KissMeData/051500/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	193100	699002350	24000	24000	24000	24000	1119
3	20240306	193000	699002350	24000	24000	24000	24000	0
4	20240306	192900	699002350	24000	24000	24000	24000	0
5	20240306	192800	699002350	24000	24000	24000	24000	0
6	20240306	192700	699002350	24000	24000	24000	24000	0
7	20240306	192600	699002350	24000	24000	24000	24000	0
8	20240306	192500	699002350	24000	24000	24000	24000	0
9	20240306	192400	699002350	24000	24000	24000	24000	0
10	20240306	192300	699002350	24000	24000	24000	24000	0
11	20240306	192200	699002350	24000	24000	24000	24000	0
12	20240306	192100	699002350	24000	24000	24000	24000	0
13	20240306	192000	699002350	24000	24000	24000	24000	0
14	20240306	191900	699002350	24000	24000	24000	24000	0
15	20240306	191800	699002350	24000	24000	24000	24000	0
16	20240306	191700	699002350	24000	24000	24000	24000	0
17	20240306	191600	699002350	24000	24000	24000	24000	0
18	20240306	191500	699002350	24000	24000	24000	24000	0
19	20240306	191400	699002350	24000	24000	24000	24000	0
20	20240306	191300	699002350	24000	24000	24000	24000	0
21	20240306	191200	699002350	24000	24000	24000	24000	0
22	20240306	191100	699002350	24000	24000	24000	24000	0
23	20240306	191000	699002350	24000	24000	24000	24000	0
24	20240306	190900	699002350	24000	24000	24000	24000	0
25	20240306	190800	699002350	24000	24000	24000	24000	0
26	20240306	190700	699002350	24000	24000	24000	24000	0
27	20240306	190600	699002350	24000	24000	24000	24000	0
28	20240306	190500	699002350	24000	24000	24000	24000	0
29	20240306	190400	699002350	24000	24000	24000	24000	0
30	20240306	190300	699002350	24000	24000	24000	24000	0
31	20240306	190200	699002350	24000	24000	24000	24000	0
32	20240306	190100	699002350	24000	24000	24000	24000	1119
33	20240306	190000	699002350	24000	24000	24000	24000	0
34	20240306	185900	699002350	24000	24000	24000	24000	0
35	20240306	185800	699002350	24000	24000	24000	24000	0
36	20240306	185700	699002350	24000	24000	24000	24000	0
37	20240306	185600	699002350	24000	24000	24000	24000	0
38	20240306	185500	699002350	24000	24000	24000	24000	0
39	20240306	185400	699002350	24000	24000	24000	24000	0
40	20240306	185300	699002350	24000	24000	24000	24000	0
41	20240306	185200	699002350	24000	24000	24000	24000	0
42	20240306	185100	699002350	24000	24000	24000	24000	0
43	20240306	185000	699002350	24000	24000	24000	24000	0
44	20240306	184900	699002350	24000	24000	24000	24000	0
45	20240306	184800	699002350	24000	24000	24000	24000	0
46	20240306	184700	699002350	24000	24000	24000	24000	0
47	20240306	184600	699002350	24000	24000	24000	24000	0
48	20240306	184500	699002350	24000	24000	24000	24000	0
49	20240306	184400	699002350	24000	24000	24000	24000	0
50	20240306	184300	699002350	24000	24000	24000	24000	0
51	20240306	184200	699002350	24000	24000	24000	24000	0
52	20240306	184100	699002350	24000	24000	24000	24000	0
53	20240306	184000	699002350	24000	24000	24000	24000	0
54	20240306	183900	699002350	24000	24000	24000	24000	0
55	20240306	183800	699002350	24000	24000	24000	24000	0
56	20240306	183700	699002350	24000	24000	24000	24000	0
57	20240306	183600	699002350	24000	24000	24000	24000	0
58	20240306	183500	699002350	24000	24000	24000	24000	0
59	20240306	183400	699002350	24000	24000	24000	24000	0
60	20240306	183300	699002350	24000	24000	24000	24000	0
61	20240306	183200	699002350	24000	24000	24000	24000	0
62	20240306	183100	699002350	24000	24000	24000	24000	1119
63	20240306	183000	699002350	24000	24000	24000	24000	0
64	20240306	182900	699002350	24000	24000	24000	24000	0
65	20240306	182800	699002350	24000	24000	24000	24000	0
66	20240306	182700	699002350	24000	24000	24000	24000	0
67	20240306	182600	699002350	24000	24000	24000	24000	0
68	20240306	182500	699002350	24000	24000	24000	24000	0
69	20240306	182400	699002350	24000	24000	24000	24000	0
70	20240306	182300	699002350	24000	24000	24000	24000	0
71	20240306	182200	699002350	24000	24000	24000	24000	0
72	20240306	182100	699002350	24000	24000	24000	24000	0
73	20240306	182000	699002350	24000	24000	24000	24000	0
74	20240306	181900	699002350	24000	24000	24000	24000	0
75	20240306	181800	699002350	24000	24000	24000	24000	0
76	20240306	181700	699002350	24000	24000	24000	24000	0
77	20240306	181600	699002350	24000	24000	24000	24000	0
78	20240306	181500	699002350	24000	24000	24000	24000	0
79	20240306	181400	699002350	24000	24000	24000	24000	0
80	20240306	181300	699002350	24000	24000	24000	24000	0
81	20240306	181200	699002350	24000	24000	24000	24000	0
