KissMeData/053610/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193900	495705650	24200	24200	24200	24200	281
3	20250304	193800	495705650	24200	24200	24200	24200	0
4	20250304	193700	495705650	24200	24200	24200	24200	0
5	20250304	193600	495705650	24200	24200	24200	24200	0
6	20250304	193500	495705650	24200	24200	24200	24200	0
7	20250304	193400	495705650	24200	24200	24200	24200	0
8	20250304	193300	495705650	24200	24200	24200	24200	0
9	20250304	193200	495705650	24200	24200	24200	24200	0
10	20250304	193100	495705650	24200	24200	24200	24200	0
11	20250304	193000	495705650	24200	24200	24200	24200	0
12	20250304	192900	495705650	24200	24200	24200	24200	0
13	20250304	192800	495705650	24200	24200	24200	24200	0
14	20250304	192700	495705650	24200	24200	24200	24200	0
15	20250304	192600	495705650	24200	24200	24200	24200	0
16	20250304	192500	495705650	24200	24200	24200	24200	0
17	20250304	192400	495705650	24200	24200	24200	24200	0
18	20250304	192300	495705650	24200	24200	24200	24200	0
19	20250304	192200	495705650	24200	24200	24200	24200	0
20	20250304	192100	495705650	24200	24200	24200	24200	0
21	20250304	192000	495705650	24200	24200	24200	24200	0
22	20250304	191900	495705650	24200	24200	24200	24200	0
23	20250304	191800	495705650	24200	24200	24200	24200	0
24	20250304	191700	495705650	24200	24200	24200	24200	0
25	20250304	191600	495705650	24200	24200	24200	24200	0
26	20250304	191500	495705650	24200	24200	24200	24200	0
27	20250304	191400	495705650	24200	24200	24200	24200	0
28	20250304	191300	495705650	24200	24200	24200	24200	0
29	20250304	191200	495705650	24200	24200	24200	24200	0
30	20250304	191100	495705650	24200	24200	24200	24200	0
31	20250304	191000	495705650	24200	24200	24200	24200	0
32	20250304	190900	495705650	24200	24200	24200	24200	281
33	20250304	190800	495705650	24200	24200	24200	24200	0
34	20250304	190700	495705650	24200	24200	24200	24200	0
35	20250304	190600	495705650	24200	24200	24200	24200	0
36	20250304	190500	495705650	24200	24200	24200	24200	0
37	20250304	190400	495705650	24200	24200	24200	24200	0
38	20250304	190300	495705650	24200	24200	24200	24200	0
39	20250304	190200	495705650	24200	24200	24200	24200	0
40	20250304	190100	495705650	24200	24200	24200	24200	0
41	20250304	190000	495705650	24200	24200	24200	24200	0
42	20250304	185900	495705650	24200	24200	24200	24200	0
43	20250304	185800	495705650	24200	24200	24200	24200	0
44	20250304	185700	495705650	24200	24200	24200	24200	0
45	20250304	185600	495705650	24200	24200	24200	24200	0
46	20250304	185500	495705650	24200	24200	24200	24200	0
47	20250304	185400	495705650	24200	24200	24200	24200	0
48	20250304	185300	495705650	24200	24200	24200	24200	0
49	20250304	185200	495705650	24200	24200	24200	24200	0
50	20250304	185100	495705650	24200	24200	24200	24200	0
51	20250304	185000	495705650	24200	24200	24200	24200	0
52	20250304	184900	495705650	24200	24200	24200	24200	0
53	20250304	184800	495705650	24200	24200	24200	24200	0
54	20250304	184700	495705650	24200	24200	24200	24200	0
55	20250304	184600	495705650	24200	24200	24200	24200	0
56	20250304	184500	495705650	24200	24200	24200	24200	0
57	20250304	184400	495705650	24200	24200	24200	24200	0
58	20250304	184300	495705650	24200	24200	24200	24200	0
59	20250304	184200	495705650	24200	24200	24200	24200	0
