KissMeData/051500/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193100	222498050	24050	24050	24050	24050	137
3	20240318	193000	222498050	24050	24050	24050	24050	0
4	20240318	192900	222498050	24050	24050	24050	24050	0
5	20240318	192800	222498050	24050	24050	24050	24050	0
6	20240318	192700	222498050	24050	24050	24050	24050	0
7	20240318	192600	222498050	24050	24050	24050	24050	0
8	20240318	192500	222498050	24050	24050	24050	24050	0
9	20240318	192400	222498050	24050	24050	24050	24050	0
10	20240318	192300	222498050	24050	24050	24050	24050	0
11	20240318	192200	222498050	24050	24050	24050	24050	0
12	20240318	192100	222498050	24050	24050	24050	24050	0
13	20240318	192000	222498050	24050	24050	24050	24050	0
14	20240318	191900	222498050	24050	24050	24050	24050	0
15	20240318	191800	222498050	24050	24050	24050	24050	0
16	20240318	191700	222498050	24050	24050	24050	24050	0
17	20240318	191600	222498050	24050	24050	24050	24050	0
18	20240318	191500	222498050	24050	24050	24050	24050	0
19	20240318	191400	222498050	24050	24050	24050	24050	0
20	20240318	191300	222498050	24050	24050	24050	24050	0
21	20240318	191200	222498050	24050	24050	24050	24050	0
22	20240318	191100	222498050	24050	24050	24050	24050	0
23	20240318	191000	222498050	24050	24050	24050	24050	0
24	20240318	190900	222498050	24050	24050	24050	24050	0
25	20240318	190800	222498050	24050	24050	24050	24050	0
26	20240318	190700	222498050	24050	24050	24050	24050	0
27	20240318	190600	222498050	24050	24050	24050	24050	0
28	20240318	190500	222498050	24050	24050	24050	24050	0
29	20240318	190400	222498050	24050	24050	24050	24050	0
30	20240318	190300	222498050	24050	24050	24050	24050	0
31	20240318	190200	222498050	24050	24050	24050	24050	0
32	20240318	190100	222498050	24050	24050	24050	24050	137
33	20240318	190000	222498050	24050	24050	24050	24050	0
34	20240318	185900	222498050	24050	24050	24050	24050	0
35	20240318	185800	222498050	24050	24050	24050	24050	0
36	20240318	185700	222498050	24050	24050	24050	24050	0
37	20240318	185600	222498050	24050	24050	24050	24050	0
38	20240318	185500	222498050	24050	24050	24050	24050	0
39	20240318	185400	222498050	24050	24050	24050	24050	0
40	20240318	185300	222498050	24050	24050	24050	24050	0
41	20240318	185200	222498050	24050	24050	24050	24050	0
42	20240318	185100	222498050	24050	24050	24050	24050	0
43	20240318	185000	222498050	24050	24050	24050	24050	0
44	20240318	184900	222498050	24050	24050	24050	24050	0
45	20240318	184800	222498050	24050	24050	24050	24050	0
46	20240318	184700	222498050	24050	24050	24050	24050	0
47	20240318	184600	222498050	24050	24050	24050	24050	0
48	20240318	184500	222498050	24050	24050	24050	24050	0
49	20240318	184400	222498050	24050	24050	24050	24050	0
50	20240318	184300	222498050	24050	24050	24050	24050	0
51	20240318	184200	222498050	24050	24050	24050	24050	0
52	20240318	184100	222498050	24050	24050	24050	24050	0
53	20240318	184000	222498050	24050	24050	24050	24050	0
54	20240318	183900	222498050	24050	24050	24050	24050	0
55	20240318	183800	222498050	24050	24050	24050	24050	0
56	20240318	183700	222498050	24050	24050	24050	24050	0
57	20240318	183600	222498050	24050	24050	24050	24050	0
58	20240318	183500	222498050	24050	24050	24050	24050	0
59	20240318	183400	222498050	24050	24050	24050	24050	0
60	20240318	183300	222498050	24050	24050	24050	24050	0
61	20240318	183200	222498050	24050	24050	24050	24050	0
62	20240318	183100	222498050	24050	24050	24050	24050	137
63	20240318	183000	222498050	24050	24050	24050	24050	0
64	20240318	182900	222498050	24050	24050	24050	24050	0
65	20240318	182800	222498050	24050	24050	24050	24050	0
66	20240318	182700	222498050	24050	24050	24050	24050	0
67	20240318	182600	222498050	24050	24050	24050	24050	0
68	20240318	182500	222498050	24050	24050	24050	24050	0
69	20240318	182400	222498050	24050	24050	24050	24050	0
70	20240318	182300	222498050	24050	24050	24050	24050	0
71	20240318	182200	222498050	24050	24050	24050	24050	0
72	20240318	182100	222498050	24050	24050	24050	24050	0
73	20240318	182000	222498050	24050	24050	24050	24050	0
74	20240318	181900	222498050	24050	24050	24050	24050	0
75	20240318	181800	222498050	24050	24050	24050	24050	0
76	20240318	181700	222498050	24050	24050	24050	24050	0
77	20240318	181600	222498050	24050	24050	24050	24050	0
78	20240318	181500	222498050	24050	24050	24050	24050	0
79	20240318	181400	222498050	24050	24050	24050	24050	0
80	20240318	181300	222498050	24050	24050	24050	24050	0
