KissMeData/199800/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204200	292226825	39350	39350	39350	39350	196
3	20250306	204100	292226825	39350	39350	39350	39350	0
4	20250306	204000	292226825	39350	39350	39350	39350	0
5	20250306	203900	292226825	39350	39350	39350	39350	0
6	20250306	203800	292226825	39350	39350	39350	39350	0
7	20250306	203700	292226825	39350	39350	39350	39350	0
8	20250306	203600	292226825	39350	39350	39350	39350	0
9	20250306	203500	292226825	39350	39350	39350	39350	0
10	20250306	203400	292226825	39350	39350	39350	39350	0
11	20250306	203300	292226825	39350	39350	39350	39350	0
12	20250306	203200	292226825	39350	39350	39350	39350	0
13	20250306	203100	292226825	39350	39350	39350	39350	0
14	20250306	203000	292226825	39350	39350	39350	39350	0
15	20250306	202900	292226825	39350	39350	39350	39350	0
16	20250306	202800	292226825	39350	39350	39350	39350	0
17	20250306	202700	292226825	39350	39350	39350	39350	0
18	20250306	202600	292226825	39350	39350	39350	39350	0
19	20250306	202500	292226825	39350	39350	39350	39350	0
20	20250306	202400	292226825	39350	39350	39350	39350	0
21	20250306	202300	292226825	39350	39350	39350	39350	0
22	20250306	202200	292226825	39350	39350	39350	39350	0
23	20250306	202100	292226825	39350	39350	39350	39350	0
24	20250306	202000	292226825	39350	39350	39350	39350	0
25	20250306	201900	292226825	39350	39350	39350	39350	0
26	20250306	201800	292226825	39350	39350	39350	39350	0
27	20250306	201700	292226825	39350	39350	39350	39350	0
28	20250306	201600	292226825	39350	39350	39350	39350	0
29	20250306	201500	292226825	39350	39350	39350	39350	0
30	20250306	201400	292226825	39350	39350	39350	39350	0
31	20250306	201300	292226825	39350	39350	39350	39350	0
32	20250306	201200	292226825	39350	39350	39350	39350	196
33	20250306	201100	292226825	39350	39350	39350	39350	0
34	20250306	201000	292226825	39350	39350	39350	39350	0
35	20250306	200900	292226825	39350	39350	39350	39350	0
36	20250306	200800	292226825	39350	39350	39350	39350	0
37	20250306	200700	292226825	39350	39350	39350	39350	0
38	20250306	200600	292226825	39350	39350	39350	39350	0
39	20250306	200500	292226825	39350	39350	39350	39350	0
40	20250306	200400	292226825	39350	39350	39350	39350	0
41	20250306	200300	292226825	39350	39350	39350	39350	0
42	20250306	200200	292226825	39350	39350	39350	39350	0
43	20250306	200100	292226825	39350	39350	39350	39350	0
44	20250306	200000	292226825	39350	39350	39350	39350	0
45	20250306	195900	292226825	39350	39350	39350	39350	0
46	20250306	195800	292226825	39350	39350	39350	39350	0
47	20250306	195700	292226825	39350	39350	39350	39350	0
48	20250306	195600	292226825	39350	39350	39350	39350	0
49	20250306	195500	292226825	39350	39350	39350	39350	0
50	20250306	195400	292226825	39350	39350	39350	39350	0
51	20250306	195300	292226825	39350	39350	39350	39350	0
52	20250306	195200	292226825	39350	39350	39350	39350	0
53	20250306	195100	292226825	39350	39350	39350	39350	0
54	20250306	195000	292226825	39350	39350	39350	39350	0
55	20250306	194900	292226825	39350	39350	39350	39350	0
56	20250306	194800	292226825	39350	39350	39350	39350	0
57	20250306	194700	292226825	39350	39350	39350	39350	0
58	20250306	194600	292226825	39350	39350	39350	39350	0
59	20250306	194500	292226825	39350	39350	39350	39350	0
60	20250306	194400	292226825	39350	39350	39350	39350	0
61	20250306	194300	292226825	39350	39350	39350	39350	0
62	20250306	194200	292226825	39350	39350	39350	39350	196
63	20250306	194100	292226825	39350	39350	39350	39350	0
64	20250306	194000	292226825	39350	39350	39350	39350	0
65	20250306	193900	292226825	39350	39350	39350	39350	0
66	20250306	193800	292226825	39350	39350	39350	39350	0
67	20250306	193700	292226825	39350	39350	39350	39350	0
68	20250306	193600	292226825	39350	39350	39350	39350	0
69	20250306	193500	292226825	39350	39350	39350	39350	0
70	20250306	193400	292226825	39350	39350	39350	39350	0
71	20250306	193300	292226825	39350	39350	39350	39350	0
72	20250306	193200	292226825	39350	39350	39350	39350	0
73	20250306	193100	292226825	39350	39350	39350	39350	0
74	20250306	193000	292226825	39350	39350	39350	39350	0
75	20250306	192900	292226825	39350	39350	39350	39350	0
76	20250306	192800	292226825	39350	39350	39350	39350	0
77	20250306	192700	292226825	39350	39350	39350	39350	0
78	20250306	192600	292226825	39350	39350	39350	39350	0
79	20250306	192500	292226825	39350	39350	39350	39350	0
80	20250306	192400	292226825	39350	39350	39350	39350	0
81	20250306	192300	292226825	39350	39350	39350	39350	0
82	20250306	192200	292226825	39350	39350	39350	39350	0
83	20250306	192100	292226825	39350	39350	39350	39350	0
84	20250306	192000	292226825	39350	39350	39350	39350	0
85	20250306	191900	292226825	39350	39350	39350	39350	0
86	20250306	191800	292226825	39350	39350	39350	39350	0
87	20250306	191700	292226825	39350	39350	39350	39350	0
88	20250306	191600	292226825	39350	39350	39350	39350	0
89	20250306	191500	292226825	39350	39350	39350	39350	0
