KissMeData/140610/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203000	840229850	25000	25000	25000	25000	1523
3	20250304	202900	840229850	25000	25000	25000	25000	0
4	20250304	202800	840229850	25000	25000	25000	25000	0
5	20250304	202700	840229850	25000	25000	25000	25000	0
6	20250304	202600	840229850	25000	25000	25000	25000	0
7	20250304	202500	840229850	25000	25000	25000	25000	0
8	20250304	202400	840229850	25000	25000	25000	25000	0
9	20250304	202300	840229850	25000	25000	25000	25000	0
10	20250304	202200	840229850	25000	25000	25000	25000	0
11	20250304	202100	840229850	25000	25000	25000	25000	0
12	20250304	202000	840229850	25000	25000	25000	25000	0
13	20250304	201900	840229850	25000	25000	25000	25000	0
14	20250304	201800	840229850	25000	25000	25000	25000	0
15	20250304	201700	840229850	25000	25000	25000	25000	0
16	20250304	201600	840229850	25000	25000	25000	25000	0
17	20250304	201500	840229850	25000	25000	25000	25000	0
18	20250304	201400	840229850	25000	25000	25000	25000	0
19	20250304	201300	840229850	25000	25000	25000	25000	0
20	20250304	201200	840229850	25000	25000	25000	25000	0
21	20250304	201100	840229850	25000	25000	25000	25000	0
22	20250304	201000	840229850	25000	25000	25000	25000	0
23	20250304	200900	840229850	25000	25000	25000	25000	0
24	20250304	200800	840229850	25000	25000	25000	25000	0
25	20250304	200700	840229850	25000	25000	25000	25000	0
26	20250304	200600	840229850	25000	25000	25000	25000	0
27	20250304	200500	840229850	25000	25000	25000	25000	0
28	20250304	200400	840229850	25000	25000	25000	25000	0
29	20250304	200300	840229850	25000	25000	25000	25000	0
30	20250304	200200	840229850	25000	25000	25000	25000	0
31	20250304	200100	840229850	25000	25000	25000	25000	0
32	20250304	200000	840229850	25000	25000	25000	25000	1523
33	20250304	195900	840229850	25000	25000	25000	25000	0
34	20250304	195800	840229850	25000	25000	25000	25000	0
35	20250304	195700	840229850	25000	25000	25000	25000	0
36	20250304	195600	840229850	25000	25000	25000	25000	0
37	20250304	195500	840229850	25000	25000	25000	25000	0
38	20250304	195400	840229850	25000	25000	25000	25000	0
39	20250304	195300	840229850	25000	25000	25000	25000	0
40	20250304	195200	840229850	25000	25000	25000	25000	0
41	20250304	195100	840229850	25000	25000	25000	25000	0
42	20250304	195000	840229850	25000	25000	25000	25000	0
43	20250304	194900	840229850	25000	25000	25000	25000	0
44	20250304	194800	840229850	25000	25000	25000	25000	0
45	20250304	194700	840229850	25000	25000	25000	25000	0
46	20250304	194600	840229850	25000	25000	25000	25000	0
47	20250304	194500	840229850	25000	25000	25000	25000	0
48	20250304	194400	840229850	25000	25000	25000	25000	0
49	20250304	194300	840229850	25000	25000	25000	25000	0
50	20250304	194200	840229850	25000	25000	25000	25000	0
51	20250304	194100	840229850	25000	25000	25000	25000	0
52	20250304	194000	840229850	25000	25000	25000	25000	0
53	20250304	193900	840229850	25000	25000	25000	25000	0
54	20250304	193800	840229850	25000	25000	25000	25000	0
55	20250304	193700	840229850	25000	25000	25000	25000	0
56	20250304	193600	840229850	25000	25000	25000	25000	0
57	20250304	193500	840229850	25000	25000	25000	25000	0
58	20250304	193400	840229850	25000	25000	25000	25000	0
59	20250304	193300	840229850	25000	25000	25000	25000	0
60	20250304	193200	840229850	25000	25000	25000	25000	0
61	20250304	193100	840229850	25000	25000	25000	25000	0
62	20250304	193000	840229850	25000	25000	25000	25000	1523
63	20250304	192900	840229850	25000	25000	25000	25000	0
64	20250304	192800	840229850	25000	25000	25000	25000	0
65	20250304	192700	840229850	25000	25000	25000	25000	0
66	20250304	192600	840229850	25000	25000	25000	25000	0
67	20250304	192500	840229850	25000	25000	25000	25000	0
68	20250304	192400	840229850	25000	25000	25000	25000	0
69	20250304	192300	840229850	25000	25000	25000	25000	0
70	20250304	192200	840229850	25000	25000	25000	25000	0
71	20250304	192100	840229850	25000	25000	25000	25000	0
72	20250304	192000	840229850	25000	25000	25000	25000	0
73	20250304	191900	840229850	25000	25000	25000	25000	0
74	20250304	191800	840229850	25000	25000	25000	25000	0
75	20250304	191700	840229850	25000	25000	25000	25000	0
76	20250304	191600	840229850	25000	25000	25000	25000	0
77	20250304	191500	840229850	25000	25000	25000	25000	0
78	20250304	191400	840229850	25000	25000	25000	25000	0
79	20250304	191300	840229850	25000	25000	25000	25000	0
80	20250304	191200	840229850	25000	25000	25000	25000	0
81	20250304	191100	840229850	25000	25000	25000	25000	0
82	20250304	191000	840229850	25000	25000	25000	25000	0
83	20250304	190900	840229850	25000	25000	25000	25000	0
84	20250304	190800	840229850	25000	25000	25000	25000	0
85	20250304	190700	840229850	25000	25000	25000	25000	0
86	20250304	190600	840229850	25000	25000	25000	25000	0
87	20250304	190500	840229850	25000	25000	25000	25000	0
88	20250304	190400	840229850	25000	25000	25000	25000	0
