KissMeData/051500/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193100	319705750	24000	24000	24000	24000	627
3	20240311	193000	319705750	24000	24000	24000	24000	0
4	20240311	192900	319705750	24000	24000	24000	24000	0
5	20240311	192800	319705750	24000	24000	24000	24000	0
6	20240311	192700	319705750	24000	24000	24000	24000	0
7	20240311	192600	319705750	24000	24000	24000	24000	0
8	20240311	192500	319705750	24000	24000	24000	24000	0
9	20240311	192400	319705750	24000	24000	24000	24000	0
10	20240311	192300	319705750	24000	24000	24000	24000	0
11	20240311	192200	319705750	24000	24000	24000	24000	0
12	20240311	192100	319705750	24000	24000	24000	24000	0
13	20240311	192000	319705750	24000	24000	24000	24000	0
14	20240311	191900	319705750	24000	24000	24000	24000	0
15	20240311	191800	319705750	24000	24000	24000	24000	0
16	20240311	191700	319705750	24000	24000	24000	24000	0
17	20240311	191600	319705750	24000	24000	24000	24000	0
18	20240311	191500	319705750	24000	24000	24000	24000	0
19	20240311	191400	319705750	24000	24000	24000	24000	0
20	20240311	191300	319705750	24000	24000	24000	24000	0
21	20240311	191200	319705750	24000	24000	24000	24000	0
22	20240311	191100	319705750	24000	24000	24000	24000	0
23	20240311	191000	319705750	24000	24000	24000	24000	0
24	20240311	190900	319705750	24000	24000	24000	24000	0
25	20240311	190800	319705750	24000	24000	24000	24000	0
26	20240311	190700	319705750	24000	24000	24000	24000	0
27	20240311	190600	319705750	24000	24000	24000	24000	0
28	20240311	190500	319705750	24000	24000	24000	24000	0
29	20240311	190400	319705750	24000	24000	24000	24000	0
30	20240311	190300	319705750	24000	24000	24000	24000	0
31	20240311	190200	319705750	24000	24000	24000	24000	0
32	20240311	190100	319705750	24000	24000	24000	24000	627
33	20240311	190000	319705750	24000	24000	24000	24000	0
34	20240311	185900	319705750	24000	24000	24000	24000	0
35	20240311	185800	319705750	24000	24000	24000	24000	0
36	20240311	185700	319705750	24000	24000	24000	24000	0
37	20240311	185600	319705750	24000	24000	24000	24000	0
38	20240311	185500	319705750	24000	24000	24000	24000	0
39	20240311	185400	319705750	24000	24000	24000	24000	0
40	20240311	185300	319705750	24000	24000	24000	24000	0
41	20240311	185200	319705750	24000	24000	24000	24000	0
42	20240311	185100	319705750	24000	24000	24000	24000	0
43	20240311	185000	319705750	24000	24000	24000	24000	0
44	20240311	184900	319705750	24000	24000	24000	24000	0
45	20240311	184800	319705750	24000	24000	24000	24000	0
46	20240311	184700	319705750	24000	24000	24000	24000	0
47	20240311	184600	319705750	24000	24000	24000	24000	0
48	20240311	184500	319705750	24000	24000	24000	24000	0
49	20240311	184400	319705750	24000	24000	24000	24000	0
50	20240311	184300	319705750	24000	24000	24000	24000	0
51	20240311	184200	319705750	24000	24000	24000	24000	0
52	20240311	184100	319705750	24000	24000	24000	24000	0
53	20240311	184000	319705750	24000	24000	24000	24000	0
54	20240311	183900	319705750	24000	24000	24000	24000	0
55	20240311	183800	319705750	24000	24000	24000	24000	0
56	20240311	183700	319705750	24000	24000	24000	24000	0
57	20240311	183600	319705750	24000	24000	24000	24000	0
58	20240311	183500	319705750	24000	24000	24000	24000	0
59	20240311	183400	319705750	24000	24000	24000	24000	0
60	20240311	183300	319705750	24000	24000	24000	24000	0
61	20240311	183200	319705750	24000	24000	24000	24000	0
62	20240311	183100	319705750	24000	24000	24000	24000	627
63	20240311	183000	319705750	24000	24000	24000	24000	0
64	20240311	182900	319705750	24000	24000	24000	24000	0
65	20240311	182800	319705750	24000	24000	24000	24000	0
66	20240311	182700	319705750	24000	24000	24000	24000	0
67	20240311	182600	319705750	24000	24000	24000	24000	0
68	20240311	182500	319705750	24000	24000	24000	24000	0
69	20240311	182400	319705750	24000	24000	24000	24000	0
70	20240311	182300	319705750	24000	24000	24000	24000	0
71	20240311	182200	319705750	24000	24000	24000	24000	0
72	20240311	182100	319705750	24000	24000	24000	24000	0
73	20240311	182000	319705750	24000	24000	24000	24000	0
74	20240311	181900	319705750	24000	24000	24000	24000	0
75	20240311	181800	319705750	24000	24000	24000	24000	0
76	20240311	181700	319705750	24000	24000	24000	24000	0
77	20240311	181600	319705750	24000	24000	24000	24000	0
78	20240311	181500	319705750	24000	24000	24000	24000	0
79	20240311	181400	319705750	24000	24000	24000	24000	0
80	20240311	181300	319705750	24000	24000	24000	24000	0
