	094200	68812825	23400	23400	23400	23400	0
609	20250318	094100	68812825	23400	23400	23400	23400	2
610	20250318	094000	68766025	23400	23400	23400	23400	0
611	20250318	093900	68766025	23400	23400	23400	23400	51
612	20250318	093800	67572625	23300	23300	23300	23300	0
613	20250318	093700	67572625	23300	23300	23300	23300	0
614	20250318	093600	67572625	23300	23300	23300	23300	98
615	20250318	093500	65289225	23300	23300	23300	23300	72
616	20250318	093400	63611625	23300	23350	23350	23300	159
617	20250318	093300	59900625	23350	23400	23400	23350	118
618	20250318	093200	57141825	23400	23350	23450	23350	145
619	20250318	093100	53750475	23400	23400	23450	23400	69
620	20250318	093000	52135825	23400	23400	23400	23400	98
621	20250318	092900	49842625	23400	23500	23500	23400	106
622	20250318	092800	47355725	23500	23600	23600	23500	420
623	20250318	092700	37455575	23600	23650	23650	23600	257
624	20250318	092600	31377725	23650	23700	23700	23650	19
625	20250318	092500	30928125	23750	23750	23750	23750	39
626	20250318	092400	30001875	23750	23800	23800	23750	18
627	20250318	092300	29574150	23750	23750	23750	23750	257
628	20250318	092200	23470400	23700	23700	23700	23700	30
629	20250318	092100	22759400	23700	23700	23700	23700	25
630	20250318	092000	22166900	23650	23650	23650	23650	0
631	20250318	091900	22166900	23650	23650	23650	23650	227
632	20250318	091800	16798350	23650	23700	23700	23650	27
633	20250318	091700	16159500	23750	23750	23750	23750	100
634	20250318	091600	13784500	23650	23650	23700	23650	139
635	20250318	091500	10496900	23650	23650	23750	23650	103
636	20250318	091400	8051050	23650	23650	23650	23650	20
637	20250318	091300	7578050	23650	23650	23650	23650	0
638	20250318	091200	7578050	23650	23650	23650	23650	0
639	20250318	091100	7578050	23650	23650	23650	23650	3
640	20250318	091000	7507100	23700	23750	23750	23700	75
641	20250318	090900	5726100	23650	23650	23750	23600	7
642	20250318	090800	5560250	23600	23750	23750	23600	7
643	20250318	090700	5394600	23800	23800	23800	23800	0
644	20250318	090600	5394600	23800	23800	23800	23800	0
645	20250318	090500	5394600	23800	23750	23800	23750	2
646	20250318	090400	5347050	23700	23700	23700	23700	15
647	20250318	090300	4991550	23700	23550	23700	23550	28
648	20250318	090200	4330200	23550	23500	23550	23500	126
649	20250318	090100	1362950	23450	23500	23500	23450	36
650	20250318	090000	517000	23500	23500	23500	23500	22