89	20250304	190300	840229850	25000	25000	25000	25000	0
90	20250304	190200	840229850	25000	25000	25000	25000	0
91	20250304	190100	840229850	25000	25000	25000	25000	0
92	20250304	190000	840229850	25000	25000	25000	25000	1523
93	20250304	185900	840229850	25000	25000	25000	25000	0
94	20250304	185800	840229850	25000	25000	25000	25000	0
95	20250304	185700	840229850	25000	25000	25000	25000	0
96	20250304	185600	840229850	25000	25000	25000	25000	0
97	20250304	185500	840229850	25000	25000	25000	25000	0
98	20250304	185400	840229850	25000	25000	25000	25000	0
99	20250304	185300	840229850	25000	25000	25000	25000	0
100	20250304	185200	840229850	25000	25000	25000	25000	0
101	20250304	185100	840229850	25000	25000	25000	25000	0
102	20250304	185000	840229850	25000	25000	25000	25000	0
103	20250304	184900	840229850	25000	25000	25000	25000	0
104	20250304	184800	840229850	25000	25000	25000	25000	0
105	20250304	184700	840229850	25000	25000	25000	25000	0
106	20250304	184600	840229850	25000	25000	25000	25000	0
107	20250304	184500	840229850	25000	25000	25000	25000	0
108	20250304	184400	840229850	25000	25000	25000	25000	0
109	20250304	184300	840229850	25000	25000	25000	25000	0
110	20250304	184200	840229850	25000	25000	25000	25000	0
111	20250304	184100	840229850	25000	25000	25000	25000	0
112	20250304	184000	840229850	25000	25000	25000	25000	0
113	20250304	183900	840229850	25000	25000	25000	25000	0
114	20250304	183800	840229850	25000	25000	25000	25000	0
115	20250304	183700	840229850	25000	25000	25000	25000	0
116	20250304	183600	840229850	25000	25000	25000	25000	0
117	20250304	183500	840229850	25000	25000	25000	25000	0
118	20250304	183400	840229850	25000	25000	25000	25000	0
119	20250304	183300	840229850	25000	25000	25000	25000	0
120	20250304	183200	840229850	25000	25000	25000	25000	0
121	20250304	183100	840229850	25000	25000	25000	25000	0
122	20250304	183000	840229850	25000	25000	25000	25000	1523
123	20250304	182900	840229850	25000	25000	25000	25000	0
124	20250304	182800	840229850	25000	25000	25000	25000	0
125	20250304	182700	840229850	25000	25000	25000	25000	0
126	20250304	182600	840229850	25000	25000	25000	25000	0
127	20250304	182500	840229850	25000	25000	25000	25000	0
128	20250304	182400	840229850	25000	25000	25000	25000	0
129	20250304	182300	840229850	25000	25000	25000	25000	0
130	20250304	182200	840229850	25000	25000	25000	25000	0
131	20250304	182100	840229850	25000	25000	25000	25000	0
132	20250304	182000	840229850	25000	25000	25000	25000	0
133	20250304	181900	840229850	25000	25000	25000	25000	0
134	20250304	181800	840229850	25000	25000	25000	25000	0
135	20250304	181700	840229850	25000	25000	25000	25000	0
136	20250304	181600	840229850	25000	25000	25000	25000	0
137	20250304	181500	840229850	25000	25000	25000	25000	0
138	20250304	181400	840229850	25000	25000	25000	25000	0
139	20250304	181300	840229850	25000	25000	25000	25000	0
140	20250304	181200	840229850	25000	25000	25000	25000	0
141	20250304	181100	840229850	25000	25000	25000	25000	0
142	20250304	181000	840229850	25000	25000	25000	25000	0
143	20250304	180900	840229850	25000	25000	25000	25000	0
144	20250304	180800	840229850	25000	25000	25000	25000	0
145	20250304	180700	840229850	25000	25000	25000	25000	0
146	20250304	180600	840229850	25000	25000	25000	25000	0
147	20250304	180500	840229850	25000	25000	25000	25000	0
148	20250304	180400	840229850	25000	25000	25000	25000	0
149	20250304	180300	840229850	25000	25000	25000	25000	0
150	20250304	180200	840229850	25000	25000	25000	25000	0
151	20250304	180100	840229850	25000	25000	25000	25000	0
152	20250304	180000	840229850	25000	25000	25000	25000	1523
153	20250304	175900	840229850	25000	25000	25000	25000	0
154	20250304	175800	840229850	25000	25000	25000	25000	0
155	20250304	175700	840229850	25000	25000	25000	25000	0
156	20250304	175600	840229850	25000	25000	25000	25000	0
157	20250304	175500	840229850	25000	25000	25000	25000	0
158	20250304	175400	840229850	25000	25000	25000	25000	0
159	20250304	175300	840229850	25000	25000	25000	25000	0
160	20250304	175200	840229850	25000	25000	25000	25000	0
161	20250304	175100	840229850	25000	25000	25000	25000	0
162	20250304	175000	840229850	25000	25000	25000	25000	0
163	20250304	174900	840229850	25000	25000	25000	25000	0
164	20250304	174800	840229850	25000	25000	25000	25000	0
165	20250304	174700	840229850	25000	25000	25000	25000	0
166	20250304	174600	840229850	25000	25000	25000	25000	0
167	20250304	174500	840229850	25000	25000	25000	25000	0
168	20250304	174400	840229850	25000	25000	25000	25000	0
169	20250304	174300	840229850	25000	25000	25000	25000	0
170	20250304	174200	840229850	25000	25000	25000	25000	0
171	20250304	174100	840229850	25000	25000	25000	25000	0
172	20250304	174000	840229850	25000	25000	25000	25000	0
173	20250304	173900	840229850	25000	25000	25000	25000	0
174	20250304	173800	840229850	25000	25000	25000	25000	0
175	20250304	173700	840229850	25000	25000	25000	25000	0
