KissMeData/126340/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202100	138881850	24100	24100	24100	24100	8
3	20250324	202000	138881850	24100	24100	24100	24100	0
4	20250324	201900	138881850	24100	24100	24100	24100	0
5	20250324	201800	138881850	24100	24100	24100	24100	0
6	20250324	201700	138881850	24100	24100	24100	24100	0
7	20250324	201600	138881850	24100	24100	24100	24100	0
8	20250324	201500	138881850	24100	24100	24100	24100	0
9	20250324	201400	138881850	24100	24100	24100	24100	0
10	20250324	201300	138881850	24100	24100	24100	24100	0
11	20250324	201200	138881850	24100	24100	24100	24100	0
12	20250324	201100	138881850	24100	24100	24100	24100	0
13	20250324	201000	138881850	24100	24100	24100	24100	0
14	20250324	200900	138881850	24100	24100	24100	24100	0
15	20250324	200800	138881850	24100	24100	24100	24100	0
16	20250324	200700	138881850	24100	24100	24100	24100	0
17	20250324	200600	138881850	24100	24100	24100	24100	0
18	20250324	200500	138881850	24100	24100	24100	24100	0
19	20250324	200400	138881850	24100	24100	24100	24100	0
20	20250324	200300	138881850	24100	24100	24100	24100	0
21	20250324	200200	138881850	24100	24100	24100	24100	0
22	20250324	200100	138881850	24100	24100	24100	24100	0
23	20250324	200000	138881850	24100	24100	24100	24100	0
24	20250324	195900	138881850	24100	24100	24100	24100	0
25	20250324	195800	138881850	24100	24100	24100	24100	0
26	20250324	195700	138881850	24100	24100	24100	24100	0
27	20250324	195600	138881850	24100	24100	24100	24100	0
28	20250324	195500	138881850	24100	24100	24100	24100	0
29	20250324	195400	138881850	24100	24100	24100	24100	0
30	20250324	195300	138881850	24100	24100	24100	24100	0
31	20250324	195200	138881850	24100	24100	24100	24100	0
32	20250324	195100	138881850	24100	24100	24100	24100	8
33	20250324	195000	138881850	24100	24100	24100	24100	0
34	20250324	194900	138881850	24100	24100	24100	24100	0
35	20250324	194800	138881850	24100	24100	24100	24100	0
36	20250324	194700	138881850	24100	24100	24100	24100	0
37	20250324	194600	138881850	24100	24100	24100	24100	0
38	20250324	194500	138881850	24100	24100	24100	24100	0
39	20250324	194400	138881850	24100	24100	24100	24100	0
40	20250324	194300	138881850	24100	24100	24100	24100	0
41	20250324	194200	138881850	24100	24100	24100	24100	0
42	20250324	194100	138881850	24100	24100	24100	24100	0
43	20250324	194000	138881850	24100	24100	24100	24100	0
44	20250324	193900	138881850	24100	24100	24100	24100	0
45	20250324	193800	138881850	24100	24100	24100	24100	0
46	20250324	193700	138881850	24100	24100	24100	24100	0
47	20250324	193600	138881850	24100	24100	24100	24100	0
48	20250324	193500	138881850	24100	24100	24100	24100	0
49	20250324	193400	138881850	24100	24100	24100	24100	0
50	20250324	193300	138881850	24100	24100	24100	24100	0
51	20250324	193200	138881850	24100	24100	24100	24100	0
52	20250324	193100	138881850	24100	24100	24100	24100	0
53	20250324	193000	138881850	24100	24100	24100	24100	0
54	20250324	192900	138881850	24100	24100	24100	24100	0
55	20250324	192800	138881850	24100	24100	24100	24100	0
56	20250324	192700	138881850	24100	24100	24100	24100	0
57	20250324	192600	138881850	24100	24100	24100	24100	0
58	20250324	192500	138881850	24100	24100	24100	24100	0
59	20250324	192400	138881850	24100	24100	24100	24100	0
60	20250324	192300	138881850	24100	24100	24100	24100	0
61	20250324	192200	138881850	24100	24100	24100	24100	0
62	20250324	192100	138881850	24100	24100	24100	24100	8
63	20250324	192000	138881850	24100	24100	24100	24100	0
64	20250324	191900	138881850	24100	24100	24100	24100	0
65	20250324	191800	138881850	24100	24100	24100	24100	0
66	20250324	191700	138881850	24100	24100	24100	24100	0
67	20250324	191600	138881850	24100	24100	24100	24100	0
68	20250324	191500	138881850	24100	24100	24100	24100	0
69	20250324	191400	138881850	24100	24100	24100	24100	0
70	20250324	191300	138881850	24100	24100	24100	24100	0
71	20250324	191200	138881850	24100	24100	24100	24100	0
72	20250324	191100	138881850	24100	24100	24100	24100	0
73	20250324	191000	138881850	24100	24100	24100	24100	0
74	20250324	190900	138881850	24100	24100	24100	24100	0
75	20250324	190800	138881850	24100	24100	24100	24100	0
76	20250324	190700	138881850	24100	24100	24100	24100	0
77	20250324	190600	138881850	24100	24100	24100	24100	0
78	20250324	190500	138881850	24100	24100	24100	24100	0
79	20250324	190400	138881850	24100	24100	24100	24100	0
80	20250324	190300	138881850	24100	24100	24100	24100	0
81	20250324	190200	138881850	24100	24100	24100	24100	0
82	20250324	190100	138881850	24100	24100	24100	24100	0
83	20250324	190000	138881850	24100	24100	24100	24100	0
84	20250324	185900	138881850	24100	24100	24100	24100	0
85	20250324	185800	138881850	24100	24100	24100	24100	0
86	20250324	185700	138881850	24100	24100	24100	24100	0
87	20250324	185600	138881850	24100	24100	24100	24100	0