60	20250304	184100	495705650	24200	24200	24200	24200	0
61	20250304	184000	495705650	24200	24200	24200	24200	0
62	20250304	183900	495705650	24200	24200	24200	24200	281
63	20250304	183800	495705650	24200	24200	24200	24200	0
64	20250304	183700	495705650	24200	24200	24200	24200	0
65	20250304	183600	495705650	24200	24200	24200	24200	0
66	20250304	183500	495705650	24200	24200	24200	24200	0
67	20250304	183400	495705650	24200	24200	24200	24200	0
68	20250304	183300	495705650	24200	24200	24200	24200	0
69	20250304	183200	495705650	24200	24200	24200	24200	0
70	20250304	183100	495705650	24200	24200	24200	24200	0
71	20250304	183000	495705650	24200	24200	24200	24200	0
72	20250304	182900	495705650	24200	24200	24200	24200	0
73	20250304	182800	495705650	24200	24200	24200	24200	0
74	20250304	182700	495705650	24200	24200	24200	24200	0
75	20250304	182600	495705650	24200	24200	24200	24200	0
76	20250304	182500	495705650	24200	24200	24200	24200	0
77	20250304	182400	495705650	24200	24200	24200	24200	0
78	20250304	182300	495705650	24200	24200	24200	24200	0
79	20250304	182200	495705650	24200	24200	24200	24200	0
80	20250304	182100	495705650	24200	24200	24200	24200	0
81	20250304	182000	495705650	24200	24200	24200	24200	0
82	20250304	181900	495705650	24200	24200	24200	24200	0
83	20250304	181800	495705650	24200	24200	24200	24200	0
84	20250304	181700	495705650	24200	24200	24200	24200	0
85	20250304	181600	495705650	24200	24200	24200	24200	0
86	20250304	181500	495705650	24200	24200	24200	24200	0
87	20250304	181400	495705650	24200	24200	24200	24200	0
88	20250304	181300	495705650	24200	24200	24200	24200	0
89	20250304	181200	495705650	24200	24200	24200	24200	0
90	20250304	181100	495705650	24200	24200	24200	24200	0
91	20250304	181000	495705650	24200	24200	24200	24200	0
92	20250304	180900	495705650	24200	24200	24200	24200	281
93	20250304	180800	495705650	24200	24200	24200	24200	0
94	20250304	180700	495705650	24200	24200	24200	24200	0
95	20250304	180600	495705650	24200	24200	24200	24200	0
96	20250304	180500	495705650	24200	24200	24200	24200	0
97	20250304	180400	495705650	24200	24200	24200	24200	0
98	20250304	180300	495705650	24200	24200	24200	24200	0
99	20250304	180200	495705650	24200	24200	24200	24200	0
100	20250304	180100	495705650	24200	24200	24200	24200	0
101	20250304	180000	495705650	24200	24200	24200	24200	0
102	20250304	175900	495705650	24200	24200	24200	24200	0
103	20250304	175800	495705650	24200	24200	24200	24200	0
104	20250304	175700	495705650	24200	24200	24200	24200	0
105	20250304	175600	495705650	24200	24200	24200	24200	0
106	20250304	175500	495705650	24200	24200	24200	24200	0
107	20250304	175400	495705650	24200	24200	24200	24200	0
108	20250304	175300	495705650	24200	24200	24200	24200	0
109	20250304	175200	495705650	24200	24200	24200	24200	0
110	20250304	175100	495705650	24200	24200	24200	24200	0
111	20250304	175000	495705650	24200	24200	24200	24200	0
112	20250304	174900	495705650	24200	24200	24200	24200	0
113	20250304	174800	495705650	24200	24200	24200	24200	0
114	20250304	174700	495705650	24200	24200	24200	24200	0
115	20250304	174600	495705650	24200	24200	24200	24200	0
116	20250304	174500	495705650	24200	24200	24200	24200	0
117	20250304	174400	495705650	24200	24200	24200	24200	0
118	20250304	174300	495705650	24200	24200	24200	24200	0
