KissMeData/063080/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194500	340934250	24100	24100	24100	24100	248
3	20250318	194400	340934250	24100	24100	24100	24100	0
4	20250318	194300	340934250	24100	24100	24100	24100	0
5	20250318	194200	340934250	24100	24100	24100	24100	0
6	20250318	194100	340934250	24100	24100	24100	24100	0
7	20250318	194000	340934250	24100	24100	24100	24100	0
8	20250318	193900	340934250	24100	24100	24100	24100	0
9	20250318	193800	340934250	24100	24100	24100	24100	0
10	20250318	193700	340934250	24100	24100	24100	24100	0
11	20250318	193600	340934250	24100	24100	24100	24100	0
12	20250318	193500	340934250	24100	24100	24100	24100	0
13	20250318	193400	340934250	24100	24100	24100	24100	0
14	20250318	193300	340934250	24100	24100	24100	24100	0
15	20250318	193200	340934250	24100	24100	24100	24100	0
16	20250318	193100	340934250	24100	24100	24100	24100	0
17	20250318	193000	340934250	24100	24100	24100	24100	0
18	20250318	192900	340934250	24100	24100	24100	24100	0
19	20250318	192800	340934250	24100	24100	24100	24100	0
20	20250318	192700	340934250	24100	24100	24100	24100	0
21	20250318	192600	340934250	24100	24100	24100	24100	0
22	20250318	192500	340934250	24100	24100	24100	24100	0
23	20250318	192400	340934250	24100	24100	24100	24100	0
24	20250318	192300	340934250	24100	24100	24100	24100	0
25	20250318	192200	340934250	24100	24100	24100	24100	0
26	20250318	192100	340934250	24100	24100	24100	24100	0
27	20250318	192000	340934250	24100	24100	24100	24100	0
28	20250318	191900	340934250	24100	24100	24100	24100	0
29	20250318	191800	340934250	24100	24100	24100	24100	0
30	20250318	191700	340934250	24100	24100	24100	24100	0
31	20250318	191600	340934250	24100	24100	24100	24100	0
32	20250318	191500	340934250	24100	24100	24100	24100	248
33	20250318	191400	340934250	24100	24100	24100	24100	0
34	20250318	191300	340934250	24100	24100	24100	24100	0
35	20250318	191200	340934250	24100	24100	24100	24100	0
36	20250318	191100	340934250	24100	24100	24100	24100	0
37	20250318	191000	340934250	24100	24100	24100	24100	0
38	20250318	190900	340934250	24100	24100	24100	24100	0
39	20250318	190800	340934250	24100	24100	24100	24100	0
40	20250318	190700	340934250	24100	24100	24100	24100	0
41	20250318	190600	340934250	24100	24100	24100	24100	0
42	20250318	190500	340934250	24100	24100	24100	24100	0
43	20250318	190400	340934250	24100	24100	24100	24100	0
44	20250318	190300	340934250	24100	24100	24100	24100	0
45	20250318	190200	340934250	24100	24100	24100	24100	0
46	20250318	190100	340934250	24100	24100	24100	24100	0
47	20250318	190000	340934250	24100	24100	24100	24100	0
48	20250318	185900	340934250	24100	24100	24100	24100	0
49	20250318	185800	340934250	24100	24100	24100	24100	0
50	20250318	185700	340934250	24100	24100	24100	24100	0
51	20250318	185600	340934250	24100	24100	24100	24100	0
52	20250318	185500	340934250	24100	24100	24100	24100	0
53	20250318	185400	340934250	24100	24100	24100	24100	0
54	20250318	185300	340934250	24100	24100	24100	24100	0
55	20250318	185200	340934250	24100	24100	24100	24100	0
56	20250318	185100	340934250	24100	24100	24100	24100	0
57	20250318	185000	340934250	24100	24100	24100	24100	0
58	20250318	184900	340934250	24100	24100	24100	24100	0
59	20250318	184800	340934250	24100	24100	24100	24100	0
60	20250318	184700	340934250	24100	24100	24100	24100	0
61	20250318	184600	340934250	24100	24100	24100	24100	0
62	20250318	184500	340934250	24100	24100	24100	24100	248
63	20250318	184400	340934250	24100	24100	24100	24100	0
64	20250318	184300	340934250	24100	24100	24100	24100	0
65	20250318	184200	340934250	24100	24100	24100	24100	0
66	20250318	184100	340934250	24100	24100	24100	24100	0
67	20250318	184000	340934250	24100	24100	24100	24100	0
68	20250318	183900	340934250	24100	24100	24100	24100	0
69	20250318	183800	340934250	24100	24100	24100	24100	0
70	20250318	183700	340934250	24100	24100	24100	24100	0
71	20250318	183600	340934250	24100	24100	24100	24100	0
72	20250318	183500	340934250	24100	24100	24100	24100	0
73	20250318	183400	340934250	24100	24100	24100	24100	0
74	20250318	183300	340934250	24100	24100	24100	24100	0
75	20250318	183200	340934250	24100	24100	24100	24100	0
76	20250318	183100	340934250	24100	24100	24100	24100	0
77	20250318	183000	340934250	24100	24100	24100	24100	0
78	20250318	182900	340934250	24100	24100	24100	24100	0
79	20250318	182800	340934250	24100	24100	24100	24100	0
80	20250318	182700	340934250	24100	24100	24100	24100	0
81	20250318	182600	340934250	24100	24100	24100	24100	0
82	20250318	182500	340934250	24100	24100	24100	24100	0