82	20240306	181100	699002350	24000	24000	24000	24000	0
83	20240306	181000	699002350	24000	24000	24000	24000	0
84	20240306	180900	699002350	24000	24000	24000	24000	0
85	20240306	180800	699002350	24000	24000	24000	24000	0
86	20240306	180700	699002350	24000	24000	24000	24000	0
87	20240306	180600	699002350	24000	24000	24000	24000	0
88	20240306	180500	699002350	24000	24000	24000	24000	0
89	20240306	180400	699002350	24000	24000	24000	24000	0
90	20240306	180300	699002350	24000	24000	24000	24000	0
91	20240306	180200	699002350	24000	24000	24000	24000	0
92	20240306	180100	699002350	24000	24000	24000	24000	1119
93	20240306	180000	699002350	24000	24000	24000	24000	0
94	20240306	175900	699002350	24000	24000	24000	24000	0
95	20240306	175800	699002350	24000	24000	24000	24000	0
96	20240306	175700	699002350	24000	24000	24000	24000	0
97	20240306	175600	699002350	24000	24000	24000	24000	0
98	20240306	175500	699002350	24000	24000	24000	24000	0
99	20240306	175400	699002350	24000	24000	24000	24000	0
100	20240306	175300	699002350	24000	24000	24000	24000	0
101	20240306	175200	699002350	24000	24000	24000	24000	0
102	20240306	175100	699002350	24000	24000	24000	24000	0
103	20240306	175000	699002350	24000	24000	24000	24000	0
104	20240306	174900	699002350	24000	24000	24000	24000	0
105	20240306	174800	699002350	24000	24000	24000	24000	0
106	20240306	174700	699002350	24000	24000	24000	24000	0
107	20240306	174600	699002350	24000	24000	24000	24000	0
108	20240306	174500	699002350	24000	24000	24000	24000	0
109	20240306	174400	699002350	24000	24000	24000	24000	0
110	20240306	174300	699002350	24000	24000	24000	24000	0
111	20240306	174200	699002350	24000	24000	24000	24000	0
112	20240306	174100	699002350	24000	24000	24000	24000	0
113	20240306	174000	699002350	24000	24000	24000	24000	0
114	20240306	173900	699002350	24000	24000	24000	24000	0
115	20240306	173800	699002350	24000	24000	24000	24000	0
116	20240306	173700	699002350	24000	24000	24000	24000	0
117	20240306	173600	699002350	24000	24000	24000	24000	0
118	20240306	173500	699002350	24000	24000	24000	24000	0
119	20240306	173400	699002350	24000	24000	24000	24000	0
120	20240306	173300	699002350	24000	24000	24000	24000	0
121	20240306	173200	699002350	24000	24000	24000	24000	0
122	20240306	173100	699002350	24000	24000	24000	24000	1119
123	20240306	173000	699002350	24000	24000	24000	24000	0
124	20240306	172900	699002350	24000	24000	24000	24000	0
125	20240306	172800	699002350	24000	24000	24000	24000	0
126	20240306	172700	699002350	24000	24000	24000	24000	0
127	20240306	172600	699002350	24000	24000	24000	24000	0
128	20240306	172500	699002350	24000	24000	24000	24000	0
129	20240306	172400	699002350	24000	24000	24000	24000	0
130	20240306	172300	699002350	24000	24000	24000	24000	0
131	20240306	172200	699002350	24000	24000	24000	24000	0
132	20240306	172100	699002350	24000	24000	24000	24000	0
133	20240306	172000	699002350	24000	24000	24000	24000	0
134	20240306	171900	699002350	24000	24000	24000	24000	0
135	20240306	171800	699002350	24000	24000	24000	24000	0
136	20240306	171700	699002350	24000	24000	24000	24000	0
137	20240306	171600	699002350	24000	24000	24000	24000	0
138	20240306	171500	699002350	24000	24000	24000	24000	0
139	20240306	171400	699002350	24000	24000	24000	24000	0
140	20240306	171300	699002350	24000	24000	24000	24000	0
141	20240306	171200	699002350	24000	24000	24000	24000	0
142	20240306	171100	699002350	24000	24000	24000	24000	0
143	20240306	171000	699002350	24000	24000	24000	24000	0
144	20240306	170900	699002350	24000	24000	24000	24000	0
145	20240306	170800	699002350	24000	24000	24000	24000	0
146	20240306	170700	699002350	24000	24000	24000	24000	0
147	20240306	170600	699002350	24000	24000	24000	24000	0
148	20240306	170500	699002350	24000	24000	24000	24000	0
149	20240306	170400	699002350	24000	24000	24000	24000	0
150	20240306	170300	699002350	24000	24000	24000	24000	0
151	20240306	170200	699002350	24000	24000	24000	24000	0
152	20240306	170100	699002350	24000	24000	24000	24000	1119
153	20240306	170000	699002350	24000	24000	24000	24000	0
154	20240306	165900	699002350	24000	24000	24000	24000	0
155	20240306	165800	699002350	24000	24000	24000	24000	0
156	20240306	165700	699002350	24000	24000	24000	24000	0
157	20240306	165600	699002350	24000	24000	24000	24000	0
158	20240306	165500	699002350	24000	24000	24000	24000	0
159	20240306	165400	699002350	24000	24000	24000	24000	0
160	20240306	165300	699002350	24000	24000	24000	24000	0