176	20250304	173600	840229850	25000	25000	25000	25000	0
177	20250304	173500	840229850	25000	25000	25000	25000	0
178	20250304	173400	840229850	25000	25000	25000	25000	0
179	20250304	173300	840229850	25000	25000	25000	25000	0
180	20250304	173200	840229850	25000	25000	25000	25000	0
181	20250304	173100	840229850	25000	25000	25000	25000	0
182	20250304	173000	840229850	25000	25000	25000	25000	1523
183	20250304	172900	840229850	25000	25000	25000	25000	0
184	20250304	172800	840229850	25000	25000	25000	25000	0
185	20250304	172700	840229850	25000	25000	25000	25000	0
186	20250304	172600	840229850	25000	25000	25000	25000	0
187	20250304	172500	840229850	25000	25000	25000	25000	0
188	20250304	172400	840229850	25000	25000	25000	25000	0
189	20250304	172300	840229850	25000	25000	25000	25000	0
190	20250304	172200	840229850	25000	25000	25000	25000	0
191	20250304	172100	840229850	25000	25000	25000	25000	0
192	20250304	172000	840229850	25000	25000	25000	25000	0
193	20250304	171900	840229850	25000	25000	25000	25000	0
194	20250304	171800	840229850	25000	25000	25000	25000	0
195	20250304	171700	840229850	25000	25000	25000	25000	0
196	20250304	171600	840229850	25000	25000	25000	25000	0
197	20250304	171500	840229850	25000	25000	25000	25000	0
198	20250304	171400	840229850	25000	25000	25000	25000	0
199	20250304	171300	840229850	25000	25000	25000	25000	0
200	20250304	171200	840229850	25000	25000	25000	25000	0
201	20250304	171100	840229850	25000	25000	25000	25000	0
202	20250304	171000	840229850	25000	25000	25000	25000	0
203	20250304	170900	840229850	25000	25000	25000	25000	0
204	20250304	170800	840229850	25000	25000	25000	25000	0
205	20250304	170700	840229850	25000	25000	25000	25000	0
206	20250304	170600	840229850	25000	25000	25000	25000	0
207	20250304	170500	840229850	25000	25000	25000	25000	0
208	20250304	170400	840229850	25000	25000	25000	25000	0
209	20250304	170300	840229850	25000	25000	25000	25000	0
210	20250304	170200	840229850	25000	25000	25000	25000	0
211	20250304	170100	840229850	25000	25000	25000	25000	0
212	20250304	170000	840229850	25000	25000	25000	25000	1523
213	20250304	165900	840229850	25000	25000	25000	25000	0
214	20250304	165800	840229850	25000	25000	25000	25000	0
215	20250304	165700	840229850	25000	25000	25000	25000	0
216	20250304	165600	840229850	25000	25000	25000	25000	0
217	20250304	165500	840229850	25000	25000	25000	25000	0
218	20250304	165400	840229850	25000	25000	25000	25000	0
219	20250304	165300	840229850	25000	25000	25000	25000	0
220	20250304	165200	840229850	25000	25000	25000	25000	0
221	20250304	165100	840229850	25000	25000	25000	25000	0
222	20250304	165000	840229850	25000	25000	25000	25000	0
223	20250304	164900	840229850	25000	25000	25000	25000	0
224	20250304	164800	840229850	25000	25000	25000	25000	0
225	20250304	164700	840229850	25000	25000	25000	25000	0
226	20250304	164600	840229850	25000	25000	25000	25000	0
227	20250304	164500	840229850	25000	25000	25000	25000	0
228	20250304	164400	840229850	25000	25000	25000	25000	0
229	20250304	164300	840229850	25000	25000	25000	25000	0
230	20250304	164200	840229850	25000	25000	25000	25000	0
231	20250304	164100	840229850	25000	25000	25000	25000	0
232	20250304	164000	840229850	25000	25000	25000	25000	0
233	20250304	163900	840229850	25000	25000	25000	25000	0
234	20250304	163800	840229850	25000	25000	25000	25000	0
235	20250304	163700	840229850	25000	25000	25000	25000	0
236	20250304	163600	840229850	25000	25000	25000	25000	0
237	20250304	163500	840229850	25000	25000	25000	25000	0
238	20250304	163400	840229850	25000	25000	25000	25000	0
239	20250304	163300	840229850	25000	25000	25000	25000	0
240	20250304	163200	840229850	25000	25000	25000	25000	0
241	20250304	163100	840229850	25000	25000	25000	25000	0
242	20250304	163000	840229850	25000	25000	25000	25000	1523
243	20250304	162900	840229850	25000	25000	25000	25000	0
244	20250304	162800	840229850	25000	25000	25000	25000	0
245	20250304	162700	840229850	25000	25000	25000	25000	0
246	20250304	162600	840229850	25000	25000	25000	25000	0
247	20250304	162500	840229850	25000	25000	25000	25000	0
248	20250304	162400	840229850	25000	25000	25000	25000	0
249	20250304	162300	840229850	25000	25000	25000	25000	0
250	20250304	162200	840229850	25000	25000	25000	25000	0
251	20250304	162100	840229850	25000	25000	25000	25000	0
252	20250304	162000	840229850	25000	25000	25000	25000	0
253	20250304	161900	840229850	25000	25000	25000	25000	0
254	20250304	161800	840229850	25000	25000	25000	25000	0
255	20250304	161700	840229850	25000	25000	25000	25000	0
256	20250304	161600	840229850	25000	25000	25000	25000	0
257	20250304	161500	840229850	25000	25000	25000	25000	0
258	20250304	161400	840229850	25000	25000	25000	25000	0
259	20250304	161300	840229850	25000	25000	25000	25000	0
260	20250304	161200	840229850	25000	25000	25000	25000	0
261	20250304	161100	840229850	25000	25000	25000	25000	0
262	20250304	161000	840229850	25000	25000	25000	25000	0
