KissMeData/192400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204000	114557650	22650	22650	22650	22650	180
3	20250306	203900	114557650	22650	22650	22650	22650	0
4	20250306	203800	114557650	22650	22650	22650	22650	0
5	20250306	203700	114557650	22650	22650	22650	22650	0
6	20250306	203600	114557650	22650	22650	22650	22650	0
7	20250306	203500	114557650	22650	22650	22650	22650	0
8	20250306	203400	114557650	22650	22650	22650	22650	0
9	20250306	203300	114557650	22650	22650	22650	22650	0
10	20250306	203200	114557650	22650	22650	22650	22650	0
11	20250306	203100	114557650	22650	22650	22650	22650	0
12	20250306	203000	114557650	22650	22650	22650	22650	0
13	20250306	202900	114557650	22650	22650	22650	22650	0
14	20250306	202800	114557650	22650	22650	22650	22650	0
15	20250306	202700	114557650	22650	22650	22650	22650	0
16	20250306	202600	114557650	22650	22650	22650	22650	0
17	20250306	202500	114557650	22650	22650	22650	22650	0
18	20250306	202400	114557650	22650	22650	22650	22650	0
19	20250306	202300	114557650	22650	22650	22650	22650	0
20	20250306	202200	114557650	22650	22650	22650	22650	0
21	20250306	202100	114557650	22650	22650	22650	22650	0
22	20250306	202000	114557650	22650	22650	22650	22650	0
23	20250306	201900	114557650	22650	22650	22650	22650	0
24	20250306	201800	114557650	22650	22650	22650	22650	0
25	20250306	201700	114557650	22650	22650	22650	22650	0
26	20250306	201600	114557650	22650	22650	22650	22650	0
27	20250306	201500	114557650	22650	22650	22650	22650	0
28	20250306	201400	114557650	22650	22650	22650	22650	0
29	20250306	201300	114557650	22650	22650	22650	22650	0
30	20250306	201200	114557650	22650	22650	22650	22650	0
31	20250306	201100	114557650	22650	22650	22650	22650	0
32	20250306	201000	114557650	22650	22650	22650	22650	180
33	20250306	200900	114557650	22650	22650	22650	22650	0
34	20250306	200800	114557650	22650	22650	22650	22650	0
35	20250306	200700	114557650	22650	22650	22650	22650	0
36	20250306	200600	114557650	22650	22650	22650	22650	0
37	20250306	200500	114557650	22650	22650	22650	22650	0
38	20250306	200400	114557650	22650	22650	22650	22650	0
39	20250306	200300	114557650	22650	22650	22650	22650	0
40	20250306	200200	114557650	22650	22650	22650	22650	0
41	20250306	200100	114557650	22650	22650	22650	22650	0
42	20250306	200000	114557650	22650	22650	22650	22650	0
43	20250306	195900	114557650	22650	22650	22650	22650	0
44	20250306	195800	114557650	22650	22650	22650	22650	0
45	20250306	195700	114557650	22650	22650	22650	22650	0
46	20250306	195600	114557650	22650	22650	22650	22650	0
47	20250306	195500	114557650	22650	22650	22650	22650	0
48	20250306	195400	114557650	22650	22650	22650	22650	0
49	20250306	195300	114557650	22650	22650	22650	22650	0
50	20250306	195200	114557650	22650	22650	22650	22650	0
51	20250306	195100	114557650	22650	22650	22650	22650	0
52	20250306	195000	114557650	22650	22650	22650	22650	0
53	20250306	194900	114557650	22650	22650	22650	22650	0
54	20250306	194800	114557650	22650	22650	22650	22650	0
55	20250306	194700	114557650	22650	22650	22650	22650	0
56	20250306	194600	114557650	22650	22650	22650	22650	0
57	20250306	194500	114557650	22650	22650	22650	22650	0
58	20250306	194400	114557650	22650	22650	22650	22650	0
59	20250306	194300	114557650	22650	22650	22650	22650	0
60	20250306	194200	114557650	22650	22650	22650	22650	0
61	20250306	194100	114557650	22650	22650	22650	22650	0
62	20250306	194000	114557650	22650	22650	22650	22650	180
63	20250306	193900	114557650	22650	22650	22650	22650	0
64	20250306	193800	114557650	22650	22650	22650	22650	0
65	20250306	193700	114557650	22650	22650	22650	22650	0
66	20250306	193600	114557650	22650	22650	22650	22650	0
67	20250306	193500	114557650	22650	22650	22650	22650	0
68	20250306	193400	114557650	22650	22650	22650	22650	0
69	20250306	193300	114557650	22650	22650	22650	22650	0
70	20250306	193200	114557650	22650	22650	22650	22650	0
71	20250306	193100	114557650	22650	22650	22650	22650	0
72	20250306	193000	114557650	22650	22650	22650	22650	0
73	20250306	192900	114557650	22650	22650	22650	22650	0
74	20250306	192800	114557650	22650	22650	22650	22650	0
75	20250306	192700	114557650	22650	22650	22650	22650	0
76	20250306	192600	114557650	22650	22650	22650	22650	0
77	20250306	192500	114557650	22650	22650	22650	22650	0
78	20250306	192400	114557650	22650	22650	22650	22650	0
79	20250306	192300	114557650	22650	22650	22650	22650	0
80	20250306	192200	114557650	22650	22650	22650	22650	0
81	20250306	192100	114557650	22650	22650	22650	22650	0
82	20250306	192000	114557650	22650	22650	22650	22650	0
83	20250306	191900	114557650	22650	22650	22650	22650	0
84	20250306	191800	114557650	22650	22650	22650	22650	0
85	20250306	191700	114557650	22650	22650	22650	22650	0
86	20250306	191600	114557650	22650	22650	22650	22650	0
87	20250306	191500	114557650	22650	22650	22650	22650	0
88	20250306	191400	114557650	22650	22650	22650	22650	0