83	20250318	182400	340934250	24100	24100	24100	24100	0
84	20250318	182300	340934250	24100	24100	24100	24100	0
85	20250318	182200	340934250	24100	24100	24100	24100	0
86	20250318	182100	340934250	24100	24100	24100	24100	0
87	20250318	182000	340934250	24100	24100	24100	24100	0
88	20250318	181900	340934250	24100	24100	24100	24100	0
89	20250318	181800	340934250	24100	24100	24100	24100	0
90	20250318	181700	340934250	24100	24100	24100	24100	0
91	20250318	181600	340934250	24100	24100	24100	24100	0
92	20250318	181500	340934250	24100	24100	24100	24100	248
93	20250318	181400	340934250	24100	24100	24100	24100	0
94	20250318	181300	340934250	24100	24100	24100	24100	0
95	20250318	181200	340934250	24100	24100	24100	24100	0
96	20250318	181100	340934250	24100	24100	24100	24100	0
97	20250318	181000	340934250	24100	24100	24100	24100	0
98	20250318	180900	340934250	24100	24100	24100	24100	0
99	20250318	180800	340934250	24100	24100	24100	24100	0
100	20250318	180700	340934250	24100	24100	24100	24100	0
101	20250318	180600	340934250	24100	24100	24100	24100	0
102	20250318	180500	340934250	24100	24100	24100	24100	0
103	20250318	180400	340934250	24100	24100	24100	24100	0
104	20250318	180300	340934250	24100	24100	24100	24100	0
105	20250318	180200	340934250	24100	24100	24100	24100	0
106	20250318	180100	340934250	24100	24100	24100	24100	0
107	20250318	180000	340934250	24100	24100	24100	24100	0
108	20250318	175900	340934250	24100	24100	24100	24100	0
109	20250318	175800	340934250	24100	24100	24100	24100	0
110	20250318	175700	340934250	24100	24100	24100	24100	0
111	20250318	175600	340934250	24100	24100	24100	24100	0
112	20250318	175500	340934250	24100	24100	24100	24100	0
113	20250318	175400	340934250	24100	24100	24100	24100	0
114	20250318	175300	340934250	24100	24100	24100	24100	0
115	20250318	175200	340934250	24100	24100	24100	24100	0
116	20250318	175100	340934250	24100	24100	24100	24100	0
117	20250318	175000	340934250	24100	24100	24100	24100	0
118	20250318	174900	340934250	24100	24100	24100	24100	0
119	20250318	174800	340934250	24100	24100	24100	24100	0
120	20250318	174700	340934250	24100	24100	24100	24100	0
121	20250318	174600	340934250	24100	24100	24100	24100	0
122	20250318	174500	340934250	24100	24100	24100	24100	248
123	20250318	174400	340934250	24100	24100	24100	24100	0
124	20250318	174300	340934250	24100	24100	24100	24100	0
125	20250318	174200	340934250	24100	24100	24100	24100	0
126	20250318	174100	340934250	24100	24100	24100	24100	0
127	20250318	174000	340934250	24100	24100	24100	24100	0
128	20250318	173900	340934250	24100	24100	24100	24100	0
129	20250318	173800	340934250	24100	24100	24100	24100	0
130	20250318	173700	340934250	24100	24100	24100	24100	0
131	20250318	173600	340934250	24100	24100	24100	24100	0
132	20250318	173500	340934250	24100	24100	24100	24100	0
133	20250318	173400	340934250	24100	24100	24100	24100	0
134	20250318	173300	340934250	24100	24100	24100	24100	0
135	20250318	173200	340934250	24100	24100	24100	24100	0
136	20250318	173100	340934250	24100	24100	24100	24100	0
137	20250318	173000	340934250	24100	24100	24100	24100	0
138	20250318	172900	340934250	24100	24100	24100	24100	0
139	20250318	172800	340934250	24100	24100	24100	24100	0
140	20250318	172700	340934250	24100	24100	24100	24100	0
141	20250318	172600	340934250	24100	24100	24100	24100	0
142	20250318	172500	340934250	24100	24100	24100	24100	0
143	20250318	172400	340934250	24100	24100	24100	24100	0
144	20250318	172300	340934250	24100	24100	24100	24100	0
145	20250318	172200	340934250	24100	24100	24100	24100	0
146	20250318	172100	340934250	24100	24100	24100	24100	0
147	20250318	172000	340934250	24100	24100	24100	24100	0
148	20250318	171900	340934250	24100	24100	24100	24100	0
149	20250318	171800	340934250	24100	24100	24100	24100	0
150	20250318	171700	340934250	24100	24100	24100	24100	0
151	20250318	171600	340934250	24100	24100	24100	24100	0
152	20250318	171500	340934250	24100	24100	24100	24100	248
153	20250318	171400	340934250	24100	24100	24100	24100	0
154	20250318	171300	340934250	24100	24100	24100	24100	0
155	20250318	171200	340934250	24100	24100	24100	24100	0
156	20250318	171100	340934250	24100	24100	24100	24100	0
157	20250318	171000	340934250	24100	24100	24100	24100	0
158	20250318	170900	340934250	24100	24100	24100	24100	0
159	20250318	170800	340934250	24100	24100	24100	24100	0
160	20250318	170700	340934250	24100	24100	24100	24100	0
161	20250318	170600	340934250	24100	24100	24100	24100	0
162	20250318	170500	340934250	24100	24100	24100	24100	0
163	20250318	170400	340934250	24100	24100	24100	24100	0