263	20250304	160900	840229850	25000	25000	25000	25000	0
264	20250304	160800	840229850	25000	25000	25000	25000	0
265	20250304	160700	840229850	25000	25000	25000	25000	0
266	20250304	160600	840229850	25000	25000	25000	25000	0
267	20250304	160500	840229850	25000	25000	25000	25000	0
268	20250304	160400	840229850	25000	25000	25000	25000	0
269	20250304	160300	840229850	25000	25000	25000	25000	0
270	20250304	160200	840229850	25000	25000	25000	25000	0
271	20250304	160100	840229850	25000	25000	25000	25000	0
272	20250304	160000	840229850	25000	25000	25000	25000	1523
273	20250304	155900	840229850	25000	25000	25000	25000	0
274	20250304	155800	840229850	25000	25000	25000	25000	0
275	20250304	155700	840229850	25000	25000	25000	25000	0
276	20250304	155600	840229850	25000	25000	25000	25000	0
277	20250304	155500	840229850	25000	25000	25000	25000	0
278	20250304	155400	840229850	25000	25000	25000	25000	0
279	20250304	155300	840229850	25000	25000	25000	25000	0
280	20250304	155200	840229850	25000	25000	25000	25000	0
281	20250304	155100	840229850	25000	25000	25000	25000	0
282	20250304	155000	840229850	25000	25000	25000	25000	0
283	20250304	154900	840229850	25000	25000	25000	25000	0
284	20250304	154800	840229850	25000	25000	25000	25000	0
285	20250304	154700	840229850	25000	25000	25000	25000	0
286	20250304	154600	840229850	25000	25000	25000	25000	0
287	20250304	154500	840229850	25000	25000	25000	25000	0
288	20250304	154400	840229850	25000	25000	25000	25000	0
289	20250304	154300	840229850	25000	25000	25000	25000	0
290	20250304	154200	840229850	25000	25000	25000	25000	0
291	20250304	154100	840229850	25000	25000	25000	25000	0
292	20250304	154000	840229850	25000	25000	25000	25000	0
293	20250304	153900	840229850	25000	25000	25000	25000	0
294	20250304	153800	840229850	25000	25000	25000	25000	0
295	20250304	153700	840229850	25000	25000	25000	25000	0
296	20250304	153600	840229850	25000	25000	25000	25000	0
297	20250304	153500	840229850	25000	25000	25000	25000	0
298	20250304	153400	840229850	25000	25000	25000	25000	0
299	20250304	153300	840229850	25000	25000	25000	25000	0
300	20250304	153200	840229850	25000	25000	25000	25000	0
301	20250304	153100	840229850	25000	25000	25000	25000	0
302	20250304	153000	840229850	25000	25000	25000	25000	3046
303	20250304	152900	802154850	24950	24950	24950	24950	0
304	20250304	152800	802154850	24950	24950	24950	24950	0
305	20250304	152700	802154850	24950	24950	24950	24950	0
306	20250304	152600	802154850	24950	24950	24950	24950	0
307	20250304	152500	802154850	24950	24950	24950	24950	0
308	20250304	152400	802154850	24950	24950	24950	24950	0
309	20250304	152300	802154850	24950	24950	24950	24950	0
310	20250304	152200	802154850	24950	24950	24950	24950	0
311	20250304	152100	802154850	24950	24950	24950	24950	0
312	20250304	152000	802154850	24950	24950	24950	24950	0
313	20250304	151900	802154850	24950	24900	24950	24900	373
314	20250304	151800	792864250	24900	24750	24900	24650	1020
315	20250304	151700	767685700	24900	24900	24900	24900	0
316	20250304	151600	767685700	24900	24950	24950	24900	12
317	20250304	151500	767386800	24700	24750	24950	24700	257
318	20250304	151400	761033000	24950	24950	24950	24950	1
319	20250304	151300	761008050	24700	24900	24950	24700	551
320	20250304	151200	747364100	24950	24950	24950	24950	0
321	20250304	151100	747364100	24950	24950	24950	24950	0
322	20250304	151000	747364100	24950	24950	24950	24950	10
323	20250304	150900	747114600	24750	24800	24800	24750	100
324	20250304	150800	744639200	24950	24950	24950	24950	10
325	20250304	150700	744389700	24800	24800	24800	24800	53
326	20250304	150600	743075300	24800	24850	24850	24800	100
327	20250304	150500	740594650	24950	24950	24950	24950	0
328	20250304	150400	740594650	24950	24950	24950	24950	83
329	20250304	150300	738523800	24950	24900	24950	24900	14
330	20250304	150200	738174650	24900	24900	24900	24900	0
331	20250304	150100	738174650	24900	24900	24900	24900	0
332	20250304	150000	738174650	24900	24900	24900	24900	0
333	20250304	145900	738174650	24900	24900	24900	24900	4
334	20250304	145800	738075050	24950	24950	24950	24950	0
335	20250304	145700	738075050	24950	24950	24950	24950	0
336	20250304	145600	738075050	24950	24950	24950	24950	0
337	20250304	145500	738075050	24950	24950	24950	24900	28
338	20250304	145400	737377350	24950	24900	24950	24900	53
339	20250304	145300	736057400	24900	24900	24900	24900	1
340	20250304	145200	736032500	24800	24850	24850	24800	28
341	20250304	145100	735337650	24850	24850	24850	24850	0
342	20250304	145000	735337650	24850	24850	24850	24800	202
343	20250304	144900	730324050	24900	24950	24950	24900	81
344	20250304	144800	728304150	24950	24950	24950	24950	0
345	20250304	144700	728304150	24950	24950	24950	24900	63
346	20250304	144600	726732450	24950	24950	24950	24950	12
347	20250304	144500	726433050	24950	24950	24950	24950	50
348	20250304	144400	725185550	24950	24950	24950	24950	10