90	20250306	191400	292226825	39350	39350	39350	39350	0
91	20250306	191300	292226825	39350	39350	39350	39350	0
92	20250306	191200	292226825	39350	39350	39350	39350	196
93	20250306	191100	292226825	39350	39350	39350	39350	0
94	20250306	191000	292226825	39350	39350	39350	39350	0
95	20250306	190900	292226825	39350	39350	39350	39350	0
96	20250306	190800	292226825	39350	39350	39350	39350	0
97	20250306	190700	292226825	39350	39350	39350	39350	0
98	20250306	190600	292226825	39350	39350	39350	39350	0
99	20250306	190500	292226825	39350	39350	39350	39350	0
100	20250306	190400	292226825	39350	39350	39350	39350	0
101	20250306	190300	292226825	39350	39350	39350	39350	0
102	20250306	190200	292226825	39350	39350	39350	39350	0
103	20250306	190100	292226825	39350	39350	39350	39350	0
104	20250306	190000	292226825	39350	39350	39350	39350	0
105	20250306	185900	292226825	39350	39350	39350	39350	0
106	20250306	185800	292226825	39350	39350	39350	39350	0
107	20250306	185700	292226825	39350	39350	39350	39350	0
108	20250306	185600	292226825	39350	39350	39350	39350	0
109	20250306	185500	292226825	39350	39350	39350	39350	0
110	20250306	185400	292226825	39350	39350	39350	39350	0
111	20250306	185300	292226825	39350	39350	39350	39350	0
112	20250306	185200	292226825	39350	39350	39350	39350	0
113	20250306	185100	292226825	39350	39350	39350	39350	0
114	20250306	185000	292226825	39350	39350	39350	39350	0
115	20250306	184900	292226825	39350	39350	39350	39350	0
116	20250306	184800	292226825	39350	39350	39350	39350	0
117	20250306	184700	292226825	39350	39350	39350	39350	0
118	20250306	184600	292226825	39350	39350	39350	39350	0
119	20250306	184500	292226825	39350	39350	39350	39350	0
120	20250306	184400	292226825	39350	39350	39350	39350	0
121	20250306	184300	292226825	39350	39350	39350	39350	0
122	20250306	184200	292226825	39350	39350	39350	39350	196
123	20250306	184100	292226825	39350	39350	39350	39350	0
124	20250306	184000	292226825	39350	39350	39350	39350	0
125	20250306	183900	292226825	39350	39350	39350	39350	0
126	20250306	183800	292226825	39350	39350	39350	39350	0
127	20250306	183700	292226825	39350	39350	39350	39350	0
128	20250306	183600	292226825	39350	39350	39350	39350	0
129	20250306	183500	292226825	39350	39350	39350	39350	0
130	20250306	183400	292226825	39350	39350	39350	39350	0
131	20250306	183300	292226825	39350	39350	39350	39350	0
132	20250306	183200	292226825	39350	39350	39350	39350	0
133	20250306	183100	292226825	39350	39350	39350	39350	0
134	20250306	183000	292226825	39350	39350	39350	39350	0
135	20250306	182900	292226825	39350	39350	39350	39350	0
136	20250306	182800	292226825	39350	39350	39350	39350	0
137	20250306	182700	292226825	39350	39350	39350	39350	0
138	20250306	182600	292226825	39350	39350	39350	39350	0
139	20250306	182500	292226825	39350	39350	39350	39350	0
140	20250306	182400	292226825	39350	39350	39350	39350	0
141	20250306	182300	292226825	39350	39350	39350	39350	0
142	20250306	182200	292226825	39350	39350	39350	39350	0
143	20250306	182100	292226825	39350	39350	39350	39350	0
144	20250306	182000	292226825	39350	39350	39350	39350	0
145	20250306	181900	292226825	39350	39350	39350	39350	0
146	20250306	181800	292226825	39350	39350	39350	39350	0
147	20250306	181700	292226825	39350	39350	39350	39350	0
148	20250306	181600	292226825	39350	39350	39350	39350	0
149	20250306	181500	292226825	39350	39350	39350	39350	0
150	20250306	181400	292226825	39350	39350	39350	39350	0
151	20250306	181300	292226825	39350	39350	39350	39350	0
152	20250306	181200	292226825	39350	39350	39350	39350	196
153	20250306	181100	292226825	39350	39350	39350	39350	0
154	20250306	181000	292226825	39350	39350	39350	39350	0
155	20250306	180900	292226825	39350	39350	39350	39350	0
156	20250306	180800	292226825	39350	39350	39350	39350	0
157	20250306	180700	292226825	39350	39350	39350	39350	0
158	20250306	180600	292226825	39350	39350	39350	39350	0
159	20250306	180500	292226825	39350	39350	39350	39350	0
160	20250306	180400	292226825	39350	39350	39350	39350	0
161	20250306	180300	292226825	39350	39350	39350	39350	0
162	20250306	180200	292226825	39350	39350	39350	39350	0
163	20250306	180100	292226825	39350	39350	39350	39350	0
164	20250306	180000	292226825	39350	39350	39350	39350	0
165	20250306	175900	292226825	39350	39350	39350	39350	0
166	20250306	175800	292226825	39350	39350	39350	39350	0
167	20250306	175700	292226825	39350	39350	39350	39350	0
168	20250306	175600	292226825	39350	39350	39350	39350	0
169	20250306	175500	292226825	39350	39350	39350	39350	0
170	20250306	175400	292226825	39350	39350	39350	39350	0
171	20250306	175300	292226825	39350	39350	39350	39350	0
172	20250306	175200	292226825	39350	39350	39350	39350	0
173	20250306	175100	292226825	39350	39350	39350	39350	0
174	20250306	175000	292226825	39350	39350	39350	39350	0
175	20250306	174900	292226825	39350	39350	39350	39350	0
176	20250306	174800	292226825	39350	39350	39350	39350	0
177	20250306	174700	292226825	39350	39350	39350	39350	0