81	20240318	181200	222498050	24050	24050	24050	24050	0
82	20240318	181100	222498050	24050	24050	24050	24050	0
83	20240318	181000	222498050	24050	24050	24050	24050	0
84	20240318	180900	222498050	24050	24050	24050	24050	0
85	20240318	180800	222498050	24050	24050	24050	24050	0
86	20240318	180700	222498050	24050	24050	24050	24050	0
87	20240318	180600	222498050	24050	24050	24050	24050	0
88	20240318	180500	222498050	24050	24050	24050	24050	0
89	20240318	180400	222498050	24050	24050	24050	24050	0
90	20240318	180300	222498050	24050	24050	24050	24050	0
91	20240318	180200	222498050	24050	24050	24050	24050	0
92	20240318	180100	222498050	24050	24050	24050	24050	137
93	20240318	180000	222498050	24050	24050	24050	24050	0
94	20240318	175900	222498050	24050	24050	24050	24050	0
95	20240318	175800	222498050	24050	24050	24050	24050	0
96	20240318	175700	222498050	24050	24050	24050	24050	0
97	20240318	175600	222498050	24050	24050	24050	24050	0
98	20240318	175500	222498050	24050	24050	24050	24050	0
99	20240318	175400	222498050	24050	24050	24050	24050	0
100	20240318	175300	222498050	24050	24050	24050	24050	0
101	20240318	175200	222498050	24050	24050	24050	24050	0
102	20240318	175100	222498050	24050	24050	24050	24050	0
103	20240318	175000	222498050	24050	24050	24050	24050	0
104	20240318	174900	222498050	24050	24050	24050	24050	0
105	20240318	174800	222498050	24050	24050	24050	24050	0
106	20240318	174700	222498050	24050	24050	24050	24050	0
107	20240318	174600	222498050	24050	24050	24050	24050	0
108	20240318	174500	222498050	24050	24050	24050	24050	0
109	20240318	174400	222498050	24050	24050	24050	24050	0
110	20240318	174300	222498050	24050	24050	24050	24050	0
111	20240318	174200	222498050	24050	24050	24050	24050	0
112	20240318	174100	222498050	24050	24050	24050	24050	0
113	20240318	174000	222498050	24050	24050	24050	24050	0
114	20240318	173900	222498050	24050	24050	24050	24050	0
115	20240318	173800	222498050	24050	24050	24050	24050	0
116	20240318	173700	222498050	24050	24050	24050	24050	0
117	20240318	173600	222498050	24050	24050	24050	24050	0
118	20240318	173500	222498050	24050	24050	24050	24050	0
119	20240318	173400	222498050	24050	24050	24050	24050	0
120	20240318	173300	222498050	24050	24050	24050	24050	0
121	20240318	173200	222498050	24050	24050	24050	24050	0
122	20240318	173100	222498050	24050	24050	24050	24050	137
123	20240318	173000	222498050	24050	24050	24050	24050	0
124	20240318	172900	222498050	24050	24050	24050	24050	0
125	20240318	172800	222498050	24050	24050	24050	24050	0
126	20240318	172700	222498050	24050	24050	24050	24050	0
127	20240318	172600	222498050	24050	24050	24050	24050	0
128	20240318	172500	222498050	24050	24050	24050	24050	0
129	20240318	172400	222498050	24050	24050	24050	24050	0
130	20240318	172300	222498050	24050	24050	24050	24050	0
131	20240318	172200	222498050	24050	24050	24050	24050	0
132	20240318	172100	222498050	24050	24050	24050	24050	0
133	20240318	172000	222498050	24050	24050	24050	24050	0
134	20240318	171900	222498050	24050	24050	24050	24050	0
135	20240318	171800	222498050	24050	24050	24050	24050	0
136	20240318	171700	222498050	24050	24050	24050	24050	0
137	20240318	171600	222498050	24050	24050	24050	24050	0
138	20240318	171500	222498050	24050	24050	24050	24050	0
139	20240318	171400	222498050	24050	24050	24050	24050	0
140	20240318	171300	222498050	24050	24050	24050	24050	0
141	20240318	171200	222498050	24050	24050	24050	24050	0
142	20240318	171100	222498050	24050	24050	24050	24050	0
143	20240318	171000	222498050	24050	24050	24050	24050	0
144	20240318	170900	222498050	24050	24050	24050	24050	0
145	20240318	170800	222498050	24050	24050	24050	24050	0
146	20240318	170700	222498050	24050	24050	24050	24050	0
147	20240318	170600	222498050	24050	24050	24050	24050	0
148	20240318	170500	222498050	24050	24050	24050	24050	0
149	20240318	170400	222498050	24050	24050	24050	24050	0
150	20240318	170300	222498050	24050	24050	24050	24050	0
151	20240318	170200	222498050	24050	24050	24050	24050	0
152	20240318	170100	222498050	24050	24050	24050	24050	137
153	20240318	170000	222498050	24050	24050	24050	24050	0
154	20240318	165900	222498050	24050	24050	24050	24050	0
155	20240318	165800	222498050	24050	24050	24050	24050	0
156	20240318	165700	222498050	24050	24050	24050	24050	0
157	20240318	165600	222498050	24050	24050	24050	24050	0
158	20240318	165500	222498050	24050	24050	24050	24050	0
159	20240318	165400	222498050	24050	24050	24050	24050	0
