KissMeData/002030/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183600	184169500	260000	260000	260000	260000	61
3	20250305	183500	184169500	260000	260000	260000	260000	0
4	20250305	183400	184169500	260000	260000	260000	260000	0
5	20250305	183300	184169500	260000	260000	260000	260000	0
6	20250305	183200	184169500	260000	260000	260000	260000	0
7	20250305	183100	184169500	260000	260000	260000	260000	0
8	20250305	183000	184169500	260000	260000	260000	260000	0
9	20250305	182900	184169500	260000	260000	260000	260000	0
10	20250305	182800	184169500	260000	260000	260000	260000	0
11	20250305	182700	184169500	260000	260000	260000	260000	0
12	20250305	182600	184169500	260000	260000	260000	260000	0
13	20250305	182500	184169500	260000	260000	260000	260000	0
14	20250305	182400	184169500	260000	260000	260000	260000	0
15	20250305	182300	184169500	260000	260000	260000	260000	0
16	20250305	182200	184169500	260000	260000	260000	260000	0
17	20250305	182100	184169500	260000	260000	260000	260000	0
18	20250305	182000	184169500	260000	260000	260000	260000	0
19	20250305	181900	184169500	260000	260000	260000	260000	0
20	20250305	181800	184169500	260000	260000	260000	260000	0
21	20250305	181700	184169500	260000	260000	260000	260000	0
22	20250305	181600	184169500	260000	260000	260000	260000	0
23	20250305	181500	184169500	260000	260000	260000	260000	0
24	20250305	181400	184169500	260000	260000	260000	260000	0
25	20250305	181300	184169500	260000	260000	260000	260000	0
26	20250305	181200	184169500	260000	260000	260000	260000	0
27	20250305	181100	184169500	260000	260000	260000	260000	0
28	20250305	181000	184169500	260000	260000	260000	260000	0
29	20250305	180900	184169500	260000	260000	260000	260000	0
30	20250305	180800	184169500	260000	260000	260000	260000	0
31	20250305	180700	184169500	260000	260000	260000	260000	0
32	20250305	180600	184169500	260000	260000	260000	260000	61
33	20250305	180500	184169500	260000	260000	260000	260000	0
34	20250305	180400	184169500	260000	260000	260000	260000	0
35	20250305	180300	184169500	260000	260000	260000	260000	0
36	20250305	180200	184169500	260000	260000	260000	260000	0
37	20250305	180100	184169500	260000	260000	260000	260000	0
38	20250305	180000	184169500	260000	260000	260000	260000	0
39	20250305	175900	184169500	260000	260000	260000	260000	0
40	20250305	175800	184169500	260000	260000	260000	260000	0
41	20250305	175700	184169500	260000	260000	260000	260000	0
42	20250305	175600	184169500	260000	260000	260000	260000	0
43	20250305	175500	184169500	260000	260000	260000	260000	0
44	20250305	175400	184169500	260000	260000	260000	260000	0
45	20250305	175300	184169500	260000	260000	260000	260000	0
46	20250305	175200	184169500	260000	260000	260000	260000	0
47	20250305	175100	184169500	260000	260000	260000	260000	0
48	20250305	175000	184169500	260000	260000	260000	260000	0
49	20250305	174900	184169500	260000	260000	260000	260000	0
50	20250305	174800	184169500	260000	260000	260000	260000	0
51	20250305	174700	184169500	260000	260000	260000	260000	0
52	20250305	174600	184169500	260000	260000	260000	260000	0
53	20250305	174500	184169500	260000	260000	260000	260000	0
54	20250305	174400	184169500	260000	260000	260000	260000	0
55	20250305	174300	184169500	260000	260000	260000	260000	0
56	20250305	174200	184169500	260000	260000	260000	260000	0
57	20250305	174100	184169500	260000	260000	260000	260000	0
58	20250305	174000	184169500	260000	260000	260000	260000	0
59	20250305	173900	184169500	260000	260000	260000	260000	0
60	20250305	173800	184169500	260000	260000	260000	260000	0
61	20250305	173700	184169500	260000	260000	260000	260000	0
62	20250305	173600	184169500	260000	260000	260000	260000	61
63	20250305	173500	184169500	260000	260000	260000	260000	0
64	20250305	173400	184169500	260000	260000	260000	260000	0
65	20250305	173300	184169500	260000	260000	260000	260000	0
66	20250305	173200	184169500	260000	260000	260000	260000	0
67	20250305	173100	184169500	260000	260000	260000	260000	0
68	20250305	173000	184169500	260000	260000	260000	260000	0
69	20250305	172900	184169500	260000	260000	260000	260000	0
70	20250305	172800	184169500	260000	260000	260000	260000	0
71	20250305	172700	184169500	260000	260000	260000	260000	0
72	20250305	172600	184169500	260000	260000	260000	260000	0
73	20250305	172500	184169500	260000	260000	260000	260000	0