88	20250324	185500	138881850	24100	24100	24100	24100	0
89	20250324	185400	138881850	24100	24100	24100	24100	0
90	20250324	185300	138881850	24100	24100	24100	24100	0
91	20250324	185200	138881850	24100	24100	24100	24100	0
92	20250324	185100	138881850	24100	24100	24100	24100	8
93	20250324	185000	138881850	24100	24100	24100	24100	0
94	20250324	184900	138881850	24100	24100	24100	24100	0
95	20250324	184800	138881850	24100	24100	24100	24100	0
96	20250324	184700	138881850	24100	24100	24100	24100	0
97	20250324	184600	138881850	24100	24100	24100	24100	0
98	20250324	184500	138881850	24100	24100	24100	24100	0
99	20250324	184400	138881850	24100	24100	24100	24100	0
100	20250324	184300	138881850	24100	24100	24100	24100	0
101	20250324	184200	138881850	24100	24100	24100	24100	0
102	20250324	184100	138881850	24100	24100	24100	24100	0
103	20250324	184000	138881850	24100	24100	24100	24100	0
104	20250324	183900	138881850	24100	24100	24100	24100	0
105	20250324	183800	138881850	24100	24100	24100	24100	0
106	20250324	183700	138881850	24100	24100	24100	24100	0
107	20250324	183600	138881850	24100	24100	24100	24100	0
108	20250324	183500	138881850	24100	24100	24100	24100	0
109	20250324	183400	138881850	24100	24100	24100	24100	0
110	20250324	183300	138881850	24100	24100	24100	24100	0
111	20250324	183200	138881850	24100	24100	24100	24100	0
112	20250324	183100	138881850	24100	24100	24100	24100	0
113	20250324	183000	138881850	24100	24100	24100	24100	0
114	20250324	182900	138881850	24100	24100	24100	24100	0
115	20250324	182800	138881850	24100	24100	24100	24100	0
116	20250324	182700	138881850	24100	24100	24100	24100	0
117	20250324	182600	138881850	24100	24100	24100	24100	0
118	20250324	182500	138881850	24100	24100	24100	24100	0
119	20250324	182400	138881850	24100	24100	24100	24100	0
120	20250324	182300	138881850	24100	24100	24100	24100	0
121	20250324	182200	138881850	24100	24100	24100	24100	0
122	20250324	182100	138881850	24100	24100	24100	24100	8
123	20250324	182000	138881850	24100	24100	24100	24100	0
124	20250324	181900	138881850	24100	24100	24100	24100	0
125	20250324	181800	138881850	24100	24100	24100	24100	0
126	20250324	181700	138881850	24100	24100	24100	24100	0
127	20250324	181600	138881850	24100	24100	24100	24100	0
128	20250324	181500	138881850	24100	24100	24100	24100	0
129	20250324	181400	138881850	24100	24100	24100	24100	0
130	20250324	181300	138881850	24100	24100	24100	24100	0
131	20250324	181200	138881850	24100	24100	24100	24100	0
132	20250324	181100	138881850	24100	24100	24100	24100	0
133	20250324	181000	138881850	24100	24100	24100	24100	0
134	20250324	180900	138881850	24100	24100	24100	24100	0
135	20250324	180800	138881850	24100	24100	24100	24100	0
136	20250324	180700	138881850	24100	24100	24100	24100	0
137	20250324	180600	138881850	24100	24100	24100	24100	0
138	20250324	180500	138881850	24100	24100	24100	24100	0
139	20250324	180400	138881850	24100	24100	24100	24100	0
140	20250324	180300	138881850	24100	24100	24100	24100	0
141	20250324	180200	138881850	24100	24100	24100	24100	0
142	20250324	180100	138881850	24100	24100	24100	24100	0
143	20250324	180000	138881850	24100	24100	24100	24100	0
144	20250324	175900	138881850	24100	24100	24100	24100	0
145	20250324	175800	138881850	24100	24100	24100	24100	0
146	20250324	175700	138881850	24100	24100	24100	24100	0
147	20250324	175600	138881850	24100	24100	24100	24100	0
148	20250324	175500	138881850	24100	24100	24100	24100	0
149	20250324	175400	138881850	24100	24100	24100	24100	0
150	20250324	175300	138881850	24100	24100	24100	24100	0
151	20250324	175200	138881850	24100	24100	24100	24100	0
152	20250324	175100	138881850	24100	24100	24100	24100	8
153	20250324	175000	138881850	24100	24100	24100	24100	0
154	20250324	174900	138881850	24100	24100	24100	24100	0
155	20250324	174800	138881850	24100	24100	24100	24100	0
156	20250324	174700	138881850	24100	24100	24100	24100	0
157	20250324	174600	138881850	24100	24100	24100	24100	0
158	20250324	174500	138881850	24100	24100	24100	24100	0
159	20250324	174400	138881850	24100	24100	24100	24100	0
160	20250324	174300	138881850	24100	24100	24100	24100	0
161	20250324	174200	138881850	24100	24100	24100	24100	0
162	20250324	174100	138881850	24100	24100	24100	24100	0
163	20250324	174000	138881850	24100	24100	24100	24100	0
164	20250324	173900	138881850	24100	24100	24100	24100	0
165	20250324	173800	138881850	24100	24100	24100	24100	0
166	20250324	173700	138881850	24100	24100	24100	24100	0
167	20250324	173600	138881850	24100	24100	24100	24100	0
168	20250324	173500	138881850	24100	24100	24100	24100	0
169	20250324	173400	138881850	24100	24100	24100	24100	0
170	20250324	173300	138881850	24100	24100	24100	24100	0
171	20250324	173200	138881850	24100	24100	24100	24100	0
172	20250324	173100	138881850	24100	24100	24100	24100	0