178	20250306	174600	292226825	39350	39350	39350	39350	0
179	20250306	174500	292226825	39350	39350	39350	39350	0
180	20250306	174400	292226825	39350	39350	39350	39350	0
181	20250306	174300	292226825	39350	39350	39350	39350	0
182	20250306	174200	292226825	39350	39350	39350	39350	196
183	20250306	174100	292226825	39350	39350	39350	39350	0
184	20250306	174000	292226825	39350	39350	39350	39350	0
185	20250306	173900	292226825	39350	39350	39350	39350	0
186	20250306	173800	292226825	39350	39350	39350	39350	0
187	20250306	173700	292226825	39350	39350	39350	39350	0
188	20250306	173600	292226825	39350	39350	39350	39350	0
189	20250306	173500	292226825	39350	39350	39350	39350	0
190	20250306	173400	292226825	39350	39350	39350	39350	0
191	20250306	173300	292226825	39350	39350	39350	39350	0
192	20250306	173200	292226825	39350	39350	39350	39350	0
193	20250306	173100	292226825	39350	39350	39350	39350	0
194	20250306	173000	292226825	39350	39350	39350	39350	0
195	20250306	172900	292226825	39350	39350	39350	39350	0
196	20250306	172800	292226825	39350	39350	39350	39350	0
197	20250306	172700	292226825	39350	39350	39350	39350	0
198	20250306	172600	292226825	39350	39350	39350	39350	0
199	20250306	172500	292226825	39350	39350	39350	39350	0
200	20250306	172400	292226825	39350	39350	39350	39350	0
201	20250306	172300	292226825	39350	39350	39350	39350	0
202	20250306	172200	292226825	39350	39350	39350	39350	0
203	20250306	172100	292226825	39350	39350	39350	39350	0
204	20250306	172000	292226825	39350	39350	39350	39350	0
205	20250306	171900	292226825	39350	39350	39350	39350	0
206	20250306	171800	292226825	39350	39350	39350	39350	0
207	20250306	171700	292226825	39350	39350	39350	39350	0
208	20250306	171600	292226825	39350	39350	39350	39350	0
209	20250306	171500	292226825	39350	39350	39350	39350	0
210	20250306	171400	292226825	39350	39350	39350	39350	0
211	20250306	171300	292226825	39350	39350	39350	39350	0
212	20250306	171200	292226825	39350	39350	39350	39350	196
213	20250306	171100	292226825	39350	39350	39350	39350	0
214	20250306	171000	292226825	39350	39350	39350	39350	0
215	20250306	170900	292226825	39350	39350	39350	39350	0
216	20250306	170800	292226825	39350	39350	39350	39350	0
217	20250306	170700	292226825	39350	39350	39350	39350	0
218	20250306	170600	292226825	39350	39350	39350	39350	0
219	20250306	170500	292226825	39350	39350	39350	39350	0
220	20250306	170400	292226825	39350	39350	39350	39350	0
221	20250306	170300	292226825	39350	39350	39350	39350	0
222	20250306	170200	292226825	39350	39350	39350	39350	0
223	20250306	170100	292226825	39350	39350	39350	39350	0
224	20250306	170000	292226825	39350	39350	39350	39350	0
225	20250306	165900	292226825	39350	39350	39350	39350	0
226	20250306	165800	292226825	39350	39350	39350	39350	0
227	20250306	165700	292226825	39350	39350	39350	39350	0
228	20250306	165600	292226825	39350	39350	39350	39350	0
229	20250306	165500	292226825	39350	39350	39350	39350	0
230	20250306	165400	292226825	39350	39350	39350	39350	0
231	20250306	165300	292226825	39350	39350	39350	39350	0
232	20250306	165200	292226825	39350	39350	39350	39350	0
233	20250306	165100	292226825	39350	39350	39350	39350	0
234	20250306	165000	292226825	39350	39350	39350	39350	0
235	20250306	164900	292226825	39350	39350	39350	39350	0
236	20250306	164800	292226825	39350	39350	39350	39350	0
237	20250306	164700	292226825	39350	39350	39350	39350	0
238	20250306	164600	292226825	39350	39350	39350	39350	0
239	20250306	164500	292226825	39350	39350	39350	39350	0
240	20250306	164400	292226825	39350	39350	39350	39350	0
241	20250306	164300	292226825	39350	39350	39350	39350	0
242	20250306	164200	292226825	39350	39350	39350	39350	196
243	20250306	164100	292226825	39350	39350	39350	39350	0
244	20250306	164000	292226825	39350	39350	39350	39350	0
245	20250306	163900	292226825	39350	39350	39350	39350	0
246	20250306	163800	292226825	39350	39350	39350	39350	0
247	20250306	163700	292226825	39350	39350	39350	39350	0
248	20250306	163600	292226825	39350	39350	39350	39350	0
249	20250306	163500	292226825	39350	39350	39350	39350	0
250	20250306	163400	292226825	39350	39350	39350	39350	0
251	20250306	163300	292226825	39350	39350	39350	39350	0
252	20250306	163200	292226825	39350	39350	39350	39350	0
253	20250306	163100	292226825	39350	39350	39350	39350	0
254	20250306	163000	292226825	39350	39350	39350	39350	0
255	20250306	162900	292226825	39350	39350	39350	39350	0
256	20250306	162800	292226825	39350	39350	39350	39350	0
257	20250306	162700	292226825	39350	39350	39350	39350	0
258	20250306	162600	292226825	39350	39350	39350	39350	0
259	20250306	162500	292226825	39350	39350	39350	39350	0
260	20250306	162400	292226825	39350	39350	39350	39350	0
261	20250306	162300	292226825	39350	39350	39350	39350	0
262	20250306	162200	292226825	39350	39350	39350	39350	0
263	20250306	162100	292226825	39350	39350	39350	39350	0
264	20250306	162000	292226825	39350	39350	39350	39350	0
265	20250306	161900	292226825	39350	39350	39350	39350	0