164	20250318	170300	340934250	24100	24100	24100	24100	0
165	20250318	170200	340934250	24100	24100	24100	24100	0
166	20250318	170100	340934250	24100	24100	24100	24100	0
167	20250318	170000	340934250	24100	24100	24100	24100	0
168	20250318	165900	340934250	24100	24100	24100	24100	0
169	20250318	165800	340934250	24100	24100	24100	24100	0
170	20250318	165700	340934250	24100	24100	24100	24100	0
171	20250318	165600	340934250	24100	24100	24100	24100	0
172	20250318	165500	340934250	24100	24100	24100	24100	0
173	20250318	165400	340934250	24100	24100	24100	24100	0
174	20250318	165300	340934250	24100	24100	24100	24100	0
175	20250318	165200	340934250	24100	24100	24100	24100	0
176	20250318	165100	340934250	24100	24100	24100	24100	0
177	20250318	165000	340934250	24100	24100	24100	24100	0
178	20250318	164900	340934250	24100	24100	24100	24100	0
179	20250318	164800	340934250	24100	24100	24100	24100	0
180	20250318	164700	340934250	24100	24100	24100	24100	0
181	20250318	164600	340934250	24100	24100	24100	24100	0
182	20250318	164500	340934250	24100	24100	24100	24100	248
183	20250318	164400	340934250	24100	24100	24100	24100	0
184	20250318	164300	340934250	24100	24100	24100	24100	0
185	20250318	164200	340934250	24100	24100	24100	24100	0
186	20250318	164100	340934250	24100	24100	24100	24100	0
187	20250318	164000	340934250	24100	24100	24100	24100	0
188	20250318	163900	340934250	24100	24100	24100	24100	0
189	20250318	163800	340934250	24100	24100	24100	24100	0
190	20250318	163700	340934250	24100	24100	24100	24100	0
191	20250318	163600	340934250	24100	24100	24100	24100	0
192	20250318	163500	340934250	24100	24100	24100	24100	0
193	20250318	163400	340934250	24100	24100	24100	24100	0
194	20250318	163300	340934250	24100	24100	24100	24100	0
195	20250318	163200	340934250	24100	24100	24100	24100	0
196	20250318	163100	340934250	24100	24100	24100	24100	0
197	20250318	163000	340934250	24100	24100	24100	24100	0
198	20250318	162900	340934250	24100	24100	24100	24100	0
199	20250318	162800	340934250	24100	24100	24100	24100	0
200	20250318	162700	340934250	24100	24100	24100	24100	0
201	20250318	162600	340934250	24100	24100	24100	24100	0
202	20250318	162500	340934250	24100	24100	24100	24100	0
203	20250318	162400	340934250	24100	24100	24100	24100	0
204	20250318	162300	340934250	24100	24100	24100	24100	0
205	20250318	162200	340934250	24100	24100	24100	24100	0
206	20250318	162100	340934250	24100	24100	24100	24100	0
207	20250318	162000	340934250	24100	24100	24100	24100	0
208	20250318	161900	340934250	24100	24100	24100	24100	0
209	20250318	161800	340934250	24100	24100	24100	24100	0
210	20250318	161700	340934250	24100	24100	24100	24100	0
211	20250318	161600	340934250	24100	24100	24100	24100	0
212	20250318	161500	340934250	24100	24100	24100	24100	248
213	20250318	161400	340934250	24100	24100	24100	24100	0
214	20250318	161300	340934250	24100	24100	24100	24100	0
215	20250318	161200	340934250	24100	24100	24100	24100	0
216	20250318	161100	340934250	24100	24100	24100	24100	0
217	20250318	161000	340934250	24100	24100	24100	24100	0
218	20250318	160900	340934250	24100	24100	24100	24100	0
219	20250318	160800	340934250	24100	24100	24100	24100	0
220	20250318	160700	340934250	24100	24100	24100	24100	0
221	20250318	160600	340934250	24100	24100	24100	24100	0
222	20250318	160500	340934250	24100	24100	24100	24100	0
223	20250318	160400	340934250	24100	24100	24100	24100	0
224	20250318	160300	340934250	24100	24100	24100	24100	0
225	20250318	160200	340934250	24100	24100	24100	24100	0
226	20250318	160100	340934250	24100	24100	24100	24100	0
227	20250318	160000	340934250	24100	24100	24100	24100	0
228	20250318	155900	340934250	24100	24100	24100	24100	0
229	20250318	155800	340934250	24100	24100	24100	24100	0
230	20250318	155700	340934250	24100	24100	24100	24100	0
231	20250318	155600	340934250	24100	24100	24100	24100	0
232	20250318	155500	340934250	24100	24100	24100	24100	0
233	20250318	155400	340934250	24100	24100	24100	24100	0
234	20250318	155300	340934250	24100	24100	24100	24100	0
235	20250318	155200	340934250	24100	24100	24100	24100	0
236	20250318	155100	340934250	24100	24100	24100	24100	0
237	20250318	155000	340934250	24100	24100	24100	24100	0
238	20250318	154900	340934250	24100	24100	24100	24100	0
239	20250318	154800	340934250	24100	24100	24100	24100	0
240	20250318	154700	340934250	24100	24100	24100	24100	0
241	20250318	154600	340934250	24100	24100	24100	24100	0
242	20250318	154500	340934250	24100	24100	24100	24100	248
243	20250318	154400	340934250	24100	24100	24100	24100	0
244	20250318	154300	340934250	24100	24100	24100	24100	0