119	20250304	174200	495705650	24200	24200	24200	24200	0
120	20250304	174100	495705650	24200	24200	24200	24200	0
121	20250304	174000	495705650	24200	24200	24200	24200	0
122	20250304	173900	495705650	24200	24200	24200	24200	281
123	20250304	173800	495705650	24200	24200	24200	24200	0
124	20250304	173700	495705650	24200	24200	24200	24200	0
125	20250304	173600	495705650	24200	24200	24200	24200	0
126	20250304	173500	495705650	24200	24200	24200	24200	0
127	20250304	173400	495705650	24200	24200	24200	24200	0
128	20250304	173300	495705650	24200	24200	24200	24200	0
129	20250304	173200	495705650	24200	24200	24200	24200	0
130	20250304	173100	495705650	24200	24200	24200	24200	0
131	20250304	173000	495705650	24200	24200	24200	24200	0
132	20250304	172900	495705650	24200	24200	24200	24200	0
133	20250304	172800	495705650	24200	24200	24200	24200	0
134	20250304	172700	495705650	24200	24200	24200	24200	0
135	20250304	172600	495705650	24200	24200	24200	24200	0
136	20250304	172500	495705650	24200	24200	24200	24200	0
137	20250304	172400	495705650	24200	24200	24200	24200	0
138	20250304	172300	495705650	24200	24200	24200	24200	0
139	20250304	172200	495705650	24200	24200	24200	24200	0
140	20250304	172100	495705650	24200	24200	24200	24200	0
141	20250304	172000	495705650	24200	24200	24200	24200	0
142	20250304	171900	495705650	24200	24200	24200	24200	0
143	20250304	171800	495705650	24200	24200	24200	24200	0
144	20250304	171700	495705650	24200	24200	24200	24200	0
145	20250304	171600	495705650	24200	24200	24200	24200	0
146	20250304	171500	495705650	24200	24200	24200	24200	0
147	20250304	171400	495705650	24200	24200	24200	24200	0
148	20250304	171300	495705650	24200	24200	24200	24200	0
149	20250304	171200	495705650	24200	24200	24200	24200	0
150	20250304	171100	495705650	24200	24200	24200	24200	0
151	20250304	171000	495705650	24200	24200	24200	24200	0
152	20250304	170900	495705650	24200	24200	24200	24200	281
153	20250304	170800	495705650	24200	24200	24200	24200	0
154	20250304	170700	495705650	24200	24200	24200	24200	0
155	20250304	170600	495705650	24200	24200	24200	24200	0
156	20250304	170500	495705650	24200	24200	24200	24200	0
157	20250304	170400	495705650	24200	24200	24200	24200	0
158	20250304	170300	495705650	24200	24200	24200	24200	0
159	20250304	170200	495705650	24200	24200	24200	24200	0
160	20250304	170100	495705650	24200	24200	24200	24200	0
161	20250304	170000	495705650	24200	24200	24200	24200	0
162	20250304	165900	495705650	24200	24200	24200	24200	0
163	20250304	165800	495705650	24200	24200	24200	24200	0
164	20250304	165700	495705650	24200	24200	24200	24200	0
165	20250304	165600	495705650	24200	24200	24200	24200	0
166	20250304	165500	495705650	24200	24200	24200	24200	0
167	20250304	165400	495705650	24200	24200	24200	24200	0
168	20250304	165300	495705650	24200	24200	24200	24200	0
169	20250304	165200	495705650	24200	24200	24200	24200	0
170	20250304	165100	495705650	24200	24200	24200	24200	0
171	20250304	165000	495705650	24200	24200	24200	24200	0
172	20250304	164900	495705650	24200	24200	24200	24200	0
173	20250304	164800	495705650	24200	24200	24200	24200	0
174	20250304	164700	495705650	24200	24200	24200	24200	0
175	20250304	164600	495705650	24200	24200	24200	24200	0
176	20250304	164500	495705650	24200	24200	24200	24200	0
177	20250304	164400	495705650	24200	24200	24200	24200	0