266	20250306	161800	292226825	39350	39350	39350	39350	0
267	20250306	161700	292226825	39350	39350	39350	39350	0
268	20250306	161600	292226825	39350	39350	39350	39350	0
269	20250306	161500	292226825	39350	39350	39350	39350	0
270	20250306	161400	292226825	39350	39350	39350	39350	0
271	20250306	161300	292226825	39350	39350	39350	39350	0
272	20250306	161200	292226825	39350	39350	39350	39350	196
273	20250306	161100	292226825	39350	39350	39350	39350	0
274	20250306	161000	292226825	39350	39350	39350	39350	0
275	20250306	160900	292226825	39350	39350	39350	39350	0
276	20250306	160800	292226825	39350	39350	39350	39350	0
277	20250306	160700	292226825	39350	39350	39350	39350	0
278	20250306	160600	292226825	39350	39350	39350	39350	0
279	20250306	160500	292226825	39350	39350	39350	39350	0
280	20250306	160400	292226825	39350	39350	39350	39350	0
281	20250306	160300	292226825	39350	39350	39350	39350	0
282	20250306	160200	292226825	39350	39350	39350	39350	0
283	20250306	160100	292226825	39350	39350	39350	39350	0
284	20250306	160000	292226825	39350	39350	39350	39350	0
285	20250306	155900	292226825	39350	39350	39350	39350	0
286	20250306	155800	292226825	39350	39350	39350	39350	0
287	20250306	155700	292226825	39350	39350	39350	39350	0
288	20250306	155600	292226825	39350	39350	39350	39350	0
289	20250306	155500	292226825	39350	39350	39350	39350	0
290	20250306	155400	292226825	39350	39350	39350	39350	0
291	20250306	155300	292226825	39350	39350	39350	39350	0
292	20250306	155200	292226825	39350	39350	39350	39350	0
293	20250306	155100	292226825	39350	39350	39350	39350	0
294	20250306	155000	292226825	39350	39350	39350	39350	0
295	20250306	154900	292226825	39350	39350	39350	39350	0
296	20250306	154800	292226825	39350	39350	39350	39350	0
297	20250306	154700	292226825	39350	39350	39350	39350	0
298	20250306	154600	292226825	39350	39350	39350	39350	0
299	20250306	154500	292226825	39350	39350	39350	39350	0
300	20250306	154400	292226825	39350	39350	39350	39350	0
301	20250306	154300	292226825	39350	39350	39350	39350	0
302	20250306	154200	292226825	39350	39350	39350	39350	196
303	20250306	154100	292226825	39350	39350	39350	39350	0
304	20250306	154000	292226825	39350	39350	39350	39350	0
305	20250306	153900	292226825	39350	39350	39350	39350	0
306	20250306	153800	292226825	39350	39350	39350	39350	0
307	20250306	153700	292226825	39350	39350	39350	39350	0
308	20250306	153600	292226825	39350	39350	39350	39350	0
309	20250306	153500	292226825	39350	39350	39350	39350	0
310	20250306	153400	292226825	39350	39350	39350	39350	0
311	20250306	153300	292226825	39350	39350	39350	39350	0
312	20250306	153200	292226825	39350	39350	39350	39350	0
313	20250306	153100	292226825	39350	39350	39350	39350	0
314	20250306	153000	292226825	39350	39350	39350	39350	196
315	20250306	152900	284514225	39350	39350	39350	39350	0
316	20250306	152800	284514225	39350	39350	39350	39350	0
317	20250306	152700	284514225	39350	39350	39350	39350	0
318	20250306	152600	284514225	39350	39350	39350	39350	0
319	20250306	152500	284514225	39350	39350	39350	39350	0
320	20250306	152400	284514225	39350	39350	39350	39350	0
321	20250306	152300	284514225	39350	39350	39350	39350	0
322	20250306	152200	284514225	39350	39350	39350	39350	0
323	20250306	152100	284514225	39350	39350	39350	39350	0
324	20250306	152000	284514225	39350	39350	39350	39350	0
325	20250306	151900	284514225	39350	39350	39350	39350	0
326	20250306	151800	284514225	39350	39350	39350	39350	13
327	20250306	151700	284002675	39400	39400	39400	39400	15
328	20250306	151600	283411675	39500	39500	39500	39500	0
329	20250306	151500	283411675	39500	39500	39500	39500	0
330	20250306	151400	283411675	39500	39500	39500	39500	0
331	20250306	151300	283411675	39500	39200	39500	39200	50
332	20250306	151200	281444225	39200	39200	39200	39200	0
333	20250306	151100	281444225	39200	39200	39200	39200	7
334	20250306	151000	281169825	39200	39200	39200	39200	12
335	20250306	150900	280699425	39200	39200	39200	39200	2
336	20250306	150800	280621025	39200	39200	39200	39200	0
337	20250306	150700	280621025	39200	39200	39200	39200	10
338	20250306	150600	280229025	39100	39100	39100	39100	0
339	20250306	150500	280229025	39100	39100	39100	39100	0
340	20250306	150400	280229025	39100	39100	39100	39100	0
341	20250306	150300	280229025	39100	39100	39100	39100	0
342	20250306	150200	280229025	39100	39100	39100	39100	26
343	20250306	150100	279212425	39250	39250	39250	39250	0
344	20250306	150000	279212425	39250	39250	39250	39250	24
345	20250306	145900	278270425	39050	39250	39250	39050	113
346	20250306	145800	273857575	39100	39100	39100	39100	15
347	20250306	145700	273271075	39100	39100	39100	39100	59
348	20250306	145600	270964175	39100	39150	39150	39100	230
349	20250306	145500	261970575	39150	39150	39150	39150	0
350	20250306	145400	261970575	39150	39150	39150	39150	0
351	20250306	145300	261970575	39150	39150	39150	39150	0
352	20250306	145200	261970575	39150	39150	39150	39150	0
353	20250306	145100	261970575	39150	39250	39250	39150	345