245	20250318	154200	340934250	24100	24100	24100	24100	0
246	20250318	154100	340934250	24100	24100	24100	24100	0
247	20250318	154000	340934250	24100	24100	24100	24100	0
248	20250318	153900	340934250	24100	24100	24100	24100	0
249	20250318	153800	340934250	24100	24100	24100	24100	0
250	20250318	153700	340934250	24100	24100	24100	24100	0
251	20250318	153600	340934250	24100	24100	24100	24100	0
252	20250318	153500	340934250	24100	24100	24100	24100	0
253	20250318	153400	340934250	24100	24100	24100	24100	0
254	20250318	153300	340934250	24100	24100	24100	24100	0
255	20250318	153200	340934250	24100	24100	24100	24100	0
256	20250318	153100	340934250	24100	24100	24100	24100	0
257	20250318	153000	340934250	24100	24100	24100	24100	248
258	20250318	152900	334957450	24000	24000	24000	24000	0
259	20250318	152800	334957450	24000	24000	24000	24000	0
260	20250318	152700	334957450	24000	24000	24000	24000	0
261	20250318	152600	334957450	24000	24000	24000	24000	0
262	20250318	152500	334957450	24000	24000	24000	24000	0
263	20250318	152400	334957450	24000	24000	24000	24000	0
264	20250318	152300	334957450	24000	24000	24000	24000	0
265	20250318	152200	334957450	24000	24000	24000	24000	0
266	20250318	152100	334957450	24000	24000	24000	24000	0
267	20250318	152000	334957450	24000	24000	24000	24000	0
268	20250318	151900	334957450	24000	24000	24000	24000	6
269	20250318	151800	334813450	24050	24050	24050	24050	10
270	20250318	151700	334572950	24000	24050	24050	24000	171
271	20250318	151600	330467250	24050	24050	24050	24050	10
272	20250318	151500	330226750	24100	24100	24100	24100	0
273	20250318	151400	330226750	24100	24100	24100	24100	39
274	20250318	151300	329286850	24050	24050	24050	24050	0
275	20250318	151200	329286850	24050	24100	24100	24050	51
276	20250318	151100	328060250	24050	24050	24050	24050	0
277	20250318	151000	328060250	24050	24050	24050	24050	6
278	20250318	150900	327915950	24100	24100	24100	24100	54
279	20250318	150800	326614550	24100	24100	24100	24100	0
280	20250318	150700	326614550	24100	24100	24100	24100	111
281	20250318	150600	323939450	24100	24100	24100	24100	0
282	20250318	150500	323939450	24100	24100	24100	24100	0
283	20250318	150400	323939450	24100	24100	24100	24100	0
284	20250318	150300	323939450	24100	24100	24100	24100	0
285	20250318	150200	323939450	24100	24100	24100	24100	11
286	20250318	150100	323674350	24100	24100	24100	24100	0
287	20250318	150000	323674350	24100	24100	24100	24100	0
288	20250318	145900	323674350	24100	24100	24100	24100	26
289	20250318	145800	323047750	24100	24100	24100	24100	28
290	20250318	145700	322372950	24000	24050	24100	24000	438
291	20250318	145600	311848500	24050	24050	24050	24050	62
292	20250318	145500	310357400	24050	24050	24050	24050	5
293	20250318	145400	310237150	24200	24050	24200	24050	255
294	20250318	145300	304104250	24000	24000	24000	24000	1
295	20250318	145200	304080250	24050	24050	24050	24050	0
296	20250318	145100	304080250	24050	24050	24050	24050	0
297	20250318	145000	304080250	24050	24050	24050	24050	0
298	20250318	144900	304080250	24050	24050	24050	24050	0
299	20250318	144800	304080250	24050	24050	24050	24050	0
300	20250318	144700	304080250	24050	24050	24050	24050	0
301	20250318	144600	304080250	24050	24050	24050	24050	0
302	20250318	144500	304080250	24050	24050	24050	24050	0
303	20250318	144400	304080250	24050	24050	24050	24050	0
304	20250318	144300	304080250	24050	24050	24050	24050	0
305	20250318	144200	304080250	24050	24050	24050	24050	0
306	20250318	144100	304080250	24050	24000	24050	24000	41
307	20250318	144000	303096050	24000	24000	24000	23950	12
308	20250318	143900	302808250	24000	24000	24000	24000	114
309	20250318	143800	300072250	24000	24000	24000	24000	2
310	20250318	143700	300024250	24000	24000	24000	24000	41
311	20250318	143600	299040250	23950	23950	23950	23950	0
312	20250318	143500	299040250	23950	23950	23950	23950	10
313	20250318	143400	298800750	24000	24000	24000	24000	0
314	20250318	143300	298800750	24000	24000	24000	24000	0
315	20250318	143200	298800750	24000	24000	24000	24000	0
316	20250318	143100	298800750	24000	24000	24000	24000	313
317	20250318	143000	291288750	24000	24000	24000	24000	0
318	20250318	142900	291288750	24000	24000	24000	24000	174
319	20250318	142800	287112750	24050	24050	24050	24050	0
320	20250318	142700	287112750	24050	24050	24050	24050	0
321	20250318	142600	287112750	24050	24050	24050	24050	0
322	20250318	142500	287112750	24050	24050	24050	24050	0
323	20250318	142400	287112750	24050	24050	24050	24050	0
324	20250318	142300	287112750	24050	24050	24050	24050	0