173	20250324	173000	138881850	24100	24100	24100	24100	0
174	20250324	172900	138881850	24100	24100	24100	24100	0
175	20250324	172800	138881850	24100	24100	24100	24100	0
176	20250324	172700	138881850	24100	24100	24100	24100	0
177	20250324	172600	138881850	24100	24100	24100	24100	0
178	20250324	172500	138881850	24100	24100	24100	24100	0
179	20250324	172400	138881850	24100	24100	24100	24100	0
180	20250324	172300	138881850	24100	24100	24100	24100	0
181	20250324	172200	138881850	24100	24100	24100	24100	0
182	20250324	172100	138881850	24100	24100	24100	24100	8
183	20250324	172000	138881850	24100	24100	24100	24100	0
184	20250324	171900	138881850	24100	24100	24100	24100	0
185	20250324	171800	138881850	24100	24100	24100	24100	0
186	20250324	171700	138881850	24100	24100	24100	24100	0
187	20250324	171600	138881850	24100	24100	24100	24100	0
188	20250324	171500	138881850	24100	24100	24100	24100	0
189	20250324	171400	138881850	24100	24100	24100	24100	0
190	20250324	171300	138881850	24100	24100	24100	24100	0
191	20250324	171200	138881850	24100	24100	24100	24100	0
192	20250324	171100	138881850	24100	24100	24100	24100	0
193	20250324	171000	138881850	24100	24100	24100	24100	0
194	20250324	170900	138881850	24100	24100	24100	24100	0
195	20250324	170800	138881850	24100	24100	24100	24100	0
196	20250324	170700	138881850	24100	24100	24100	24100	0
197	20250324	170600	138881850	24100	24100	24100	24100	0
198	20250324	170500	138881850	24100	24100	24100	24100	0
199	20250324	170400	138881850	24100	24100	24100	24100	0
200	20250324	170300	138881850	24100	24100	24100	24100	0
201	20250324	170200	138881850	24100	24100	24100	24100	0
202	20250324	170100	138881850	24100	24100	24100	24100	0
203	20250324	170000	138881850	24100	24100	24100	24100	0
204	20250324	165900	138881850	24100	24100	24100	24100	0
205	20250324	165800	138881850	24100	24100	24100	24100	0
206	20250324	165700	138881850	24100	24100	24100	24100	0
207	20250324	165600	138881850	24100	24100	24100	24100	0
208	20250324	165500	138881850	24100	24100	24100	24100	0
209	20250324	165400	138881850	24100	24100	24100	24100	0
210	20250324	165300	138881850	24100	24100	24100	24100	0
211	20250324	165200	138881850	24100	24100	24100	24100	0
212	20250324	165100	138881850	24100	24100	24100	24100	8
213	20250324	165000	138881850	24100	24100	24100	24100	0
214	20250324	164900	138881850	24100	24100	24100	24100	0
215	20250324	164800	138881850	24100	24100	24100	24100	0
216	20250324	164700	138881850	24100	24100	24100	24100	0
217	20250324	164600	138881850	24100	24100	24100	24100	0
218	20250324	164500	138881850	24100	24100	24100	24100	0
219	20250324	164400	138881850	24100	24100	24100	24100	0
220	20250324	164300	138881850	24100	24100	24100	24100	0
221	20250324	164200	138881850	24100	24100	24100	24100	0
222	20250324	164100	138881850	24100	24100	24100	24100	0
223	20250324	164000	138881850	24100	24100	24100	24100	0
224	20250324	163900	138881850	24100	24100	24100	24100	0
225	20250324	163800	138881850	24100	24100	24100	24100	0
226	20250324	163700	138881850	24100	24100	24100	24100	0
227	20250324	163600	138881850	24100	24100	24100	24100	0
228	20250324	163500	138881850	24100	24100	24100	24100	0
229	20250324	163400	138881850	24100	24100	24100	24100	0
230	20250324	163300	138881850	24100	24100	24100	24100	0
231	20250324	163200	138881850	24100	24100	24100	24100	0
232	20250324	163100	138881850	24100	24100	24100	24100	0
233	20250324	163000	138881850	24100	24100	24100	24100	0
234	20250324	162900	138881850	24100	24100	24100	24100	0
235	20250324	162800	138881850	24100	24100	24100	24100	0
236	20250324	162700	138881850	24100	24100	24100	24100	0
237	20250324	162600	138881850	24100	24100	24100	24100	0
238	20250324	162500	138881850	24100	24100	24100	24100	0
239	20250324	162400	138881850	24100	24100	24100	24100	0
240	20250324	162300	138881850	24100	24100	24100	24100	0
241	20250324	162200	138881850	24100	24100	24100	24100	0
242	20250324	162100	138881850	24100	24100	24100	24100	8
243	20250324	162000	138881850	24100	24100	24100	24100	0
244	20250324	161900	138881850	24100	24100	24100	24100	0
245	20250324	161800	138881850	24100	24100	24100	24100	0
246	20250324	161700	138881850	24100	24100	24100	24100	0
247	20250324	161600	138881850	24100	24100	24100	24100	0
248	20250324	161500	138881850	24100	24100	24100	24100	0
249	20250324	161400	138881850	24100	24100	24100	24100	0
250	20250324	161300	138881850	24100	24100	24100	24100	0
251	20250324	161200	138881850	24100	24100	24100	24100	0
252	20250324	161100	138881850	24100	24100	24100	24100	0
253	20250324	161000	138881850	24100	24100	24100	24100	0
254	20250324	160900	138881850	24100	24100	24100	24100	0
255	20250324	160800	138881850	24100	24100	24100	24100	0
256	20250324	160700	138881850	24100	24100	24100	24100	0
257	20250324	160600	138881850	24100	24100	24100	24100	0