161	20240306	165200	699002350	24000	24000	24000	24000	0
162	20240306	165100	699002350	24000	24000	24000	24000	0
163	20240306	165000	699002350	24000	24000	24000	24000	0
164	20240306	164900	699002350	24000	24000	24000	24000	0
165	20240306	164800	699002350	24000	24000	24000	24000	0
166	20240306	164700	699002350	24000	24000	24000	24000	0
167	20240306	164600	699002350	24000	24000	24000	24000	0
168	20240306	164500	699002350	24000	24000	24000	24000	0
169	20240306	164400	699002350	24000	24000	24000	24000	0
170	20240306	164300	699002350	24000	24000	24000	24000	0
171	20240306	164200	699002350	24000	24000	24000	24000	0
172	20240306	164100	699002350	24000	24000	24000	24000	0
173	20240306	164000	699002350	24000	24000	24000	24000	0
174	20240306	163900	699002350	24000	24000	24000	24000	0
175	20240306	163800	699002350	24000	24000	24000	24000	0
176	20240306	163700	699002350	24000	24000	24000	24000	0
177	20240306	163600	699002350	24000	24000	24000	24000	0
178	20240306	163500	699002350	24000	24000	24000	24000	0
179	20240306	163400	699002350	24000	24000	24000	24000	0
180	20240306	163300	699002350	24000	24000	24000	24000	0
181	20240306	163200	699002350	24000	24000	24000	24000	0
182	20240306	163100	699002350	24000	24000	24000	24000	1119
183	20240306	163000	699002350	24000	24000	24000	24000	0
184	20240306	162900	699002350	24000	24000	24000	24000	0
185	20240306	162800	699002350	24000	24000	24000	24000	0
186	20240306	162700	699002350	24000	24000	24000	24000	0
187	20240306	162600	699002350	24000	24000	24000	24000	0
188	20240306	162500	699002350	24000	24000	24000	24000	0
189	20240306	162400	699002350	24000	24000	24000	24000	0
190	20240306	162300	699002350	24000	24000	24000	24000	0
191	20240306	162200	699002350	24000	24000	24000	24000	0
192	20240306	162100	699002350	24000	24000	24000	24000	0
193	20240306	162000	699002350	24000	24000	24000	24000	0
194	20240306	161900	699002350	24000	24000	24000	24000	0
195	20240306	161800	699002350	24000	24000	24000	24000	0
196	20240306	161700	699002350	24000	24000	24000	24000	0
197	20240306	161600	699002350	24000	24000	24000	24000	0
198	20240306	161500	699002350	24000	24000	24000	24000	0
199	20240306	161400	699002350	24000	24000	24000	24000	0
200	20240306	161300	699002350	24000	24000	24000	24000	0
201	20240306	161200	699002350	24000	24000	24000	24000	0
202	20240306	161100	699002350	24000	24000	24000	24000	0
203	20240306	161000	699002350	24000	24000	24000	24000	0
204	20240306	160900	699002350	24000	24000	24000	24000	0
205	20240306	160800	699002350	24000	24000	24000	24000	0
206	20240306	160700	699002350	24000	24000	24000	24000	0
207	20240306	160600	699002350	24000	24000	24000	24000	0
208	20240306	160500	699002350	24000	24000	24000	24000	0
209	20240306	160400	699002350	24000	24000	24000	24000	0
210	20240306	160300	699002350	24000	24000	24000	24000	0
211	20240306	160200	699002350	24000	24000	24000	24000	0
212	20240306	160100	699002350	24000	24000	24000	24000	1119
213	20240306	160000	699002350	24000	24000	24000	24000	0
214	20240306	155900	699002350	24000	24000	24000	24000	0
215	20240306	155800	699002350	24000	24000	24000	24000	0
216	20240306	155700	699002350	24000	24000	24000	24000	0
217	20240306	155600	699002350	24000	24000	24000	24000	0
218	20240306	155500	699002350	24000	24000	24000	24000	0
219	20240306	155400	699002350	24000	24000	24000	24000	0
220	20240306	155300	699002350	24000	24000	24000	24000	0
221	20240306	155200	699002350	24000	24000	24000	24000	0
222	20240306	155100	699002350	24000	24000	24000	24000	0
223	20240306	155000	699002350	24000	24000	24000	24000	0
224	20240306	154900	699002350	24000	24000	24000	24000	0
225	20240306	154800	699002350	24000	24000	24000	24000	0
226	20240306	154700	699002350	24000	24000	24000	24000	0
227	20240306	154600	699002350	24000	24000	24000	24000	0
228	20240306	154500	699002350	24000	24000	24000	24000	0
229	20240306	154400	699002350	24000	24000	24000	24000	0
230	20240306	154300	699002350	24000	24000	24000	24000	0
231	20240306	154200	699002350	24000	24000	24000	24000	0
232	20240306	154100	699002350	24000	24000	24000	24000	0
233	20240306	154000	699002350	24000	24000	24000	24000	0
234	20240306	153900	699002350	24000	24000	24000	24000	0
235	20240306	153800	699002350	24000	24000	24000	24000	0
236	20240306	153700	699002350	24000	24000	24000	24000	0
237	20240306	153600	699002350	24000	24000	24000	24000	0
238	20240306	153500	699002350	24000	24000	24000	24000	0
239	20240306	153400	699002350	24000	24000	24000	24000	0
240	20240306	153300	699002350	24000	24000	24000	24000	0