81	20240311	181200	319705750	24000	24000	24000	24000	0
82	20240311	181100	319705750	24000	24000	24000	24000	0
83	20240311	181000	319705750	24000	24000	24000	24000	0
84	20240311	180900	319705750	24000	24000	24000	24000	0
85	20240311	180800	319705750	24000	24000	24000	24000	0
86	20240311	180700	319705750	24000	24000	24000	24000	0
87	20240311	180600	319705750	24000	24000	24000	24000	0
88	20240311	180500	319705750	24000	24000	24000	24000	0
89	20240311	180400	319705750	24000	24000	24000	24000	0
90	20240311	180300	319705750	24000	24000	24000	24000	0
91	20240311	180200	319705750	24000	24000	24000	24000	0
92	20240311	180100	319705750	24000	24000	24000	24000	627
93	20240311	180000	319705750	24000	24000	24000	24000	0
94	20240311	175900	319705750	24000	24000	24000	24000	0
95	20240311	175800	319705750	24000	24000	24000	24000	0
96	20240311	175700	319705750	24000	24000	24000	24000	0
97	20240311	175600	319705750	24000	24000	24000	24000	0
98	20240311	175500	319705750	24000	24000	24000	24000	0
99	20240311	175400	319705750	24000	24000	24000	24000	0
100	20240311	175300	319705750	24000	24000	24000	24000	0
101	20240311	175200	319705750	24000	24000	24000	24000	0
102	20240311	175100	319705750	24000	24000	24000	24000	0
103	20240311	175000	319705750	24000	24000	24000	24000	0
104	20240311	174900	319705750	24000	24000	24000	24000	0
105	20240311	174800	319705750	24000	24000	24000	24000	0
106	20240311	174700	319705750	24000	24000	24000	24000	0
107	20240311	174600	319705750	24000	24000	24000	24000	0
108	20240311	174500	319705750	24000	24000	24000	24000	0
109	20240311	174400	319705750	24000	24000	24000	24000	0
110	20240311	174300	319705750	24000	24000	24000	24000	0
111	20240311	174200	319705750	24000	24000	24000	24000	0
112	20240311	174100	319705750	24000	24000	24000	24000	0
113	20240311	174000	319705750	24000	24000	24000	24000	0
114	20240311	173900	319705750	24000	24000	24000	24000	0
115	20240311	173800	319705750	24000	24000	24000	24000	0
116	20240311	173700	319705750	24000	24000	24000	24000	0
117	20240311	173600	319705750	24000	24000	24000	24000	0
118	20240311	173500	319705750	24000	24000	24000	24000	0
119	20240311	173400	319705750	24000	24000	24000	24000	0
120	20240311	173300	319705750	24000	24000	24000	24000	0
121	20240311	173200	319705750	24000	24000	24000	24000	0
122	20240311	173100	319705750	24000	24000	24000	24000	627
123	20240311	173000	319705750	24000	24000	24000	24000	0
124	20240311	172900	319705750	24000	24000	24000	24000	0
125	20240311	172800	319705750	24000	24000	24000	24000	0
126	20240311	172700	319705750	24000	24000	24000	24000	0
127	20240311	172600	319705750	24000	24000	24000	24000	0
128	20240311	172500	319705750	24000	24000	24000	24000	0
129	20240311	172400	319705750	24000	24000	24000	24000	0
130	20240311	172300	319705750	24000	24000	24000	24000	0
131	20240311	172200	319705750	24000	24000	24000	24000	0
132	20240311	172100	319705750	24000	24000	24000	24000	0
133	20240311	172000	319705750	24000	24000	24000	24000	0
134	20240311	171900	319705750	24000	24000	24000	24000	0
135	20240311	171800	319705750	24000	24000	24000	24000	0
136	20240311	171700	319705750	24000	24000	24000	24000	0
137	20240311	171600	319705750	24000	24000	24000	24000	0
138	20240311	171500	319705750	24000	24000	24000	24000	0
139	20240311	171400	319705750	24000	24000	24000	24000	0
140	20240311	171300	319705750	24000	24000	24000	24000	0
141	20240311	171200	319705750	24000	24000	24000	24000	0
142	20240311	171100	319705750	24000	24000	24000	24000	0
143	20240311	171000	319705750	24000	24000	24000	24000	0
144	20240311	170900	319705750	24000	24000	24000	24000	0
145	20240311	170800	319705750	24000	24000	24000	24000	0
146	20240311	170700	319705750	24000	24000	24000	24000	0
147	20240311	170600	319705750	24000	24000	24000	24000	0
148	20240311	170500	319705750	24000	24000	24000	24000	0
149	20240311	170400	319705750	24000	24000	24000	24000	0
150	20240311	170300	319705750	24000	24000	24000	24000	0
151	20240311	170200	319705750	24000	24000	24000	24000	0
152	20240311	170100	319705750	24000	24000	24000	24000	627
153	20240311	170000	319705750	24000	24000	24000	24000	0
154	20240311	165900	319705750	24000	24000	24000	24000	0
155	20240311	165800	319705750	24000	24000	24000	24000	0
156	20240311	165700	319705750	24000	24000	24000	24000	0
157	20240311	165600	319705750	24000	24000	24000	24000	0
158	20240311	165500	319705750	24000	24000	24000	24000	0
159	20240311	165400	319705750	24000	24000	24000	24000	0