258	20250324	160500	138881850	24100	24100	24100	24100	0
259	20250324	160400	138881850	24100	24100	24100	24100	0
260	20250324	160300	138881850	24100	24100	24100	24100	0
261	20250324	160200	138881850	24100	24100	24100	24100	0
262	20250324	160100	138881850	24100	24100	24100	24100	0
263	20250324	160000	138881850	24100	24100	24100	24100	0
264	20250324	155900	138881850	24100	24100	24100	24100	0
265	20250324	155800	138881850	24100	24100	24100	24100	0
266	20250324	155700	138881850	24100	24100	24100	24100	0
267	20250324	155600	138881850	24100	24100	24100	24100	0
268	20250324	155500	138881850	24100	24100	24100	24100	0
269	20250324	155400	138881850	24100	24100	24100	24100	0
270	20250324	155300	138881850	24100	24100	24100	24100	0
271	20250324	155200	138881850	24100	24100	24100	24100	0
272	20250324	155100	138881850	24100	24100	24100	24100	8
273	20250324	155000	138881850	24100	24100	24100	24100	0
274	20250324	154900	138881850	24100	24100	24100	24100	0
275	20250324	154800	138881850	24100	24100	24100	24100	0
276	20250324	154700	138881850	24100	24100	24100	24100	0
277	20250324	154600	138881850	24100	24100	24100	24100	0
278	20250324	154500	138881850	24100	24100	24100	24100	0
279	20250324	154400	138881850	24100	24100	24100	24100	0
280	20250324	154300	138881850	24100	24100	24100	24100	0
281	20250324	154200	138881850	24100	24100	24100	24100	0
282	20250324	154100	138881850	24100	24100	24100	24100	0
283	20250324	154000	138881850	24100	24100	24100	24100	0
284	20250324	153900	138881850	24100	24100	24100	24100	0
285	20250324	153800	138881850	24100	24100	24100	24100	0
286	20250324	153700	138881850	24100	24100	24100	24100	0
287	20250324	153600	138881850	24100	24100	24100	24100	0
288	20250324	153500	138881850	24100	24100	24100	24100	0
289	20250324	153400	138881850	24100	24100	24100	24100	0
290	20250324	153300	138881850	24100	24100	24100	24100	0
291	20250324	153200	138881850	24100	24100	24100	24100	0
292	20250324	153100	138881850	24100	24100	24100	24100	0
293	20250324	153000	138881850	24100	24100	24100	24100	8
294	20250324	152900	138689050	23900	23900	23900	23900	0
295	20250324	152800	138689050	23900	23900	23900	23900	0
296	20250324	152700	138689050	23900	23900	23900	23900	0
297	20250324	152600	138689050	23900	23900	23900	23900	0
298	20250324	152500	138689050	23900	23900	23900	23900	0
299	20250324	152400	138689050	23900	23900	23900	23900	0
300	20250324	152300	138689050	23900	23900	23900	23900	0
301	20250324	152200	138689050	23900	23900	23900	23900	0
302	20250324	152100	138689050	23900	23900	23900	23900	0
303	20250324	152000	138689050	23900	23900	23900	23900	0
304	20250324	151900	138689050	23900	23900	23900	23900	19
305	20250324	151800	138234950	24100	24100	24100	24100	0
306	20250324	151700	138234950	24100	24100	24100	24100	0
307	20250324	151600	138234950	24100	24100	24100	24100	0
308	20250324	151500	138234950	24100	24100	24100	24100	0
309	20250324	151400	138234950	24100	24100	24100	24100	0
310	20250324	151300	138234950	24100	23950	24100	23950	29
311	20250324	151200	137536550	24000	24000	24000	24000	3
312	20250324	151100	137464550	24150	24150	24150	24150	0
313	20250324	151000	137464550	24150	24150	24150	24150	0
314	20250324	150900	137464550	24150	24050	24150	24050	146
315	20250324	150800	133952900	24050	24050	24050	24050	0
316	20250324	150700	133952900	24050	24050	24050	24050	0
317	20250324	150600	133952900	24050	24050	24050	24050	0
318	20250324	150500	133952900	24050	24050	24050	24050	0
319	20250324	150400	133952900	24050	24050	24050	24050	0
320	20250324	150300	133952900	24050	24050	24050	24050	0
321	20250324	150200	133952900	24050	24050	24050	24050	0
322	20250324	150100	133952900	24050	24050	24050	24050	66
323	20250324	150000	132365600	24150	24150	24150	24150	1
324	20250324	145900	132341450	24050	24050	24050	24050	5
325	20250324	145800	132221200	24050	24050	24050	24050	0
326	20250324	145700	132221200	24050	24050	24050	24050	0
327	20250324	145600	132221200	24050	24050	24050	24050	0
328	20250324	145500	132221200	24050	24050	24050	24050	0
329	20250324	145400	132221200	24050	24050	24050	24050	0
330	20250324	145300	132221200	24050	24050	24050	24050	0
331	20250324	145200	132221200	24050	24050	24050	24050	5
332	20250324	145100	132100950	24050	24050	24050	24050	0
333	20250324	145000	132100950	24050	24050	24050	24050	0
334	20250324	144900	132100950	24050	24050	24050	24050	0
335	20250324	144800	132100950	24050	24050	24050	24050	0
336	20250324	144700	132100950	24050	24050	24050	24050	19
337	20250324	144600	131644000	24050	24050	24050	24050	0
338	20250324	144500	131644000	24050	24050	24050	24050	20
339	20250324	144400	131163000	24050	24050	24050	24050	0
340	20250324	144300	131163000	24050	24050	24050	24050	0
341	20250324	144200	131163000	24050	24050	24050	24050	0