349	20250304	144300	724936050	24950	24950	24950	24950	0
350	20250304	144200	724936050	24950	24950	25000	24950	120
351	20250304	144100	721941750	24950	24900	24950	24900	70
352	20250304	144000	720197250	24850	24850	24850	24850	18
353	20250304	143900	719749950	24850	24800	24850	24800	265
354	20250304	143800	713173800	24800	24800	24800	24800	7
355	20250304	143700	713000200	24800	24800	24800	24800	14
356	20250304	143600	712653000	24800	24800	24800	24800	16
357	20250304	143500	712256200	24800	24750	24800	24750	37
358	20250304	143400	711338650	24750	24750	24750	24750	3
359	20250304	143300	711264400	24800	24800	24800	24800	59
360	20250304	143200	709801200	24800	24800	24800	24800	0
361	20250304	143100	709801200	24800	24800	24800	24800	0
362	20250304	143000	709801200	24800	24800	24800	24800	1
363	20250304	142900	709776400	24750	24750	24750	24750	17
364	20250304	142800	709355650	24750	24750	24750	24750	289
365	20250304	142700	702202900	24750	24750	24750	24750	0
366	20250304	142600	702202900	24750	24750	24750	24750	73
367	20250304	142500	700396150	24750	24750	24750	24750	0
368	20250304	142400	700396150	24750	24750	24750	24750	210
369	20250304	142300	695198650	24750	24750	24750	24750	298
370	20250304	142200	687823150	24700	24700	24700	24700	89
371	20250304	142100	685624850	24700	24700	24700	24700	40
372	20250304	142000	684636850	24700	24700	24700	24700	0
373	20250304	141900	684636850	24700	24700	24700	24700	0
374	20250304	141800	684636850	24700	24700	24700	24700	1
375	20250304	141700	684612150	24500	24550	24550	24500	200
376	20250304	141600	679711350	24500	24500	24500	24500	0
377	20250304	141500	679711350	24500	24500	24500	24500	0
378	20250304	141400	679711350	24500	24500	24500	24500	50
379	20250304	141300	678486350	24750	24750	24750	24750	1
380	20250304	141200	678461600	24750	24700	24750	24500	31
381	20250304	141100	677699850	24750	24700	24750	24700	100
382	20250304	141000	675228700	24700	24700	24700	24700	0
383	20250304	140900	675228700	24700	24700	24700	24700	10
384	20250304	140800	674981700	24750	24750	24750	24750	0
385	20250304	140700	674981700	24750	24750	24750	24750	0
386	20250304	140600	674981700	24750	24750	24750	24750	0
387	20250304	140500	674981700	24750	24750	24750	24750	0
388	20250304	140400	674981700	24750	24700	24750	24700	87
389	20250304	140300	672832750	24700	24700	24700	24700	0
390	20250304	140200	672832750	24700	24700	24700	24700	0
391	20250304	140100	672832750	24700	24700	24700	24700	1
392	20250304	140000	672808050	24500	24500	24500	24500	0
393	20250304	135900	672808050	24500	24500	24500	24500	0
394	20250304	135800	672808050	24500	24500	24500	24500	25
395	20250304	135700	672195550	24500	24500	24500	24500	0
396	20250304	135600	672195550	24500	24500	24500	24500	0
397	20250304	135500	672195550	24500	24500	24500	24500	0
398	20250304	135400	672195550	24500	24600	24600	24500	100
399	20250304	135300	669741950	24750	24700	24750	24700	215
400	20250304	135200	664421050	24500	24500	24500	24500	0
401	20250304	135100	664421050	24500	24500	24500	24500	0
402	20250304	135000	664421050	24500	24500	24500	24500	0
403	20250304	134900	664421050	24500	24500	24500	24500	0
404	20250304	134800	664421050	24500	24500	24500	24500	9
405	20250304	134700	664200550	24700	24700	24700	24700	0
406	20250304	134600	664200550	24700	24700	24700	24700	0
407	20250304	134500	664200550	24700	24700	24700	24700	0
408	20250304	134400	664200550	24700	24700	24700	24700	0
409	20250304	134300	664200550	24700	24700	24700	24700	8
410	20250304	134200	664002950	24700	24700	24700	24700	35
411	20250304	134100	663138450	24700	24700	24700	24700	0
412	20250304	134000	663138450	24700	24700	24700	24700	29
413	20250304	133900	662422150	24700	24700	24700	24700	0
414	20250304	133800	662422150	24700	24700	24700	24700	0
415	20250304	133700	662422150	24700	24700	24700	24700	0
416	20250304	133600	662422150	24700	24500	24700	24500	36
417	20250304	133500	661539150	24450	24450	24450	24450	0
418	20250304	133400	661539150	24450	24450	24450	24450	24
419	20250304	133300	660952350	24500	24500	24500	24500	0
420	20250304	133200	660952350	24500	24500	24500	24500	18
421	20250304	133100	660511350	24500	24500	24500	24500	73
422	20250304	133000	658722850	24450	24400	24450	24400	601
423	20250304	132900	644048900	24400	24400	24400	24400	0
424	20250304	132800	644048900	24400	24400	24400	24400	0
425	20250304	132700	644048900	24400	24400	24400	24400	0
426	20250304	132600	644048900	24400	24400	24400	24400	0
427	20250304	132500	644048900	24400	24400	24400	24400	0
428	20250304	132400	644048900	24400	24400	24400	24400	0
429	20250304	132300	644048900	24400	24400	24400	24400	0
430	20250304	132200	644048900	24400	24400	24400	24400	1
431	20250304	132100	644024500	24450	24450	24450	24450	0
432	20250304	132000	644024500	24450	24450	24450	24450	0
433	20250304	131900	644024500	24450	24400	24450	24400	7
434	20250304	131800	643853600	24450	24450	24450	24450	0