89	20250306	191300	114557650	22650	22650	22650	22650	0
90	20250306	191200	114557650	22650	22650	22650	22650	0
91	20250306	191100	114557650	22650	22650	22650	22650	0
92	20250306	191000	114557650	22650	22650	22650	22650	180
93	20250306	190900	114557650	22650	22650	22650	22650	0
94	20250306	190800	114557650	22650	22650	22650	22650	0
95	20250306	190700	114557650	22650	22650	22650	22650	0
96	20250306	190600	114557650	22650	22650	22650	22650	0
97	20250306	190500	114557650	22650	22650	22650	22650	0
98	20250306	190400	114557650	22650	22650	22650	22650	0
99	20250306	190300	114557650	22650	22650	22650	22650	0
100	20250306	190200	114557650	22650	22650	22650	22650	0
101	20250306	190100	114557650	22650	22650	22650	22650	0
102	20250306	190000	114557650	22650	22650	22650	22650	0
103	20250306	185900	114557650	22650	22650	22650	22650	0
104	20250306	185800	114557650	22650	22650	22650	22650	0
105	20250306	185700	114557650	22650	22650	22650	22650	0
106	20250306	185600	114557650	22650	22650	22650	22650	0
107	20250306	185500	114557650	22650	22650	22650	22650	0
108	20250306	185400	114557650	22650	22650	22650	22650	0
109	20250306	185300	114557650	22650	22650	22650	22650	0
110	20250306	185200	114557650	22650	22650	22650	22650	0
111	20250306	185100	114557650	22650	22650	22650	22650	0
112	20250306	185000	114557650	22650	22650	22650	22650	0
113	20250306	184900	114557650	22650	22650	22650	22650	0
114	20250306	184800	114557650	22650	22650	22650	22650	0
115	20250306	184700	114557650	22650	22650	22650	22650	0
116	20250306	184600	114557650	22650	22650	22650	22650	0
117	20250306	184500	114557650	22650	22650	22650	22650	0
118	20250306	184400	114557650	22650	22650	22650	22650	0
119	20250306	184300	114557650	22650	22650	22650	22650	0
120	20250306	184200	114557650	22650	22650	22650	22650	0
121	20250306	184100	114557650	22650	22650	22650	22650	0
122	20250306	184000	114557650	22650	22650	22650	22650	180
123	20250306	183900	114557650	22650	22650	22650	22650	0
124	20250306	183800	114557650	22650	22650	22650	22650	0
125	20250306	183700	114557650	22650	22650	22650	22650	0
126	20250306	183600	114557650	22650	22650	22650	22650	0
127	20250306	183500	114557650	22650	22650	22650	22650	0
128	20250306	183400	114557650	22650	22650	22650	22650	0
129	20250306	183300	114557650	22650	22650	22650	22650	0
130	20250306	183200	114557650	22650	22650	22650	22650	0
131	20250306	183100	114557650	22650	22650	22650	22650	0
132	20250306	183000	114557650	22650	22650	22650	22650	0
133	20250306	182900	114557650	22650	22650	22650	22650	0
134	20250306	182800	114557650	22650	22650	22650	22650	0
135	20250306	182700	114557650	22650	22650	22650	22650	0
136	20250306	182600	114557650	22650	22650	22650	22650	0
137	20250306	182500	114557650	22650	22650	22650	22650	0
138	20250306	182400	114557650	22650	22650	22650	22650	0
139	20250306	182300	114557650	22650	22650	22650	22650	0
140	20250306	182200	114557650	22650	22650	22650	22650	0
141	20250306	182100	114557650	22650	22650	22650	22650	0
142	20250306	182000	114557650	22650	22650	22650	22650	0
143	20250306	181900	114557650	22650	22650	22650	22650	0
144	20250306	181800	114557650	22650	22650	22650	22650	0
145	20250306	181700	114557650	22650	22650	22650	22650	0
146	20250306	181600	114557650	22650	22650	22650	22650	0
147	20250306	181500	114557650	22650	22650	22650	22650	0
148	20250306	181400	114557650	22650	22650	22650	22650	0
149	20250306	181300	114557650	22650	22650	22650	22650	0
150	20250306	181200	114557650	22650	22650	22650	22650	0
151	20250306	181100	114557650	22650	22650	22650	22650	0
152	20250306	181000	114557650	22650	22650	22650	22650	180
153	20250306	180900	114557650	22650	22650	22650	22650	0
154	20250306	180800	114557650	22650	22650	22650	22650	0
155	20250306	180700	114557650	22650	22650	22650	22650	0
156	20250306	180600	114557650	22650	22650	22650	22650	0
157	20250306	180500	114557650	22650	22650	22650	22650	0
158	20250306	180400	114557650	22650	22650	22650	22650	0
159	20250306	180300	114557650	22650	22650	22650	22650	0
160	20250306	180200	114557650	22650	22650	22650	22650	0
161	20250306	180100	114557650	22650	22650	22650	22650	0
162	20250306	180000	114557650	22650	22650	22650	22650	0
163	20250306	175900	114557650	22650	22650	22650	22650	0
164	20250306	175800	114557650	22650	22650	22650	22650	0
165	20250306	175700	114557650	22650	22650	22650	22650	0
166	20250306	175600	114557650	22650	22650	22650	22650	0
167	20250306	175500	114557650	22650	22650	22650	22650	0
168	20250306	175400	114557650	22650	22650	22650	22650	0
169	20250306	175300	114557650	22650	22650	22650	22650	0
170	20250306	175200	114557650	22650	22650	22650	22650	0
171	20250306	175100	114557650	22650	22650	22650	22650	0
172	20250306	175000	114557650	22650	22650	22650	22650	0
173	20250306	174900	114557650	22650	22650	22650	22650	0
174	20250306	174800	114557650	22650	22650	22650	22650	0
175	20250306	174700	114557650	22650	22650	22650	22650	0