74	20250305	172400	184169500	260000	260000	260000	260000	0
75	20250305	172300	184169500	260000	260000	260000	260000	0
76	20250305	172200	184169500	260000	260000	260000	260000	0
77	20250305	172100	184169500	260000	260000	260000	260000	0
78	20250305	172000	184169500	260000	260000	260000	260000	0
79	20250305	171900	184169500	260000	260000	260000	260000	0
80	20250305	171800	184169500	260000	260000	260000	260000	0
81	20250305	171700	184169500	260000	260000	260000	260000	0
82	20250305	171600	184169500	260000	260000	260000	260000	0
83	20250305	171500	184169500	260000	260000	260000	260000	0
84	20250305	171400	184169500	260000	260000	260000	260000	0
85	20250305	171300	184169500	260000	260000	260000	260000	0
86	20250305	171200	184169500	260000	260000	260000	260000	0
87	20250305	171100	184169500	260000	260000	260000	260000	0
88	20250305	171000	184169500	260000	260000	260000	260000	0
89	20250305	170900	184169500	260000	260000	260000	260000	0
90	20250305	170800	184169500	260000	260000	260000	260000	0
91	20250305	170700	184169500	260000	260000	260000	260000	0
92	20250305	170600	184169500	260000	260000	260000	260000	61
93	20250305	170500	184169500	260000	260000	260000	260000	0
94	20250305	170400	184169500	260000	260000	260000	260000	0
95	20250305	170300	184169500	260000	260000	260000	260000	0
96	20250305	170200	184169500	260000	260000	260000	260000	0
97	20250305	170100	184169500	260000	260000	260000	260000	0
98	20250305	170000	184169500	260000	260000	260000	260000	0
99	20250305	165900	184169500	260000	260000	260000	260000	0
100	20250305	165800	184169500	260000	260000	260000	260000	0
101	20250305	165700	184169500	260000	260000	260000	260000	0
102	20250305	165600	184169500	260000	260000	260000	260000	0
103	20250305	165500	184169500	260000	260000	260000	260000	0
104	20250305	165400	184169500	260000	260000	260000	260000	0
105	20250305	165300	184169500	260000	260000	260000	260000	0
106	20250305	165200	184169500	260000	260000	260000	260000	0
107	20250305	165100	184169500	260000	260000	260000	260000	0
108	20250305	165000	184169500	260000	260000	260000	260000	0
109	20250305	164900	184169500	260000	260000	260000	260000	0
110	20250305	164800	184169500	260000	260000	260000	260000	0
111	20250305	164700	184169500	260000	260000	260000	260000	0
112	20250305	164600	184169500	260000	260000	260000	260000	0
113	20250305	164500	184169500	260000	260000	260000	260000	0
114	20250305	164400	184169500	260000	260000	260000	260000	0
115	20250305	164300	184169500	260000	260000	260000	260000	0
116	20250305	164200	184169500	260000	260000	260000	260000	0
117	20250305	164100	184169500	260000	260000	260000	260000	0
118	20250305	164000	184169500	260000	260000	260000	260000	0
119	20250305	163900	184169500	260000	260000	260000	260000	0
120	20250305	163800	184169500	260000	260000	260000	260000	0
121	20250305	163700	184169500	260000	260000	260000	260000	0
122	20250305	163600	184169500	260000	260000	260000	260000	61
123	20250305	163500	184169500	260000	260000	260000	260000	0
124	20250305	163400	184169500	260000	260000	260000	260000	0
125	20250305	163300	184169500	260000	260000	260000	260000	0
126	20250305	163200	184169500	260000	260000	260000	260000	0
127	20250305	163100	184169500	260000	260000	260000	260000	0
128	20250305	163000	184169500	260000	260000	260000	260000	0
129	20250305	162900	184169500	260000	260000	260000	260000	0
130	20250305	162800	184169500	260000	260000	260000	260000	0
131	20250305	162700	184169500	260000	260000	260000	260000	0
132	20250305	162600	184169500	260000	260000	260000	260000	0
133	20250305	162500	184169500	260000	260000	260000	260000	0
134	20250305	162400	184169500	260000	260000	260000	260000	0
135	20250305	162300	184169500	260000	260000	260000	260000	0
136	20250305	162200	184169500	260000	260000	260000	260000	0
137	20250305	162100	184169500	260000	260000	260000	260000	0
138	20250305	162000	184169500	260000	260000	260000	260000	0
139	20250305	161900	184169500	260000	260000	260000	260000	0
140	20250305	161800	184169500	260000	260000	260000	260000	0
141	20250305	161700	184169500	260000	260000	260000	260000	0
142	20250305	161600	184169500	260000	260000	260000	260000	0
143	20250305	161500	184169500	260000	260000	260000	260000	0
144	20250305	161400	184169500	260000	260000	260000	260000	0