354	20250306	145000	248452525	39200	39200	39200	39200	0
355	20250306	144900	248452525	39200	39200	39200	39200	0
356	20250306	144800	248452525	39200	39200	39200	39200	0
357	20250306	144700	248452525	39200	39200	39200	39200	0
358	20250306	144600	248452525	39200	39200	39200	39200	0
359	20250306	144500	248452525	39200	39200	39200	39200	0
360	20250306	144400	248452525	39200	39200	39200	39200	226
361	20250306	144300	239593325	39200	39300	39300	39200	916
362	20250306	144200	203672175	39350	39350	39350	39350	0
363	20250306	144100	203672175	39350	39350	39350	39350	0
364	20250306	144000	203672175	39350	39350	39350	39350	0
365	20250306	143900	203672175	39350	39350	39350	39350	20
366	20250306	143800	202885175	39350	39400	39400	39350	100
367	20250306	143700	198947275	39450	39450	39450	39450	0
368	20250306	143600	198947275	39450	39450	39450	39450	11
369	20250306	143500	198513325	39450	39450	39450	39450	0
370	20250306	143400	198513325	39450	39450	39450	39450	0
371	20250306	143300	198513325	39450	39450	39450	39450	0
372	20250306	143200	198513325	39450	39450	39450	39450	10
373	20250306	143100	198118825	39450	39450	39450	39450	29
374	20250306	143000	196974775	39400	39400	39400	39400	0
375	20250306	142900	196974775	39400	39400	39400	39400	1
376	20250306	142800	196935375	39400	39400	39400	39400	10
377	20250306	142700	196541375	39400	39500	39500	39400	71
378	20250306	142600	193740625	39550	39550	39550	39550	0
379	20250306	142500	193740625	39550	39550	39550	39550	0
380	20250306	142400	193740625	39550	39550	39550	39550	0
381	20250306	142300	193740625	39550	39550	39550	39550	0
382	20250306	142200	193740625	39550	39500	39550	39500	17
383	20250306	142100	193068675	39450	39450	39450	39450	0
384	20250306	142000	193068675	39450	39450	39450	39450	0
385	20250306	141900	193068675	39450	39450	39450	39450	0
386	20250306	141800	193068675	39450	39450	39450	39450	0
387	20250306	141700	193068675	39450	39450	39450	39450	0
388	20250306	141600	193068675	39450	39450	39450	39450	0
389	20250306	141500	193068675	39450	39450	39450	39450	1
390	20250306	141400	193029225	39500	39500	39500	39500	28
391	20250306	141300	191923225	39450	39450	39450	39450	0
392	20250306	141200	191923225	39450	39450	39450	39450	0
393	20250306	141100	191923225	39450	39450	39450	39450	0
394	20250306	141000	191923225	39450	39450	39450	39450	0
395	20250306	140900	191923225	39450	39450	39450	39450	0
396	20250306	140800	191923225	39450	39450	39450	39450	1
397	20250306	140700	191883775	39650	39650	39650	39650	0
398	20250306	140600	191883775	39650	39650	39650	39650	0
399	20250306	140500	191883775	39650	39650	39650	39650	33
400	20250306	140400	190575325	39550	39650	39650	39550	50
401	20250306	140300	188594825	39550	39550	39550	39550	0
402	20250306	140200	188594825	39550	39550	39550	39550	0
403	20250306	140100	188594825	39550	39550	39550	39550	30
404	20250306	140000	187408325	39550	39550	39550	39550	0
405	20250306	135900	187408325	39550	39550	39550	39550	5
406	20250306	135800	187210575	39450	39450	39450	39450	0
407	20250306	135700	187210575	39450	39450	39450	39450	0
408	20250306	135600	187210575	39450	39450	39450	39450	0
409	20250306	135500	187210575	39450	39450	39450	39450	0
410	20250306	135400	187210575	39450	39450	39450	39450	0
411	20250306	135300	187210575	39450	39450	39450	39450	0
412	20250306	135200	187210575	39450	39450	39450	39450	0
413	20250306	135100	187210575	39450	39450	39450	39450	0
414	20250306	135000	187210575	39450	39450	39450	39450	0
415	20250306	134900	187210575	39450	39450	39450	39450	0
416	20250306	134800	187210575	39450	39450	39450	39450	0
417	20250306	134700	187210575	39450	39450	39450	39450	0
418	20250306	134600	187210575	39450	39450	39450	39450	0
419	20250306	134500	187210575	39450	39450	39450	39450	0
420	20250306	134400	187210575	39450	39450	39450	39450	0
421	20250306	134300	187210575	39450	39450	39450	39450	0
422	20250306	134200	187210575	39450	39450	39450	39450	0
423	20250306	134100	187210575	39450	39450	39450	39450	0
424	20250306	134000	187210575	39450	39450	39450	39450	0
425	20250306	133900	187210575	39450	39450	39450	39450	0
426	20250306	133800	187210575	39450	39450	39450	39450	0
427	20250306	133700	187210575	39450	39450	39450	39450	0
428	20250306	133600	187210575	39450	39450	39450	39450	0
429	20250306	133500	187210575	39450	39450	39450	39450	0
430	20250306	133400	187210575	39450	39500	39500	39450	36
431	20250306	133300	185790275	39550	39550	39550	39550	0
432	20250306	133200	185790275	39550	39550	39550	39550	0
433	20250306	133100	185790275	39550	39550	39550	39550	0
434	20250306	133000	185790275	39550	39550	39550	39550	0
435	20250306	132900	185790275	39550	39550	39550	39550	1
436	20250306	132800	185750725	39550	39550	39550	39550	17
437	20250306	132700	185078375	39700	39700	39700	39700	0
438	20250306	132600	185078375	39700	39700	39700	39700	100
439	20250306	132500	181108375	39750	39750	39750	39750	0
440	20250306	132400	181108375	39750	39750	39750	39750	0