160	20240318	165300	222498050	24050	24050	24050	24050	0
161	20240318	165200	222498050	24050	24050	24050	24050	0
162	20240318	165100	222498050	24050	24050	24050	24050	0
163	20240318	165000	222498050	24050	24050	24050	24050	0
164	20240318	164900	222498050	24050	24050	24050	24050	0
165	20240318	164800	222498050	24050	24050	24050	24050	0
166	20240318	164700	222498050	24050	24050	24050	24050	0
167	20240318	164600	222498050	24050	24050	24050	24050	0
168	20240318	164500	222498050	24050	24050	24050	24050	0
169	20240318	164400	222498050	24050	24050	24050	24050	0
170	20240318	164300	222498050	24050	24050	24050	24050	0
171	20240318	164200	222498050	24050	24050	24050	24050	0
172	20240318	164100	222498050	24050	24050	24050	24050	0
173	20240318	164000	222498050	24050	24050	24050	24050	0
174	20240318	163900	222498050	24050	24050	24050	24050	0
175	20240318	163800	222498050	24050	24050	24050	24050	0
176	20240318	163700	222498050	24050	24050	24050	24050	0
177	20240318	163600	222498050	24050	24050	24050	24050	0
178	20240318	163500	222498050	24050	24050	24050	24050	0
179	20240318	163400	222498050	24050	24050	24050	24050	0
180	20240318	163300	222498050	24050	24050	24050	24050	0
181	20240318	163200	222498050	24050	24050	24050	24050	0
182	20240318	163100	222498050	24050	24050	24050	24050	137
183	20240318	163000	222498050	24050	24050	24050	24050	0
184	20240318	162900	222498050	24050	24050	24050	24050	0
185	20240318	162800	222498050	24050	24050	24050	24050	0
186	20240318	162700	222498050	24050	24050	24050	24050	0
187	20240318	162600	222498050	24050	24050	24050	24050	0
188	20240318	162500	222498050	24050	24050	24050	24050	0
189	20240318	162400	222498050	24050	24050	24050	24050	0
190	20240318	162300	222498050	24050	24050	24050	24050	0
191	20240318	162200	222498050	24050	24050	24050	24050	0
192	20240318	162100	222498050	24050	24050	24050	24050	0
193	20240318	162000	222498050	24050	24050	24050	24050	0
194	20240318	161900	222498050	24050	24050	24050	24050	0
195	20240318	161800	222498050	24050	24050	24050	24050	0
196	20240318	161700	222498050	24050	24050	24050	24050	0
197	20240318	161600	222498050	24050	24050	24050	24050	0
198	20240318	161500	222498050	24050	24050	24050	24050	0
199	20240318	161400	222498050	24050	24050	24050	24050	0
200	20240318	161300	222498050	24050	24050	24050	24050	0
201	20240318	161200	222498050	24050	24050	24050	24050	0
202	20240318	161100	222498050	24050	24050	24050	24050	0
203	20240318	161000	222498050	24050	24050	24050	24050	0
204	20240318	160900	222498050	24050	24050	24050	24050	0
205	20240318	160800	222498050	24050	24050	24050	24050	0
206	20240318	160700	222498050	24050	24050	24050	24050	0
207	20240318	160600	222498050	24050	24050	24050	24050	0
208	20240318	160500	222498050	24050	24050	24050	24050	0
209	20240318	160400	222498050	24050	24050	24050	24050	0
210	20240318	160300	222498050	24050	24050	24050	24050	0
211	20240318	160200	222498050	24050	24050	24050	24050	0
212	20240318	160100	222498050	24050	24050	24050	24050	137
213	20240318	160000	222498050	24050	24050	24050	24050	0
214	20240318	155900	222498050	24050	24050	24050	24050	0
215	20240318	155800	222498050	24050	24050	24050	24050	0
216	20240318	155700	222498050	24050	24050	24050	24050	0
217	20240318	155600	222498050	24050	24050	24050	24050	0
218	20240318	155500	222498050	24050	24050	24050	24050	0
219	20240318	155400	222498050	24050	24050	24050	24050	0
220	20240318	155300	222498050	24050	24050	24050	24050	0
221	20240318	155200	222498050	24050	24050	24050	24050	0
222	20240318	155100	222498050	24050	24050	24050	24050	0
223	20240318	155000	222498050	24050	24050	24050	24050	0
224	20240318	154900	222498050	24050	24050	24050	24050	0
225	20240318	154800	222498050	24050	24050	24050	24050	0
226	20240318	154700	222498050	24050	24050	24050	24050	0
227	20240318	154600	222498050	24050	24050	24050	24050	0
228	20240318	154500	222498050	24050	24050	24050	24050	0
229	20240318	154400	222498050	24050	24050	24050	24050	0
230	20240318	154300	222498050	24050	24050	24050	24050	0
231	20240318	154200	222498050	24050	24050	24050	24050	0
232	20240318	154100	222498050	24050	24050	24050	24050	0
233	20240318	154000	222498050	24050	24050	24050	24050	0
234	20240318	153900	222498050	24050	24050	24050	24050	0
235	20240318	153800	222498050	24050	24050	24050	24050	0
236	20240318	153700	222498050	24050	24050	24050	24050	0
237	20240318	153600	222498050	24050	24050	24050	24050	0
238	20240318	153500	222498050	24050	24050	24050	24050	0