325	20250318	142200	287112750	24050	24050	24050	24050	86
326	20250318	142100	285044450	24100	24100	24100	24100	0
327	20250318	142000	285044450	24100	24100	24100	24100	0
328	20250318	141900	285044450	24100	24100	24100	24100	0
329	20250318	141800	285044450	24100	24100	24100	24100	0
330	20250318	141700	285044450	24100	24100	24100	24100	0
331	20250318	141600	285044450	24100	24100	24100	24100	4
332	20250318	141500	284948050	24100	24100	24100	24100	0
333	20250318	141400	284948050	24100	24100	24100	24100	0
334	20250318	141300	284948050	24100	24150	24150	24100	233
335	20250318	141200	279329050	24200	24200	24200	24200	0
336	20250318	141100	279329050	24200	24200	24200	24200	0
337	20250318	141000	279329050	24200	24200	24200	24200	0
338	20250318	140900	279329050	24200	24200	24200	24200	110
339	20250318	140800	276667050	24250	24250	24250	24250	46
340	20250318	140700	275551550	24150	24150	24150	24150	0
341	20250318	140600	275551550	24150	24150	24150	24150	0
342	20250318	140500	275551550	24150	24150	24150	24150	1
343	20250318	140400	275527400	24200	24200	24200	24200	0
344	20250318	140300	275527400	24200	24200	24200	24200	0
345	20250318	140200	275527400	24200	24200	24200	24200	0
346	20250318	140100	275527400	24200	24200	24200	24200	0
347	20250318	140000	275527400	24200	24200	24200	24200	10
348	20250318	135900	275285400	24200	24200	24200	24200	0
349	20250318	135800	275285400	24200	24200	24200	24200	42
350	20250318	135700	274269000	24100	24100	24100	24100	0
351	20250318	135600	274269000	24100	24100	24100	24100	0
352	20250318	135500	274269000	24100	24100	24100	24100	6
353	20250318	135400	274124400	24250	24250	24250	24250	0
354	20250318	135300	274124400	24250	24250	24250	24250	0
355	20250318	135200	274124400	24250	24200	24250	24200	124
356	20250318	135100	271121550	24200	24200	24200	24200	0
357	20250318	135000	271121550	24200	24200	24200	24200	1
358	20250318	134900	271097350	24200	24200	24200	24200	0
359	20250318	134800	271097350	24200	24200	24200	24200	0
360	20250318	134700	271097350	24200	24200	24200	24200	0
361	20250318	134600	271097350	24200	24150	24200	24150	111
362	20250318	134500	268411650	24100	24100	24100	24100	41
363	20250318	134400	267423550	24100	24100	24100	24100	10
364	20250318	134300	267182550	24100	24100	24100	24100	0
365	20250318	134200	267182550	24100	24100	24100	24100	10
366	20250318	134100	266941550	24100	24100	24100	24100	0
367	20250318	134000	266941550	24100	24200	24200	24100	200
368	20250318	133900	262111450	24250	24250	24250	24250	10
369	20250318	133800	261868950	24300	24300	24300	24300	56
370	20250318	133700	260508150	24300	24300	24300	24300	34
371	20250318	133600	259681950	24250	24250	24250	24250	41
372	20250318	133500	258687700	24250	24250	24250	24250	4
373	20250318	133400	258590700	24250	24250	24250	24250	23
374	20250318	133300	258032950	24200	24200	24200	24200	0
375	20250318	133200	258032950	24200	24200	24200	24200	0
376	20250318	133100	258032950	24200	24200	24200	24200	0
377	20250318	133000	258032950	24200	24250	24250	24200	80
378	20250318	132900	256094450	24250	24250	24250	24250	0
379	20250318	132800	256094450	24250	24250	24250	24250	20
380	20250318	132700	255609450	24250	24250	24250	24250	0
381	20250318	132600	255609450	24250	24250	24250	24250	0
382	20250318	132500	255609450	24250	24250	24250	24250	185
383	20250318	132400	251123200	24250	24250	24250	24250	4
384	20250318	132300	251026200	24250	24200	24250	24200	45
385	20250318	132200	249935100	24200	24200	24200	24200	1
386	20250318	132100	249910900	24200	24200	24200	24200	15
387	20250318	132000	249547900	24200	24200	24200	24200	480
388	20250318	131900	237931900	24200	24200	24200	24200	4
389	20250318	131800	237835100	24200	24250	24250	24200	25
390	20250318	131700	237229850	24200	24200	24200	24200	38
391	20250318	131600	236310250	24200	24200	24200	24200	44
392	20250318	131500	235245450	24100	24100	24100	24100	0
393	20250318	131400	235245450	24100	24100	24100	24100	0
394	20250318	131300	235245450	24100	24100	24100	24100	0
395	20250318	131200	235245450	24100	24100	24100	24100	0
396	20250318	131100	235245450	24100	24100	24100	24100	0
397	20250318	131000	235245450	24100	24100	24100	24100	0
398	20250318	130900	235245450	24100	24100	24100	24100	0
399	20250318	130800	235245450	24100	24100	24100	24100	2
400	20250318	130700	235197250	24200	24200	24200	24200	0
401	20250318	130600	235197250	24200	24200	24200	24200	14
402	20250318	130500	234858450	24100	24100	24100	24100	0
403	20250318	130400	234858450	24100	24100	24100	24100	1
404	20250318	130300	234834350	24200	24200	24200	24200	0