241	20240306	153200	699002350	24000	24000	24000	24000	0
242	20240306	153100	699002350	24000	24000	24000	24000	1119
243	20240306	153000	699002350	24000	24000	24000	24000	1119
244	20240306	152900	672146350	24050	24050	24050	24050	0
245	20240306	152800	672146350	24050	24050	24050	24050	0
246	20240306	152700	672146350	24050	24050	24050	24050	0
247	20240306	152600	672146350	24050	24050	24050	24050	0
248	20240306	152500	672146350	24050	24050	24050	24050	0
249	20240306	152400	672146350	24050	24050	24050	24050	0
250	20240306	152300	672146350	24050	24050	24050	24050	0
251	20240306	152200	672146350	24050	24050	24050	24050	0
252	20240306	152100	672146350	24050	24050	24050	24050	0
253	20240306	152000	672146350	24050	24050	24050	24050	0
254	20240306	151900	672146350	24050	24000	24050	24000	67
255	20240306	151800	670535600	24050	24050	24050	24000	73
256	20240306	151700	668781950	24100	24100	24100	24100	0
257	20240306	151600	668781950	24100	24100	24100	24100	1
258	20240306	151500	668757850	24050	24050	24050	24050	80
259	20240306	151400	666833850	24050	24100	24100	24050	62
260	20240306	151300	665342650	24100	24100	24100	24100	0
261	20240306	151200	665342650	24100	24050	24100	24050	5
262	20240306	151100	665222350	24100	24100	24100	24050	62
263	20240306	151000	663731150	24100	24100	24100	24100	1
264	20240306	150900	663707050	24050	24050	24050	24050	1
265	20240306	150800	663683000	24050	24150	24150	24050	63
266	20240306	150700	662167650	24000	24000	24000	24000	40
267	20240306	150600	661207650	24000	24000	24000	24000	12
268	20240306	150500	660919650	24000	24000	24000	24000	61
269	20240306	150400	659455650	24200	24200	24200	24200	0
270	20240306	150300	659455650	24200	24200	24200	24200	1
271	20240306	150200	659431450	23950	24200	24200	23950	61
272	20240306	150100	657970250	23950	24050	24050	23950	4000
273	20240306	150000	562035000	24050	24050	24050	24050	0
274	20240306	145900	562035000	24050	24050	24050	24050	91
275	20240306	145800	559846450	24100	24200	24200	24100	24
276	20240306	145700	559266550	24100	24100	24100	24100	57
277	20240306	145600	557892850	24100	24100	24100	24100	61
278	20240306	145500	556422750	24200	24100	24200	24100	15
279	20240306	145400	556059850	24150	24150	24150	24150	14
280	20240306	145300	555721750	24100	24100	24100	24100	60
281	20240306	145200	554275750	24100	24100	24100	24100	49
282	20240306	145100	553094850	24100	24100	24100	24100	0
283	20240306	145000	553094850	24100	24050	24100	24050	75
284	20240306	144900	551290400	24050	24100	24100	24050	159
285	20240306	144800	547465000	24100	24100	24100	24100	15
286	20240306	144700	547103500	24100	24150	24150	24100	44
287	20240306	144600	546042400	24150	24150	24150	24150	0
288	20240306	144500	546042400	24150	24150	24150	24150	14
289	20240306	144400	545704300	24100	24150	24150	24100	75
290	20240306	144300	543896100	24150	24150	24150	24150	0
291	20240306	144200	543896100	24150	24150	24150	24150	14
292	20240306	144100	543558000	24100	24100	24100	24100	61
293	20240306	144000	542087900	24150	24150	24150	24150	14
294	20240306	143900	541749800	24150	24150	24150	24150	0
295	20240306	143800	541749800	24150	24150	24150	24100	79
296	20240306	143700	539844950	24150	24150	24150	24150	15
297	20240306	143600	539482700	24150	24150	24150	24150	0
298	20240306	143500	539482700	24150	24150	24150	24150	15
299	20240306	143400	539120450	24200	24200	24200	24200	0
300	20240306	143300	539120450	24200	24200	24200	24200	14
301	20240306	143200	538781650	24100	24200	24200	24100	76
302	20240306	143100	536948650	24100	24100	24100	24100	0
303	20240306	143000	536948650	24100	24250	24250	24100	40
304	20240306	142900	535982550	24050	24050	24050	24050	60
305	20240306	142800	534539550	24250	24250	24250	24250	14
306	20240306	142700	534200050	24250	24250	24250	24250	14
307	20240306	142600	533860550	24100	24100	24100	24100	61
308	20240306	142500	532390450	24250	24250	24250	24250	15
309	20240306	142400	532026700	24250	24250	24250	24250	0
310	20240306	142300	532026700	24250	24050	24250	24050	75
311	20240306	142200	530219950	24250	24250	24250	24250	0
312	20240306	142100	530219950	24250	24050	24250	24050	19
313	20240306	142000	529760000	24250	24100	24250	24100	76
314	20240306	141900	527926150	24250	24250	24250	24250	0
315	20240306	141800	527926150	24250	24250	24250	24250	15
316	20240306	141700	527562400	24150	24100	24150	24100	71
317	20240306	141600	525850850	24300	24300	24300	24300	15
318	20240306	141500	525486350	24300	24300	24300	24300	15