176	20250306	174600	114557650	22650	22650	22650	22650	0
177	20250306	174500	114557650	22650	22650	22650	22650	0
178	20250306	174400	114557650	22650	22650	22650	22650	0
179	20250306	174300	114557650	22650	22650	22650	22650	0
180	20250306	174200	114557650	22650	22650	22650	22650	0
181	20250306	174100	114557650	22650	22650	22650	22650	0
182	20250306	174000	114557650	22650	22650	22650	22650	180
183	20250306	173900	114557650	22650	22650	22650	22650	0
184	20250306	173800	114557650	22650	22650	22650	22650	0
185	20250306	173700	114557650	22650	22650	22650	22650	0
186	20250306	173600	114557650	22650	22650	22650	22650	0
187	20250306	173500	114557650	22650	22650	22650	22650	0
188	20250306	173400	114557650	22650	22650	22650	22650	0
189	20250306	173300	114557650	22650	22650	22650	22650	0
190	20250306	173200	114557650	22650	22650	22650	22650	0
191	20250306	173100	114557650	22650	22650	22650	22650	0
192	20250306	173000	114557650	22650	22650	22650	22650	0
193	20250306	172900	114557650	22650	22650	22650	22650	0
194	20250306	172800	114557650	22650	22650	22650	22650	0
195	20250306	172700	114557650	22650	22650	22650	22650	0
196	20250306	172600	114557650	22650	22650	22650	22650	0
197	20250306	172500	114557650	22650	22650	22650	22650	0
198	20250306	172400	114557650	22650	22650	22650	22650	0
199	20250306	172300	114557650	22650	22650	22650	22650	0
200	20250306	172200	114557650	22650	22650	22650	22650	0
201	20250306	172100	114557650	22650	22650	22650	22650	0
202	20250306	172000	114557650	22650	22650	22650	22650	0
203	20250306	171900	114557650	22650	22650	22650	22650	0
204	20250306	171800	114557650	22650	22650	22650	22650	0
205	20250306	171700	114557650	22650	22650	22650	22650	0
206	20250306	171600	114557650	22650	22650	22650	22650	0
207	20250306	171500	114557650	22650	22650	22650	22650	0
208	20250306	171400	114557650	22650	22650	22650	22650	0
209	20250306	171300	114557650	22650	22650	22650	22650	0
210	20250306	171200	114557650	22650	22650	22650	22650	0
211	20250306	171100	114557650	22650	22650	22650	22650	0
212	20250306	171000	114557650	22650	22650	22650	22650	180
213	20250306	170900	114557650	22650	22650	22650	22650	0
214	20250306	170800	114557650	22650	22650	22650	22650	0
215	20250306	170700	114557650	22650	22650	22650	22650	0
216	20250306	170600	114557650	22650	22650	22650	22650	0
217	20250306	170500	114557650	22650	22650	22650	22650	0
218	20250306	170400	114557650	22650	22650	22650	22650	0
219	20250306	170300	114557650	22650	22650	22650	22650	0
220	20250306	170200	114557650	22650	22650	22650	22650	0
221	20250306	170100	114557650	22650	22650	22650	22650	0
222	20250306	170000	114557650	22650	22650	22650	22650	0
223	20250306	165900	114557650	22650	22650	22650	22650	0
224	20250306	165800	114557650	22650	22650	22650	22650	0
225	20250306	165700	114557650	22650	22650	22650	22650	0
226	20250306	165600	114557650	22650	22650	22650	22650	0
227	20250306	165500	114557650	22650	22650	22650	22650	0
228	20250306	165400	114557650	22650	22650	22650	22650	0
229	20250306	165300	114557650	22650	22650	22650	22650	0
230	20250306	165200	114557650	22650	22650	22650	22650	0
231	20250306	165100	114557650	22650	22650	22650	22650	0
232	20250306	165000	114557650	22650	22650	22650	22650	0
233	20250306	164900	114557650	22650	22650	22650	22650	0
234	20250306	164800	114557650	22650	22650	22650	22650	0
235	20250306	164700	114557650	22650	22650	22650	22650	0
236	20250306	164600	114557650	22650	22650	22650	22650	0
237	20250306	164500	114557650	22650	22650	22650	22650	0
238	20250306	164400	114557650	22650	22650	22650	22650	0
239	20250306	164300	114557650	22650	22650	22650	22650	0
240	20250306	164200	114557650	22650	22650	22650	22650	0
241	20250306	164100	114557650	22650	22650	22650	22650	0
242	20250306	164000	114557650	22650	22650	22650	22650	180
243	20250306	163900	114557650	22650	22650	22650	22650	0
244	20250306	163800	114557650	22650	22650	22650	22650	0
245	20250306	163700	114557650	22650	22650	22650	22650	0
246	20250306	163600	114557650	22650	22650	22650	22650	0
247	20250306	163500	114557650	22650	22650	22650	22650	0
248	20250306	163400	114557650	22650	22650	22650	22650	0
249	20250306	163300	114557650	22650	22650	22650	22650	0
250	20250306	163200	114557650	22650	22650	22650	22650	0
251	20250306	163100	114557650	22650	22650	22650	22650	0
252	20250306	163000	114557650	22650	22650	22650	22650	0
253	20250306	162900	114557650	22650	22650	22650	22650	0
254	20250306	162800	114557650	22650	22650	22650	22650	0
255	20250306	162700	114557650	22650	22650	22650	22650	0
256	20250306	162600	114557650	22650	22650	22650	22650	0
257	20250306	162500	114557650	22650	22650	22650	22650	0
258	20250306	162400	114557650	22650	22650	22650	22650	0
259	20250306	162300	114557650	22650	22650	22650	22650	0
260	20250306	162200	114557650	22650	22650	22650	22650	0
261	20250306	162100	114557650	22650	22650	22650	22650	0
262	20250306	162000	114557650	22650	22650	22650	22650	0