405	20250318	130200	234834350	24200	24200	24200	24200	0
406	20250318	130100	234834350	24200	24200	24200	24200	0
407	20250318	130000	234834350	24200	24200	24200	24200	0
408	20250318	125900	234834350	24200	24200	24200	24200	0
409	20250318	125800	234834350	24200	24200	24200	24200	0
410	20250318	125700	234834350	24200	24200	24200	24200	0
411	20250318	125600	234834350	24200	24200	24200	24200	0
412	20250318	125500	234834350	24200	24200	24200	24200	0
413	20250318	125400	234834350	24200	24200	24200	24200	0
414	20250318	125300	234834350	24200	24200	24200	24200	0
415	20250318	125200	234834350	24200	24200	24200	24200	36
416	20250318	125100	233963150	24200	24200	24200	24200	0
417	20250318	125000	233963150	24200	24200	24200	24200	0
418	20250318	124900	233963150	24200	24200	24200	24200	0
419	20250318	124800	233963150	24200	24200	24200	24200	0
420	20250318	124700	233963150	24200	24200	24200	24200	0
421	20250318	124600	233963150	24200	24200	24200	24200	0
422	20250318	124500	233963150	24200	24200	24200	24200	10
423	20250318	124400	233721150	24300	24300	24300	24300	0
424	20250318	124300	233721150	24300	24300	24300	24300	10
425	20250318	124200	233478150	24300	24250	24300	24250	10
426	20250318	124100	233235400	24250	24250	24250	24250	0
427	20250318	124000	233235400	24250	24250	24250	24250	300
428	20250318	123900	225960400	24250	24250	24250	24250	0
429	20250318	123800	225960400	24250	24250	24250	24250	0
430	20250318	123700	225960400	24250	24250	24250	24250	0
431	20250318	123600	225960400	24250	24250	24250	24250	1
432	20250318	123500	225936150	24200	24200	24200	24200	0
433	20250318	123400	225936150	24200	24200	24200	24200	100
434	20250318	123300	223516150	24200	24200	24200	24200	6
435	20250318	123200	223370950	24200	24200	24200	24200	83
436	20250318	123100	221362350	24200	24200	24200	24200	3
437	20250318	123000	221289750	24200	24200	24200	24200	0
438	20250318	122900	221289750	24200	24200	24200	24200	0
439	20250318	122800	221289750	24200	24200	24200	24200	0
440	20250318	122700	221289750	24200	24200	24200	24200	0
441	20250318	122600	221289750	24200	24200	24200	24200	0
442	20250318	122500	221289750	24200	24200	24200	24200	0
443	20250318	122400	221289750	24200	24200	24200	24200	6
444	20250318	122300	221144550	24150	24150	24150	24150	0
445	20250318	122200	221144550	24150	24150	24150	24150	127
446	20250318	122100	218077500	24050	24050	24050	24050	0
447	20250318	122000	218077500	24050	24050	24050	24050	0
448	20250318	121900	218077500	24050	24050	24050	24050	0
449	20250318	121800	218077500	24050	24050	24050	24050	0
450	20250318	121700	218077500	24050	24050	24050	24050	0
451	20250318	121600	218077500	24050	24050	24050	24050	0
452	20250318	121500	218077500	24050	24050	24050	24050	10
453	20250318	121400	217837000	24150	24150	24150	24150	0
454	20250318	121300	217837000	24150	24150	24150	24150	0
455	20250318	121200	217837000	24150	24150	24150	24150	0
456	20250318	121100	217837000	24150	24150	24150	24150	1
457	20250318	121000	217812850	24150	24150	24150	24150	0
458	20250318	120900	217812850	24150	24150	24150	24150	0
459	20250318	120800	217812850	24150	24150	24150	24150	100
460	20250318	120700	215397850	24050	24050	24050	24050	0
461	20250318	120600	215397850	24050	24050	24050	24050	0
462	20250318	120500	215397850	24050	24150	24150	24050	218
463	20250318	120400	210138800	24150	24150	24150	24150	1
464	20250318	120300	210114650	24200	24200	24200	24200	7
465	20250318	120200	209945250	24200	24200	24200	24200	0
466	20250318	120100	209945250	24200	24200	24200	24200	30
467	20250318	120000	209219250	24200	24200	24200	24200	386
468	20250318	115900	199878050	24100	24100	24100	24100	0
469	20250318	115800	199878050	24100	24100	24100	24100	0
470	20250318	115700	199878050	24100	24100	24100	24100	0
471	20250318	115600	199878050	24100	24100	24100	24100	0
472	20250318	115500	199878050	24100	24050	24100	24050	2
473	20250318	115400	199829900	24200	24200	24200	24200	30
474	20250318	115300	199103900	24150	24150	24150	24150	0
475	20250318	115200	199103900	24150	24150	24150	24150	250
476	20250318	115100	193066400	24250	24250	24250	24250	100
477	20250318	115000	190641400	24250	24000	24250	24000	806
478	20250318	114900	171170350	23850	23850	23850	23850	1
479	20250318	114800	171146500	24000	24000	24000	24000	0
480	20250318	114700	171146500	24000	24000	24000	24000	3
481	20250318	114600	171074500	24000	24000	24000	24000	0
482	20250318	114500	171074500	24000	24000	24000	24000	3
483	20250318	114400	171002500	23800	23800	23800	23800	0
484	20250318	114300	171002500	23800	23800	23800	23800	0
485	20250318	114200	171002500	23800	23800	23800	23800	0