319	20240306	141400	525121850	24150	24150	24150	24150	60
320	20240306	141300	523672850	24300	24200	24300	24200	15
321	20240306	141200	523308850	24200	24200	24200	24200	0
322	20240306	141100	523308850	24200	24200	24200	24200	56
323	20240306	141000	521953650	24300	24300	24300	24300	15
324	20240306	140900	521589150	24300	24300	24300	24300	0
325	20240306	140800	521589150	24300	24150	24300	24150	76
326	20240306	140700	519751500	24300	24300	24300	24300	0
327	20240306	140600	519751500	24300	24300	24300	24300	15
328	20240306	140500	519387000	24200	24200	24200	24200	61
329	20240306	140400	517910800	24300	24250	24300	24250	109
330	20240306	140300	515266800	24250	24250	24250	24250	15
331	20240306	140200	514903050	24250	24250	24250	24250	1
332	20240306	140100	514878800	24200	24200	24250	24200	280
333	20240306	140000	508102750	24150	24150	24150	24150	0
334	20240306	135900	508102750	24150	24100	24150	24100	197
335	20240306	135800	503348150	24100	24150	24150	24100	16
336	20240306	135700	502961800	24200	24200	24200	24200	0
337	20240306	135600	502961800	24200	24150	24200	24150	15
338	20240306	135500	502599200	24150	24150	24150	24150	54
339	20240306	135400	501295100	24200	24200	24200	24200	15
340	20240306	135300	500932100	24150	24150	24150	24150	15
341	20240306	135200	500569850	24050	24050	24050	24050	61
342	20240306	135100	499102800	24050	24150	24150	24050	20
343	20240306	135000	498620300	24050	24050	24050	24050	0
344	20240306	134900	498620300	24050	24150	24150	24050	176
345	20240306	134800	494376000	24050	24050	24050	24050	19
346	20240306	134700	493919050	24150	24150	24150	24150	15
347	20240306	134600	493556800	24050	24150	24150	24050	77
348	20240306	134500	491703350	24150	24150	24150	24150	0
349	20240306	134400	491703350	24150	24150	24150	24150	15
350	20240306	134300	491341100	24050	24050	24050	24050	60
351	20240306	134200	489898100	24150	24150	24150	24150	15
352	20240306	134100	489535850	24150	24150	24150	24150	15
353	20240306	134000	489173600	24100	24100	24100	24100	61
354	20240306	133900	487703500	24150	24150	24150	24150	15
355	20240306	133800	487341250	24150	24150	24150	24150	0
356	20240306	133700	487341250	24150	24100	24150	24100	76
357	20240306	133600	485508900	24150	24150	24150	24150	15
358	20240306	133500	485146650	24050	24050	24050	24050	0
359	20240306	133400	485146650	24050	24150	24150	24050	76
360	20240306	133300	483317350	24150	24150	24150	24150	0
361	20240306	133200	483317350	24150	24150	24150	24150	15
362	20240306	133100	482955100	24050	24050	24050	24050	61
363	20240306	133000	481488050	24150	24150	24150	24150	15
364	20240306	132900	481125800	24150	24150	24150	24150	15
365	20240306	132800	480763550	24100	24100	24100	24100	91
366	20240306	132700	478570450	24150	24150	24150	24150	15
367	20240306	132600	478208200	24150	24150	24150	24150	0
368	20240306	132500	478208200	24150	24100	24150	24100	85
369	20240306	132400	476158950	24100	24100	24100	24100	226
370	20240306	132300	470712350	24100	24100	24100	24100	50
371	20240306	132200	469507350	24050	24050	24050	24050	62
372	20240306	132100	468016250	24050	24050	24050	24050	1
373	20240306	132000	467992200	24100	24100	24100	24100	15
374	20240306	131900	467630700	24000	24100	24100	24000	75
375	20240306	131800	465829200	24100	24100	24100	24100	0
376	20240306	131700	465829200	24100	24100	24100	24100	15
377	20240306	131600	465467700	24000	24000	24000	24000	64
378	20240306	131500	463931700	24100	24050	24100	24050	15
379	20240306	131400	463570250	24100	24100	24100	24100	0
380	20240306	131300	463570250	24100	24000	24100	24000	76
381	20240306	131200	461744750	24100	24100	24100	24100	15
382	20240306	131100	461383250	24100	24100	24100	24100	0
383	20240306	131000	461383250	24100	24000	24100	24000	75
384	20240306	130900	459581750	24100	24100	24100	24100	0
385	20240306	130800	459581750	24100	24100	24100	24100	20
386	20240306	130700	459099750	24000	24100	24100	24000	77
387	20240306	130600	457250250	24000	24000	24000	24000	0
388	20240306	130500	457250250	24000	24050	24050	24000	261
389	20240306	130400	450973900	24000	24000	24000	24000	61
390	20240306	130300	449509900	24050	24050	24050	24050	15
391	20240306	130200	449149150	24050	24050	24050	24050	15
392	20240306	130100	448788400	24000	24000	24000	24000	60
393	20240306	130000	447348400	24050	24050	24050	24050	15
394	20240306	125900	446987650	24050	24050	24050	24050	0
395	20240306	125800	446987650	24050	23950	24050	23950	71
396	20240306	125700	445286200	24000	24000	24000	24000	299