441	20250306	132300	181108375	39750	39750	39750	39750	8
442	20250306	132200	180790375	39800	39450	39800	39450	500
443	20250306	132100	160957825	39400	39400	39400	39400	0
444	20250306	132000	160957825	39400	39400	39400	39400	0
445	20250306	131900	160957825	39400	39400	39400	39400	20
446	20250306	131800	160169825	39450	39450	39450	39450	0
447	20250306	131700	160169825	39450	39450	39450	39450	0
448	20250306	131600	160169825	39450	39450	39450	39450	0
449	20250306	131500	160169825	39450	39450	39450	39450	0
450	20250306	131400	160169825	39450	39450	39450	39450	0
451	20250306	131300	160169825	39450	39450	39450	39450	1
452	20250306	131200	160130375	39400	39400	39400	39400	26
453	20250306	131100	159105975	39400	39400	39400	39400	0
454	20250306	131000	159105975	39400	39400	39400	39400	1
455	20250306	130900	159066575	39450	39450	39450	39450	2
456	20250306	130800	158987675	39400	39400	39400	39400	0
457	20250306	130700	158987675	39400	39400	39400	39400	0
458	20250306	130600	158987675	39400	39400	39400	39400	0
459	20250306	130500	158987675	39400	39400	39400	39400	0
460	20250306	130400	158987675	39400	39400	39400	39400	1
461	20250306	130300	158948275	39400	39400	39400	39400	0
462	20250306	130200	158948275	39400	39400	39400	39400	9
463	20250306	130100	158593675	39400	39400	39400	39400	0
464	20250306	130000	158593675	39400	39400	39400	39400	2
465	20250306	125900	158514875	39400	39400	39400	39400	10
466	20250306	125800	158120875	39400	39400	39400	39400	0
467	20250306	125700	158120875	39400	39400	39400	39400	0
468	20250306	125600	158120875	39400	39400	39400	39400	0
469	20250306	125500	158120875	39400	39400	39400	39400	0
470	20250306	125400	158120875	39400	39425	39425	39400	287
471	20250306	125300	146812875	39450	39450	39450	39450	0
472	20250306	125200	146812875	39450	39450	39450	39450	0
473	20250306	125100	146812875	39450	39450	39450	39450	1
474	20250306	125000	146773425	39450	39450	39450	39450	0
475	20250306	124900	146773425	39450	39450	39450	39450	0
476	20250306	124800	146773425	39450	39450	39450	39450	0
477	20250306	124700	146773425	39450	39450	39450	39450	0
478	20250306	124600	146773425	39450	39450	39450	39450	0
479	20250306	124500	146773425	39450	39450	39450	39450	4
480	20250306	124400	146615625	39450	39450	39450	39450	0
481	20250306	124300	146615625	39450	39450	39450	39450	5
482	20250306	124200	146418375	39500	39500	39500	39500	4
483	20250306	124100	146260375	39450	39450	39450	39450	0
484	20250306	124000	146260375	39450	39450	39450	39450	1
485	20250306	123900	146220925	39500	39500	39500	39500	0
486	20250306	123800	146220925	39500	39500	39500	39500	0
487	20250306	123700	146220925	39500	39500	39500	39500	1
488	20250306	123600	146181425	39450	39450	39450	39450	0
489	20250306	123500	146181425	39450	39450	39450	39450	0
490	20250306	123400	146181425	39450	39450	39450	39450	57
491	20250306	123300	143932775	39500	39500	39500	39500	0
492	20250306	123200	143932775	39500	39500	39500	39500	34
493	20250306	123100	142589775	39550	39600	39600	39550	11
494	20250306	123000	142154675	39450	39450	39450	39450	0
495	20250306	122900	142154675	39450	39450	39450	39450	0
496	20250306	122800	142154675	39450	39450	39450	39450	0
497	20250306	122700	142154675	39450	39450	39450	39450	0
498	20250306	122600	142154675	39450	39450	39450	39450	0
499	20250306	122500	142154675	39450	39450	39450	39450	0
500	20250306	122400	142154675	39450	39450	39450	39450	0
501	20250306	122300	142154675	39450	39450	39450	39450	0
502	20250306	122200	142154675	39450	39450	39450	39450	0
503	20250306	122100	142154675	39450	39450	39450	39450	0
504	20250306	122000	142154675	39450	39450	39450	39450	13
505	20250306	121900	141641825	39450	39450	39450	39450	0
506	20250306	121800	141641825	39450	39450	39450	39450	0
507	20250306	121700	141641825	39450	39450	39450	39450	0
508	20250306	121600	141641825	39450	39450	39450	39450	0
509	20250306	121500	141641825	39450	39450	39450	39450	0
510	20250306	121400	141641825	39450	39450	39450	39450	6
511	20250306	121300	141405125	39450	39450	39450	39450	0
512	20250306	121200	141405125	39450	39450	39450	39450	0
513	20250306	121100	141405125	39450	39450	39450	39450	0
514	20250306	121000	141405125	39450	39450	39450	39450	0
515	20250306	120900	141405125	39450	39450	39450	39450	0
516	20250306	120800	141405125	39450	39450	39450	39450	0
517	20250306	120700	141405125	39450	39450	39450	39450	35
518	20250306	120600	140024375	39450	39450	39450	39450	0
519	20250306	120500	140024375	39450	39450	39450	39450	1
520	20250306	120400	139984925	39450	39450	39450	39450	0
521	20250306	120300	139984925	39450	39450	39450	39450	0
522	20250306	120200	139984925	39450	39450	39450	39450	18
523	20250306	120100	139274825	39550	39550	39550	39550	0
524	20250306	120000	139274825	39550	39550	39550	39550	0
525	20250306	115900	139274825	39550	39550	39550	39550	0
526	20250306	115800	139274825	39550	39550	39550	39550	0
527	20250306	115700	139274825	39550	39550	39550	39550	1
528	20250306	115600	139235275	39650	39650	39650	39650	2