342	20250324	144100	131163000	24050	24050	24050	24050	0
343	20250324	144000	131163000	24050	24050	24050	24050	0
344	20250324	143900	131163000	24050	24050	24050	24050	0
345	20250324	143800	131163000	24050	24050	24050	24050	0
346	20250324	143700	131163000	24050	24050	24050	24050	0
347	20250324	143600	131163000	24050	24050	24050	24050	0
348	20250324	143500	131163000	24050	24050	24050	24050	0
349	20250324	143400	131163000	24050	24050	24050	24050	0
350	20250324	143300	131163000	24050	24050	24050	24050	0
351	20250324	143200	131163000	24050	24050	24050	24050	41
352	20250324	143100	130176950	24150	24150	24150	24150	0
353	20250324	143000	130176950	24150	24150	24150	24150	0
354	20250324	142900	130176950	24150	24150	24150	24150	0
355	20250324	142800	130176950	24150	24150	24150	24150	0
356	20250324	142700	130176950	24150	24150	24150	24150	100
357	20250324	142600	127761950	24100	24100	24100	24100	0
358	20250324	142500	127761950	24100	24100	24100	24100	0
359	20250324	142400	127761950	24100	24100	24100	24100	10
360	20250324	142300	127520950	24150	24150	24150	24150	0
361	20250324	142200	127520950	24150	24150	24150	24150	0
362	20250324	142100	127520950	24150	24150	24150	24150	0
363	20250324	142000	127520950	24150	24150	24150	24150	0
364	20250324	141900	127520950	24150	24150	24150	24150	0
365	20250324	141800	127520950	24150	24150	24150	24150	0
366	20250324	141700	127520950	24150	24150	24150	24150	0
367	20250324	141600	127520950	24150	24150	24150	24150	0
368	20250324	141500	127520950	24150	24150	24150	24150	3
369	20250324	141400	127448500	24100	24100	24100	24100	0
370	20250324	141300	127448500	24100	24100	24100	24100	0
371	20250324	141200	127448500	24100	24100	24100	24100	0
372	20250324	141100	127448500	24100	24100	24100	24100	0
373	20250324	141000	127448500	24100	24100	24100	24100	0
374	20250324	140900	127448500	24100	24100	24100	24100	0
375	20250324	140800	127448500	24100	24100	24100	24100	0
376	20250324	140700	127448500	24100	24100	24100	24100	0
377	20250324	140600	127448500	24100	24100	24100	24100	0
378	20250324	140500	127448500	24100	24100	24100	24100	0
379	20250324	140400	127448500	24100	24100	24100	24100	290
380	20250324	140300	120459500	24100	24100	24100	24100	0
381	20250324	140200	120459500	24100	24100	24100	24100	0
382	20250324	140100	120459500	24100	24100	24100	24100	0
383	20250324	140000	120459500	24100	24100	24100	24100	0
384	20250324	135900	120459500	24100	24100	24100	24100	0
385	20250324	135800	120459500	24100	24100	24100	24100	0
386	20250324	135700	120459500	24100	24100	24100	24100	0
387	20250324	135600	120459500	24100	24100	24100	24100	0
388	20250324	135500	120459500	24100	24100	24100	24100	0
389	20250324	135400	120459500	24100	24100	24100	24100	30
390	20250324	135300	119736500	24100	24100	24100	24100	0
391	20250324	135200	119736500	24100	24100	24100	24100	30
392	20250324	135100	119013500	24200	24200	24200	24200	0
393	20250324	135000	119013500	24200	24200	24200	24200	3
394	20250324	134900	118940900	24200	24200	24200	24200	5
395	20250324	134800	118819900	24200	24200	24200	24200	4
396	20250324	134700	118723100	24200	24200	24200	24200	8
397	20250324	134600	118529500	24200	24200	24200	24200	5
398	20250324	134500	118408500	24200	24100	24200	24100	95
399	20250324	134400	116116400	24100	24100	24100	24100	4
400	20250324	134300	116020000	24100	24050	24100	24050	114
401	20250324	134200	113278200	24050	24050	24050	24050	6
402	20250324	134100	113133900	24050	24050	24050	24050	3
403	20250324	134000	113061750	24050	24050	24050	24050	4
404	20250324	133900	112965550	24050	24050	24050	24050	3
405	20250324	133800	112893400	24050	24050	24050	24050	5
406	20250324	133700	112773150	24050	24050	24050	24050	4
407	20250324	133600	112676950	24050	24050	24050	24050	3
408	20250324	133500	112604800	24050	24050	24050	24050	4
409	20250324	133400	112508600	24050	24050	24050	24050	5
410	20250324	133300	112388350	24050	24050	24050	24050	3
411	20250324	133200	112316200	24000	24000	24000	24000	1
412	20250324	133100	112292200	23950	23950	23950	23950	5
413	20250324	133000	112172450	23950	23950	23950	23950	4
414	20250324	132900	112076650	23950	23950	23950	23950	0
415	20250324	132800	112076650	23950	23950	23950	23950	0
416	20250324	132700	112076650	23950	23950	23950	23950	0
417	20250324	132600	112076650	23950	23950	23950	23950	0
418	20250324	132500	112076650	23950	23950	23950	23950	0
419	20250324	132400	112076650	23950	23950	23950	23950	0
420	20250324	132300	112076650	23950	23950	23950	23950	0
421	20250324	132200	112076650	23950	23950	23950	23950	0
422	20250324	132100	112076650	23950	23950	23950	23950	0
423	20250324	132000	112076650	23950	23950	23950	23950	0
424	20250324	131900	112076650	23950	23950	23950	23950	0
425	20250324	131800	112076650	23950	23950	23950	23950	0
426	20250324	131700	112076650	23950	23950	23950	23950	0