397	20240306	125600	438110200	24000	24000	24000	24000	0
398	20240306	125500	438110200	24000	24000	24000	24000	61
399	20240306	125400	436646200	24050	24050	24050	24050	2
400	20240306	125300	436598100	23950	23950	23950	23950	0
401	20240306	125200	436598100	23950	23950	23950	23950	62
402	20240306	125100	435113200	24000	24000	24000	24000	0
403	20240306	125000	435113200	24000	24000	24000	24000	100
404	20240306	124900	432713200	23950	23950	23950	23950	0
405	20240306	124800	432713200	23950	23950	23950	23950	61
406	20240306	124700	431252250	24000	24000	24000	24000	0
407	20240306	124600	431252250	24000	24000	24000	24000	0
408	20240306	124500	431252250	24000	24000	24000	24000	61
409	20240306	124400	429788250	24000	24000	24000	24000	19
410	20240306	124300	429332250	24000	24000	24000	24000	1
411	20240306	124200	429308250	23950	23950	23950	23950	61
412	20240306	124100	427847300	24000	24000	24000	24000	0
413	20240306	124000	427847300	24000	24000	24000	24000	200
414	20240306	123900	423047300	23950	23950	23950	23950	62
415	20240306	123800	421562400	24000	24000	24000	24000	0
416	20240306	123700	421562400	24000	24000	24000	24000	100
417	20240306	123600	419162400	24000	24000	24000	24000	60
418	20240306	123500	417722400	24000	24000	24000	24000	0
419	20240306	123400	417722400	24000	24000	24000	24000	0
420	20240306	123300	417722400	24000	24000	24000	24000	61
421	20240306	123200	416258400	24050	24050	24050	24050	1
422	20240306	123100	416234350	24000	24000	24000	24000	15
423	20240306	123000	415874350	23950	24000	24000	23950	245
424	20240306	122900	409997350	24000	24000	24000	24000	11
425	20240306	122800	409733350	24000	24000	24000	24000	173
426	20240306	122700	405581350	23950	24000	24000	23950	82
427	20240306	122600	403616400	24000	24000	24000	24000	0
428	20240306	122500	403616400	24000	24000	24000	24000	0
429	20240306	122400	403616400	24000	24000	24000	24000	62
430	20240306	122300	402128400	24000	24000	24000	24000	0
431	20240306	122200	402128400	24000	24000	24000	24000	100
432	20240306	122100	399728400	24100	24000	24100	23950	67
433	20240306	122000	398123350	23950	23950	23950	23950	0
434	20240306	121900	398123350	23950	23950	23950	23950	0
435	20240306	121800	398123350	23950	23950	23950	23950	61
436	20240306	121700	396662400	24000	24000	24000	24000	3
437	20240306	121600	396590400	24000	24000	24000	24000	0
438	20240306	121500	396590400	24000	24000	24000	24000	53
439	20240306	121400	395318400	24000	24000	24000	24000	0
440	20240306	121300	395318400	24000	24000	24000	24000	40
441	20240306	121200	394358400	24000	24000	24000	24000	20
442	20240306	121100	393878400	24000	24000	24000	24000	0
443	20240306	121000	393878400	24000	24000	24000	24000	4
444	20240306	120900	393782400	24000	24100	24100	24000	63
445	20240306	120800	392270300	24100	24100	24100	24100	1
446	20240306	120700	392246200	24100	24100	24100	24100	2
447	20240306	120600	392198000	24000	24000	24000	24000	153
448	20240306	120500	388526000	24050	24000	24050	24000	40
449	20240306	120400	387565950	24000	24000	24000	24000	0
450	20240306	120300	387565950	24000	24000	24000	24000	61
451	20240306	120200	386101950	24050	24050	24050	24050	0
452	20240306	120100	386101950	24050	24050	24050	24050	10
453	20240306	120000	385861450	24000	24000	24000	24000	61
454	20240306	115900	384397450	24050	24050	24050	24050	0
455	20240306	115800	384397450	24050	24050	24050	24050	1
456	20240306	115700	384373400	24050	24000	24050	24000	66
457	20240306	115600	382789150	24000	24000	24000	24000	0
458	20240306	115500	382789150	24000	24000	24000	24000	1
459	20240306	115400	382765150	24000	24000	24000	24000	61
460	20240306	115300	381301150	24000	24000	24000	24000	0
461	20240306	115200	381301150	24000	24000	24000	24000	0
462	20240306	115100	381301150	24000	24000	24000	24000	61
463	20240306	115000	379837150	24000	24000	24000	24000	0
464	20240306	114900	379837150	24000	24000	24000	24000	108
465	20240306	114800	377245150	24000	24000	24000	24000	60
466	20240306	114700	375805150	24000	24000	24000	24000	0
467	20240306	114600	375805150	24000	24000	24000	24000	1
468	20240306	114500	375781150	24000	24000	24000	23950	66
469	20240306	114400	374200200	24000	24000	24000	24000	104
470	20240306	114300	371704200	24000	24000	24000	24000	0
471	20240306	114200	371704200	24000	24000	24000	24000	61
472	20240306	114100	370240200	24000	24000	24000	24000	0
473	20240306	114000	370240200	24000	24000	24000	24000	0
474	20240306	113900	370240200	24000	24000	24000	24000	62
475	20240306	113800	368752200	24050	24050	24050	24050	3