435	20250304	131700	643853600	24450	24450	24450	24450	0
436	20250304	131600	643853600	24450	24450	24450	24450	1
437	20250304	131500	643829150	24200	24200	24200	24200	0
438	20250304	131400	643829150	24200	24150	24200	24150	20
439	20250304	131300	643345650	24200	24450	24450	24200	11
440	20250304	131200	643079200	24150	24150	24150	24150	0
441	20250304	131100	643079200	24150	24150	24150	24150	0
442	20250304	131000	643079200	24150	24150	24150	24150	0
443	20250304	130900	643079200	24150	24150	24150	24150	39
444	20250304	130800	642137350	24150	24150	24150	24150	63
445	20250304	130700	640615900	24200	24250	24250	24200	12
446	20250304	130600	640325450	24250	24400	24400	24250	43
447	20250304	130500	639280900	24400	24400	24400	24400	20
448	20250304	130400	638792900	24450	24450	24450	24450	65
449	20250304	130300	637203650	24450	24450	24450	24450	21
450	20250304	130200	636690200	24500	24500	24500	24500	118
451	20250304	130100	633799200	24450	24450	24450	24450	0
452	20250304	130000	633799200	24450	24450	24450	24450	0
453	20250304	125900	633799200	24450	24450	24450	24450	0
454	20250304	125800	633799200	24450	24450	24450	24450	10
455	20250304	125700	633554700	24500	24500	24500	24500	0
456	20250304	125600	633554700	24500	24450	24500	24450	14
457	20250304	125500	633212350	24450	24450	24450	24450	1
458	20250304	125400	633187900	24500	24500	24500	24500	0
459	20250304	125300	633187900	24500	24450	24500	24450	136
460	20250304	125200	629859800	24450	24450	24450	24450	0
461	20250304	125100	629859800	24450	24450	24450	24450	5
462	20250304	125000	629737550	24500	24500	24500	24500	0
463	20250304	124900	629737550	24500	24500	24500	24500	0
464	20250304	124800	629737550	24500	24450	24500	24450	20
465	20250304	124700	629248500	24450	24250	24450	24250	100
466	20250304	124600	626816700	24250	24250	24250	24250	0
467	20250304	124500	626816700	24250	24250	24250	24250	0
468	20250304	124400	626816700	24250	24250	24250	24250	0
469	20250304	124300	626816700	24250	24250	24250	24250	2
470	20250304	124200	626768200	24250	24000	24250	24000	121
471	20250304	124100	623858950	24000	24050	24050	24000	3
472	20250304	124000	623786900	24000	24200	24200	24000	500
473	20250304	123900	611724000	24300	24300	24300	24300	18
474	20250304	123800	611286600	24300	24300	24300	24300	5
475	20250304	123700	611165100	24300	24300	24300	24300	1
476	20250304	123600	611140800	24300	24300	24300	24300	44
477	20250304	123500	610071600	24300	24300	24300	24300	5
478	20250304	123400	609950100	24300	24300	24300	24300	1
479	20250304	123300	609925800	24300	24350	24350	24250	29
480	20250304	123200	609221450	24350	24350	24350	24350	10
481	20250304	123100	608977950	24200	24200	24200	24200	30
482	20250304	123000	608251950	24200	24200	24200	24200	0
483	20250304	122900	608251950	24200	24200	24200	24200	1
484	20250304	122800	608227750	24200	24200	24200	24200	0
485	20250304	122700	608227750	24200	24200	24200	24200	5
486	20250304	122600	608106750	24050	24050	24050	24050	0
487	20250304	122500	608106750	24050	24050	24050	24050	0
488	20250304	122400	608106750	24050	24050	24050	24050	0
489	20250304	122300	608106750	24050	24050	24050	24050	200
490	20250304	122200	603296750	24050	24050	24050	24050	4
491	20250304	122100	603200550	24050	24450	24450	24050	1000
492	20250304	122000	578990150	24450	24450	24450	24450	0
493	20250304	121900	578990150	24450	24450	24450	24450	0
494	20250304	121800	578990150	24450	24500	24500	24450	705
495	20250304	121700	561742650	24500	24500	24500	24500	504
496	20250304	121600	549394650	24500	24500	24500	24500	10
497	20250304	121500	549149650	24500	24500	24500	24500	0
498	20250304	121400	549149650	24500	24500	24500	24500	0
499	20250304	121300	549149650	24500	24500	24500	24500	0
500	20250304	121200	549149650	24500	24500	24500	24500	0
501	20250304	121100	549149650	24500	24500	24500	24500	0
502	20250304	121000	549149650	24500	24500	24500	24500	0
503	20250304	120900	549149650	24500	24500	24500	24500	0
504	20250304	120800	549149650	24500	24500	24500	24500	0
505	20250304	120700	549149650	24500	24500	24500	24500	0
506	20250304	120600	549149650	24500	24500	24500	24500	0
507	20250304	120500	549149650	24500	24500	24500	24500	0
508	20250304	120400	549149650	24500	24500	24500	24500	0
509	20250304	120300	549149650	24500	24900	24900	24500	3
510	20250304	120200	549075750	24500	24500	24500	24500	19
511	20250304	120100	548610250	24500	24500	24500	24500	1
512	20250304	120000	548585750	24500	24500	24500	24500	0
513	20250304	115900	548585750	24500	24500	24500	24500	0
514	20250304	115800	548585750	24500	24500	24500	24500	0
515	20250304	115700	548585750	24500	24500	24500	24500	0
516	20250304	115600	548585750	24500	24500	24500	24500	0
517	20250304	115500	548585750	24500	24500	24500	24500	0
518	20250304	115400	548585750	24500	24950	24950	24500	78
519	20250304	115300	546641000	25000	25000	25000	25000	10
520	20250304	115200	546391000	24950	24800	24950	24800	727