263	20250306	161900	114557650	22650	22650	22650	22650	0
264	20250306	161800	114557650	22650	22650	22650	22650	0
265	20250306	161700	114557650	22650	22650	22650	22650	0
266	20250306	161600	114557650	22650	22650	22650	22650	0
267	20250306	161500	114557650	22650	22650	22650	22650	0
268	20250306	161400	114557650	22650	22650	22650	22650	0
269	20250306	161300	114557650	22650	22650	22650	22650	0
270	20250306	161200	114557650	22650	22650	22650	22650	0
271	20250306	161100	114557650	22650	22650	22650	22650	0
272	20250306	161000	114557650	22650	22650	22650	22650	180
273	20250306	160900	114557650	22650	22650	22650	22650	0
274	20250306	160800	114557650	22650	22650	22650	22650	0
275	20250306	160700	114557650	22650	22650	22650	22650	0
276	20250306	160600	114557650	22650	22650	22650	22650	0
277	20250306	160500	114557650	22650	22650	22650	22650	0
278	20250306	160400	114557650	22650	22650	22650	22650	0
279	20250306	160300	114557650	22650	22650	22650	22650	0
280	20250306	160200	114557650	22650	22650	22650	22650	0
281	20250306	160100	114557650	22650	22650	22650	22650	0
282	20250306	160000	114557650	22650	22650	22650	22650	0
283	20250306	155900	114557650	22650	22650	22650	22650	0
284	20250306	155800	114557650	22650	22650	22650	22650	0
285	20250306	155700	114557650	22650	22650	22650	22650	0
286	20250306	155600	114557650	22650	22650	22650	22650	0
287	20250306	155500	114557650	22650	22650	22650	22650	0
288	20250306	155400	114557650	22650	22650	22650	22650	0
289	20250306	155300	114557650	22650	22650	22650	22650	0
290	20250306	155200	114557650	22650	22650	22650	22650	0
291	20250306	155100	114557650	22650	22650	22650	22650	0
292	20250306	155000	114557650	22650	22650	22650	22650	0
293	20250306	154900	114557650	22650	22650	22650	22650	0
294	20250306	154800	114557650	22650	22650	22650	22650	0
295	20250306	154700	114557650	22650	22650	22650	22650	0
296	20250306	154600	114557650	22650	22650	22650	22650	0
297	20250306	154500	114557650	22650	22650	22650	22650	0
298	20250306	154400	114557650	22650	22650	22650	22650	0
299	20250306	154300	114557650	22650	22650	22650	22650	0
300	20250306	154200	114557650	22650	22650	22650	22650	0
301	20250306	154100	114557650	22650	22650	22650	22650	0
302	20250306	154000	114557650	22650	22650	22650	22650	180
303	20250306	153900	114557650	22650	22650	22650	22650	0
304	20250306	153800	114557650	22650	22650	22650	22650	0
305	20250306	153700	114557650	22650	22650	22650	22650	0
306	20250306	153600	114557650	22650	22650	22650	22650	0
307	20250306	153500	114557650	22650	22650	22650	22650	0
308	20250306	153400	114557650	22650	22650	22650	22650	0
309	20250306	153300	114557650	22650	22650	22650	22650	0
310	20250306	153200	114557650	22650	22650	22650	22650	0
311	20250306	153100	114557650	22650	22650	22650	22650	0
312	20250306	153000	114557650	22650	22650	22650	22650	180
313	20250306	152900	110480650	22600	22600	22600	22600	0
314	20250306	152800	110480650	22600	22600	22600	22600	0
315	20250306	152700	110480650	22600	22600	22600	22600	0
316	20250306	152600	110480650	22600	22600	22600	22600	0
317	20250306	152500	110480650	22600	22600	22600	22600	0
318	20250306	152400	110480650	22600	22600	22600	22600	0
319	20250306	152300	110480650	22600	22600	22600	22600	0
320	20250306	152200	110480650	22600	22600	22600	22600	0
321	20250306	152100	110480650	22600	22600	22600	22600	0
322	20250306	152000	110480650	22600	22600	22600	22600	0
323	20250306	151900	110480650	22600	22600	22600	22600	8
324	20250306	151800	110299850	22550	22550	22550	22550	0
325	20250306	151700	110299850	22550	22550	22550	22550	0
326	20250306	151600	110299850	22550	22550	22550	22550	1
327	20250306	151500	110277300	22600	22600	22600	22600	0
328	20250306	151400	110277300	22600	22600	22600	22600	0
329	20250306	151300	110277300	22600	22600	22600	22600	0
330	20250306	151200	110277300	22600	22600	22600	22600	44
331	20250306	151100	109282900	22600	22600	22600	22600	103
332	20250306	151000	106955100	22600	22600	22600	22600	2
333	20250306	150900	106909900	22600	22600	22600	22600	0
334	20250306	150800	106909900	22600	22600	22600	22600	61
335	20250306	150700	105531300	22600	22600	22600	22600	0
336	20250306	150600	105531300	22600	22600	22600	22600	24
337	20250306	150500	104988900	22650	22650	22650	22650	0
338	20250306	150400	104988900	22650	22650	22650	22650	10
339	20250306	150300	104762400	22600	22600	22600	22600	0
340	20250306	150200	104762400	22600	22600	22600	22600	1
341	20250306	150100	104739800	22600	22600	22600	22600	0
342	20250306	150000	104739800	22600	22650	22650	22600	4
343	20250306	145900	104649250	22650	22650	22650	22650	136
344	20250306	145800	101568850	22650	22650	22650	22650	5
345	20250306	145700	101455600	22650	22600	22650	22600	35
346	20250306	145600	100664350	22600	22600	22600	22600	1
347	20250306	145500	100641750	22650	22600	22650	22600	3
348	20250306	145400	100573850	22650	22650	22650	22650	0
349	20250306	145300	100573850	22650	22650	22650	22650	0