427	20250324	131600	112076650	23950	23950	23950	23950	74
428	20250324	131500	110304350	23950	23950	23950	23950	0
429	20250324	131400	110304350	23950	23950	23950	23950	204
430	20250324	131300	105418550	24050	24050	24050	24050	24
431	20250324	131200	104841350	23950	23950	23950	23950	0
432	20250324	131100	104841350	23950	23950	23950	23950	0
433	20250324	131000	104841350	23950	23950	23950	23950	0
434	20250324	130900	104841350	23950	23950	23950	23950	1
435	20250324	130800	104817400	24050	24050	24050	24050	0
436	20250324	130700	104817400	24050	24050	24050	24050	0
437	20250324	130600	104817400	24050	24050	24050	24050	0
438	20250324	130500	104817400	24050	24050	24050	24050	0
439	20250324	130400	104817400	24050	24050	24050	24050	24
440	20250324	130300	104240200	24000	24000	24000	24000	2
441	20250324	130200	104192200	24000	24000	24000	24000	0
442	20250324	130100	104192200	24000	24000	24000	24000	0
443	20250324	130000	104192200	24000	24000	24000	24000	0
444	20250324	125900	104192200	24000	24000	24000	24000	0
445	20250324	125800	104192200	24000	24000	24000	24000	0
446	20250324	125700	104192200	24000	24000	24000	24000	0
447	20250324	125600	104192200	24000	24000	24000	24000	0
448	20250324	125500	104192200	24000	24000	24000	24000	0
449	20250324	125400	104192200	24000	24000	24000	24000	0
450	20250324	125300	104192200	24000	24000	24000	24000	0
451	20250324	125200	104192200	24000	24000	24000	24000	0
452	20250324	125100	104192200	24000	24000	24000	24000	0
453	20250324	125000	104192200	24000	24000	24000	24000	0
454	20250324	124900	104192200	24000	24000	24000	24000	0
455	20250324	124800	104192200	24000	24000	24000	24000	0
456	20250324	124700	104192200	24000	24000	24000	24000	0
457	20250324	124600	104192200	24000	24000	24000	24000	0
458	20250324	124500	104192200	24000	24000	24000	24000	11
459	20250324	124400	103928200	24000	24025	24025	24000	9
460	20250324	124300	103712050	24000	24000	24000	24000	0
461	20250324	124200	103712050	24000	24000	24000	24000	0
462	20250324	124100	103712050	24000	24000	24000	24000	81
463	20250324	124000	101768050	24000	24000	24000	24000	0
464	20250324	123900	101768050	24000	24000	24000	24000	0
465	20250324	123800	101768050	24000	24000	24000	24000	0
466	20250324	123700	101768050	24000	24000	24000	24000	0
467	20250324	123600	101768050	24000	24000	24000	24000	0
468	20250324	123500	101768050	24000	24000	24000	24000	0
469	20250324	123400	101768050	24000	24000	24000	24000	0
470	20250324	123300	101768050	24000	24000	24000	24000	0
471	20250324	123200	101768050	24000	24000	24000	24000	0
472	20250324	123100	101768050	24000	24000	24000	24000	0
473	20250324	123000	101768050	24000	24000	24000	24000	40
474	20250324	122900	100808050	23975	23975	23975	23975	10
475	20250324	122800	100568300	23975	23975	23975	23975	0
476	20250324	122700	100568300	23975	23975	23975	23975	6
477	20250324	122600	100424450	24000	24000	24000	24000	4
478	20250324	122500	100328450	24000	24000	24000	24000	0
479	20250324	122400	100328450	24000	24000	24000	24000	0
480	20250324	122300	100328450	24000	24000	24000	24000	0
481	20250324	122200	100328450	24000	24000	24000	24000	0
482	20250324	122100	100328450	24000	24000	24000	24000	0
483	20250324	122000	100328450	24000	24000	24000	24000	0
484	20250324	121900	100328450	24000	24050	24050	24000	290
485	20250324	121800	93368400	24050	24050	24050	24050	0
486	20250324	121700	93368400	24050	24050	24050	24050	0
487	20250324	121600	93368400	24050	24050	24050	24050	0
488	20250324	121500	93368400	24050	24050	24050	24050	0
489	20250324	121400	93368400	24050	24050	24050	24050	0
490	20250324	121300	93368400	24050	24050	24050	24050	0
491	20250324	121200	93368400	24050	24050	24050	24050	0
492	20250324	121100	93368400	24050	24050	24050	24050	0
493	20250324	121000	93368400	24050	24050	24050	24050	0
494	20250324	120900	93368400	24050	24050	24050	24050	0
495	20250324	120800	93368400	24050	24050	24050	24050	9
496	20250324	120700	93151950	24050	24050	24050	24050	0
497	20250324	120600	93151950	24050	24050	24050	24050	0
498	20250324	120500	93151950	24050	24050	24050	24050	0
499	20250324	120400	93151950	24050	24050	24050	24050	0
500	20250324	120300	93151950	24050	24050	24050	24050	0
501	20250324	120200	93151950	24050	24050	24050	24050	0
502	20250324	120100	93151950	24050	24050	24050	24050	0
503	20250324	120000	93151950	24050	24050	24050	24050	0
504	20250324	115900	93151950	24050	24050	24050	24050	0
505	20250324	115800	93151950	24050	24050	24050	24050	0
506	20250324	115700	93151950	24050	24050	24050	24050	0
507	20250324	115600	93151950	24050	24050	24050	24050	7
508	20250324	115500	92983600	24050	24050	24050	24050	0
509	20250324	115400	92983600	24050	24050	24050	24050	0
510	20250324	115300	92983600	24050	24050	24050	24050	0
511	20250324	115200	92983600	24050	24050	24050	24050	0