145	20250305	161300	184169500	260000	260000	260000	260000	0
146	20250305	161200	184169500	260000	260000	260000	260000	0
147	20250305	161100	184169500	260000	260000	260000	260000	0
148	20250305	161000	184169500	260000	260000	260000	260000	0
149	20250305	160900	184169500	260000	260000	260000	260000	0
150	20250305	160800	184169500	260000	260000	260000	260000	0
151	20250305	160700	184169500	260000	260000	260000	260000	0
152	20250305	160600	184169500	260000	260000	260000	260000	61
153	20250305	160500	184169500	260000	260000	260000	260000	0
154	20250305	160400	184169500	260000	260000	260000	260000	0
155	20250305	160300	184169500	260000	260000	260000	260000	0
156	20250305	160200	184169500	260000	260000	260000	260000	0
157	20250305	160100	184169500	260000	260000	260000	260000	0
158	20250305	160000	184169500	260000	260000	260000	260000	0
159	20250305	155900	184169500	260000	260000	260000	260000	0
160	20250305	155800	184169500	260000	260000	260000	260000	0
161	20250305	155700	184169500	260000	260000	260000	260000	0
162	20250305	155600	184169500	260000	260000	260000	260000	0
163	20250305	155500	184169500	260000	260000	260000	260000	0
164	20250305	155400	184169500	260000	260000	260000	260000	0
165	20250305	155300	184169500	260000	260000	260000	260000	0
166	20250305	155200	184169500	260000	260000	260000	260000	0
167	20250305	155100	184169500	260000	260000	260000	260000	0
168	20250305	155000	184169500	260000	260000	260000	260000	0
169	20250305	154900	184169500	260000	260000	260000	260000	0
170	20250305	154800	184169500	260000	260000	260000	260000	0
171	20250305	154700	184169500	260000	260000	260000	260000	0
172	20250305	154600	184169500	260000	260000	260000	260000	0
173	20250305	154500	184169500	260000	260000	260000	260000	0
174	20250305	154400	184169500	260000	260000	260000	260000	0
175	20250305	154300	184169500	260000	260000	260000	260000	0
176	20250305	154200	184169500	260000	260000	260000	260000	0
177	20250305	154100	184169500	260000	260000	260000	260000	0
178	20250305	154000	184169500	260000	260000	260000	260000	0
179	20250305	153900	184169500	260000	260000	260000	260000	0
180	20250305	153800	184169500	260000	260000	260000	260000	0
181	20250305	153700	184169500	260000	260000	260000	260000	0
182	20250305	153600	184169500	260000	260000	260000	260000	61
183	20250305	153500	184169500	260000	260000	260000	260000	0
184	20250305	153400	184169500	260000	260000	260000	260000	0
185	20250305	153300	184169500	260000	260000	260000	260000	0
186	20250305	153200	184169500	260000	260000	260000	260000	0
187	20250305	153100	184169500	260000	260000	260000	260000	0
188	20250305	153000	184169500	260000	260000	260000	260000	61
189	20250305	152900	168309500	259500	259500	259500	259500	0
190	20250305	152800	168309500	259500	259500	259500	259500	0
191	20250305	152700	168309500	259500	259500	259500	259500	0
192	20250305	152600	168309500	259500	259500	259500	259500	0
193	20250305	152500	168309500	259500	259500	259500	259500	0
194	20250305	152400	168309500	259500	259500	259500	259500	0
195	20250305	152300	168309500	259500	259500	259500	259500	0
196	20250305	152200	168309500	259500	259500	259500	259500	0
197	20250305	152100	168309500	259500	259500	259500	259500	0
198	20250305	152000	168309500	259500	259500	259500	259500	0
199	20250305	151900	168309500	259500	259500	259500	259500	4
200	20250305	151800	167271500	259000	260000	260000	259000	2
201	20250305	151700	166752500	259000	260000	260000	259000	10
202	20250305	151600	164161500	260000	260000	260000	260000	0
203	20250305	151500	164161500	260000	260000	260000	260000	0
204	20250305	151400	164161500	260000	260000	260000	260000	0
205	20250305	151300	164161500	260000	260000	260000	260000	0
206	20250305	151200	164161500	260000	260000	260000	260000	0
207	20250305	151100	164161500	260000	260000	260000	260000	0
208	20250305	151000	164161500	260000	260000	260000	260000	1
209	20250305	150900	163901500	259000	259000	259000	259000	0
210	20250305	150800	163901500	259000	259500	259500	259000	2
211	20250305	150700	163383000	260000	260000	260000	260000	0
212	20250305	150600	163383000	260000	260000	260000	260000	0
213	20250305	150500	163383000	260000	260000	260000	260000	0
214	20250305	150400	163383000	260000	260000	260000	260000	2
215	20250305	150300	162863000	259000	259000	259000	259000	0
216	20250305	150200	162863000	259000	259000	259000	259000	0