160	20240311	165300	319705750	24000	24000	24000	24000	0
161	20240311	165200	319705750	24000	24000	24000	24000	0
162	20240311	165100	319705750	24000	24000	24000	24000	0
163	20240311	165000	319705750	24000	24000	24000	24000	0
164	20240311	164900	319705750	24000	24000	24000	24000	0
165	20240311	164800	319705750	24000	24000	24000	24000	0
166	20240311	164700	319705750	24000	24000	24000	24000	0
167	20240311	164600	319705750	24000	24000	24000	24000	0
168	20240311	164500	319705750	24000	24000	24000	24000	0
169	20240311	164400	319705750	24000	24000	24000	24000	0
170	20240311	164300	319705750	24000	24000	24000	24000	0
171	20240311	164200	319705750	24000	24000	24000	24000	0
172	20240311	164100	319705750	24000	24000	24000	24000	0
173	20240311	164000	319705750	24000	24000	24000	24000	0
174	20240311	163900	319705750	24000	24000	24000	24000	0
175	20240311	163800	319705750	24000	24000	24000	24000	0
176	20240311	163700	319705750	24000	24000	24000	24000	0
177	20240311	163600	319705750	24000	24000	24000	24000	0
178	20240311	163500	319705750	24000	24000	24000	24000	0
179	20240311	163400	319705750	24000	24000	24000	24000	0
180	20240311	163300	319705750	24000	24000	24000	24000	0
181	20240311	163200	319705750	24000	24000	24000	24000	0
182	20240311	163100	319705750	24000	24000	24000	24000	627
183	20240311	163000	319705750	24000	24000	24000	24000	0
184	20240311	162900	319705750	24000	24000	24000	24000	0
185	20240311	162800	319705750	24000	24000	24000	24000	0
186	20240311	162700	319705750	24000	24000	24000	24000	0
187	20240311	162600	319705750	24000	24000	24000	24000	0
188	20240311	162500	319705750	24000	24000	24000	24000	0
189	20240311	162400	319705750	24000	24000	24000	24000	0
190	20240311	162300	319705750	24000	24000	24000	24000	0
191	20240311	162200	319705750	24000	24000	24000	24000	0
192	20240311	162100	319705750	24000	24000	24000	24000	0
193	20240311	162000	319705750	24000	24000	24000	24000	0
194	20240311	161900	319705750	24000	24000	24000	24000	0
195	20240311	161800	319705750	24000	24000	24000	24000	0
196	20240311	161700	319705750	24000	24000	24000	24000	0
197	20240311	161600	319705750	24000	24000	24000	24000	0
198	20240311	161500	319705750	24000	24000	24000	24000	0
199	20240311	161400	319705750	24000	24000	24000	24000	0
200	20240311	161300	319705750	24000	24000	24000	24000	0
201	20240311	161200	319705750	24000	24000	24000	24000	0
202	20240311	161100	319705750	24000	24000	24000	24000	0
203	20240311	161000	319705750	24000	24000	24000	24000	0
204	20240311	160900	319705750	24000	24000	24000	24000	0
205	20240311	160800	319705750	24000	24000	24000	24000	0
206	20240311	160700	319705750	24000	24000	24000	24000	0
207	20240311	160600	319705750	24000	24000	24000	24000	0
208	20240311	160500	319705750	24000	24000	24000	24000	0
209	20240311	160400	319705750	24000	24000	24000	24000	0
210	20240311	160300	319705750	24000	24000	24000	24000	0
211	20240311	160200	319705750	24000	24000	24000	24000	0
212	20240311	160100	319705750	24000	24000	24000	24000	627
213	20240311	160000	319705750	24000	24000	24000	24000	0
214	20240311	155900	319705750	24000	24000	24000	24000	0
215	20240311	155800	319705750	24000	24000	24000	24000	0
216	20240311	155700	319705750	24000	24000	24000	24000	0
217	20240311	155600	319705750	24000	24000	24000	24000	0
218	20240311	155500	319705750	24000	24000	24000	24000	0
219	20240311	155400	319705750	24000	24000	24000	24000	0
220	20240311	155300	319705750	24000	24000	24000	24000	0
221	20240311	155200	319705750	24000	24000	24000	24000	0
222	20240311	155100	319705750	24000	24000	24000	24000	0
223	20240311	155000	319705750	24000	24000	24000	24000	0
224	20240311	154900	319705750	24000	24000	24000	24000	0
225	20240311	154800	319705750	24000	24000	24000	24000	0
226	20240311	154700	319705750	24000	24000	24000	24000	0
227	20240311	154600	319705750	24000	24000	24000	24000	0
228	20240311	154500	319705750	24000	24000	24000	24000	0
229	20240311	154400	319705750	24000	24000	24000	24000	0
230	20240311	154300	319705750	24000	24000	24000	24000	0
231	20240311	154200	319705750	24000	24000	24000	24000	0
232	20240311	154100	319705750	24000	24000	24000	24000	0
233	20240311	154000	319705750	24000	24000	24000	24000	0
234	20240311	153900	319705750	24000	24000	24000	24000	0
235	20240311	153800	319705750	24000	24000	24000	24000	0
236	20240311	153700	319705750	24000	24000	24000	24000	0
237	20240311	153600	319705750	24000	24000	24000	24000	0
238	20240311	153500	319705750	24000	24000	24000	24000	0