239	20240318	153400	222498050	24050	24050	24050	24050	0
240	20240318	153300	222498050	24050	24050	24050	24050	0
241	20240318	153200	222498050	24050	24050	24050	24050	0
242	20240318	153100	222498050	24050	24050	24050	24050	137
243	20240318	153000	222498050	24050	24050	24050	24050	137
244	20240318	152900	219203200	24000	24000	24000	24000	0
245	20240318	152800	219203200	24000	24000	24000	24000	0
246	20240318	152700	219203200	24000	24000	24000	24000	0
247	20240318	152600	219203200	24000	24000	24000	24000	0
248	20240318	152500	219203200	24000	24000	24000	24000	0
249	20240318	152400	219203200	24000	24000	24000	24000	0
250	20240318	152300	219203200	24000	24000	24000	24000	0
251	20240318	152200	219203200	24000	24000	24000	24000	0
252	20240318	152100	219203200	24000	24000	24000	24000	0
253	20240318	152000	219203200	24000	24000	24000	24000	0
254	20240318	151900	219203200	24000	24000	24000	24000	12
255	20240318	151800	218915200	24000	24050	24100	24000	7
256	20240318	151700	218747000	24100	24100	24100	24100	4
257	20240318	151600	218650600	24050	24050	24050	24050	3
258	20240318	151500	218578450	24100	24100	24100	24100	0
259	20240318	151400	218578450	24100	24100	24100	24100	5
260	20240318	151300	218457950	24100	24100	24100	24100	208
261	20240318	151200	213445150	24100	24100	24100	24100	5
262	20240318	151100	213324650	24100	24100	24100	24100	0
263	20240318	151000	213324650	24100	24000	24100	24000	5
264	20240318	150900	213204250	24100	24100	24100	24100	0
265	20240318	150800	213204250	24100	24000	24100	24000	45
266	20240318	150700	212124150	24000	24000	24000	24000	4
267	20240318	150600	212028150	24000	24000	24000	24000	101
268	20240318	150500	209604150	24000	24000	24000	24000	4
269	20240318	150400	209508150	24000	24000	24000	24000	3
270	20240318	150300	209436150	24000	24000	24000	24000	4
271	20240318	150200	209340150	24000	24000	24000	24000	0
272	20240318	150100	209340150	24000	24000	24000	24000	34
273	20240318	150000	208524150	24000	24000	24000	24000	0
274	20240318	145900	208524150	24000	23950	24000	23950	16
275	20240318	145800	208140450	24000	24000	24000	24000	54
276	20240318	145700	206844450	24000	24000	24000	24000	83
277	20240318	145600	204852450	24000	23950	24000	23950	10
278	20240318	145500	204612750	23950	23950	23950	23950	0
279	20240318	145400	204612750	23950	24000	24000	23950	5
280	20240318	145300	204492800	23950	23950	23950	23950	6
281	20240318	145200	204349100	24000	24000	24000	24000	4
282	20240318	145100	204253100	23950	23950	23950	23950	5
283	20240318	145000	204133350	24000	23950	24000	23950	414
284	20240318	144900	194218000	24000	24000	24000	24000	4
285	20240318	144800	194122000	24000	24000	24000	24000	0
286	20240318	144700	194122000	24000	23950	24000	23950	10
287	20240318	144600	193882300	24000	24000	24000	24000	0
288	20240318	144500	193882300	24000	24000	24000	24000	4
289	20240318	144400	193786300	23950	23950	23950	23950	6
290	20240318	144300	193642600	24000	24000	24000	24000	6
291	20240318	144200	193498600	24000	24000	24000	24000	20
292	20240318	144100	193018600	24000	24000	24000	24000	21
293	20240318	144000	192514600	24000	24000	24000	24000	166
294	20240318	143900	188530600	24000	24000	24000	24000	1
295	20240318	143800	188506600	24000	23950	24000	23950	11
296	20240318	143700	188242950	24000	24000	24000	24000	0
297	20240318	143600	188242950	24000	24000	24000	24000	3
298	20240318	143500	188170950	23950	23950	23950	23950	7
299	20240318	143400	188003300	24000	24000	24000	24000	0
300	20240318	143300	188003300	24000	24000	24000	24000	4
301	20240318	143200	187907300	23950	23950	23950	23950	7
302	20240318	143100	187739650	24000	24000	24000	24000	45
303	20240318	143000	186659650	23950	23950	23950	23950	0
304	20240318	142900	186659650	23950	24000	24000	23950	11
305	20240318	142800	186396000	24000	24000	24000	24000	50
306	20240318	142700	185196000	24000	24000	24000	24000	6
307	20240318	142600	185052000	23950	23950	23950	23950	7
308	20240318	142500	184884350	24000	24000	24000	24000	0
309	20240318	142400	184884350	24000	24000	24000	24000	4
310	20240318	142300	184788350	23950	23950	23950	23950	7
311	20240318	142200	184620700	24000	24000	24000	24000	3
312	20240318	142100	184548700	23950	23950	23950	23950	58
313	20240318	142000	183159600	24000	23950	24000	23950	11
314	20240318	141900	182895950	24000	24000	24000	24000	9
315	20240318	141800	182679950	24000	24000	24000	24000	0
316	20240318	141700	182679950	24000	23950	24000	23950	10
317	20240318	141600	182440300	24000	24000	24000	24000	1