217	20250305	150100	162863000	259000	259000	259000	259000	0
218	20250305	150000	162863000	259000	259000	259000	259000	0
219	20250305	145900	162863000	259000	259000	259000	259000	1
220	20250305	145800	162604000	260000	260000	260000	260000	1
221	20250305	145700	162344000	260000	260000	260000	260000	0
222	20250305	145600	162344000	260000	260000	260000	260000	0
223	20250305	145500	162344000	260000	260000	260000	260000	3
224	20250305	145400	161564000	260000	260000	260000	260000	3
225	20250305	145300	160784000	260000	260000	260000	260000	3
226	20250305	145200	160004000	260000	260000	260000	260000	3
227	20250305	145100	159224000	260000	260000	260000	260000	5
228	20250305	145000	157924000	260000	260000	260000	260000	3
229	20250305	144900	157144000	260000	260000	260000	260000	3
230	20250305	144800	156364000	260000	260000	260000	260000	5
231	20250305	144700	155064000	260000	260000	260000	260000	3
232	20250305	144600	154284000	260000	259500	260000	259500	8
233	20250305	144500	152206500	259500	259500	259500	259500	5
234	20250305	144400	150909000	259500	259500	259500	259500	3
235	20250305	144300	150130500	259500	259500	259500	259500	3
236	20250305	144200	149352000	259500	259500	259500	259500	5
237	20250305	144100	148054500	259500	259500	259500	259500	3
238	20250305	144000	147276000	259500	259500	259500	259500	3
239	20250305	143900	146497500	259500	259500	259500	259500	4
240	20250305	143800	145459500	259500	259500	259500	259500	4
241	20250305	143700	144421500	259500	259500	259500	259500	3
242	20250305	143600	143643000	259500	259500	259500	259500	3
243	20250305	143500	142864500	259500	259500	259500	259500	5
244	20250305	143400	141567000	259500	259500	259500	259500	3
245	20250305	143300	140788500	259500	259500	259500	259500	3
246	20250305	143200	140010000	259500	259500	259500	259500	5
247	20250305	143100	138712500	259500	259500	259500	259500	3
248	20250305	143000	137934000	259500	259500	259500	259500	3
249	20250305	142900	137155500	259500	259500	259500	259500	5
250	20250305	142800	135858000	259500	259500	259500	259500	3
251	20250305	142700	135079500	259500	259500	259500	259500	3
252	20250305	142600	134301000	259500	259500	259500	259500	5
253	20250305	142500	133003500	259500	259500	259500	259500	4
254	20250305	142400	131965500	259500	259500	259500	259500	31
255	20250305	142300	123921000	259500	259500	259500	259500	3
256	20250305	142200	123142500	259500	259500	259500	259500	5
257	20250305	142100	121845000	259500	259500	259500	259500	3
258	20250305	142000	121066500	259500	259500	259500	259500	4
259	20250305	141900	120028500	259500	259500	259500	259500	4
260	20250305	141800	118990500	259500	259500	259500	259500	3
261	20250305	141700	118212000	259500	259500	259500	259500	3
262	20250305	141600	117433500	259500	259500	259500	259500	5
263	20250305	141500	116136000	259500	259500	259500	259500	3
264	20250305	141400	115357500	259500	259500	259500	259500	4
265	20250305	141300	114319500	259500	259500	259500	259500	3
266	20250305	141200	113541000	259500	259500	259500	259500	4
267	20250305	141100	112503000	259500	259500	259500	259500	3
268	20250305	141000	111724500	259500	259500	259500	259500	3
269	20250305	140900	110946000	259500	259500	259500	259500	5
270	20250305	140800	109648500	259500	259500	259500	259500	3
271	20250305	140700	108870000	259500	259500	259500	259500	4
272	20250305	140600	107832000	259000	259000	259000	259000	14
273	20250305	140500	104206000	259000	259000	259000	259000	3
274	20250305	140400	103429000	259000	259000	259000	259000	3
275	20250305	140300	102652000	259000	259500	259500	259000	5
276	20250305	140200	101356000	259500	259500	259500	259500	3
277	20250305	140100	100577500	259500	259500	259500	259500	4
278	20250305	140000	99539500	259500	259500	259500	259500	2
279	20250305	135900	99020500	259500	259500	259500	259500	3
280	20250305	135800	98242000	259500	259500	259500	259500	2
281	20250305	135700	97723000	259500	259500	259500	259500	2
282	20250305	135600	97204000	258500	259500	259500	258500	6
283	20250305	135500	95650000	259500	259000	259500	259000	5
284	20250305	135400	94354500	259000	259000	259000	259000	2
285	20250305	135300	93836500	259000	259000	259000	259000	3
286	20250305	135200	93059500	259000	259000	259000	259000	2
287	20250305	135100	92541500	259000	259000	259000	259000	2