239	20240311	153400	319705750	24000	24000	24000	24000	0
240	20240311	153300	319705750	24000	24000	24000	24000	0
241	20240311	153200	319705750	24000	24000	24000	24000	0
242	20240311	153100	319705750	24000	24000	24000	24000	627
243	20240311	153000	319705750	24000	24000	24000	24000	627
244	20240311	152900	304657750	23900	23900	23900	23900	0
245	20240311	152800	304657750	23900	23900	23900	23900	0
246	20240311	152700	304657750	23900	23900	23900	23900	0
247	20240311	152600	304657750	23900	23900	23900	23900	0
248	20240311	152500	304657750	23900	23900	23900	23900	0
249	20240311	152400	304657750	23900	23900	23900	23900	0
250	20240311	152300	304657750	23900	23900	23900	23900	0
251	20240311	152200	304657750	23900	23900	23900	23900	0
252	20240311	152100	304657750	23900	23900	23900	23900	0
253	20240311	152000	304657750	23900	23900	23900	23900	0
254	20240311	151900	304657750	23900	23950	24000	23850	754
255	20240311	151800	286669450	23900	23950	23950	23900	41
256	20240311	151700	285687850	24000	23950	24000	23950	4
257	20240311	151600	285591950	24000	24000	24000	24000	0
258	20240311	151500	285591950	24000	24000	24000	24000	0
259	20240311	151400	285591950	24000	24000	24000	24000	3
260	20240311	151300	285519950	24000	24000	24000	24000	1
261	20240311	151200	285495950	23900	23900	23900	23900	1
262	20240311	151100	285472050	24000	24000	24000	24000	4
263	20240311	151000	285376050	24000	24000	24000	24000	0
264	20240311	150900	285376050	24000	24000	24000	24000	0
265	20240311	150800	285376050	24000	24000	24000	24000	1
266	20240311	150700	285352050	23950	23950	23950	23950	83
267	20240311	150600	283364200	24000	24000	24000	24000	0
268	20240311	150500	283364200	24000	24000	24000	24000	100
269	20240311	150400	280964200	24000	24000	24000	24000	100
270	20240311	150300	278564200	23950	23950	23950	23950	16
271	20240311	150200	278181000	23950	23950	23950	23950	43
272	20240311	150100	277151150	24000	24000	24000	24000	0
273	20240311	150000	277151150	24000	23900	24000	23900	5
274	20240311	145900	277031450	24000	23900	24000	23900	11
275	20240311	145800	276768300	24000	23950	24000	23950	53
276	20240311	145700	275497650	23900	23950	23950	23900	3
277	20240311	145600	275425850	23900	23900	23900	23900	22
278	20240311	145500	274900050	23950	23900	23950	23900	6
279	20240311	145400	274756500	23950	23950	23950	23950	4
280	20240311	145300	274660700	23900	23900	23900	23900	2
281	20240311	145200	274612900	23950	23950	23950	23950	101
282	20240311	145100	272193950	23950	23950	23950	23950	1
283	20240311	145000	272170000	23900	23950	23950	23900	4
284	20240311	144900	272074250	23900	23950	23950	23900	5
285	20240311	144800	271954700	23900	23950	23950	23900	3
286	20240311	144700	271882950	23950	23950	23950	23950	11
287	20240311	144600	271619500	24000	23950	24000	23950	31
288	20240311	144500	270876050	23950	23900	23950	23900	104
289	20240311	144400	268390400	23950	23850	23950	23850	20
290	20240311	144300	267913100	23950	23950	23950	23950	0
291	20240311	144200	267913100	23950	23850	23950	23850	23
292	20240311	144100	267364450	23850	23850	23850	23850	0
293	20240311	144000	267364450	23850	23950	24000	23850	4
294	20240311	143900	267268800	24000	24000	24000	24000	1
295	20240311	143800	267244800	23950	23950	23950	23950	0
296	20240311	143700	267244800	23950	23950	23950	23950	2
297	20240311	143600	267196900	24000	24000	24000	24000	1
298	20240311	143500	267172900	23950	23950	23950	23950	1
299	20240311	143400	267148950	23950	23950	23950	23950	0
300	20240311	143300	267148950	23950	23950	23950	23950	11
301	20240311	143200	266885500	23850	23950	24000	23850	14
302	20240311	143100	266551300	23850	23850	23850	23850	0
303	20240311	143000	266551300	23850	23850	23850	23850	0
304	20240311	142900	266551300	23850	23900	24000	23850	226
305	20240311	142800	261159450	23900	23900	23900	23900	0
306	20240311	142700	261159450	23900	23950	23950	23900	2400
307	20240311	142600	203755650	24000	24000	24000	24000	8
308	20240311	142500	203563650	24000	24000	24000	24000	6
309	20240311	142400	203419650	24000	24000	24000	24000	1
310	20240311	142300	203395650	24000	24000	24000	24000	0
311	20240311	142200	203395650	24000	24000	24000	24000	4
312	20240311	142100	203299650	24000	24000	24000	24000	1
313	20240311	142000	203275650	24000	24000	24000	24000	0
314	20240311	141900	203275650	24000	24000	24000	24000	2
315	20240311	141800	203227650	24050	24050	24050	24050	1
316	20240311	141700	203203600	24000	24050	24050	24000	404