318	20240318	141500	182416300	24050	24050	24050	24050	5
319	20240318	141400	182296050	23950	23950	23950	23950	7
320	20240318	141300	182128400	23950	24050	24050	23950	139
321	20240318	141200	178799050	24050	24050	24050	24050	1
322	20240318	141100	178775000	24050	23950	24100	23950	12
323	20240318	141000	178487050	23950	24000	24000	23950	749
324	20240318	140900	160525050	24050	24050	24050	24050	505
325	20240318	140800	148379800	24050	24050	24050	24050	7
326	20240318	140700	148211450	24050	24050	24050	24050	0
327	20240318	140600	148211450	24050	24050	24050	24050	0
328	20240318	140500	148211450	24050	24050	24050	24050	7
329	20240318	140400	148043100	24050	24050	24050	24050	0
330	20240318	140300	148043100	24050	24050	24050	24050	0
331	20240318	140200	148043100	24050	24050	24050	24050	7
332	20240318	140100	147874750	24050	24050	24050	24050	0
333	20240318	140000	147874750	24050	24050	24050	24050	0
334	20240318	135900	147874750	24050	24050	24050	24050	7
335	20240318	135800	147706400	24050	24050	24050	24050	0
336	20240318	135700	147706400	24050	24050	24050	24050	0
337	20240318	135600	147706400	24050	24050	24050	24050	7
338	20240318	135500	147538050	24100	24100	24100	24100	0
339	20240318	135400	147538050	24100	24100	24100	24100	2
340	20240318	135300	147489850	24050	24050	24050	24050	7
341	20240318	135200	147321500	24100	24100	24100	24100	83
342	20240318	135100	145321200	24050	24050	24050	24050	0
343	20240318	135000	145321200	24050	24050	24050	24050	7
344	20240318	134900	145152850	24050	24050	24050	24050	0
345	20240318	134800	145152850	24050	24050	24050	24050	0
346	20240318	134700	145152850	24050	24050	24050	24050	7
347	20240318	134600	144984500	24100	24100	24100	24100	99
348	20240318	134500	142598600	24100	24100	24100	24100	0
349	20240318	134400	142598600	24100	24100	24100	24100	0
350	20240318	134300	142598600	24100	24100	24100	24100	0
351	20240318	134200	142598600	24100	24100	24100	24100	0
352	20240318	134100	142598600	24100	24100	24100	24100	0
353	20240318	134000	142598600	24100	24100	24100	24100	0
354	20240318	133900	142598600	24100	24100	24100	24100	0
355	20240318	133800	142598600	24100	24100	24100	24100	45
356	20240318	133700	141514100	24100	24100	24100	24100	2
357	20240318	133600	141465900	24100	24100	24100	24100	0
358	20240318	133500	141465900	24100	24100	24100	24100	2
359	20240318	133400	141417700	24050	24050	24050	24050	0
360	20240318	133300	141417700	24050	24050	24050	24050	100
361	20240318	133200	139012700	24050	24050	24050	24050	0
362	20240318	133100	139012700	24050	24050	24050	24050	100
363	20240318	133000	136607700	24100	24100	24100	24100	2
364	20240318	132900	136559500	24100	24100	24100	24100	17
365	20240318	132800	136149800	24100	24100	24100	24100	0
366	20240318	132700	136149800	24100	24100	24100	24100	0
367	20240318	132600	136149800	24100	24100	24100	24100	0
368	20240318	132500	136149800	24100	24100	24100	24100	0
369	20240318	132400	136149800	24100	24100	24100	24100	0
370	20240318	132300	136149800	24100	24100	24100	24100	0
371	20240318	132200	136149800	24100	24100	24100	24100	0
372	20240318	132100	136149800	24100	24100	24100	24100	0
373	20240318	132000	136149800	24100	24100	24100	24100	1
374	20240318	131900	136125700	24100	24100	24100	24100	2
375	20240318	131800	136077500	24100	24100	24100	24100	0
376	20240318	131700	136077500	24100	24100	24100	24100	0
377	20240318	131600	136077500	24100	24100	24100	24100	29
378	20240318	131500	135378600	24100	24100	24100	24100	0
379	20240318	131400	135378600	24100	24100	24100	24100	0
380	20240318	131300	135378600	24100	24100	24100	24100	0
381	20240318	131200	135378600	24100	24100	24100	24100	0
382	20240318	131100	135378600	24100	24100	24100	24100	200
383	20240318	131000	130558600	24150	24150	24150	24150	0
384	20240318	130900	130558600	24150	24150	24150	24150	0
385	20240318	130800	130558600	24150	24150	24150	24150	10
386	20240318	130700	130317100	24050	24050	24050	24050	0
387	20240318	130600	130317100	24050	24050	24050	24050	0
388	20240318	130500	130317100	24050	24050	24050	24050	0
389	20240318	130400	130317100	24050	24050	24050	24050	0
390	20240318	130300	130317100	24050	24100	24100	24050	209
391	20240318	130200	125280800	24150	24150	24150	24150	3
392	20240318	130100	125208350	24150	24150	24150	24150	0
393	20240318	130000	125208350	24150	24150	24150	24150	1
394	20240318	125900	125184200	24100	24100	24100	24100	0
395	20240318	125800	125184200	24100	24100	24100	24100	0