288	20250305	135000	92023500	259000	259000	259000	259000	3
289	20250305	134900	91246500	259000	259000	259000	259000	2
290	20250305	134800	90728500	259000	259000	259000	259000	4
291	20250305	134700	89692500	259000	259000	259000	259000	2
292	20250305	134600	89174500	259000	259000	259000	259000	3
293	20250305	134500	88397500	259000	258500	259000	258500	5
294	20250305	134400	87104000	259000	259000	259000	259000	2
295	20250305	134300	86586000	259000	259000	259000	259000	3
296	20250305	134200	85809000	259000	259000	259000	259000	4
297	20250305	134100	84773000	259000	259500	259500	259000	29
298	20250305	134000	77248500	259500	259000	259500	258500	38
299	20250305	133900	67410500	259000	259000	259000	258500	47
300	20250305	133800	55242500	258500	259000	259000	258500	27
301	20250305	133700	48254500	259000	259000	259000	259000	3
302	20250305	133600	47477500	259000	258500	259000	258500	26
303	20250305	133500	40756000	258500	258500	258500	258500	2
304	20250305	133400	40239000	258500	258500	258500	258500	2
305	20250305	133300	39722000	258500	258500	258500	258500	3
306	20250305	133200	38946500	258500	258500	258500	258500	2
307	20250305	133100	38429500	258500	258500	258500	258500	2
308	20250305	133000	37912500	258500	258500	258500	258500	3
309	20250305	132900	37137000	258500	258500	258500	258500	2
310	20250305	132800	36620000	258500	258500	258500	258500	1
311	20250305	132700	36361500	258500	258500	258500	258500	0
312	20250305	132600	36361500	258500	258500	258500	258500	0
313	20250305	132500	36361500	258500	258500	258500	258500	0
314	20250305	132400	36361500	258500	258500	258500	258500	0
315	20250305	132300	36361500	258500	258500	258500	258500	1
316	20250305	132200	36103000	257500	257500	257500	257500	0
317	20250305	132100	36103000	257500	257500	257500	257500	0
318	20250305	132000	36103000	257500	257500	257500	257500	0
319	20250305	131900	36103000	257500	257500	257500	257500	0
320	20250305	131800	36103000	257500	257500	257500	257500	0
321	20250305	131700	36103000	257500	257500	257500	257500	0
322	20250305	131600	36103000	257500	257500	257500	257500	1
323	20250305	131500	35845500	258500	258500	258500	258500	0
324	20250305	131400	35845500	258500	258500	258500	258500	0
325	20250305	131300	35845500	258500	258500	258500	258500	0
326	20250305	131200	35845500	258500	258500	258500	258500	0
327	20250305	131100	35845500	258500	258500	258500	258500	1
328	20250305	131000	35587000	257500	257500	257500	257500	0
329	20250305	130900	35587000	257500	257500	257500	257500	0
330	20250305	130800	35587000	257500	257500	257500	257500	0
331	20250305	130700	35587000	257500	257500	257500	257500	0
332	20250305	130600	35587000	257500	257500	257500	257500	0
333	20250305	130500	35587000	257500	257500	257500	257500	0
334	20250305	130400	35587000	257500	257500	257500	257500	0
335	20250305	130300	35587000	257500	257500	257500	257500	0
336	20250305	130200	35587000	257500	257500	257500	257500	1
337	20250305	130100	35329500	258500	258500	258500	258500	0
338	20250305	130000	35329500	258500	258500	258500	258500	0
339	20250305	125900	35329500	258500	258500	258500	258500	0
340	20250305	125800	35329500	258500	258500	258500	258500	1
341	20250305	125700	35071000	257500	257500	257500	257500	0
342	20250305	125600	35071000	257500	257500	257500	257500	0
343	20250305	125500	35071000	257500	257500	257500	257500	1
344	20250305	125400	34813500	258500	258500	258500	258500	0
345	20250305	125300	34813500	258500	258500	258500	258500	0
346	20250305	125200	34813500	258500	258500	258500	258500	1
347	20250305	125100	34555000	258500	258500	258500	258500	0
348	20250305	125000	34555000	258500	258500	258500	258500	0
349	20250305	124900	34555000	258500	258500	258500	258500	0
350	20250305	124800	34555000	258500	258500	258500	258500	0
351	20250305	124700	34555000	258500	258500	258500	258500	0
352	20250305	124600	34555000	258500	258500	258500	258500	0
353	20250305	124500	34555000	258500	258500	258500	258500	1
354	20250305	124400	34296500	258500	258500	258500	258500	0
355	20250305	124300	34296500	258500	258500	258500	258500	0
356	20250305	124200	34296500	258500	258500	258500	258500	0
357	20250305	124100	34296500	258500	258500	258500	258500	0
358	20250305	124000	34296500	258500	258500	258500	258500	0
359	20250305	123900	34296500	258500	258500	258500	258500	1
360	20250305	123800	34038000	258500	258500	258500	258500	0