317	20240311	141600	193507450	24050	24050	24050	24050	0
318	20240311	141500	193507450	24050	24050	24050	24000	5
319	20240311	141400	193387300	24050	24050	24050	24050	4
320	20240311	141300	193291100	24000	24050	24050	24000	15
321	20240311	141200	192930950	24000	24050	24050	24000	4
322	20240311	141100	192834800	24050	24050	24050	24050	0
323	20240311	141000	192834800	24050	24000	24050	24000	3
324	20240311	140900	192762700	24050	24050	24050	24050	3
325	20240311	140800	192690550	24050	24000	24050	24000	3
326	20240311	140700	192618500	24000	24000	24000	24000	0
327	20240311	140600	192618500	24000	24000	24000	24000	1
328	20240311	140500	192594500	24050	24050	24050	24050	2
329	20240311	140400	192546400	24050	24050	24050	24050	0
330	20240311	140300	192546400	24050	24000	24050	24000	3
331	20240311	140200	192474350	24050	24050	24050	24050	1
332	20240311	140100	192450300	24000	24050	24050	24000	98
333	20240311	140000	190098150	24050	24050	24050	24050	0
334	20240311	135900	190098150	24050	24000	24050	24000	2
335	20240311	135800	190050100	24000	24000	24000	24000	0
336	20240311	135700	190050100	24000	24050	24050	24000	5
337	20240311	135600	189929950	24000	24000	24000	24000	0
338	20240311	135500	189929950	24000	24000	24000	24000	0
339	20240311	135400	189929950	24000	24050	24050	24000	2
340	20240311	135300	189881900	24050	24050	24050	24050	2
341	20240311	135200	189833800	24000	24050	24050	24000	12
342	20240311	135100	189545300	24050	24050	24050	24050	1
343	20240311	135000	189521250	24050	24050	24050	24000	3
344	20240311	134900	189449150	24000	24000	24000	24000	5
345	20240311	134800	189329150	24050	24000	24050	24000	4
346	20240311	134700	189233000	24050	24050	24050	24050	1
347	20240311	134600	189208950	24000	24000	24000	24000	5
348	20240311	134500	189088950	24000	24000	24000	24000	2
349	20240311	134400	189040950	24050	24050	24050	24050	3
350	20240311	134300	188968800	24050	24050	24050	24000	184
351	20240311	134200	184552450	24050	24050	24050	24050	0
352	20240311	134100	184552450	24050	24000	24050	24000	2
353	20240311	134000	184504400	24050	24050	24050	24050	2
354	20240311	133900	184456300	24050	24050	24050	24000	11
355	20240311	133800	184191850	24050	24050	24050	24050	16
356	20240311	133700	183807050	24050	24050	24050	24050	0
357	20240311	133600	183807050	24050	24000	24050	24000	4
358	20240311	133500	183710900	24000	24000	24000	24000	0
359	20240311	133400	183710900	24000	24000	24000	24000	2
360	20240311	133300	183662900	24050	24050	24050	24050	2
361	20240311	133200	183614800	24000	24000	24000	24000	1
362	20240311	133100	183590800	24050	24050	24050	24050	1
363	20240311	133000	183566750	24000	24050	24050	24000	72
364	20240311	132900	181835200	24050	24050	24050	24050	0
365	20240311	132800	181835200	24050	24050	24050	24050	0
366	20240311	132700	181835200	24050	24050	24050	24050	2
367	20240311	132600	181787100	24050	24050	24050	24050	0
368	20240311	132500	181787100	24050	24050	24050	24050	1
369	20240311	132400	181763050	24050	24050	24050	24050	0
370	20240311	132300	181763050	24050	24050	24050	24050	15
371	20240311	132200	181402300	24050	24050	24050	24050	1
372	20240311	132100	181378250	24100	24100	24100	24100	0
373	20240311	132000	181378250	24100	24050	24100	24000	19
374	20240311	131900	180921850	24050	24050	24050	24050	1
375	20240311	131800	180897800	24100	24000	24100	24000	3
376	20240311	131700	180825700	24100	24100	24100	24100	1
377	20240311	131600	180801600	24050	24050	24050	24050	2
378	20240311	131500	180753500	24100	24100	24100	24100	0
379	20240311	131400	180753500	24100	24050	24100	24050	2
380	20240311	131300	180705350	24050	24050	24050	24050	0
381	20240311	131200	180705350	24050	24050	24050	24050	299
382	20240311	131100	173514400	24100	24100	24100	24100	0
383	20240311	131000	173514400	24100	24100	24100	24100	1
384	20240311	130900	173490300	24050	24100	24100	24050	3
385	20240311	130800	173418100	24100	24100	24100	24100	9
386	20240311	130700	173201200	24050	24050	24050	24050	1
387	20240311	130600	173177150	24100	24100	24100	24100	1
388	20240311	130500	173153050	24100	24050	24100	24050	3
389	20240311	130400	173080850	24100	24100	24100	24100	2
390	20240311	130300	173032650	24050	24050	24050	24050	14
391	20240311	130200	172695950	24050	24050	24050	24050	0
392	20240311	130100	172695950	24050	24050	24050	24050	70
393	20240311	130000	171012450	24050	24100	24100	24050	4
394	20240311	125900	170916100	24100	24100	24100	24100	1
395	20240311	125800	170892000	24050	24050	24050	24050	2