529	20250306	115500	139155975	39650	39650	39650	39650	2
530	20250306	115400	139076675	39550	39550	39550	39550	0
531	20250306	115300	139076675	39550	39550	39550	39550	0
532	20250306	115200	139076675	39550	39550	39550	39550	0
533	20250306	115100	139076675	39550	39550	39550	39550	0
534	20250306	115000	139076675	39550	39550	39550	39550	0
535	20250306	114900	139076675	39550	39550	39550	39550	4
536	20250306	114800	138918475	39550	39550	39550	39550	0
537	20250306	114700	138918475	39550	39550	39550	39550	0
538	20250306	114600	138918475	39550	39550	39550	39550	8
539	20250306	114500	138602075	39550	39550	39550	39550	85
540	20250306	114400	135240325	39700	39700	39700	39700	0
541	20250306	114300	135240325	39700	39700	39700	39700	0
542	20250306	114200	135240325	39700	39700	39700	39700	0
543	20250306	114100	135240325	39700	39700	39700	39700	0
544	20250306	114000	135240325	39700	39700	39700	39700	0
545	20250306	113900	135240325	39700	39700	39700	39700	0
546	20250306	113800	135240325	39700	39700	39700	39700	5
547	20250306	113700	135041825	39700	39700	39700	39700	0
548	20250306	113600	135041825	39700	39700	39700	39700	0
549	20250306	113500	135041825	39700	39700	39700	39700	0
550	20250306	113400	135041825	39700	39700	39700	39700	1
551	20250306	113300	135002125	39700	39700	39700	39700	0
552	20250306	113200	135002125	39700	39700	39700	39700	0
553	20250306	113100	135002125	39700	39700	39700	39700	0
554	20250306	113000	135002125	39700	39700	39700	39700	0
555	20250306	112900	135002125	39700	39700	39700	39700	0
556	20250306	112800	135002125	39700	39700	39700	39700	0
557	20250306	112700	135002125	39700	39700	39700	39700	33
558	20250306	112600	133692025	39700	39600	39700	39600	10
559	20250306	112500	133295525	39700	39700	39700	39700	0
560	20250306	112400	133295525	39700	39700	39700	39700	110
561	20250306	112300	128928525	39575	39575	39575	39575	0
562	20250306	112200	128928525	39575	39575	39575	39575	1
563	20250306	112100	128888950	39700	39700	39700	39700	0
564	20250306	112000	128888950	39700	39700	39700	39700	0
565	20250306	111900	128888950	39700	39700	39700	39700	0
566	20250306	111800	128888950	39700	39650	39700	39650	21
567	20250306	111700	128055500	39700	39700	39700	39700	0
568	20250306	111600	128055500	39700	39700	39700	39700	1
569	20250306	111500	128015800	39750	39750	39750	39750	0
570	20250306	111400	128015800	39750	39750	39750	39750	19
571	20250306	111300	127260550	39750	39450	39750	39450	59
572	20250306	111200	124923900	39450	39450	39450	39450	0
573	20250306	111100	124923900	39450	39450	39450	39450	0
574	20250306	111000	124923900	39450	39450	39450	39450	0
575	20250306	110900	124923900	39450	39450	39450	39450	0
576	20250306	110800	124923900	39450	39450	39450	39450	0
577	20250306	110700	124923900	39450	39750	39750	39450	18
578	20250306	110600	124211100	39600	39600	39600	39600	135
579	20250306	110500	118865100	39600	39600	39600	39600	0
580	20250306	110400	118865100	39600	39600	39600	39600	0
581	20250306	110300	118865100	39600	39600	39600	39600	0
582	20250306	110200	118865100	39600	39600	39600	39600	0
583	20250306	110100	118865100	39600	39600	39600	39600	0
584	20250306	110000	118865100	39600	39600	39600	39600	0
585	20250306	105900	118865100	39600	39550	39600	39550	10
586	20250306	105800	118469200	39350	39500	39500	39350	40
587	20250306	105700	116892200	39550	39550	39550	39550	0
588	20250306	105600	116892200	39550	39550	39550	39550	0
589	20250306	105500	116892200	39550	39550	39550	39550	0
590	20250306	105400	116892200	39550	39550	39550	39550	0
591	20250306	105300	116892200	39550	39550	39550	39550	10
592	20250306	105200	116496700	39600	39600	39600	39600	0
593	20250306	105100	116496700	39600	39600	39600	39600	7
594	20250306	105000	116219500	39300	39300	39300	39300	0
595	20250306	104900	116219500	39300	39300	39300	39300	0
596	20250306	104800	116219500	39300	39300	39300	39300	0
597	20250306	104700	116219500	39300	39300	39300	39300	0
598	20250306	104600	116219500	39300	39300	39300	39300	0
599	20250306	104500	116219500	39300	39300	39300	39300	0
600	20250306	104400	116219500	39300	39300	39300	39300	0
601	20250306	104300	116219500	39300	39300	39300	39300	0
602	20250306	104200	116219500	39300	39300	39300	39300	0
603	20250306	104100	116219500	39300	39300	39300	39300	0
604	20250306	104000	116219500	39300	39400	39400	39300	54
605	20250306	103900	114096700	39300	39400	39400	39300	55
606	20250306	103800	111932750	39400	39400	39400	39400	0
607	20250306	103700	111932750	39400	39400	39400	39400	3
608	20250306	103600	111814550	39400	39400	39400	39400	0
609	20250306	103500	111814550	39400	39400	39400	39400	0
610	20250306	103400	111814550	39400	39400	39400	39400	4
611	20250306	103300	111656950	39400	39550	39550	39400	14
612	20250306	103200	111104300	39400	39400	39400	39400	0
613	20250306	103100	111104300	39400	39400	39400	39400	0
614	20250306	103000	111104300	39400	39400	39400	39400	0
615	20250306	102900	111104300	39400	39400	39400	39400	0