396	20240318	125700	125184200	24100	24100	24100	24100	4
397	20240318	125600	125087800	24100	24100	24100	24100	0
398	20240318	125500	125087800	24100	24100	24100	24100	0
399	20240318	125400	125087800	24100	24150	24150	24100	12
400	20240318	125300	124798100	24100	24100	24100	24100	0
401	20240318	125200	124798100	24100	24100	24100	24100	0
402	20240318	125100	124798100	24100	24100	24100	24100	282
403	20240318	125000	118001900	24100	24100	24100	24100	0
404	20240318	124900	118001900	24100	24100	24100	24100	43
405	20240318	124800	116965600	24100	24100	24100	24100	0
406	20240318	124700	116965600	24100	24100	24100	24100	0
407	20240318	124600	116965600	24100	24100	24100	24100	0
408	20240318	124500	116965600	24100	24100	24100	24100	0
409	20240318	124400	116965600	24100	24100	24100	24100	0
410	20240318	124300	116965600	24100	24100	24100	24100	0
411	20240318	124200	116965600	24100	24100	24100	24100	0
412	20240318	124100	116965600	24100	24100	24100	24100	4
413	20240318	124000	116869200	24100	24100	24100	24100	1
414	20240318	123900	116845100	24100	24100	24100	24100	3
415	20240318	123800	116772800	24050	24050	24050	24050	0
416	20240318	123700	116772800	24050	24050	24050	24050	0
417	20240318	123600	116772800	24050	24050	24050	24050	0
418	20240318	123500	116772800	24050	24050	24050	24050	1
419	20240318	123400	116748750	24100	24100	24100	24100	0
420	20240318	123300	116748750	24100	24100	24100	24100	0
421	20240318	123200	116748750	24100	24100	24100	24100	0
422	20240318	123100	116748750	24100	24100	24100	24100	16
423	20240318	123000	116363150	24100	24100	24100	24100	0
424	20240318	122900	116363150	24100	24100	24100	24100	2
425	20240318	122800	116314950	24100	24100	24100	24100	11
426	20240318	122700	116049850	24100	24100	24100	24100	0
427	20240318	122600	116049850	24100	24100	24100	24100	200
428	20240318	122500	111229850	24150	24150	24150	24150	0
429	20240318	122400	111229850	24150	24150	24150	24150	0
430	20240318	122300	111229850	24150	24150	24150	24150	0
431	20240318	122200	111229850	24150	24150	24150	24150	0
432	20240318	122100	111229850	24150	24150	24150	24150	0
433	20240318	122000	111229850	24150	24150	24150	24150	0
434	20240318	121900	111229850	24150	24150	24150	24150	24
435	20240318	121800	110650250	24150	24150	24150	24150	0
436	20240318	121700	110650250	24150	24150	24150	24150	0
437	20240318	121600	110650250	24150	24150	24150	24150	0
438	20240318	121500	110650250	24150	24150	24150	24150	0
439	20240318	121400	110650250	24150	24150	24150	24150	0
440	20240318	121300	110650250	24150	24150	24150	24150	0
441	20240318	121200	110650250	24150	24150	24150	24150	20
442	20240318	121100	110167250	24150	24150	24150	24150	0
443	20240318	121000	110167250	24150	24150	24150	24150	0
444	20240318	120900	110167250	24150	24150	24150	24150	0
445	20240318	120800	110167250	24150	24150	24150	24150	0
446	20240318	120700	110167250	24150	24150	24150	24150	0
447	20240318	120600	110167250	24150	24150	24150	24150	0
448	20240318	120500	110167250	24150	24150	24150	24150	0
449	20240318	120400	110167250	24150	24150	24150	24150	0
450	20240318	120300	110167250	24150	24150	24150	24150	0
451	20240318	120200	110167250	24150	24150	24150	24150	0
452	20240318	120100	110167250	24150	24150	24150	24150	0
453	20240318	120000	110167250	24150	24150	24150	24150	5
454	20240318	115900	110046500	24150	24150	24150	24150	3
455	20240318	115800	109974050	24150	24150	24150	24150	0
456	20240318	115700	109974050	24150	24150	24150	24150	0
457	20240318	115600	109974050	24150	24150	24150	24150	0
458	20240318	115500	109974050	24150	24100	24150	24100	2
459	20240318	115400	109925800	24150	24100	24150	24100	16
460	20240318	115300	109540150	24100	24100	24100	24100	0
461	20240318	115200	109540150	24100	24100	24100	24100	0
462	20240318	115100	109540150	24100	24100	24100	24100	22
463	20240318	115000	109009950	24150	24150	24150	24150	2
464	20240318	114900	108961650	24100	24100	24100	24100	0
465	20240318	114800	108961650	24100	24100	24100	24100	0
466	20240318	114700	108961650	24100	24100	24100	24100	0
467	20240318	114600	108961650	24100	24100	24100	24100	2
468	20240318	114500	108913450	24150	24150	24150	24150	0
469	20240318	114400	108913450	24150	24150	24150	24150	1
470	20240318	114300	108889300	24150	24150	24150	24150	1
471	20240318	114200	108865150	24150	24150	24150	24150	1
472	20240318	114100	108841000	24100	24100	24100	24100	1
473	20240318	114000	108816900	24100	24100	24100	24100	0
474	20240318	113900	108816900	24100	24100	24100	24100	0