396	20240311	125700	170843900	24100	24100	24100	24100	50
397	20240311	125600	169638900	24100	24050	24100	24050	8
398	20240311	125500	169446350	24050	24050	24050	24050	221
399	20240311	125400	164131300	24050	24050	24050	24000	4
400	20240311	125300	164035200	24050	24050	24050	24050	1
401	20240311	125200	164011150	24050	24000	24050	24000	208
402	20240311	125100	159019100	24000	24000	24000	24000	1
403	20240311	125000	158995100	24050	24050	24050	24050	2
404	20240311	124900	158947000	24000	24050	24050	24000	410
405	20240311	124800	149086550	24100	24100	24100	24100	0
406	20240311	124700	149086550	24100	24050	24100	24050	4
407	20240311	124600	148990250	24050	24050	24050	24050	0
408	20240311	124500	148990250	24050	24050	24050	24050	1
409	20240311	124400	148966200	24050	24050	24100	24050	42
410	20240311	124300	147956000	24050	24050	24050	24050	0
411	20240311	124200	147956000	24050	24050	24050	24050	2
412	20240311	124100	147907900	24100	24100	24100	24100	3
413	20240311	124000	147835600	24050	24100	24100	24050	301
414	20240311	123900	140581550	24100	24100	24100	24100	3
415	20240311	123800	140509250	24050	24050	24050	24050	1
416	20240311	123700	140485200	24100	24100	24100	24100	1
417	20240311	123600	140461100	24050	24050	24050	24050	102
418	20240311	123500	138008000	24100	24100	24100	24100	3
419	20240311	123400	137935700	24050	24050	24050	24050	0
420	20240311	123300	137935700	24050	24050	24050	24050	1
421	20240311	123200	137911650	24050	24050	24050	24050	6
422	20240311	123100	137767350	24100	24050	24100	24050	4
423	20240311	123000	137671000	24050	24050	24050	24050	0
424	20240311	122900	137671000	24050	24050	24050	24050	2
425	20240311	122800	137622900	24100	24100	24100	24100	0
426	20240311	122700	137622900	24100	24050	24100	24050	6
427	20240311	122600	137478350	24050	24050	24050	24050	0
428	20240311	122500	137478350	24050	24050	24050	24050	3
429	20240311	122400	137406200	24050	24100	24100	24050	4
430	20240311	122300	137309900	24050	24050	24050	24050	0
431	20240311	122200	137309900	24050	24050	24050	24050	1
432	20240311	122100	137285850	24100	24100	24100	24100	2
433	20240311	122000	137237650	24050	24050	24050	24050	2
434	20240311	121900	137189550	24100	24100	24100	24100	0
435	20240311	121800	137189550	24100	24100	24100	24050	15
436	20240311	121700	136828150	24050	24050	24050	24050	0
437	20240311	121600	136828150	24050	24050	24050	24050	2
438	20240311	121500	136780050	24050	24100	24100	24050	3
439	20240311	121400	136707800	24050	24050	24050	24050	0
440	20240311	121300	136707800	24050	24050	24050	24050	2
441	20240311	121200	136659700	24100	24100	24100	24100	6
442	20240311	121100	136515100	24050	24050	24050	24050	3
443	20240311	121000	136442950	24100	24100	24100	24100	2
444	20240311	120900	136394750	24050	24050	24050	24050	1
445	20240311	120800	136370700	24050	24100	24100	24050	43
446	20240311	120700	135336400	24050	24050	24050	24050	2
447	20240311	120600	135288300	24100	24100	24100	24100	0
448	20240311	120500	135288300	24100	24100	24100	24100	0
449	20240311	120400	135288300	24100	24100	24100	24050	4
450	20240311	120300	135191950	24100	24100	24100	24100	1
451	20240311	120200	135167850	24050	24050	24050	24050	1
452	20240311	120100	135143800	24100	24100	24100	24100	1
453	20240311	120000	135119700	24100	24050	24100	24050	4
454	20240311	115900	135023400	24050	24050	24050	24050	0
455	20240311	115800	135023400	24050	24050	24050	24050	1
456	20240311	115700	134999350	24100	24100	24100	24100	0
457	20240311	115600	134999350	24100	24100	24100	24100	3
458	20240311	115500	134927050	24050	24050	24050	24050	3
459	20240311	115400	134854900	24100	24100	24100	24100	1
460	20240311	115300	134830800	24100	24050	24100	24050	2
461	20240311	115200	134782650	24100	24100	24100	24100	0
462	20240311	115100	134782650	24100	24050	24100	24050	2
463	20240311	115000	134734500	24050	24050	24050	24050	0
464	20240311	114900	134734500	24050	24050	24100	24050	91
465	20240311	114800	132545900	24100	24100	24100	24100	0
466	20240311	114700	132545900	24100	24100	24100	24100	2
467	20240311	114600	132497700	24050	24050	24050	24050	104
468	20240311	114500	129996500	24000	24000	24000	24000	0
469	20240311	114400	129996500	24000	24000	24000	24000	96
470	20240311	114300	127692500	24050	24050	24050	24050	0
471	20240311	114200	127692500	24050	24000	24050	24000	59
472	20240311	114100	126273600	24050	24050	24050	24050	139
473	20240311	114000	122930650	24100	24050	24100	24050	2
474	20240311	113900	122882500	24100	24100	24100	24100	1