361	20250305	123700	34038000	258500	258500	258500	258500	0
362	20250305	123600	34038000	258500	258500	258500	258500	0
363	20250305	123500	34038000	258500	258500	258500	258500	0
364	20250305	123400	34038000	258500	258500	258500	258500	0
365	20250305	123300	34038000	258500	258500	258500	258500	1
366	20250305	123200	33779500	258500	258500	258500	258500	0
367	20250305	123100	33779500	258500	258500	258500	258500	0
368	20250305	123000	33779500	258500	258500	258500	258500	0
369	20250305	122900	33779500	258500	258500	258500	258500	0
370	20250305	122800	33779500	258500	258500	258500	258500	0
371	20250305	122700	33779500	258500	258500	258500	258500	1
372	20250305	122600	33521000	258500	258500	258500	258500	0
373	20250305	122500	33521000	258500	258500	258500	258500	0
374	20250305	122400	33521000	258500	258500	258500	258500	0
375	20250305	122300	33521000	258500	258500	258500	258500	0
376	20250305	122200	33521000	258500	258500	258500	258500	0
377	20250305	122100	33521000	258500	258500	258500	258500	0
378	20250305	122000	33521000	258500	258500	258500	258500	1
379	20250305	121900	33262500	258500	258500	258500	258500	0
380	20250305	121800	33262500	258500	258500	258500	258500	0
381	20250305	121700	33262500	258500	258500	258500	258500	0
382	20250305	121600	33262500	258500	258500	258500	258500	1
383	20250305	121500	33004000	258500	258500	258500	258500	0
384	20250305	121400	33004000	258500	258500	258500	258500	1
385	20250305	121300	32745500	258500	258500	258500	258500	0
386	20250305	121200	32745500	258500	258500	258500	258500	0
387	20250305	121100	32745500	258500	258500	258500	258500	0
388	20250305	121000	32745500	258500	258500	258500	258500	0
389	20250305	120900	32745500	258500	258500	258500	258500	1
390	20250305	120800	32487000	258500	258500	258500	258500	1
391	20250305	120700	32228500	258500	258500	258500	258500	0
392	20250305	120600	32228500	258500	258500	258500	258500	0
393	20250305	120500	32228500	258500	258500	258500	258500	0
394	20250305	120400	32228500	258500	258500	258500	258500	0
395	20250305	120300	32228500	258500	258500	258500	258500	0
396	20250305	120200	32228500	258500	258500	258500	258500	0
397	20250305	120100	32228500	258500	258500	258500	258500	1
398	20250305	120000	31970000	258000	258000	258000	258000	0
399	20250305	115900	31970000	258000	258000	258000	258000	0
400	20250305	115800	31970000	258000	258000	258000	258000	0
401	20250305	115700	31970000	258000	258000	258000	258000	0
402	20250305	115600	31970000	258000	258000	258000	258000	0
403	20250305	115500	31970000	258000	258000	258000	258000	1
404	20250305	115400	31712000	258500	258500	258500	258500	0
405	20250305	115300	31712000	258500	258500	258500	258500	0
406	20250305	115200	31712000	258500	258500	258500	258500	0
407	20250305	115100	31712000	258500	258500	258500	258500	0
408	20250305	115000	31712000	258500	258500	258500	258500	0
409	20250305	114900	31712000	258500	258500	258500	258500	1
410	20250305	114800	31453500	258000	258000	258000	258000	0
411	20250305	114700	31453500	258000	258000	258000	258000	0
412	20250305	114600	31453500	258000	258000	258000	258000	0
413	20250305	114500	31453500	258000	258000	258000	258000	0
414	20250305	114400	31453500	258000	258000	258000	258000	0
415	20250305	114300	31453500	258000	258500	258500	258000	14
416	20250305	114200	27841000	258000	258000	258000	258000	0
417	20250305	114100	27841000	258000	258000	258000	258000	0
418	20250305	114000	27841000	258000	258000	258000	258000	13
419	20250305	113900	24487000	258500	258500	258500	258500	0
420	20250305	113800	24487000	258500	258500	258500	258500	0
421	20250305	113700	24487000	258500	258500	258500	258500	0
422	20250305	113600	24487000	258500	258500	258500	258500	1
423	20250305	113500	24228500	258500	258500	258500	258500	0
424	20250305	113400	24228500	258500	258500	258500	258500	0
425	20250305	113300	24228500	258500	258500	258500	258500	0
426	20250305	113200	24228500	258500	258500	258500	258500	0
427	20250305	113100	24228500	258500	258500	258500	258500	0
428	20250305	113000	24228500	258500	258500	258500	258500	1
429	20250305	112900	23970000	258500	258500	258500	258500	0
430	20250305	112800	23970000	258500	258500	258500	258500	0
431	20250305	112700	23970000	258500	258500	258500	258500	0
432	20250305	112600	23970000	258500	258500	258500	258500	0