350	20250306	145200	100573850	22650	22650	22650	22650	2
351	20250306	145100	100528550	22600	22600	22600	22600	5
352	20250306	145000	100415550	22650	22650	22650	22650	1
353	20250306	144900	100392900	22750	22750	22750	22750	0
354	20250306	144800	100392900	22750	22650	22750	22650	4
355	20250306	144700	100302200	22650	22650	22650	22650	69
356	20250306	144600	98739350	22750	22750	22750	22750	0
357	20250306	144500	98739350	22750	22750	22750	22750	2
358	20250306	144400	98693850	22650	22650	22650	22650	0
359	20250306	144300	98693850	22650	22650	22650	22650	0
360	20250306	144200	98693850	22650	22650	22800	22650	281
361	20250306	144100	92322350	22650	22650	22650	22650	0
362	20250306	144000	92322350	22650	22650	22650	22650	1
363	20250306	143900	92299700	22600	22600	22600	22600	1
364	20250306	143800	92277100	22650	22650	22650	22650	2
365	20250306	143700	92231800	22650	22650	22650	22650	0
366	20250306	143600	92231800	22650	22650	22650	22650	2
367	20250306	143500	92186500	22650	22650	22650	22650	1
368	20250306	143400	92163850	22600	22600	22600	22600	25
369	20250306	143300	91598850	22650	22650	22650	22650	3
370	20250306	143200	91530900	22650	22650	22650	22650	0
371	20250306	143100	91530900	22650	22650	22650	22650	1
372	20250306	143000	91508250	22650	22650	22650	22650	2
373	20250306	142900	91462950	22650	22650	22650	22650	9
374	20250306	142800	91259100	22650	22650	22650	22650	11
375	20250306	142700	91009950	22650	22650	22650	22650	0
376	20250306	142600	91009950	22650	22650	22650	22650	3
377	20250306	142500	90942000	22650	22650	22650	22650	4
378	20250306	142400	90851400	22650	22650	22650	22650	0
379	20250306	142300	90851400	22650	22650	22650	22650	2
380	20250306	142200	90806100	22650	22650	22800	22650	514
381	20250306	142100	79144300	22650	22650	22650	22650	0
382	20250306	142000	79144300	22650	22650	22650	22650	1
383	20250306	141900	79121650	22650	22650	22650	22650	3
384	20250306	141800	79053700	22650	22650	22650	22650	0
385	20250306	141700	79053700	22650	22650	22650	22650	0
386	20250306	141600	79053700	22650	22650	22650	22650	1
387	20250306	141500	79031050	22650	22650	22650	22650	0
388	20250306	141400	79031050	22650	22650	22650	22650	2
389	20250306	141300	78985750	22650	22650	22650	22650	1
390	20250306	141200	78963100	22650	22650	22650	22650	13
391	20250306	141100	78668650	22550	22550	22550	22550	89
392	20250306	141000	76661700	22550	22550	22550	22550	71
393	20250306	140900	75060650	22550	22650	22650	22550	117
394	20250306	140800	72416550	22650	22650	22650	22650	0
395	20250306	140700	72416550	22650	22650	22650	22650	8
396	20250306	140600	72235350	22650	22650	22650	22650	1
397	20250306	140500	72212700	22600	22600	22600	22600	2
398	20250306	140400	72167500	22650	22650	22650	22650	4
399	20250306	140300	72076900	22650	22650	22650	22650	1
400	20250306	140200	72054250	22650	22650	22650	22650	0
401	20250306	140100	72054250	22650	22650	22650	22650	1
402	20250306	140000	72031600	22600	22600	22600	22600	0
403	20250306	135900	72031600	22600	22650	22650	22600	10
404	20250306	135800	71805550	22600	22600	22600	22600	1
405	20250306	135700	71782950	22650	22650	22650	22650	0
406	20250306	135600	71782950	22650	22650	22650	22650	3
407	20250306	135500	71715000	22600	22600	22600	22600	0
408	20250306	135400	71715000	22600	22700	22700	22600	2
409	20250306	135300	71669700	22650	22650	22650	22600	141
410	20250306	135200	68476100	22600	22600	22700	22600	163
411	20250306	135100	64781700	22600	22600	22600	22600	1
412	20250306	135000	64759100	22600	22600	22600	22600	1
413	20250306	134900	64736500	22600	22600	22600	22600	0
414	20250306	134800	64736500	22600	22600	22600	22600	0
415	20250306	134700	64736500	22600	22600	22600	22600	2
416	20250306	134600	64691300	22600	22600	22600	22600	0
417	20250306	134500	64691300	22600	22600	22600	22600	0
418	20250306	134400	64691300	22600	22600	22600	22600	1
419	20250306	134300	64668700	22600	22600	22600	22600	1
420	20250306	134200	64646100	22600	22600	22600	22600	146
421	20250306	134100	61346500	22600	22550	22600	22550	3
422	20250306	134000	61278800	22600	22600	22600	22600	2
423	20250306	133900	61233600	22600	22600	22600	22600	0
424	20250306	133800	61233600	22600	22600	22600	22600	0
425	20250306	133700	61233600	22600	22600	22600	22600	1
426	20250306	133600	61211000	22600	22600	22600	22600	0
427	20250306	133500	61211000	22600	22600	22600	22600	1
428	20250306	133400	61188400	22550	22550	22550	22550	1
429	20250306	133300	61165850	22600	22600	22600	22600	0
430	20250306	133200	61165850	22600	22600	22600	22600	2
431	20250306	133100	61120650	22600	22600	22600	22600	126
432	20250306	133000	58273050	22550	22600	22600	22550	5
433	20250306	132900	58160250	22550	22550	22550	22550	0
434	20250306	132800	58160250	22550	22600	22600	22550	28
435	20250306	132700	57528700	22600	22600	22600	22600	0
436	20250306	132600	57528700	22600	22600	22600	22600	0
437	20250306	132500	57528700	22600	22600	22600	22600	2