521	20250304	115100	528269850	24950	24950	24950	24950	0
522	20250304	115000	528269850	24950	24950	24950	24950	0
523	20250304	114900	528269850	24950	24950	24950	24950	0
524	20250304	114800	528269850	24950	24950	24950	24950	0
525	20250304	114700	528269850	24950	24950	24950	24950	0
526	20250304	114600	528269850	24950	24950	24950	24950	0
527	20250304	114500	528269850	24950	24950	24950	24950	0
528	20250304	114400	528269850	24950	24950	24950	24950	0
529	20250304	114300	528269850	24950	24950	24950	24950	0
530	20250304	114200	528269850	24950	24950	24950	24950	20
531	20250304	114100	527770850	24950	24950	24950	24950	0
532	20250304	114000	527770850	24950	24950	24950	24950	3
533	20250304	113900	527696000	24950	24950	24950	24950	97
534	20250304	113800	525275850	24950	24950	24950	24950	0
535	20250304	113700	525275850	24950	24950	24950	24950	0
536	20250304	113600	525275850	24950	24950	24950	24950	0
537	20250304	113500	525275850	24950	24350	24950	24350	1109
538	20250304	113400	497984550	24350	24350	24350	24350	3
539	20250304	113300	497911500	24450	24450	24450	24450	0
540	20250304	113200	497911500	24450	24450	24450	24450	6
541	20250304	113100	497764800	24450	24450	24450	24450	0
542	20250304	113000	497764800	24450	24450	24450	24450	200
543	20250304	112900	492874800	24450	24450	24450	24450	100
544	20250304	112800	490429800	24450	24450	24450	24450	0
545	20250304	112700	490429800	24450	24450	24450	24450	2
546	20250304	112600	490380900	24550	24550	24550	24550	3
547	20250304	112500	490307250	23900	23900	23900	23900	0
548	20250304	112400	490307250	23900	24000	24000	23900	125
549	20250304	112300	487307350	24000	24000	24000	24000	20
550	20250304	112200	486827350	24000	24000	24000	24000	429
551	20250304	112100	476531350	24000	24000	24000	24000	171
552	20250304	112000	472427350	24000	24000	24000	24000	0
553	20250304	111900	472427350	24000	24000	24000	24000	4
554	20250304	111800	472331350	24000	24000	24000	24000	1
555	20250304	111700	472307350	24850	24100	24850	23900	1178
556	20250304	111600	444012450	24100	24500	24500	24100	500
557	20250304	111500	431821700	24500	24500	24500	24500	0
558	20250304	111400	431821700	24500	24600	24600	24500	327
559	20250304	111300	423792000	24650	24650	24650	24650	0
560	20250304	111200	423792000	24650	24650	24650	24650	7
561	20250304	111100	423619450	24650	24650	24650	24650	0
562	20250304	111000	423619450	24650	24750	24750	24650	454
563	20250304	110900	412403550	24950	24950	24950	24950	0
564	20250304	110800	412403550	24950	24950	24950	24950	10
565	20250304	110700	412154050	24950	24950	24950	24950	1
566	20250304	110600	412129100	24950	24950	24950	24950	1
567	20250304	110500	412104150	24750	24750	24750	24750	0
568	20250304	110400	412104150	24750	24750	24750	24750	3077
569	20250304	110300	335948400	24750	24750	24750	24750	0
570	20250304	110200	335948400	24750	24750	24750	24750	0
571	20250304	110100	335948400	24750	24750	24750	24750	3
572	20250304	110000	335874150	24750	24750	24750	24750	0
573	20250304	105900	335874150	24750	24750	24750	24750	130
574	20250304	105800	332656650	24750	24750	24750	24750	0
575	20250304	105700	332656650	24750	24800	24800	24750	1560
576	20250304	105600	294041650	24750	24750	24750	24750	0
577	20250304	105500	294041650	24750	25150	25150	24750	302
578	20250304	105400	286561100	24750	24800	24800	24750	200
579	20250304	105300	281602350	24800	24800	24800	24800	0
580	20250304	105200	281602350	24800	24800	25150	24800	52
581	20250304	105100	280312400	24800	24950	24950	24800	1600
582	20250304	105000	240572100	24900	24900	24900	24900	0
583	20250304	104900	240572100	24900	24900	24900	24900	0
584	20250304	104800	240572100	24900	24950	24950	24900	200
585	20250304	104700	235590450	25150	25150	25150	25150	0
586	20250304	104600	235590450	25150	25150	25150	25150	17
587	20250304	104500	235162900	24950	24950	24950	24950	0
588	20250304	104400	235162900	24950	24950	24950	24950	0
589	20250304	104300	235162900	24950	24950	24950	24950	0
590	20250304	104200	235162900	24950	24950	24950	24950	0
591	20250304	104100	235162900	24950	24950	24950	24950	60
592	20250304	104000	233665900	24950	24950	24950	24950	1
593	20250304	103900	233640950	25250	24900	25250	24900	3
594	20250304	103800	233565550	25250	25250	25250	25250	0
595	20250304	103700	233565550	25250	25150	25250	25150	500
596	20250304	103600	220955050	24800	24800	24800	24800	0
597	20250304	103500	220955050	24800	24850	24850	24800	500
598	20250304	103400	208554800	25200	25200	25200	25200	0
599	20250304	103300	208554800	25200	25200	25200	25200	0
600	20250304	103200	208554800	25200	25200	25200	25200	0
601	20250304	103100	208554800	25200	24900	25200	24900	500
602	20250304	103000	195996100	24800	24900	24900	24800	922
603	20250304	102900	173130100	24900	24900	24900	24900	100
604	20250304	102800	170640100	24900	24900	24900	24900	100
605	20250304	102700	168150100	24850	24850	24850	24850	590