512	20250324	115100	92983600	24050	24050	24050	24050	0
513	20250324	115000	92983600	24050	24050	24050	24050	0
514	20250324	114900	92983600	24050	24050	24050	24050	0
515	20250324	114800	92983600	24050	24050	24050	24050	0
516	20250324	114700	92983600	24050	24050	24050	24050	0
517	20250324	114600	92983600	24050	24050	24050	24050	0
518	20250324	114500	92983600	24050	24050	24050	24050	0
519	20250324	114400	92983600	24050	24050	24050	24050	0
520	20250324	114300	92983600	24050	24050	24050	24050	0
521	20250324	114200	92983600	24050	24050	24050	24050	0
522	20250324	114100	92983600	24050	24050	24050	24050	0
523	20250324	114000	92983600	24050	24050	24050	24050	0
524	20250324	113900	92983600	24050	24050	24050	24050	1
525	20250324	113800	92959550	24050	24050	24050	24050	0
526	20250324	113700	92959550	24050	24050	24050	24050	0
527	20250324	113600	92959550	24050	24050	24050	24050	0
528	20250324	113500	92959550	24050	24050	24050	24050	0
529	20250324	113400	92959550	24050	24050	24050	24050	0
530	20250324	113300	92959550	24050	24050	24050	24050	0
531	20250324	113200	92959550	24050	24050	24050	24050	0
532	20250324	113100	92959550	24050	24050	24050	24050	0
533	20250324	113000	92959550	24050	24050	24050	24050	12
534	20250324	112900	92670950	24000	24000	24000	24000	0
535	20250324	112800	92670950	24000	24000	24000	24000	0
536	20250324	112700	92670950	24000	24000	24000	24000	0
537	20250324	112600	92670950	24000	24000	24000	24000	0
538	20250324	112500	92670950	24000	24000	24000	24000	0
539	20250324	112400	92670950	24000	24000	24000	24000	0
540	20250324	112300	92670950	24000	24000	24000	24000	100
541	20250324	112200	90270950	24000	24000	24000	24000	0
542	20250324	112100	90270950	24000	24000	24000	24000	0
543	20250324	112000	90270950	24000	24000	24000	24000	0
544	20250324	111900	90270950	24000	24000	24000	24000	25
545	20250324	111800	89670950	24000	24000	24000	24000	0
546	20250324	111700	89670950	24000	24000	24000	24000	1
547	20250324	111600	89646950	24050	24050	24050	24050	0
548	20250324	111500	89646950	24050	24050	24050	24050	0
549	20250324	111400	89646950	24050	24050	24050	24050	0
550	20250324	111300	89646950	24050	24050	24050	24050	0
551	20250324	111200	89646950	24050	24050	24050	24050	0
552	20250324	111100	89646950	24050	24050	24050	24050	0
553	20250324	111000	89646950	24050	24050	24050	24050	0
554	20250324	110900	89646950	24050	24050	24050	24050	0
555	20250324	110800	89646950	24050	24050	24050	24050	67
556	20250324	110700	88035600	24050	24050	24050	24050	0
557	20250324	110600	88035600	24050	24050	24050	24050	0
558	20250324	110500	88035600	24050	24050	24050	24050	0
559	20250324	110400	88035600	24050	24050	24050	24050	0
560	20250324	110300	88035600	24050	24050	24050	24050	0
561	20250324	110200	88035600	24050	24050	24050	24050	0
562	20250324	110100	88035600	24050	24050	24050	24050	0
563	20250324	110000	88035600	24050	24050	24050	24050	0
564	20250324	105900	88035600	24050	24050	24050	24050	15
565	20250324	105800	87674850	24100	24100	24100	24100	0
566	20250324	105700	87674850	24100	24100	24100	24100	0
567	20250324	105600	87674850	24100	24100	24100	24100	2
568	20250324	105500	87626650	24100	24100	24100	24100	0
569	20250324	105400	87626650	24100	24050	24100	24050	457
570	20250324	105300	76635600	24050	24050	24050	24050	1
571	20250324	105200	76611550	24100	24100	24100	24100	0
572	20250324	105100	76611550	24100	24100	24100	24100	1
573	20250324	105000	76587450	24100	24100	24100	24100	0
574	20250324	104900	76587450	24100	24100	24100	24100	0
575	20250324	104800	76587450	24100	24100	24100	24100	11
576	20250324	104700	76322350	24100	24100	24100	24100	5
577	20250324	104600	76201850	24050	24050	24050	24050	20
578	20250324	104500	75720850	24050	24050	24050	24050	0
579	20250324	104400	75720850	24050	24050	24050	24050	0
580	20250324	104300	75720850	24050	24050	24050	24050	10
581	20250324	104200	75480350	24050	24050	24050	24050	0
582	20250324	104100	75480350	24050	24050	24050	24050	0
583	20250324	104000	75480350	24050	24050	24050	24050	0
584	20250324	103900	75480350	24050	24050	24050	24050	0
585	20250324	103800	75480350	24050	24050	24050	24050	0
586	20250324	103700	75480350	24050	24050	24050	24050	0
587	20250324	103600	75480350	24050	24050	24050	24050	28
588	20250324	103500	74806950	24050	24050	24050	24050	5
589	20250324	103400	74686700	24250	24250	24250	24250	0
590	20250324	103300	74686700	24250	24250	24250	24250	0
591	20250324	103200	74686700	24250	24250	24250	24250	0
592	20250324	103100	74686700	24250	24250	24250	24250	0
593	20250324	103000	74686700	24250	24250	24250	24250	0
594	20250324	102900	74686700	24250	24100	24250	24100	154
595	20250324	102800	70972350	24250	24250	24250	24250	0
596	20250324	102700	70972350	24250	24250	24250	24250	2
597	20250324	102600	70923850	24250	24250	24250	24250	0
598	20250324	102500	70923850	24250	24250	24250	24250	2