178	20250304	164300	495705650	24200	24200	24200	24200	0
179	20250304	164200	495705650	24200	24200	24200	24200	0
180	20250304	164100	495705650	24200	24200	24200	24200	0
181	20250304	164000	495705650	24200	24200	24200	24200	0
182	20250304	163900	495705650	24200	24200	24200	24200	281
183	20250304	163800	495705650	24200	24200	24200	24200	0
184	20250304	163700	495705650	24200	24200	24200	24200	0
185	20250304	163600	495705650	24200	24200	24200	24200	0
186	20250304	163500	495705650	24200	24200	24200	24200	0
187	20250304	163400	495705650	24200	24200	24200	24200	0
188	20250304	163300	495705650	24200	24200	24200	24200	0
189	20250304	163200	495705650	24200	24200	24200	24200	0
190	20250304	163100	495705650	24200	24200	24200	24200	0
191	20250304	163000	495705650	24200	24200	24200	24200	0
192	20250304	162900	495705650	24200	24200	24200	24200	0
193	20250304	162800	495705650	24200	24200	24200	24200	0
194	20250304	162700	495705650	24200	24200	24200	24200	0
195	20250304	162600	495705650	24200	24200	24200	24200	0
196	20250304	162500	495705650	24200	24200	24200	24200	0
197	20250304	162400	495705650	24200	24200	24200	24200	0
198	20250304	162300	495705650	24200	24200	24200	24200	0
199	20250304	162200	495705650	24200	24200	24200	24200	0
200	20250304	162100	495705650	24200	24200	24200	24200	0
201	20250304	162000	495705650	24200	24200	24200	24200	0
202	20250304	161900	495705650	24200	24200	24200	24200	0
203	20250304	161800	495705650	24200	24200	24200	24200	0
204	20250304	161700	495705650	24200	24200	24200	24200	0
205	20250304	161600	495705650	24200	24200	24200	24200	0
206	20250304	161500	495705650	24200	24200	24200	24200	0
207	20250304	161400	495705650	24200	24200	24200	24200	0
208	20250304	161300	495705650	24200	24200	24200	24200	0
209	20250304	161200	495705650	24200	24200	24200	24200	0
210	20250304	161100	495705650	24200	24200	24200	24200	0
211	20250304	161000	495705650	24200	24200	24200	24200	0
212	20250304	160900	495705650	24200	24200	24200	24200	281
213	20250304	160800	495705650	24200	24200	24200	24200	0
214	20250304	160700	495705650	24200	24200	24200	24200	0
215	20250304	160600	495705650	24200	24200	24200	24200	0
216	20250304	160500	495705650	24200	24200	24200	24200	0
217	20250304	160400	495705650	24200	24200	24200	24200	0
218	20250304	160300	495705650	24200	24200	24200	24200	0
219	20250304	160200	495705650	24200	24200	24200	24200	0
220	20250304	160100	495705650	24200	24200	24200	24200	0
221	20250304	160000	495705650	24200	24200	24200	24200	0
222	20250304	155900	495705650	24200	24200	24200	24200	0
223	20250304	155800	495705650	24200	24200	24200	24200	0
224	20250304	155700	495705650	24200	24200	24200	24200	0
225	20250304	155600	495705650	24200	24200	24200	24200	0
226	20250304	155500	495705650	24200	24200	24200	24200	0
227	20250304	155400	495705650	24200	24200	24200	24200	0
228	20250304	155300	495705650	24200	24200	24200	24200	0
229	20250304	155200	495705650	24200	24200	24200	24200	0
230	20250304	155100	495705650	24200	24200	24200	24200	0
231	20250304	155000	495705650	24200	24200	24200	24200	0
232	20250304	154900	495705650	24200	24200	24200	24200	0
233	20250304	154800	495705650	24200	24200	24200	24200	0
234	20250304	154700	495705650	24200	24200	24200	24200	0
235	20250304	154600	495705650	24200	24200	24200	24200	0