438	20250306	132400	57483500	22600	22600	22600	22600	0
439	20250306	132300	57483500	22600	22600	22600	22600	0
440	20250306	132200	57483500	22600	22600	22600	22600	1
441	20250306	132100	57460900	22600	22600	22600	22600	0
442	20250306	132000	57460900	22600	22550	22600	22550	142
443	20250306	131900	54252300	22550	22550	22550	22550	0
444	20250306	131800	54252300	22550	22550	22550	22550	2
445	20250306	131700	54207200	22550	22550	22550	22550	0
446	20250306	131600	54207200	22550	22550	22550	22550	0
447	20250306	131500	54207200	22550	22550	22550	22550	1
448	20250306	131400	54184650	22550	22550	22550	22550	0
449	20250306	131300	54184650	22550	22550	22550	22550	3
450	20250306	131200	54117000	22550	22550	22550	22550	0
451	20250306	131100	54117000	22550	22550	22550	22550	1
452	20250306	131000	54094450	22550	22550	22550	22550	2
453	20250306	130900	54049350	22550	22550	22550	22550	1
454	20250306	130800	54026800	22550	22550	22550	22550	1
455	20250306	130700	54004250	22550	22550	22550	22550	0
456	20250306	130600	54004250	22550	22550	22550	22550	3
457	20250306	130500	53936600	22550	22550	22550	22550	0
458	20250306	130400	53936600	22550	22550	22550	22550	0
459	20250306	130300	53936600	22550	22550	22550	22550	1
460	20250306	130200	53914050	22550	22550	22550	22550	0
461	20250306	130100	53914050	22550	22550	22550	22550	0
462	20250306	130000	53914050	22550	22500	22550	22500	2
463	20250306	125900	53869000	22550	22550	22550	22550	76
464	20250306	125800	52155200	22550	22550	22550	22550	5
465	20250306	125700	52042450	22550	22550	22550	22550	0
466	20250306	125600	52042450	22550	22550	22550	22550	1
467	20250306	125500	52019900	22550	22550	22550	22550	0
468	20250306	125400	52019900	22550	22550	22550	22550	0
469	20250306	125300	52019900	22550	22550	22550	22550	11
470	20250306	125200	51771850	22550	22550	22550	22550	0
471	20250306	125100	51771850	22550	22550	22550	22550	3
472	20250306	125000	51704200	22550	22550	22550	22550	0
473	20250306	124900	51704200	22550	22550	22550	22550	1
474	20250306	124800	51681650	22550	22550	22550	22550	3
475	20250306	124700	51614000	22550	22550	22550	22550	1
476	20250306	124600	51591450	22550	22500	22550	22500	18
477	20250306	124500	51186400	22500	22500	22500	22500	0
478	20250306	124400	51186400	22500	22500	22500	22500	112
479	20250306	124300	48666400	22500	22500	22500	22500	0
480	20250306	124200	48666400	22500	22500	22500	22500	0
481	20250306	124100	48666400	22500	22500	22500	22500	2
482	20250306	124000	48621400	22500	22500	22500	22500	0
483	20250306	123900	48621400	22500	22500	22500	22500	1
484	20250306	123800	48598900	22500	22500	22500	22500	0
485	20250306	123700	48598900	22500	22500	22500	22500	2
486	20250306	123600	48553900	22450	22450	22450	22450	0
487	20250306	123500	48553900	22450	22450	22450	22450	1
488	20250306	123400	48531450	22450	22500	22500	22450	59
489	20250306	123300	47206800	22500	22500	22500	22500	0
490	20250306	123200	47206800	22500	22500	22500	22500	0
491	20250306	123100	47206800	22500	22500	22500	22500	1
492	20250306	123000	47184300	22500	22500	22500	22500	0
493	20250306	122900	47184300	22500	22500	22500	22500	1
494	20250306	122800	47161800	22450	22450	22450	22450	1
495	20250306	122700	47139350	22500	22500	22500	22500	2
496	20250306	122600	47094350	22500	22500	22500	22500	2
497	20250306	122500	47049350	22500	22500	22500	22500	1
498	20250306	122400	47026850	22500	22500	22500	22500	1
499	20250306	122300	47004350	22500	22500	22500	22500	0
500	20250306	122200	47004350	22500	22500	22500	22500	3
501	20250306	122100	46936850	22500	22500	22500	22500	0
502	20250306	122000	46936850	22500	22500	22500	22500	2
503	20250306	121900	46891850	22500	22500	22500	22500	0
504	20250306	121800	46891850	22500	22500	22500	22500	0
505	20250306	121700	46891850	22500	22500	22500	22500	1
506	20250306	121600	46869350	22500	22500	22500	22500	1
507	20250306	121500	46846850	22500	22500	22500	22500	6
508	20250306	121400	46711850	22500	22500	22500	22500	0
509	20250306	121300	46711850	22500	22500	22500	22500	0
510	20250306	121200	46711850	22500	22500	22500	22500	2
511	20250306	121100	46666850	22500	22500	22500	22500	5
512	20250306	121000	46554350	22500	22500	22500	22500	11
513	20250306	120900	46306850	22500	22500	22500	22500	0
514	20250306	120800	46306850	22500	22500	22500	22500	3
515	20250306	120700	46239350	22500	22500	22500	22500	0
516	20250306	120600	46239350	22500	22500	22500	22500	0
517	20250306	120500	46239350	22500	22500	22500	22500	2
518	20250306	120400	46194350	22500	22500	22500	22500	1
519	20250306	120300	46171850	22500	22500	22500	22500	0
520	20250306	120200	46171850	22500	22500	22500	22500	1
521	20250306	120100	46149350	22500	22500	22500	22500	0
522	20250306	120000	46149350	22500	22500	22500	22500	3
523	20250306	115900	46081850	22500	22500	22500	22500	0
524	20250306	115800	46081850	22500	22500	22500	22500	1
525	20250306	115700	46059350	22500	22500	22500	22500	0