475	20240311	113800	122858400	24050	24050	24050	24050	0
476	20240311	113700	122858400	24050	24100	24100	24050	3
477	20240311	113600	122786200	24050	24050	24050	24050	0
478	20240311	113500	122786200	24050	24100	24100	24050	2
479	20240311	113400	122738050	24100	24100	24100	24100	101
480	20240311	113300	120303950	24050	24050	24050	24050	2
481	20240311	113200	120255850	24100	24100	24100	24100	2
482	20240311	113100	120207650	24100	24050	24100	24050	2
483	20240311	113000	120159500	24100	24100	24100	24100	0
484	20240311	112900	120159500	24100	24100	24100	24100	1
485	20240311	112800	120135400	24050	24050	24050	24050	1
486	20240311	112700	120111350	24100	24100	24100	24100	1
487	20240311	112600	120087250	24100	24050	24100	24050	3
488	20240311	112500	120015050	24100	24100	24100	24100	0
489	20240311	112400	120015050	24100	24050	24100	24050	4
490	20240311	112300	119918800	24100	24100	24100	24100	1
491	20240311	112200	119894700	24100	24050	24100	24050	10
492	20240311	112100	119653800	24050	24050	24050	24050	1
493	20240311	112000	119629750	24050	24050	24050	24050	0
494	20240311	111900	119629750	24050	24050	24050	24050	1
495	20240311	111800	119605700	23950	23950	23950	23950	0
496	20240311	111700	119605700	23950	24000	24000	23950	10
497	20240311	111600	119365950	24000	24000	24000	24000	400
498	20240311	111500	109765950	24000	24000	24000	24000	2
499	20240311	111400	109717950	24000	24000	24000	24000	100
500	20240311	111300	107317950	24050	24100	24150	24050	370
501	20240311	111200	98401500	24150	24150	24150	24150	0
502	20240311	111100	98401500	24150	24150	24150	24150	1
503	20240311	111000	98377350	24100	24100	24100	24100	1
504	20240311	110900	98353250	24150	24150	24150	24150	1
505	20240311	110800	98329100	24100	24100	24100	24100	2
506	20240311	110700	98280900	24100	24100	24100	24100	1
507	20240311	110600	98256800	24150	24150	24150	24150	0
508	20240311	110500	98256800	24150	24150	24150	24150	1
509	20240311	110400	98232650	24100	24100	24100	24100	2
510	20240311	110300	98184450	24150	24150	24150	24150	1
511	20240311	110200	98160300	24100	24100	24100	24100	1
512	20240311	110100	98136200	24100	24100	24100	24100	69
513	20240311	110000	96473300	24150	24150	24150	24150	1
514	20240311	105900	96449150	24100	24100	24100	24100	1
515	20240311	105800	96425050	24150	24150	24150	24150	0
516	20240311	105700	96425050	24150	24100	24150	24100	17
517	20240311	105600	96015300	24150	24150	24150	24150	1
518	20240311	105500	95991150	24150	24100	24150	24100	3
519	20240311	105400	95918800	24100	24100	24100	24100	6
520	20240311	105300	95774200	24050	24050	24050	24050	0
521	20240311	105200	95774200	24050	24100	24100	24050	3
522	20240311	105100	95702000	24050	24050	24050	24050	0
523	20240311	105000	95702000	24050	24100	24100	24050	2
524	20240311	104900	95653850	24100	24100	24100	24100	1
525	20240311	104800	95629750	24050	24050	24050	24050	1
526	20240311	104700	95605700	24050	24050	24050	24050	0
527	20240311	104600	95605700	24050	24050	24050	24050	2
528	20240311	104500	95557600	24150	24150	24150	24150	0
529	20240311	104400	95557600	24150	24150	24150	24150	0
530	20240311	104300	95557600	24150	24200	24200	24150	10
531	20240311	104200	95316050	24150	24150	24150	24150	0
532	20240311	104100	95316050	24150	24150	24150	24150	1
533	20240311	104000	95291900	24150	24150	24150	24150	0
534	20240311	103900	95291900	24150	24050	24150	24050	427
535	20240311	103800	85013700	24050	24050	24050	24050	50
536	20240311	103700	83811200	24050	24000	24050	24000	3
537	20240311	103600	83739100	24050	24050	24050	24050	0
538	20240311	103500	83739100	24050	24000	24050	24000	28
539	20240311	103400	83067000	23950	24000	24000	23950	3
540	20240311	103300	82995100	23950	23950	23950	23950	2
541	20240311	103200	82947200	23950	23950	24000	23950	7
542	20240311	103100	82779400	23950	23950	23950	23950	3
543	20240311	103000	82707550	23950	23950	23950	23950	4
544	20240311	102900	82611750	23950	23950	24000	23950	25
545	20240311	102800	82012900	23950	23950	23950	23950	5
546	20240311	102700	81893150	23950	23950	23950	23950	3
547	20240311	102600	81821300	23950	24000	24000	23950	186
548	20240311	102500	77357450	23950	23950	23950	23950	4
549	20240311	102400	77261650	23950	23950	23950	23950	3
550	20240311	102300	77189800	23950	24000	24000	23950	290
551	20240311	102200	70229900	24000	24050	24050	24000	4
552	20240311	102100	70133850	24000	24000	24000	24000	4
553	20240311	102000	70037850	24000	24050	24050	24000	5