236	20250304	154500	495705650	24200	24200	24200	24200	0
237	20250304	154400	495705650	24200	24200	24200	24200	0
238	20250304	154300	495705650	24200	24200	24200	24200	0
239	20250304	154200	495705650	24200	24200	24200	24200	0
240	20250304	154100	495705650	24200	24200	24200	24200	0
241	20250304	154000	495705650	24200	24200	24200	24200	0
242	20250304	153900	495705650	24200	24200	24200	24200	281
243	20250304	153800	495705650	24200	24200	24200	24200	0
244	20250304	153700	495705650	24200	24200	24200	24200	0
245	20250304	153600	495705650	24200	24200	24200	24200	0
246	20250304	153500	495705650	24200	24200	24200	24200	0
247	20250304	153400	495705650	24200	24200	24200	24200	0
248	20250304	153300	495705650	24200	24200	24200	24200	0
249	20250304	153200	495705650	24200	24200	24200	24200	0
250	20250304	153100	495705650	24200	24200	24200	24200	0
251	20250304	153000	495705650	24200	24200	24200	24200	281
252	20250304	152900	488905450	24100	24100	24100	24100	0
253	20250304	152800	488905450	24100	24100	24100	24100	0
254	20250304	152700	488905450	24100	24100	24100	24100	0
255	20250304	152600	488905450	24100	24100	24100	24100	0
256	20250304	152500	488905450	24100	24100	24100	24100	0
257	20250304	152400	488905450	24100	24100	24100	24100	0
258	20250304	152300	488905450	24100	24100	24100	24100	0
259	20250304	152200	488905450	24100	24100	24100	24100	0
260	20250304	152100	488905450	24100	24100	24100	24100	0
261	20250304	152000	488905450	24100	24100	24100	24100	0
262	20250304	151900	488905450	24100	24250	24250	24100	5
263	20250304	151800	488784650	24250	24200	24250	24200	43
264	20250304	151700	487743450	24200	24100	24200	24100	73
265	20250304	151600	485979650	24100	24100	24100	24050	88
266	20250304	151500	483859950	24100	24100	24100	24100	30
267	20250304	151400	483136950	24100	24100	24100	24100	3
268	20250304	151300	483064650	24100	24100	24100	24100	4
269	20250304	151200	482968250	24050	24050	24050	24050	22
270	20250304	151100	482439150	24050	24050	24050	24000	151
271	20250304	151000	478815000	24050	24000	24100	24000	43
272	20250304	150900	477780650	24300	24300	24300	24300	0
273	20250304	150800	477780650	24300	24300	24300	24300	39
274	20250304	150700	476832950	24050	24050	24050	23900	190
275	20250304	150600	472288700	24050	24050	24100	24050	206
276	20250304	150500	467329400	24050	24050	24050	24050	13
277	20250304	150400	467016750	24050	24050	24050	24050	66
278	20250304	150300	465429450	24000	24000	24000	24000	0
279	20250304	150200	465429450	24000	24000	24000	24000	0
280	20250304	150100	465429450	24000	24000	24000	24000	0
281	20250304	150000	465429450	24000	23900	24050	23900	320
282	20250304	145900	457752650	23900	23900	23900	23900	5
283	20250304	145800	457633150	23900	23900	23900	23900	8
284	20250304	145700	457441950	23900	23900	23900	23900	13
285	20250304	145600	457131250	23900	23900	23900	23900	6
286	20250304	145500	456987850	23900	23900	23900	23900	3
287	20250304	145400	456916150	23900	23900	23900	23900	2
288	20250304	145300	456868350	23900	23900	23900	23900	24
289	20250304	145200	456294750	23900	23900	23900	23900	0
290	20250304	145100	456294750	23900	23900	23900	23900	1
291	20250304	145000	456270850	23900	23900	23900	23900	3
292	20250304	144900	456199150	23950	23950	23950	23950	2
293	20250304	144800	456151250	23950	23900	23950	23900	177