606	20250304	102600	153488600	24850	24850	24850	24850	30
607	20250304	102500	152743100	24850	24850	24850	24850	472
608	20250304	102400	141013900	24900	24900	24900	24900	20
609	20250304	102300	140515900	24900	25000	25000	24900	118
610	20250304	102200	137577550	25000	25000	25000	25000	0
611	20250304	102100	137577550	25000	25000	25000	25000	5
612	20250304	102000	137452550	25000	25000	25000	25000	10
613	20250304	101900	137202550	25000	25150	25150	25000	565
614	20250304	101800	123051200	25150	25150	25150	25150	0
615	20250304	101700	123051200	25150	25150	25150	25150	10
616	20250304	101600	122799700	25150	25150	25150	25150	0
617	20250304	101500	122799700	25150	25150	25150	25150	0
618	20250304	101400	122799700	25150	25150	25150	25150	0
619	20250304	101300	122799700	25150	25150	25150	25150	0
620	20250304	101200	122799700	25150	25150	25150	25150	12
621	20250304	101100	122497900	25150	25150	25150	25150	99
622	20250304	101000	120008050	25100	25050	25100	25050	113
623	20250304	100900	117172450	25050	25050	25050	25050	0
624	20250304	100800	117172450	25050	25050	25050	25050	4
625	20250304	100700	117072250	25100	25100	25100	25100	0
626	20250304	100600	117072250	25100	25100	25100	25100	0
627	20250304	100500	117072250	25100	25100	25100	25100	1
628	20250304	100400	117047150	25150	25150	25150	25150	0
629	20250304	100300	117047150	25150	25150	25150	25150	0
630	20250304	100200	117047150	25150	25150	25150	25150	0
631	20250304	100100	117047150	25150	25150	25150	25150	0
632	20250304	100000	117047150	25150	25150	25150	25150	0
633	20250304	095900	117047150	25150	25150	25150	25150	1
634	20250304	095800	117022000	24850	24850	24850	24850	0
635	20250304	095700	117022000	24850	24850	24850	24850	2
636	20250304	095600	116972300	24800	24800	24800	24800	20
637	20250304	095500	116476300	24800	24800	24800	24800	15
638	20250304	095400	116104300	24800	25250	25250	24800	51
639	20250304	095300	114834250	25250	25250	25250	25250	253
640	20250304	095200	108446000	25250	25250	25250	25250	0
641	20250304	095100	108446000	25250	25250	25250	25250	16
642	20250304	095000	108042000	25000	25000	25000	25000	1000
643	20250304	094900	83042000	25250	25250	25250	25250	1
644	20250304	094800	83016750	25250	25200	25250	25200	13
645	20250304	094700	82689000	24900	24900	24900	24900	0
646	20250304	094600	82689000	24900	25000	25000	24900	8
647	20250304	094500	82489150	25050	25050	25050	25050	2
648	20250304	094400	82439050	25000	25000	25000	25000	10
649	20250304	094300	82189050	25000	25000	25000	25000	36
650	20250304	094200	81289050	25000	25100	25100	25000	850
651	20250304	094100	60005500	25300	25300	25300	25300	5
652	20250304	094000	59879000	25500	25500	25500	25500	0
653	20250304	093900	59879000	25500	25500	25500	25500	0
654	20250304	093800	59879000	25500	25500	25500	25500	20
655	20250304	093700	59369000	25100	25100	25100	25100	0
656	20250304	093600	59369000	25100	25100	25100	25100	30
657	20250304	093500	58616000	25100	25100	25100	25100	103
658	20250304	093400	56030700	25050	25050	25050	25050	30
659	20250304	093300	55279200	25100	25100	25100	25100	2
660	20250304	093200	55229000	25850	25800	25850	25800	20
661	20250304	093100	54712500	26000	26000	26000	26000	0
662	20250304	093000	54712500	26000	26000	26000	26000	1
663	20250304	092900	54686500	26200	26200	26200	25050	305
664	20250304	092800	46959700	25650	26200	26200	25650	52
665	20250304	092700	45625300	25700	26150	26150	25700	97
666	20250304	092600	43123950	26200	26200	26200	26200	9
667	20250304	092500	42888150	26200	26200	26200	26200	1
668	20250304	092400	42861950	26300	26300	26300	26300	0
669	20250304	092300	42861950	26300	26300	26300	26300	0
670	20250304	092200	42861950	26300	26300	26300	26300	10
671	20250304	092100	42598950	26350	26350	26350	26350	0
672	20250304	092000	42598950	26350	26350	26350	26350	0
673	20250304	091900	42598950	26350	26350	26350	26350	0
674	20250304	091800	42598950	26350	26350	26350	26350	38
675	20250304	091700	41597650	26350	26350	26350	26350	17
676	20250304	091600	41149700	26350	26350	26350	26350	0
677	20250304	091500	41149700	26350	26400	26400	26000	328
678	20250304	091400	32550500	26400	26400	26400	26400	0
679	20250304	091300	32550500	26400	26400	26400	26400	78
680	20250304	091200	30491300	26400	26400	26400	26400	0
681	20250304	091100	30491300	26400	26400	26400	26400	11
682	20250304	091000	30200900	26400	26300	26400	26300	42
683	20250304	090900	29092400	26450	26450	26450	26400	133
684	20250304	090800	25576050	25350	25350	25350	25350	7
685	20250304	090700	25398600	25350	25350	25350	25350	28
686	20250304	090600	24688800	25000	25050	25050	25000	100
687	20250304	090500	22188700	25000	25000	25000	25000	230
688	20250304	090400	16438700	25000	25100	25100	25000	250
689	20250304	090300	10183000	26850	26850	26850	26850	100
690	20250304	090200	7498000	26900	26900	26900	26900	100
691	20250304	090100	4808000	27000	27000	27000	25000	103
692	20250304	090000	2213000	27000	26000	27000	26000	82