616	20250306	102800	111104300	39400	39400	39400	39400	44
617	20250306	102700	109370700	39500	39500	39500	39500	0
618	20250306	102600	109370700	39500	39500	39500	39500	0
619	20250306	102500	109370700	39500	39500	39500	39500	7
620	20250306	102400	109094200	39500	39500	39500	39500	0
621	20250306	102300	109094200	39500	39500	39500	39500	117
622	20250306	102200	104472700	39350	39350	39350	39350	0
623	20250306	102100	104472700	39350	39350	39350	39350	1
624	20250306	102000	104433350	39300	39300	39300	39300	0
625	20250306	101900	104433350	39300	39300	39300	39300	0
626	20250306	101800	104433350	39300	39300	39300	39300	0
627	20250306	101700	104433350	39300	39300	39300	39300	0
628	20250306	101600	104433350	39300	39300	39300	39300	0
629	20250306	101500	104433350	39300	39300	39300	39300	0
630	20250306	101400	104433350	39300	39500	39500	39300	51
631	20250306	101300	102426850	39500	39500	39500	39500	0
632	20250306	101200	102426850	39500	39500	39500	39500	0
633	20250306	101100	102426850	39500	39500	39500	39500	0
634	20250306	101000	102426850	39500	39400	39500	39400	115
635	20250306	100900	97884450	39400	39400	39400	39400	0
636	20250306	100800	97884450	39400	39400	39400	39400	0
637	20250306	100700	97884450	39400	39400	39400	39400	0
638	20250306	100600	97884450	39400	39400	39400	39400	0
639	20250306	100500	97884450	39400	39400	39400	39400	2
640	20250306	100400	97805650	39250	39250	39250	39250	75
641	20250306	100300	94861900	39100	39150	39150	39100	30
642	20250306	100200	93688850	39400	39300	39400	39100	1055
643	20250306	100100	52330900	39300	39300	39300	39300	0
644	20250306	100000	52330900	39300	39300	39300	39300	0
645	20250306	095900	52330900	39300	39300	39300	39300	0
646	20250306	095800	52330900	39300	39300	39300	39300	0
647	20250306	095700	52330900	39300	39400	39400	39300	20
648	20250306	095600	51543900	39500	39500	39500	39500	0
649	20250306	095500	51543900	39500	39500	39500	39500	20
650	20250306	095400	50753900	39350	39400	39400	39350	82
651	20250306	095300	47525450	39450	39450	39450	39450	63
652	20250306	095200	45040100	39450	39450	39450	39450	0
653	20250306	095100	45040100	39450	39450	39450	39450	2
654	20250306	095000	44961200	39500	39500	39500	39500	0
655	20250306	094900	44961200	39500	39500	39500	39500	0
656	20250306	094800	44961200	39500	39500	39500	39500	1
657	20250306	094700	44921700	39550	39550	39550	39550	0
658	20250306	094600	44921700	39550	39550	39550	39550	7
659	20250306	094500	44644850	39600	39600	39600	39600	1
660	20250306	094400	44605250	39550	39550	39550	39550	0
661	20250306	094300	44605250	39550	39550	39550	39550	2
662	20250306	094200	44526150	39250	39250	39250	39250	0
663	20250306	094100	44526150	39250	39450	39450	39250	150
664	20250306	094000	38624800	39450	39450	39450	39450	1
665	20250306	093900	38585350	39400	39400	39400	39400	67
666	20250306	093800	35945550	39750	39750	39750	39750	0
667	20250306	093700	35945550	39750	39750	39750	39750	1
668	20250306	093600	35905800	39350	39350	39350	39350	0
669	20250306	093500	35905800	39350	39350	39350	39350	0
670	20250306	093400	35905800	39350	39350	39350	39350	0
671	20250306	093300	35905800	39350	39500	39500	39350	49
672	20250306	093200	33974600	39550	39550	39550	39550	1
673	20250306	093100	33935050	39400	39400	39400	39400	0
674	20250306	093000	33935050	39400	39400	39400	39400	0
675	20250306	092900	33935050	39400	39400	39400	39400	0
676	20250306	092800	33935050	39400	39400	39400	39400	21
677	20250306	092700	33107650	39350	39500	39500	39350	98
678	20250306	092600	29247100	39850	39850	39850	39850	1
679	20250306	092500	29207250	39850	39900	39900	39850	38
680	20250306	092400	27691250	39850	39800	39850	39800	2
681	20250306	092300	27611600	39850	39450	39850	39350	120
682	20250306	092200	22877800	39450	39450	39450	39450	40
683	20250306	092100	21299800	39500	39850	39950	39450	83
684	20250306	092000	18020500	39550	39600	39800	39550	26
685	20250306	091900	16990550	39800	39800	39800	39800	0
686	20250306	091800	16990550	39800	39800	39800	39800	0
687	20250306	091700	16990550	39800	39850	39850	39800	25
688	20250306	091600	15995300	39850	39750	39850	39750	4
689	20250306	091500	15836150	39450	39400	39450	39400	71
690	20250306	091400	13037750	39400	39400	39400	39400	3
691	20250306	091300	12919550	39450	39450	39450	39450	1
692	20250306	091200	12880100	39400	39400	39400	39400	0
693	20250306	091100	12880100	39400	39400	39400	39400	9
694	20250306	091000	12525500	39400	39450	39450	39400	38
695	20250306	090900	11028200	39350	39500	39500	39350	68
696	20250306	090800	8347500	39550	39550	39550	39500	29
697	20250306	090700	7200950	39550	39600	39600	39550	6
698	20250306	090600	6963550	39600	39850	39900	39600	77
699	20250306	090500	3898650	39850	39700	39850	39650	12
700	20250306	090400	3422600	39700	39700	39700	39700	58
701	20250306	090300	1120000	40000	40000	40000	40000	0
702	20250306	090200	1120000	40000	40000	40000	40000	0
703	20250306	090100	1120000	40000	40000	40000	40000	0
704	20250306	090000	1120000	40000	40000	40000	40000	28