599	20250324	102400	70875350	24250	24250	24250	24250	0
600	20250324	102300	70875350	24250	24250	24250	24250	8
601	20250324	102200	70681350	24250	24250	24250	24250	0
602	20250324	102100	70681350	24250	24250	24250	24250	1
603	20250324	102000	70657100	24250	24250	24250	24250	0
604	20250324	101900	70657100	24250	24250	24250	24250	0
605	20250324	101800	70657100	24250	24250	24250	24250	12
606	20250324	101700	70366100	24250	24250	24250	24250	0
607	20250324	101600	70366100	24250	24250	24250	24250	0
608	20250324	101500	70366100	24250	24250	24250	24250	6
609	20250324	101400	70220600	24250	24250	24250	24250	0
610	20250324	101300	70220600	24250	24250	24250	24250	0
611	20250324	101200	70220600	24250	24250	24250	24250	6
612	20250324	101100	70075100	24250	24250	24250	24250	1
613	20250324	101000	70050850	24250	24250	24250	24250	26
614	20250324	100900	69420350	24250	24250	24250	24250	25
615	20250324	100800	68814100	24250	24250	24250	24250	0
616	20250324	100700	68814100	24250	24250	24250	24250	15
617	20250324	100600	68450350	24250	24250	24250	24250	15
618	20250324	100500	68086600	24250	24250	24250	24250	0
619	20250324	100400	68086600	24250	24200	24250	24200	20
620	20250324	100300	67601900	24200	24200	24200	24200	2
621	20250324	100200	67553500	24200	24150	24200	24150	50
622	20250324	100100	66345250	24250	24250	24250	24250	15
623	20250324	100000	65981500	24250	24250	24250	24250	0
624	20250324	095900	65981500	24250	24250	24250	24250	14
625	20250324	095800	65642000	24250	24250	24250	24250	2
626	20250324	095700	65593500	24250	24200	24250	24200	28
627	20250324	095600	64915150	24250	24250	24250	24200	39
628	20250324	095500	63969900	24250	24250	24250	24250	15
629	20250324	095400	63606150	24200	24250	24250	24200	87
630	20250324	095300	61500050	24200	24150	24200	24150	54
631	20250324	095200	60193450	24150	24100	24150	24100	101
632	20250324	095100	57756350	24100	24050	24300	24000	368
633	20250324	095000	48903500	24050	24050	24050	24050	16
634	20250324	094900	48518700	24050	24050	24050	24050	18
635	20250324	094800	48085800	24050	24050	24050	24050	0
636	20250324	094700	48085800	24050	24000	24050	24000	24
637	20250324	094600	47509100	24000	24000	24000	24000	0
638	20250324	094500	47509100	24000	24000	24000	24000	15
639	20250324	094400	47149100	24000	24000	24000	24000	15
640	20250324	094300	46789100	23950	23950	23950	23950	18
641	20250324	094200	46358000	24000	24000	24000	24000	20
642	20250324	094100	45878000	24000	24000	24000	24000	1
643	20250324	094000	45854000	24000	24000	24000	24000	15
644	20250324	093900	45494000	24000	24000	24000	24000	1
645	20250324	093800	45470000	24000	24000	24000	24000	15
646	20250324	093700	45110000	24000	24000	24000	24000	14
647	20250324	093600	44774000	24000	24000	24000	24000	0
648	20250324	093500	44774000	24000	24000	24000	24000	16
649	20250324	093400	44390000	24000	24000	24000	24000	9
650	20250324	093300	44174000	24000	24000	24000	24000	17
651	20250324	093200	43766000	24000	24000	24000	24000	17
652	20250324	093100	43358000	24000	24000	24000	24000	2
653	20250324	093000	43310000	24000	24050	24050	24000	4
654	20250324	092900	43213850	24000	23900	24000	23900	211
655	20250324	092800	38170050	23900	23900	23900	23900	4
656	20250324	092700	38074450	23900	23900	23900	23900	4
657	20250324	092600	37978850	23850	23850	23850	23800	131
658	20250324	092500	34855500	23850	23800	23850	23800	22
659	20250324	092400	34331800	23800	23800	23800	23800	0
660	20250324	092300	34331800	23800	23800	23800	23800	15
661	20250324	092200	33974800	23800	23800	23800	23800	17
662	20250324	092100	33570200	23800	23800	23800	23800	0
663	20250324	092000	33570200	23800	23800	23800	23800	14
664	20250324	091900	33237000	23750	23700	23750	23700	43
665	20250324	091800	32217250	23700	23700	23850	23700	34
666	20250324	091700	31409200	23850	23850	23850	23850	0
667	20250324	091600	31409200	23850	23850	23850	23850	15
668	20250324	091500	31051450	23800	23800	23800	23800	29
669	20250324	091400	30361250	23850	23850	23850	23850	28
670	20250324	091300	29693450	23850	23850	23850	23850	3
671	20250324	091200	29621900	23900	23800	23900	23800	197
672	20250324	091100	24933000	24050	23800	24050	23800	66
673	20250324	091000	23358350	23750	23750	23750	23750	14
674	20250324	090900	23025850	23700	23750	23750	23700	42
675	20250324	090800	22030250	23750	23700	23750	23700	186
676	20250324	090700	17621900	23700	23700	23700	23700	13
677	20250324	090600	17313800	23700	23650	23700	23600	214
678	20250324	090500	12262950	23650	23650	23700	23650	18
679	20250324	090400	11837100	23650	23750	23750	23650	5
680	20250324	090300	11718450	23750	23850	23850	23650	131
681	20250324	090200	8613050	23850	23900	23900	23700	145
682	20250324	090100	5172700	23900	24000	24000	23800	215
683	20250324	090000	48600	24300	24300	24300	24300	2