294	20250304	144700	451920300	23900	23950	23950	23900	131
295	20250304	144600	448786650	23950	23900	23950	23900	267
296	20250304	144500	442405000	23850	23850	23850	23850	0
297	20250304	144400	442405000	23850	23850	23850	23850	0
298	20250304	144300	442405000	23850	23850	23850	23850	0
299	20250304	144200	442405000	23850	23850	23850	23850	0
300	20250304	144100	442405000	23850	23850	23850	23850	192
301	20250304	144000	437825800	23825	23825	23825	23825	0
302	20250304	143900	437825800	23825	23825	23825	23825	0
303	20250304	143800	437825800	23825	23825	23825	23825	0
304	20250304	143700	437825800	23825	23825	23825	23825	0
305	20250304	143600	437825800	23825	23850	23850	23825	88
306	20250304	143500	435727175	23850	23850	23850	23800	203
307	20250304	143400	430887175	23900	23900	23900	23900	0
308	20250304	143300	430887175	23900	23900	23900	23900	0
309	20250304	143200	430887175	23900	23900	23900	23900	0
310	20250304	143100	430887175	23900	23900	23900	23900	0
311	20250304	143000	430887175	23900	23900	23900	23900	0
312	20250304	142900	430887175	23900	23900	23900	23900	39
313	20250304	142800	429955075	23900	23900	23900	23900	0
314	20250304	142700	429955075	23900	23900	23900	23900	140
315	20250304	142600	426609075	23900	23900	23900	23900	0
316	20250304	142500	426609075	23900	23900	23900	23900	0
317	20250304	142400	426609075	23900	23900	23900	23900	0
318	20250304	142300	426609075	23900	23900	23900	23900	0
319	20250304	142200	426609075	23900	23900	23900	23900	0
320	20250304	142100	426609075	23900	23900	23900	23900	0
321	20250304	142000	426609075	23900	23900	23900	23900	0
322	20250304	141900	426609075	23900	23900	23900	23900	0
323	20250304	141800	426609075	23900	23900	23900	23900	11
324	20250304	141700	426346175	23900	23900	23900	23900	0
325	20250304	141600	426346175	23900	23900	23900	23900	6
326	20250304	141500	426202775	23900	23900	23900	23900	0
327	20250304	141400	426202775	23900	23900	23900	23900	0
328	20250304	141300	426202775	23900	23900	23900	23900	4
329	20250304	141200	426107175	23900	23950	23950	23900	103
330	20250304	141100	423641325	24000	24000	24000	24000	0
331	20250304	141000	423641325	24000	24000	24000	24000	0
332	20250304	140900	423641325	24000	24000	24000	24000	0
333	20250304	140800	423641325	24000	24000	24000	24000	0
334	20250304	140700	423641325	24000	24000	24000	24000	0
335	20250304	140600	423641325	24000	24000	24000	24000	0
336	20250304	140500	423641325	24000	24000	24000	24000	1
337	20250304	140400	423617325	24000	24000	24000	24000	12
338	20250304	140300	423329325	23950	23950	23950	23950	9
339	20250304	140200	423113775	24000	24000	24000	24000	0
340	20250304	140100	423113775	24000	24000	24000	24000	0
341	20250304	140000	423113775	24000	24000	24000	24000	79
342	20250304	135900	421217775	24050	24050	24050	24050	0
343	20250304	135800	421217775	24050	24000	24050	24000	113
344	20250304	135700	418505425	24050	23950	24050	23950	79
345	20250304	135600	416612275	23950	23950	23950	23950	15
346	20250304	135500	416253025	23900	23900	23900	23900	151
347	20250304	135400	412644125	23900	23900	23900	23900	0
348	20250304	135300	412644125	23900	23900	23900	23900	0
349	20250304	135200	412644125	23900	23900	23900	23900	39
350	20250304	135100	411712025	23950	23950	23950	23950	11
351	20250304	135000	411448575	23950	23950	23950	23950	0