433	20250305	112500	23970000	258500	258500	258500	258500	0
434	20250305	112400	23970000	258500	258500	258500	258500	1
435	20250305	112300	23711500	258500	258500	258500	258500	0
436	20250305	112200	23711500	258500	258500	258500	258500	0
437	20250305	112100	23711500	258500	258500	258500	258500	0
438	20250305	112000	23711500	258500	258500	258500	258500	0
439	20250305	111900	23711500	258500	258500	258500	258500	0
440	20250305	111800	23711500	258500	258500	258500	258500	0
441	20250305	111700	23711500	258500	258500	258500	258500	1
442	20250305	111600	23453000	258500	258500	258500	258500	1
443	20250305	111500	23194500	258500	258500	258500	258500	0
444	20250305	111400	23194500	258500	258500	258500	258500	0
445	20250305	111300	23194500	258500	258500	258500	258500	0
446	20250305	111200	23194500	258500	258500	258500	258500	0
447	20250305	111100	23194500	258500	258500	258500	258500	1
448	20250305	111000	22936000	258500	258500	258500	258500	0
449	20250305	110900	22936000	258500	258500	258500	258500	0
450	20250305	110800	22936000	258500	258500	258500	258500	0
451	20250305	110700	22936000	258500	258500	258500	258500	0
452	20250305	110600	22936000	258500	258500	258500	258500	0
453	20250305	110500	22936000	258500	258500	258500	258500	1
454	20250305	110400	22677500	258500	258500	258500	258500	0
455	20250305	110300	22677500	258500	258500	258500	258500	0
456	20250305	110200	22677500	258500	258500	258500	258500	0
457	20250305	110100	22677500	258500	258500	258500	258500	0
458	20250305	110000	22677500	258500	258500	258500	258500	0
459	20250305	105900	22677500	258500	258500	258500	258500	1
460	20250305	105800	22419000	258500	258500	258500	258500	0
461	20250305	105700	22419000	258500	258500	258500	258500	0
462	20250305	105600	22419000	258500	258500	258500	258500	0
463	20250305	105500	22419000	258500	258500	258500	258500	0
464	20250305	105400	22419000	258500	258500	258500	258500	0
465	20250305	105300	22419000	258500	258500	258500	258500	0
466	20250305	105200	22419000	258500	258500	258500	258500	1
467	20250305	105100	22160500	258500	258500	258500	258500	0
468	20250305	105000	22160500	258500	258500	258500	258500	0
469	20250305	104900	22160500	258500	258500	258500	258500	0
470	20250305	104800	22160500	258500	258500	258500	258500	0
471	20250305	104700	22160500	258500	258500	258500	258500	0
472	20250305	104600	22160500	258500	258500	258500	258500	1
473	20250305	104500	21902000	257500	257500	257500	257500	0
474	20250305	104400	21902000	257500	257500	257500	257500	4
475	20250305	104300	20872000	258500	258500	258500	258500	0
476	20250305	104200	20872000	258500	258500	258500	258500	0
477	20250305	104100	20872000	258500	258500	258500	258500	0
478	20250305	104000	20872000	258500	258500	258500	258500	1
479	20250305	103900	20613500	257500	257500	257500	257500	0
480	20250305	103800	20613500	257500	257500	257500	257500	0
481	20250305	103700	20613500	257500	257500	257500	257500	0
482	20250305	103600	20613500	257500	257500	257500	257500	0
483	20250305	103500	20613500	257500	257500	257500	257500	4
484	20250305	103400	19583500	258500	258500	258500	258500	0
485	20250305	103300	19583500	258500	258500	258500	258500	1
486	20250305	103200	19325000	258500	258500	258500	258500	0
487	20250305	103100	19325000	258500	258500	258500	258500	0
488	20250305	103000	19325000	258500	258500	258500	258500	0
489	20250305	102900	19325000	258500	258500	258500	258500	0
490	20250305	102800	19325000	258500	258500	258500	258500	0
491	20250305	102700	19325000	258500	258500	258500	258500	1
492	20250305	102600	19066500	258500	258500	258500	258500	0
493	20250305	102500	19066500	258500	258500	258500	258500	0
494	20250305	102400	19066500	258500	258500	258500	258500	0
495	20250305	102300	19066500	258500	258500	258500	258500	0
496	20250305	102200	19066500	258500	258500	258500	258500	0
497	20250305	102100	19066500	258500	258500	258500	258500	1
498	20250305	102000	18808000	257500	257500	257500	257500	0
499	20250305	101900	18808000	257500	257500	257500	257500	0
500	20250305	101800	18808000	257500	257500	257500	257500	0
501	20250305	101700	18808000	257500	257500	257500	257500	0
502	20250305	101600	18808000	257500	257500	257500	257500	1
503	20250305	101500	18550500	258000	258000	258000	258000	0
504	20250305	101400	18550500	258000	258000	258000	258000	3
505	20250305	101300	17776500	258500	258500	258500	258500	0