526	20250306	115600	46059350	22500	22500	22500	22500	1
527	20250306	115500	46036850	22500	22500	22500	22500	1
528	20250306	115400	46014350	22500	22500	22500	22500	13
529	20250306	115300	45721850	22500	22500	22500	22500	3
530	20250306	115200	45654350	22500	22500	22500	22500	0
531	20250306	115100	45654350	22500	22500	22500	22500	0
532	20250306	115000	45654350	22500	22450	22500	22450	20
533	20250306	114900	45205300	22450	22450	22450	22450	0
534	20250306	114800	45205300	22450	22450	22450	22450	1
535	20250306	114700	45182850	22450	22450	22450	22450	0
536	20250306	114600	45182850	22450	22450	22450	22450	4
537	20250306	114500	45093050	22450	22450	22450	22450	0
538	20250306	114400	45093050	22450	22450	22450	22450	0
539	20250306	114300	45093050	22450	22450	22450	22450	2
540	20250306	114200	45048150	22450	22450	22450	22450	0
541	20250306	114100	45048150	22450	22450	22450	22450	0
542	20250306	114000	45048150	22450	22450	22450	22450	1
543	20250306	113900	45025700	22450	22450	22450	22450	1
544	20250306	113800	45003250	22450	22450	22450	22450	0
545	20250306	113700	45003250	22450	22450	22450	22450	0
546	20250306	113600	45003250	22450	22450	22450	22450	2
547	20250306	113500	44958350	22450	22450	22450	22450	0
548	20250306	113400	44958350	22450	22450	22450	22450	0
549	20250306	113300	44958350	22450	22450	22450	22450	1
550	20250306	113200	44935900	22450	22450	22450	22450	4
551	20250306	113100	44846100	22450	22450	22450	22450	2
552	20250306	113000	44801200	22450	22450	22450	22450	0
553	20250306	112900	44801200	22450	22450	22450	22450	2
554	20250306	112800	44756300	22450	22450	22450	22450	0
555	20250306	112700	44756300	22450	22450	22450	22450	5
556	20250306	112600	44644050	22450	22450	22450	22450	1
557	20250306	112500	44621600	22450	22450	22450	22450	0
558	20250306	112400	44621600	22450	22450	22450	22450	3
559	20250306	112300	44554250	22450	22450	22450	22450	0
560	20250306	112200	44554250	22450	22450	22450	22450	1
561	20250306	112100	44531800	22450	22450	22450	22450	3
562	20250306	112000	44464450	22450	22450	22450	22450	0
563	20250306	111900	44464450	22450	22450	22450	22450	0
564	20250306	111800	44464450	22450	22450	22450	22450	1
565	20250306	111700	44442000	22450	22450	22450	22450	3
566	20250306	111600	44374650	22450	22450	22450	22450	0
567	20250306	111500	44374650	22450	22450	22450	22450	0
568	20250306	111400	44374650	22450	22450	22450	22450	4
569	20250306	111300	44284850	22450	22450	22450	22450	0
570	20250306	111200	44284850	22450	22450	22450	22450	0
571	20250306	111100	44284850	22450	22450	22450	22450	1
572	20250306	111000	44262400	22450	22450	22450	22450	0
573	20250306	110900	44262400	22450	22450	22450	22450	4
574	20250306	110800	44172600	22450	22450	22450	22450	2
575	20250306	110700	44127700	22450	22450	22450	22450	2
576	20250306	110600	44082800	22400	22400	22400	22400	0
577	20250306	110500	44082800	22400	22400	22400	22400	0
578	20250306	110400	44082800	22400	22500	22500	22400	8
579	20250306	110300	43903500	22500	22500	22500	22500	0
580	20250306	110200	43903500	22500	22500	22500	22500	3
581	20250306	110100	43836000	22400	22400	22400	22400	0
582	20250306	110000	43836000	22400	22500	22500	22400	6
583	20250306	105900	43701300	22400	22400	22400	22400	0
584	20250306	105800	43701300	22400	22400	22400	22400	0
585	20250306	105700	43701300	22400	22400	22400	22400	0
586	20250306	105600	43701300	22400	22400	22400	22400	0
587	20250306	105500	43701300	22400	22450	22450	22400	140
588	20250306	105400	40558350	22550	22550	22550	22550	0
589	20250306	105300	40558350	22550	22550	22550	22550	0
590	20250306	105200	40558350	22550	22550	22550	22550	0
591	20250306	105100	40558350	22550	22550	22550	22550	0
592	20250306	105000	40558350	22550	22550	22550	22550	0
593	20250306	104900	40558350	22550	22550	22550	22550	1
594	20250306	104800	40535800	22550	22550	22550	22550	0
595	20250306	104700	40535800	22550	22550	22550	22550	1
596	20250306	104600	40513250	22550	22550	22550	22550	0
597	20250306	104500	40513250	22550	22550	22550	22550	0
598	20250306	104400	40513250	22550	22550	22550	22550	0
599	20250306	104300	40513250	22550	22550	22550	22550	0
600	20250306	104200	40513250	22550	22550	22550	22550	0
601	20250306	104100	40513250	22550	22550	22550	22550	0
602	20250306	104000	40513250	22550	22550	22550	22550	0
603	20250306	103900	40513250	22550	22450	22550	22450	2
604	20250306	103800	40468250	22550	22550	22550	22550	0
605	20250306	103700	40468250	22550	22550	22550	22550	2
606	20250306	103600	40423150	22550	22550	22550	22550	0
607	20250306	103500	40423150	22550	22550	22550	22550	0
608	20250306	103400	40423150	22550	22500	22550	22500	2
609	20250306	103300	40378100	22450	22450	22450	22450	0
610	20250306	103200	40378100	22450	22450	22450	22450	1
611	20250306	103100	40355650	22450	22450	22450	22450	0
612	20250306	103000	40355650	22450	22450	22450	22450	0
613	20250306	102900	40355650	22450	22450	22450	22450	2
614	20250306	102800	40310750	22400	22400	22400	22400	0