476	20240306	113700	368680050	24000	24000	24000	24000	0
477	20240306	113600	368680050	24000	24000	24000	24000	37
478	20240306	113500	367792050	24000	24050	24050	24000	57
479	20240306	113400	366422400	24000	24000	24000	24000	45
480	20240306	113300	365342400	24000	24000	24000	24000	81
481	20240306	113200	363398400	24000	24050	24050	24000	72
482	20240306	113100	361669900	24000	24000	24000	24000	0
483	20240306	113000	361669900	24000	24000	24000	24000	2
484	20240306	112900	361621900	24000	24000	24000	24000	63
485	20240306	112800	360109900	24000	24000	24000	24000	3
486	20240306	112700	360037900	23950	23950	23950	23950	0
487	20240306	112600	360037900	23950	23950	23950	23950	61
488	20240306	112500	358576950	24000	24000	24000	24000	0
489	20240306	112400	358576950	24000	24000	24000	24000	1
490	20240306	112300	358552950	24000	24000	24000	24000	58
491	20240306	112200	357160950	24000	24000	24000	24000	49
492	20240306	112100	355984950	24000	24000	24000	24000	1
493	20240306	112000	355960950	24000	24000	24000	24000	31
494	20240306	111900	355216950	24000	24000	24000	24000	0
495	20240306	111800	355216950	24000	24000	24000	24000	27
496	20240306	111700	354568950	24000	24000	24000	24000	146
497	20240306	111600	351064950	24000	24000	24000	24000	0
498	20240306	111500	351064950	24000	24000	24000	24000	93
499	20240306	111400	348832950	23950	24000	24000	23950	332
500	20240306	111300	340868050	24000	23950	24000	23950	24
501	20240306	111200	340293050	23950	23950	23950	23950	0
502	20240306	111100	340293050	23950	23950	23950	23950	61
503	20240306	111000	338832100	23950	23950	23950	23950	0
504	20240306	110900	338832100	23950	23950	23950	23950	0
505	20240306	110800	338832100	23950	23950	23950	23950	60
506	20240306	110700	337395100	24000	23950	24000	23950	109
507	20240306	110600	334784500	23950	24050	24050	23900	2033
508	20240306	110500	286144750	24050	24150	24200	23950	3244
509	20240306	110400	208238650	24150	24150	24150	24150	0
510	20240306	110300	208238650	24150	24150	24150	24150	0
511	20240306	110200	208238650	24150	24150	24150	24150	60
512	20240306	110100	206789650	24200	24200	24200	24200	2
513	20240306	110000	206741250	24200	24200	24200	24200	0
514	20240306	105900	206741250	24200	24200	24200	24200	12
515	20240306	105800	206450850	24200	24200	24200	24200	0
516	20240306	105700	206450850	24200	24200	24200	24200	20
517	20240306	105600	205966850	24150	24150	24150	24150	61
518	20240306	105500	204493700	24200	24150	24200	24150	408
519	20240306	105400	194625150	24150	24150	24150	24150	2
520	20240306	105300	194576850	24100	24100	24100	24100	60
521	20240306	105200	193130850	24150	24150	24150	24150	139
522	20240306	105100	189774000	24150	24150	24150	24150	0
523	20240306	105000	189774000	24150	24150	24150	24150	61
524	20240306	104900	188300850	24200	24200	24200	24200	2
525	20240306	104800	188252450	24150	24150	24150	24150	0
526	20240306	104700	188252450	24150	24200	24200	24150	175
527	20240306	104600	184020450	24250	24250	24250	24250	1
528	20240306	104500	183996200	24250	24250	24250	24250	2
529	20240306	104400	183947700	24200	24200	24200	24200	61
530	20240306	104300	182471500	24200	24200	24200	24200	30
531	20240306	104200	181745500	24200	24200	24200	24200	0
532	20240306	104100	181745500	24200	24200	24200	24200	68
533	20240306	104000	180099900	24200	24200	24200	24200	0
534	20240306	103900	180099900	24200	24200	24200	24200	0
535	20240306	103800	180099900	24200	24200	24200	24200	266
536	20240306	103700	173662700	24200	24200	24200	24200	0
537	20240306	103600	173662700	24200	24200	24200	24200	0
538	20240306	103500	173662700	24200	24200	24200	24200	61
539	20240306	103400	172186500	24250	24250	24250	24250	1
540	20240306	103300	172162250	24250	24250	24250	24250	0
541	20240306	103200	172162250	24250	24250	24250	24250	11
542	20240306	103100	171895500	24250	24250	24250	24250	0
543	20240306	103000	171895500	24250	24250	24250	24250	0
544	20240306	102900	171895500	24250	24250	24250	24250	60
545	20240306	102800	170440500	24250	24250	24250	24250	0
546	20240306	102700	170440500	24250	24250	24250	24250	42
547	20240306	102600	169422000	24250	24250	24250	24250	61
548	20240306	102500	167942750	24300	24300	24300	24300	1
549	20240306	102400	167918450	24300	24300	24300	24300	0
550	20240306	102300	167918450	24300	24300	24300	24300	1
551	20240306	102200	167894150	24250	24250	24250	24250	0
552	20240306	102100	167894150	24250	24250	24250	24250	0
553	20240306	102000	167894150	24250	24250	24250	24250	0