475	20240318	113800	108816900	24100	24100	24100	24100	0
476	20240318	113700	108816900	24100	24100	24100	24100	40
477	20240318	113600	107852900	24100	24100	24100	24100	0
478	20240318	113500	107852900	24100	24100	24100	24100	100
479	20240318	113400	105442900	24050	24050	24050	24050	0
480	20240318	113300	105442900	24050	24050	24050	24050	0
481	20240318	113200	105442900	24050	24050	24050	24050	0
482	20240318	113100	105442900	24050	24050	24050	24050	0
483	20240318	113000	105442900	24050	24050	24050	24050	22
484	20240318	112900	104913800	24150	24150	24150	24150	0
485	20240318	112800	104913800	24150	24150	24150	24150	0
486	20240318	112700	104913800	24150	24150	24150	24150	0
487	20240318	112600	104913800	24150	24150	24150	24150	0
488	20240318	112500	104913800	24150	24150	24150	24150	0
489	20240318	112400	104913800	24150	24100	24150	24100	19
490	20240318	112300	104455000	24100	24100	24100	24100	120
491	20240318	112200	101563000	24100	24100	24100	24100	0
492	20240318	112100	101563000	24100	24100	24100	24100	0
493	20240318	112000	101563000	24100	24100	24100	24100	3
494	20240318	111900	101490700	24100	24100	24100	24100	0
495	20240318	111800	101490700	24100	24100	24100	24100	0
496	20240318	111700	101490700	24100	24100	24100	24100	0
497	20240318	111600	101490700	24100	24100	24100	24100	1
498	20240318	111500	101466600	24050	24050	24050	24050	10
499	20240318	111400	101226100	24100	24100	24100	24100	0
500	20240318	111300	101226100	24100	24100	24100	24100	3
501	20240318	111200	101153800	24100	24100	24100	24100	0
502	20240318	111100	101153800	24100	24100	24100	24100	0
503	20240318	111000	101153800	24100	24100	24100	24100	0
504	20240318	110900	101153800	24100	24100	24100	24100	0
505	20240318	110800	101153800	24100	24100	24100	24100	0
506	20240318	110700	101153800	24100	24100	24100	24100	0
507	20240318	110600	101153800	24100	24100	24100	24100	1
508	20240318	110500	101129700	24050	24050	24050	24050	0
509	20240318	110400	101129700	24050	24050	24050	24050	1
510	20240318	110300	101105650	24050	24050	24050	24050	16
511	20240318	110200	100720850	24100	24100	24100	24100	0
512	20240318	110100	100720850	24100	24100	24100	24100	0
513	20240318	110000	100720850	24100	24100	24100	24100	0
514	20240318	105900	100720850	24100	24100	24100	24100	0
515	20240318	105800	100720850	24100	24100	24100	24100	1
516	20240318	105700	100696750	24000	24000	24000	24000	0
517	20240318	105600	100696750	24000	24050	24050	24000	239
518	20240318	105500	94958300	24050	24050	24050	24050	1
519	20240318	105400	94934250	24100	24100	24100	24100	0
520	20240318	105300	94934250	24100	24100	24100	24100	0
521	20240318	105200	94934250	24100	24100	24100	24100	0
522	20240318	105100	94934250	24100	24100	24100	24100	0
523	20240318	105000	94934250	24100	24100	24100	24100	0
524	20240318	104900	94934250	24100	24100	24100	24100	0
525	20240318	104800	94934250	24100	24100	24100	24100	0
526	20240318	104700	94934250	24100	24100	24100	24100	0
527	20240318	104600	94934250	24100	24050	24100	24050	127
528	20240318	104500	91879100	24050	24050	24050	24050	22
529	20240318	104400	91350000	24050	24050	24050	24050	2
530	20240318	104300	91301900	24000	24000	24000	24000	0
531	20240318	104200	91301900	24000	24000	24000	24000	0
532	20240318	104100	91301900	24000	24000	24000	24000	0
533	20240318	104000	91301900	24000	24000	24000	24000	0
534	20240318	103900	91301900	24000	24000	24000	24000	0
535	20240318	103800	91301900	24000	24050	24050	24000	892
536	20240318	103700	69877450	24050	24050	24050	24050	0
537	20240318	103600	69877450	24050	24050	24050	24050	0
538	20240318	103500	69877450	24050	24050	24050	24050	2
539	20240318	103400	69829350	24050	24050	24050	24050	0
540	20240318	103300	69829350	24050	24050	24050	24050	0
541	20240318	103200	69829350	24050	24100	24100	24050	406
542	20240318	103100	60052100	24150	24200	24200	24150	334
543	20240318	103000	51985950	24200	24200	24200	24200	3
544	20240318	102900	51913350	24200	24200	24200	24200	1
545	20240318	102800	51889150	24200	24200	24200	24200	0
546	20240318	102700	51889150	24200	24200	24200	24200	0
547	20240318	102600	51889150	24200	24200	24200	24200	0
548	20240318	102500	51889150	24200	24200	24200	24200	150
549	20240318	102400	48259150	24200	24200	24200	24200	2
550	20240318	102300	48210750	24200	24200	24200	24200	0
551	20240318	102200	48210750	24200	24200	24200	24200	10
552	20240318	102100	47968750	24200	24200	24200	24200	178
553	20240318	102000	43661150	24200	24200	24200	24200	20