486	20250318	114100	171002500	23800	23800	23800	23800	0
487	20250318	114000	171002500	23800	23800	23800	23800	0
488	20250318	113900	171002500	23800	23800	23800	23800	0
489	20250318	113800	171002500	23800	23800	23800	23800	0
490	20250318	113700	171002500	23800	23800	23800	23800	0
491	20250318	113600	171002500	23800	23800	23800	23800	0
492	20250318	113500	171002500	23800	23800	23800	23800	1137
493	20250318	113400	143941900	23850	23850	23850	23850	0
494	20250318	113300	143941900	23850	23900	23900	23850	725
495	20250318	113200	126616800	23950	23950	23950	23950	187
496	20250318	113100	122138150	23950	23950	23950	23950	0
497	20250318	113000	122138150	23950	23950	23950	23950	0
498	20250318	112900	122138150	23950	23950	23950	23950	0
499	20250318	112800	122138150	23950	23950	23950	23950	91
500	20250318	112700	119958700	23950	23950	23950	23950	0
501	20250318	112600	119958700	23950	23950	23950	23950	0
502	20250318	112500	119958700	23950	23950	23950	23950	0
503	20250318	112400	119958700	23950	23950	23950	23950	72
504	20250318	112300	118234300	23950	23950	23950	23950	0
505	20250318	112200	118234300	23950	23950	23950	23950	0
506	20250318	112100	118234300	23950	23950	23950	23950	0
507	20250318	112000	118234300	23950	23950	23950	23950	0
508	20250318	111900	118234300	23950	23950	23950	23950	0
509	20250318	111800	118234300	23950	23950	23950	23950	0
510	20250318	111700	118234300	23950	23950	23950	23950	150
511	20250318	111600	114641800	24000	24000	24000	24000	0
512	20250318	111500	114641800	24000	24000	24000	24000	39
513	20250318	111400	113705800	24100	24100	24100	24100	0
514	20250318	111300	113705800	24100	24050	24100	24050	210
515	20250318	111200	108647500	24050	24050	24050	24050	10
516	20250318	111100	108407000	24000	24000	24000	24000	23
517	20250318	111000	107855000	24000	24000	24000	24000	0
518	20250318	110900	107855000	24000	24000	24000	24000	0
519	20250318	110800	107855000	24000	24000	24000	24000	41
520	20250318	110700	106871000	23950	23950	23950	23950	0
521	20250318	110600	106871000	23950	23950	23950	23950	0
522	20250318	110500	106871000	23950	23950	23950	23950	0
523	20250318	110400	106871000	23950	23950	23950	23950	0
524	20250318	110300	106871000	23950	23950	23950	23950	0
525	20250318	110200	106871000	23950	23950	23950	23950	0
526	20250318	110100	106871000	23950	23950	23950	23950	0
527	20250318	110000	106871000	23950	23950	23950	23950	0
528	20250318	105900	106871000	23950	23950	23950	23950	1
529	20250318	105800	106847050	23950	23950	23950	23950	0
530	20250318	105700	106847050	23950	23950	23950	23950	100
531	20250318	105600	104452050	24000	24050	24050	24000	361
532	20250318	105500	95787950	24050	24050	24050	24000	13
533	20250318	105400	95475800	24050	24050	24050	24050	0
534	20250318	105300	95475800	24050	24000	24050	24000	2
535	20250318	105200	95427750	24050	24050	24050	24050	40
536	20250318	105100	94465750	24050	24050	24050	24050	0
537	20250318	105000	94465750	24050	24050	24050	24050	0
538	20250318	104900	94465750	24050	24050	24050	24050	155
539	20250318	104800	90738000	24050	24050	24050	24050	0
540	20250318	104700	90738000	24050	24050	24050	24050	0
541	20250318	104600	90738000	24050	24050	24050	24050	0
542	20250318	104500	90738000	24050	24050	24050	24050	1
543	20250318	104400	90713950	24100	24100	24100	24100	0
544	20250318	104300	90713950	24100	24100	24100	24100	0
545	20250318	104200	90713950	24100	24100	24100	24100	1
546	20250318	104100	90689850	24100	24100	24100	24100	4
547	20250318	104000	90593450	24100	24100	24100	24100	0
548	20250318	103900	90593450	24100	24100	24100	24100	3
549	20250318	103800	90521150	24100	24100	24100	24100	0
550	20250318	103700	90521150	24100	24100	24100	24100	0
551	20250318	103600	90521150	24100	24100	24100	24100	50
552	20250318	103500	89316150	24100	24100	24100	24100	0
553	20250318	103400	89316150	24100	24100	24100	24100	3
554	20250318	103300	89243850	24100	24100	24100	24100	2
555	20250318	103200	89195650	24100	24100	24100	24100	0
556	20250318	103100	89195650	24100	24100	24100	24100	0
557	20250318	103000	89195650	24100	24100	24100	24100	0
558	20250318	102900	89195650	24100	24100	24100	24100	6
559	20250318	102800	89051050	24100	24100	24100	24100	5
560	20250318	102700	88930550	24000	24000	24000	24000	0
561	20250318	102600	88930550	24000	24000	24000	24000	16
562	20250318	102500	88546550	24050	24050	24050	24050	5
563	20250318	102400	88426300	24050	24050	24050	24050	10
564	20250318	102300	88185800	24050	24050	24050	24050	0
565	20250318	102200	88185800	24050	24050	24050	24050	34