554	20240306	101900	167894150	24250	24250	24250	24250	60
555	20240306	101800	166439150	24250	24250	24250	24250	2
556	20240306	101700	166390650	24250	24250	24250	24250	22
557	20240306	101600	165857150	24250	24250	24250	24250	38
558	20240306	101500	164935650	24350	24350	24350	24350	0
559	20240306	101400	164935650	24350	24350	24350	24350	0
560	20240306	101300	164935650	24350	24350	24350	24350	0
561	20240306	101200	164935650	24350	24350	24350	24350	0
562	20240306	101100	164935650	24350	24350	24350	24350	0
563	20240306	101000	164935650	24350	24350	24350	24350	0
564	20240306	100900	164935650	24350	24350	24350	24350	20
565	20240306	100800	164448650	24350	24350	24350	24350	0
566	20240306	100700	164448650	24350	24350	24350	24350	0
567	20240306	100600	164448650	24350	24350	24350	24350	1
568	20240306	100500	164424300	24350	24350	24350	24350	0
569	20240306	100400	164424300	24350	24350	24350	24350	0
570	20240306	100300	164424300	24350	24350	24350	24350	0
571	20240306	100200	164424300	24350	24350	24350	24350	68
572	20240306	100100	162768500	24350	24350	24350	24350	0
573	20240306	100000	162768500	24350	24300	24350	24200	182
574	20240306	095900	158345500	24250	24250	24250	24250	62
575	20240306	095800	156842000	24250	24250	24250	24250	0
576	20240306	095700	156842000	24250	24250	24250	24250	0
577	20240306	095600	156842000	24250	24200	24250	24200	218
578	20240306	095500	151560500	24100	24100	24100	24100	21
579	20240306	095400	151054400	24200	24150	24200	24100	477
580	20240306	095300	139550700	24100	24100	24100	24100	0
581	20240306	095200	139550700	24100	24100	24100	24100	0
582	20240306	095100	139550700	24100	24300	24300	24100	103
583	20240306	095000	137048400	24350	24350	24350	24350	0
584	20240306	094900	137048400	24350	24200	24350	24200	520
585	20240306	094800	124461450	24200	24200	24200	24200	0
586	20240306	094700	124461450	24200	24200	24200	24200	0
587	20240306	094600	124461450	24200	24200	24200	24200	0
588	20240306	094500	124461450	24200	24300	24300	24050	2220
589	20240306	094400	70900000	24350	24350	24350	24350	1
590	20240306	094300	70875650	24300	24300	24300	24300	81
591	20240306	094200	68907350	24350	24350	24350	24350	0
592	20240306	094100	68907350	24350	24350	24350	24350	0
593	20240306	094000	68907350	24350	24350	24350	24350	1
594	20240306	093900	68883000	24300	24300	24300	24300	25
595	20240306	093800	68275500	24350	24350	24350	24350	9
596	20240306	093700	68056350	24350	24350	24350	24350	1
597	20240306	093600	68032000	24350	24350	24350	24350	0
598	20240306	093500	68032000	24350	24350	24350	24350	0
599	20240306	093400	68032000	24350	24350	24350	24350	0
600	20240306	093300	68032000	24350	24350	24350	24350	10
601	20240306	093200	67788500	24200	24200	24200	24200	0
602	20240306	093100	67788500	24200	24250	24250	24200	110
603	20240306	093000	65124450	24200	24200	24200	24200	0
604	20240306	092900	65124450	24200	24200	24200	24200	0
605	20240306	092800	65124450	24200	24250	24250	24150	1232
606	20240306	092700	35338950	24250	24250	24250	24250	1
607	20240306	092600	35314700	24350	24350	24350	24350	2
608	20240306	092500	35266000	24300	24300	24300	24300	0
609	20240306	092400	35266000	24300	24300	24300	24300	0
610	20240306	092300	35266000	24300	24300	24300	24300	5
611	20240306	092200	35144500	24300	24300	24300	24300	0
612	20240306	092100	35144500	24300	24300	24300	24300	13
613	20240306	092000	34828600	24300	24300	24300	24300	1
614	20240306	091900	34804300	24300	24300	24300	24100	645
615	20240306	091800	19208700	24300	24300	24300	24300	45
616	20240306	091700	18115200	24300	24300	24300	24300	0
617	20240306	091600	18115200	24300	24300	24300	24300	0
618	20240306	091500	18115200	24300	24300	24300	24300	0
619	20240306	091400	18115200	24300	24300	24300	24300	0
620	20240306	091300	18115200	24300	24300	24300	24300	89
621	20240306	091200	15952500	24350	24350	24350	24350	5
622	20240306	091100	15830750	24300	24300	24300	24300	100
623	20240306	091000	13400750	24400	24400	24400	24400	50
624	20240306	090900	12180750	24300	24300	24300	24300	0
625	20240306	090800	12180750	24300	24300	24300	24300	100
626	20240306	090700	9750750	24450	24450	24450	24450	0
627	20240306	090600	9750750	24450	24450	24450	24450	0
628	20240306	090500	9750750	24450	24450	24450	24450	0
629	20240306	090400	9750750	24450	24450	24450	24450	0
630	20240306	090300	9750750	24450	24350	24450	24350	273
631	20240306	090200	3103000	24450	24450	24450	24450	0
632	20240306	090100	3103000	24450	24450	24450	24450	1
633	20240306	090000	3078550	24350	24450	24450	24350	121