615	20250306	102700	40310750	22400	22400	22400	22400	0
616	20250306	102600	40310750	22400	22400	22400	22400	0
617	20250306	102500	40310750	22400	22400	22400	22400	0
618	20250306	102400	40310750	22400	22400	22400	22400	0
619	20250306	102300	40310750	22400	22400	22400	22400	0
620	20250306	102200	40310750	22400	22400	22400	22400	0
621	20250306	102100	40310750	22400	22400	22400	22400	0
622	20250306	102000	40310750	22400	22400	22400	22400	0
623	20250306	101900	40310750	22400	22400	22400	22400	5
624	20250306	101800	40198750	22400	22400	22400	22400	0
625	20250306	101700	40198750	22400	22400	22400	22400	0
626	20250306	101600	40198750	22400	22400	22400	22400	0
627	20250306	101500	40198750	22400	22400	22400	22400	0
628	20250306	101400	40198750	22400	22400	22400	22400	0
629	20250306	101300	40198750	22400	22400	22400	22400	0
630	20250306	101200	40198750	22400	22400	22400	22400	0
631	20250306	101100	40198750	22400	22400	22400	22400	0
632	20250306	101000	40198750	22400	22400	22400	22400	0
633	20250306	100900	40198750	22400	22400	22400	22400	0
634	20250306	100800	40198750	22400	22400	22400	22400	0
635	20250306	100700	40198750	22400	22400	22400	22400	0
636	20250306	100600	40198750	22400	22400	22400	22400	0
637	20250306	100500	40198750	22400	22400	22400	22400	0
638	20250306	100400	40198750	22400	22400	22400	22400	0
639	20250306	100300	40198750	22400	22400	22400	22400	0
640	20250306	100200	40198750	22400	22400	22400	22400	206
641	20250306	100100	35584350	22350	22350	22350	22350	751
642	20250306	100000	18799500	22300	22300	22300	22300	1
643	20250306	095900	18777200	22350	22350	22350	22350	4
644	20250306	095800	18687800	22350	22350	22350	22350	0
645	20250306	095700	18687800	22350	22350	22350	22350	0
646	20250306	095600	18687800	22350	22350	22350	22350	0
647	20250306	095500	18687800	22350	22350	22350	22350	5
648	20250306	095400	18576050	22350	22350	22350	22350	178
649	20250306	095300	14597750	22400	22400	22400	22400	0
650	20250306	095200	14597750	22400	22400	22400	22400	0
651	20250306	095100	14597750	22400	22400	22400	22400	0
652	20250306	095000	14597750	22400	22400	22400	22400	8
653	20250306	094900	14418550	22400	22400	22400	22400	0
654	20250306	094800	14418550	22400	22400	22400	22400	0
655	20250306	094700	14418550	22400	22400	22400	22400	0
656	20250306	094600	14418550	22400	22400	22400	22400	0
657	20250306	094500	14418550	22400	22400	22400	22400	0
658	20250306	094400	14418550	22400	22400	22400	22400	0
659	20250306	094300	14418550	22400	22400	22400	22400	5
660	20250306	094200	14306550	22400	22400	22400	22400	0
661	20250306	094100	14306550	22400	22400	22400	22400	0
662	20250306	094000	14306550	22400	22400	22400	22400	0
663	20250306	093900	14306550	22400	22400	22400	22400	0
664	20250306	093800	14306550	22400	22400	22400	22400	0
665	20250306	093700	14306550	22400	22400	22400	22400	0
666	20250306	093600	14306550	22400	22400	22400	22400	0
667	20250306	093500	14306550	22400	22400	22400	22400	0
668	20250306	093400	14306550	22400	22400	22400	22400	0
669	20250306	093300	14306550	22400	22400	22400	22400	0
670	20250306	093200	14306550	22400	22400	22400	22400	0
671	20250306	093100	14306550	22400	22400	22400	22400	0
672	20250306	093000	14306550	22400	22400	22400	22400	0
673	20250306	092900	14306550	22400	22400	22400	22400	1
674	20250306	092800	14284150	22350	22350	22350	22350	0
675	20250306	092700	14284150	22350	22350	22350	22350	0
676	20250306	092600	14284150	22350	22350	22350	22350	0
677	20250306	092500	14284150	22350	22350	22350	22350	0
678	20250306	092400	14284150	22350	22350	22350	22350	0
679	20250306	092300	14284150	22350	22350	22350	22350	0
680	20250306	092200	14284150	22350	22350	22350	22350	0
681	20250306	092100	14284150	22350	22350	22350	22350	1
682	20250306	092000	14261800	22400	22400	22400	22400	0
683	20250306	091900	14261800	22400	22400	22400	22400	1
684	20250306	091800	14239400	22400	22400	22400	22400	0
685	20250306	091700	14239400	22400	22400	22400	22400	1
686	20250306	091600	14217000	22400	22400	22400	22400	0
687	20250306	091500	14217000	22400	22400	22400	22400	30
688	20250306	091400	13545000	22400	22400	22400	22400	0
689	20250306	091300	13545000	22400	22400	22400	22400	0
690	20250306	091200	13545000	22400	22400	22400	22400	14
691	20250306	091100	13231400	22400	22450	22450	22400	50
692	20250306	091000	12108950	22450	22450	22450	22450	103
693	20250306	090900	9796600	22400	22400	22400	22400	0
694	20250306	090800	9796600	22400	22400	22400	22400	0
695	20250306	090700	9796600	22400	22350	22400	22350	167
696	20250306	090600	6063950	22250	22250	22250	22250	0
697	20250306	090500	6063950	22250	22250	22250	22250	118
698	20250306	090400	3438450	22250	22400	22400	22200	129
699	20250306	090300	563150	22400	22400	22400	22400	4
700	20250306	090200	473550	22550	22550	22550	22550	0
701	20250306	090100	473550	22550	22550	22550	22550	0
702	20250306	090000	473550	22550	22550	22550	22550	21