554	20240311	101900	69917750	24000	24000	24000	24000	4
555	20240311	101800	69821750	24000	24000	24000	24000	4
556	20240311	101700	69725750	24000	24000	24050	24000	5
557	20240311	101600	69605650	24000	24000	24000	24000	5
558	20240311	101500	69485650	24000	24000	24050	24000	4
559	20240311	101400	69389600	24000	24050	24050	24000	547
560	20240311	101300	56234350	24050	24050	24100	24050	14
561	20240311	101200	55897300	24050	24050	24050	24050	4
562	20240311	101100	55801100	24050	24050	24050	24050	3
563	20240311	101000	55728950	24050	24050	24100	24050	7
564	20240311	100900	55560500	24050	24050	24100	24050	4
565	20240311	100800	55464250	24050	24050	24050	24050	5
566	20240311	100700	55344000	24000	24000	24000	24000	4
567	20240311	100600	55248000	24000	24000	24000	24000	3
568	20240311	100500	55176000	24000	24050	24050	24000	4
569	20240311	100400	55079950	24050	24000	24050	24000	4
570	20240311	100300	54983850	24000	24000	24000	24000	4
571	20240311	100200	54887850	24100	24000	24100	24000	3
572	20240311	100100	54815700	24000	24000	24000	24000	4
573	20240311	100000	54719700	24000	24050	24050	24000	7
574	20240311	095900	54551650	24000	24000	24000	24000	3
575	20240311	095800	54479650	24000	24000	24000	24000	5
576	20240311	095700	54359650	24000	24050	24050	24000	9
577	20240311	095600	54143300	24050	24050	24050	24050	56
578	20240311	095500	52796500	24050	24050	24050	24050	3
579	20240311	095400	52724350	24050	24050	24050	24050	5
580	20240311	095300	52604100	24100	24050	24100	24050	4
581	20240311	095200	52507850	24050	24050	24050	24050	4
582	20240311	095100	52411650	24050	24050	24050	24050	29
583	20240311	095000	51714200	24000	24000	24000	24000	3
584	20240311	094900	51642200	24000	24050	24050	24000	7
585	20240311	094800	51474100	24000	24000	24000	24000	4
586	20240311	094700	51378100	24000	24050	24050	24000	6
587	20240311	094600	51234050	24000	24000	24050	24000	4
588	20240311	094500	51138000	24000	24000	24000	24000	4
589	20240311	094400	51042000	24000	24000	24000	24000	3
590	20240311	094300	50970000	24050	24000	24050	24000	5
591	20240311	094200	50849850	24000	23950	24000	23950	4
592	20240311	094100	50753950	23950	23950	23950	23950	3
593	20240311	094000	50682100	23950	23950	24000	23950	44
594	20240311	093900	49626250	23950	23950	23950	23950	3
595	20240311	093800	49554400	23950	23950	23950	23950	52
596	20240311	093700	48309000	23950	23950	23950	23950	7
597	20240311	093600	48141350	23950	23950	23950	23950	55
598	20240311	093500	46824100	23950	23950	23950	23950	3
599	20240311	093400	46752250	23950	24000	24000	23950	3
600	20240311	093300	46680300	24000	24000	24000	24000	0
601	20240311	093200	46680300	24000	24050	24100	24000	21
602	20240311	093100	46174650	24100	24000	24100	23950	600
603	20240311	093000	31730950	24000	24000	24000	24000	2
604	20240311	092900	31682950	24050	24050	24050	24050	2
605	20240311	092800	31634850	23950	24000	24000	23950	233
606	20240311	092700	26054400	23950	23950	23950	23950	1
607	20240311	092600	26030450	24050	24050	24050	24050	6
608	20240311	092500	25886150	24100	24000	24100	24000	7
609	20240311	092400	25717700	23950	23950	23950	23950	0
610	20240311	092300	25717700	23950	23950	23950	23950	1
611	20240311	092200	25693750	24100	24000	24100	24000	500
612	20240311	092100	13654750	23950	23950	23950	23950	0
613	20240311	092000	13654750	23950	24000	24000	23950	2
614	20240311	091900	13606800	24000	24000	24000	24000	1
615	20240311	091800	13582800	24000	23950	24000	23950	51
616	20240311	091700	12358900	24000	24000	24000	24000	26
617	20240311	091600	11734900	24000	24000	24000	24000	1
618	20240311	091500	11710900	24000	24000	24000	24000	2
619	20240311	091400	11662900	24050	24050	24050	24050	0
620	20240311	091300	11662900	24050	24050	24050	24050	42
621	20240311	091200	10652800	24050	24000	24050	24000	20
622	20240311	091100	10171850	24050	24050	24050	24050	28
623	20240311	091000	9498450	24050	24000	24050	24000	3
624	20240311	090900	9426350	23950	23950	23950	23950	1
625	20240311	090800	9402400	23850	23950	23950	23850	52
626	20240311	090700	8162100	23850	24050	24050	23850	198
627	20240311	090600	3431250	24050	24050	24050	24050	2
628	20240311	090500	3383150	23950	23950	23950	23950	1
629	20240311	090400	3359200	23850	23850	23850	23850	0
630	20240311	090300	3359200	23850	23850	23850	23850	0
631	20240311	090200	3359200	23850	23900	23900	23850	41
632	20240311	090100	2380500	23950	24000	24000	23950	21
633	20240311	090000	1877400	24000	24100	24100	24000	78