506	20250305	101200	17776500	258500	258500	258500	258500	0
507	20250305	101100	17776500	258500	258500	258500	258500	0
508	20250305	101000	17776500	258500	258500	258500	258500	0
509	20250305	100900	17776500	258500	258500	258500	258500	0
510	20250305	100800	17776500	258500	258500	258500	258500	2
511	20250305	100700	17259500	258500	258500	258500	258500	2
512	20250305	100600	16742500	259000	259000	259000	259000	0
513	20250305	100500	16742500	259000	259000	259000	259000	0
514	20250305	100400	16742500	259000	259000	259000	259000	0
515	20250305	100300	16742500	259000	259000	259000	259000	0
516	20250305	100200	16742500	259000	259000	259000	259000	0
517	20250305	100100	16742500	259000	259000	259000	259000	0
518	20250305	100000	16742500	259000	259000	259000	259000	0
519	20250305	095900	16742500	259000	259000	259000	259000	0
520	20250305	095800	16742500	259000	259000	259000	259000	0
521	20250305	095700	16742500	259000	259000	259000	259000	0
522	20250305	095600	16742500	259000	259000	259000	259000	0
523	20250305	095500	16742500	259000	259000	259000	259000	2
524	20250305	095400	16224500	259000	259000	259000	259000	1
525	20250305	095300	15965500	259000	259000	259000	259000	0
526	20250305	095200	15965500	259000	259000	259000	259000	0
527	20250305	095100	15965500	259000	259000	259000	259000	0
528	20250305	095000	15965500	259000	259000	259000	259000	0
529	20250305	094900	15965500	259000	259000	259000	259000	0
530	20250305	094800	15965500	259000	259000	259000	259000	2
531	20250305	094700	15447500	258000	258000	258000	258000	0
532	20250305	094600	15447500	258000	258000	258000	258000	0
533	20250305	094500	15447500	258000	258000	258000	258000	0
534	20250305	094400	15447500	258000	258000	258000	258000	1
535	20250305	094300	15189500	258000	258000	258000	258000	0
536	20250305	094200	15189500	258000	258000	258000	258000	0
537	20250305	094100	15189500	258000	259000	259000	258000	3
538	20250305	094000	14414000	258000	258000	258000	258000	1
539	20250305	093900	14156000	258500	258500	258500	258500	0
540	20250305	093800	14156000	258500	258500	258500	258500	0
541	20250305	093700	14156000	258500	258500	258500	258500	2
542	20250305	093600	13639000	258500	258500	258500	258500	0
543	20250305	093500	13639000	258500	258500	258500	258500	0
544	20250305	093400	13639000	258500	258500	258500	258500	0
545	20250305	093300	13639000	258500	258500	258500	258500	2
546	20250305	093200	13122000	258500	258500	258500	258500	0
547	20250305	093100	13122000	258500	258500	258500	258500	0
548	20250305	093000	13122000	258500	258500	258500	258500	0
549	20250305	092900	13122000	258500	258500	258500	258500	0
550	20250305	092800	13122000	258500	257500	258500	257500	6
551	20250305	092700	11572000	258500	258500	258500	258500	0
552	20250305	092600	11572000	258500	258000	258500	258000	5
553	20250305	092500	10281500	257000	257000	257000	257000	0
554	20250305	092400	10281500	257000	257000	257000	257000	0
555	20250305	092300	10281500	257000	257000	257000	257000	0
556	20250305	092200	10281500	257000	257000	257000	257000	0
557	20250305	092100	10281500	257000	257000	257000	257000	0
558	20250305	092000	10281500	257000	257000	257000	257000	4
559	20250305	091900	9253500	257000	257000	257000	257000	1
560	20250305	091800	8996500	257000	257000	257000	257000	0
561	20250305	091700	8996500	257000	257000	257000	257000	0
562	20250305	091600	8996500	257000	257000	257000	257000	0
563	20250305	091500	8996500	257000	257000	257000	257000	1
564	20250305	091400	8739500	257000	257000	257000	257000	0
565	20250305	091300	8739500	257000	257000	257000	257000	0
566	20250305	091200	8739500	257000	257000	257000	257000	0
567	20250305	091100	8739500	257000	256500	257000	256500	6
568	20250305	091000	7198000	257000	257000	257000	257000	0
569	20250305	090900	7198000	257000	257000	257000	257000	0
570	20250305	090800	7198000	257000	257000	257000	257000	0
571	20250305	090700	7198000	257000	257000	257000	257000	0
572	20250305	090600	7198000	257000	257000	257000	257000	0
573	20250305	090500	7198000	257000	257000	257000	257000	0
574	20250305	090400	7198000	257000	257000	257000	257000	0
575	20250305	090300	7198000	257000	257000	257000	257000	0
576	20250305	090200	7198000	257000	257000	257000	257000	22
577	20250305	090100	1544000	257000	257000	257000	257000	0
578	20250305	090000	1544000	257000	258000	258000	257000	6