554	20240318	101900	43177150	24250	24250	24250	24250	0
555	20240318	101800	43177150	24250	24250	24250	24250	1
556	20240318	101700	43152900	24250	24250	24250	24250	1
557	20240318	101600	43128650	24250	24250	24250	24250	0
558	20240318	101500	43128650	24250	24250	24250	24250	5
559	20240318	101400	43007400	24200	24200	24200	24200	0
560	20240318	101300	43007400	24200	24200	24200	24200	2
561	20240318	101200	42959000	24200	24200	24200	24200	1
562	20240318	101100	42934800	24200	24200	24200	24200	0
563	20240318	101000	42934800	24200	24200	24200	24200	50
564	20240318	100900	41724800	24200	24200	24200	24200	0
565	20240318	100800	41724800	24200	24200	24200	24200	1
566	20240318	100700	41700600	24200	24200	24200	24200	0
567	20240318	100600	41700600	24200	24200	24200	24200	1
568	20240318	100500	41676400	24200	24200	24200	24200	1
569	20240318	100400	41652200	24200	24200	24200	24200	0
570	20240318	100300	41652200	24200	24200	24200	24200	1
571	20240318	100200	41628000	24200	24200	24200	24200	0
572	20240318	100100	41628000	24200	24200	24200	24200	1
573	20240318	100000	41603800	24200	24200	24200	24200	3
574	20240318	095900	41531200	24200	24200	24200	24200	2
575	20240318	095800	41482800	24200	24200	24200	24200	0
576	20240318	095700	41482800	24200	24200	24200	24200	0
577	20240318	095600	41482800	24200	24200	24200	24200	2
578	20240318	095500	41434400	24100	24100	24100	24100	0
579	20240318	095400	41434400	24100	24100	24100	24100	0
580	20240318	095300	41434400	24100	24200	24200	24100	5
581	20240318	095200	41313800	24200	24200	24200	24200	5
582	20240318	095100	41192800	24200	24200	24200	24200	0
583	20240318	095000	41192800	24200	24200	24200	24200	0
584	20240318	094900	41192800	24200	24200	24200	24200	1
585	20240318	094800	41168600	24200	24200	24200	24200	2
586	20240318	094700	41120200	24200	24200	24200	24200	0
587	20240318	094600	41120200	24200	24200	24200	24200	0
588	20240318	094500	41120200	24200	24200	24200	24200	0
589	20240318	094400	41120200	24200	24100	24200	24050	469
590	20240318	094300	29807050	24100	24100	24100	24100	51
591	20240318	094200	28577950	24100	24100	24100	24100	80
592	20240318	094100	26649950	24100	24100	24100	24100	0
593	20240318	094000	26649950	24100	24100	24100	24100	0
594	20240318	093900	26649950	24100	24050	24100	24050	2
595	20240318	093800	26601800	24100	24100	24100	24100	1
596	20240318	093700	26577700	24050	24050	24050	24050	0
597	20240318	093600	26577700	24050	24050	24050	24050	0
598	20240318	093500	26577700	24050	24050	24050	24050	1
599	20240318	093400	26553650	24100	24100	24100	24100	0
600	20240318	093300	26553650	24100	24100	24100	24100	0
601	20240318	093200	26553650	24100	24100	24100	24100	22
602	20240318	093100	26023450	24050	24050	24050	24050	1
603	20240318	093000	25999400	24100	24100	24100	24100	0
604	20240318	092900	25999400	24100	24100	24100	24100	9
605	20240318	092800	25782500	24100	24100	24100	24100	133
606	20240318	092700	22577200	24100	24150	24150	24100	249
607	20240318	092600	16573450	24150	24150	24150	24150	1
608	20240318	092500	16549300	24150	24150	24150	24150	1
609	20240318	092400	16525150	24150	24150	24150	24150	41
610	20240318	092300	15535000	24100	24100	24100	24100	0
611	20240318	092200	15535000	24100	24100	24100	24100	1
612	20240318	092100	15510900	24100	24100	24100	24100	0
613	20240318	092000	15510900	24100	24100	24100	24100	1
614	20240318	091900	15486800	24100	24100	24100	24100	0
615	20240318	091800	15486800	24100	24100	24100	24100	4
616	20240318	091700	15390400	24150	24150	24150	24150	0
617	20240318	091600	15390400	24150	24150	24150	24150	41
618	20240318	091500	14400250	24150	24150	24200	24150	76
619	20240318	091400	12561150	24150	24150	24150	24150	0
620	20240318	091300	12561150	24150	24150	24150	24150	0
621	20240318	091200	12561150	24150	24100	24150	24100	22
622	20240318	091100	12030900	24200	24150	24200	24150	219
623	20240318	091000	6741950	24150	24200	24200	24150	4
624	20240318	090900	6645300	24150	24150	24150	24150	1
625	20240318	090800	6621150	24150	24150	24150	24150	0
626	20240318	090700	6621150	24150	24150	24150	24150	0
627	20240318	090600	6621150	24150	24200	24200	24150	72
628	20240318	090500	4878800	24200	24200	24200	24200	0
629	20240318	090400	4878800	24200	24200	24200	24200	0
630	20240318	090300	4878800	24200	24200	24200	24200	0
631	20240318	090200	4878800	24200	24200	24200	24200	0
632	20240318	090100	4878800	24200	24200	24200	24200	0
633	20240318	090000	4878800	24200	24300	24300	24200	201