566	20250318	102100	87368100	23950	23950	23950	23950	0
567	20250318	102000	87368100	23950	23950	23950	23950	0
568	20250318	101900	87368100	23950	23950	23950	23950	0
569	20250318	101800	87368100	23950	24000	24000	23950	250
570	20250318	101700	81378950	24000	24000	24000	24000	0
571	20250318	101600	81378950	24000	24000	24000	24000	0
572	20250318	101500	81378950	24000	24000	24000	24000	0
573	20250318	101400	81378950	24000	24000	24000	24000	0
574	20250318	101300	81378950	24000	24000	24000	24000	0
575	20250318	101200	81378950	24000	24000	24000	24000	0
576	20250318	101100	81378950	24000	24000	24000	24000	9
577	20250318	101000	81162950	24000	24000	24000	24000	0
578	20250318	100900	81162950	24000	24000	24000	24000	0
579	20250318	100800	81162950	24000	24000	24000	24000	6
580	20250318	100700	81018950	24000	24000	24000	24000	0
581	20250318	100600	81018950	24000	24000	24000	24000	63
582	20250318	100500	79506950	24050	24050	24050	24050	0
583	20250318	100400	79506950	24050	24050	24050	24050	0
584	20250318	100300	79506950	24050	24050	24050	24050	0
585	20250318	100200	79506950	24050	24000	24050	23950	88
586	20250318	100100	77397450	24050	24050	24050	24050	1
587	20250318	100000	77373400	24000	24000	24000	24000	19
588	20250318	095900	76917400	24000	24000	24000	24000	25
589	20250318	095800	76317400	24000	24000	24000	24000	0
590	20250318	095700	76317400	24000	24000	24000	24000	2
591	20250318	095600	76269400	24000	24000	24000	24000	25
592	20250318	095500	75669400	24050	24000	24050	24000	51
593	20250318	095400	74444800	24000	24000	24000	24000	0
594	20250318	095300	74444800	24000	24000	24000	24000	0
595	20250318	095200	74444800	24000	24000	24000	24000	0
596	20250318	095100	74444800	24000	24000	24000	24000	49
597	20250318	095000	73268800	24000	24000	24000	24000	0
598	20250318	094900	73268800	24000	24000	24000	24000	0
599	20250318	094800	73268800	24000	24000	24000	24000	0
600	20250318	094700	73268800	24000	24000	24000	24000	14
601	20250318	094600	72932800	24000	24000	24000	24000	14
602	20250318	094500	72596800	24000	24000	24000	24000	37
603	20250318	094400	71708800	24050	24050	24050	24050	7
604	20250318	094300	71540450	24050	24050	24050	24050	20
605	20250318	094200	71059450	23950	24050	24150	23950	100
606	20250318	094100	68655350	23950	24000	24000	23950	26
607	20250318	094000	68032200	24000	24000	24000	24000	10
608	20250318	093900	67792200	24000	23950	24000	23950	13
609	20250318	093800	67480250	24000	24000	24000	24000	0
610	20250318	093700	67480250	24000	24000	24000	24000	0
611	20250318	093600	67480250	24000	23950	24000	23950	45
612	20250318	093500	66401750	24000	24000	24000	24000	0
613	20250318	093400	66401750	24000	24000	24000	24000	80
614	20250318	093300	64481750	24050	24050	24050	24050	0
615	20250318	093200	64481750	24050	24050	24050	24050	0
616	20250318	093100	64481750	24050	24050	24050	24050	0
617	20250318	093000	64481750	24050	24050	24050	24050	200
618	20250318	092900	59671750	24050	24000	24050	24000	11
619	20250318	092800	59407700	24000	24000	24000	24000	50
620	20250318	092700	58207700	24000	24000	24000	24000	1
621	20250318	092600	58183700	24000	24050	24050	24000	10
622	20250318	092500	57943250	24000	24000	24000	24000	4
623	20250318	092400	57847250	24100	24000	24100	24000	84
624	20250318	092300	55830450	24150	24150	24150	24150	1
625	20250318	092200	55806300	24000	24000	24000	24000	0
626	20250318	092100	55806300	24000	24150	24150	24000	11
627	20250318	092000	55540800	24150	24150	24150	24150	0
628	20250318	091900	55540800	24150	24150	24150	24150	0
629	20250318	091800	55540800	24150	24000	24150	24000	878
630	20250318	091700	34468200	23950	24000	24000	23950	515
631	20250318	091600	22112350	24000	24000	24000	24000	20
632	20250318	091500	21632350	24000	24000	24000	24000	10
633	20250318	091400	21392350	24000	24100	24150	24000	112
634	20250318	091300	18690850	24150	24150	24150	24150	0
635	20250318	091200	18690850	24150	24150	24150	24150	14
636	20250318	091100	18352750	24150	24150	24150	24150	12
637	20250318	091000	18062950	24150	24000	24150	24000	318
638	20250318	090900	10428050	24000	24000	24000	24000	20
639	20250318	090800	9948050	24000	24000	24000	24000	36
640	20250318	090700	9084050	24150	24150	24150	24150	7
641	20250318	090600	8915000	24000	24050	24050	24000	7
642	20250318	090500	8746900	24050	24050	24050	24050	137
643	20250318	090400	5452050	24050	24050	24050	24050	0
644	20250318	090300	5452050	24050	24050	24050	24050	0
645	20250318	090200	5452050	24050	24100	24150	24050	125
646	20250318	090100	2439150	24150	24150	24150	24150	11
647	20250318	090000	2173500	24150	24150	24150	24150	90