352	20250304	134900	411448575	23950	24000	24000	23950	54
353	20250304	134800	410152625	24000	24000	24000	24000	0
354	20250304	134700	410152625	24000	24000	24000	24000	1
355	20250304	134600	410128625	24000	24000	24000	24000	0
356	20250304	134500	410128625	24000	24000	24000	24000	0
357	20250304	134400	410128625	24000	24000	24000	24000	0
358	20250304	134300	410128625	24000	24000	24000	24000	0
359	20250304	134200	410128625	24000	24000	24000	24000	0
360	20250304	134100	410128625	24000	24050	24050	24000	2
361	20250304	134000	410080575	24000	24000	24000	24000	0
362	20250304	133900	410080575	24000	24000	24000	24000	0
363	20250304	133800	410080575	24000	24000	24000	24000	0
364	20250304	133700	410080575	24000	24050	24050	24000	32
365	20250304	133600	409311225	24050	24050	24050	24050	0
366	20250304	133500	409311225	24050	24050	24050	24000	253
367	20250304	133400	403236575	24050	24050	24050	24050	15
368	20250304	133300	402875825	24050	24050	24050	24050	0
369	20250304	133200	402875825	24050	24050	24050	24050	0
370	20250304	133100	402875825	24050	24050	24050	24050	0
371	20250304	133000	402875825	24050	24050	24050	24050	2
372	20250304	132900	402827725	24050	24050	24100	24050	52
373	20250304	132800	401574625	24050	24050	24050	24050	2
374	20250304	132700	401526525	24050	24050	24050	24050	1
375	20250304	132600	401502475	24050	24050	24050	24050	2
376	20250304	132500	401454375	24050	24050	24100	24000	129
377	20250304	132400	398355275	24050	24100	24100	24050	28
378	20250304	132300	397680525	24100	24050	24150	24050	34
379	20250304	132200	396861025	24100	24150	24150	24100	54
380	20250304	132100	395558375	24250	24250	24250	24250	0
381	20250304	132000	395558375	24250	24250	24300	24250	33
382	20250304	131900	394757975	24300	24300	24300	24300	0
383	20250304	131800	394757975	24300	24300	24300	24300	3
384	20250304	131700	394685075	24300	24150	24300	24100	320
385	20250304	131600	386953075	24150	24150	24150	24150	2
386	20250304	131500	386904775	24150	24150	24150	24150	2
387	20250304	131400	386856475	24100	24100	24100	24100	4
388	20250304	131300	386760075	24150	24150	24150	24150	7
389	20250304	131200	386591025	24200	24200	24200	24200	2
390	20250304	131100	386542625	24200	24200	24200	24200	2
391	20250304	131000	386494225	24150	24100	24200	24100	85
392	20250304	130900	384441625	24100	24100	24100	24100	2
393	20250304	130800	384393425	24100	24100	24100	24100	2
394	20250304	130700	384345225	24100	24100	24100	24100	15
395	20250304	130600	383983725	24150	24150	24150	24150	30
396	20250304	130500	383259225	24050	24050	24100	24050	55
397	20250304	130400	381934975	24100	24150	24150	24100	15
398	20250304	130300	381572975	24000	24000	24000	24000	0
399	20250304	130200	381572975	24000	24150	24150	24000	69
400	20250304	130100	379911725	24050	24000	24150	24000	436
401	20250304	130000	369417525	23950	23950	23950	23950	14
402	20250304	125900	369082225	23950	23950	23950	23950	0
403	20250304	125800	369082225	23950	23950	23950	23950	6
404	20250304	125700	368938525	23950	23950	23950	23950	4
405	20250304	125600	368842725	23950	23950	23950	23950	49
406	20250304	125500	367669175	23950	23950	23950	23950	0
407	20250304	125400	367669175	23950	23950	23950	23950	0
408	20250304	125300	367669175	23950	23950	23950	23950	31
409	20250304	125200	366926725	23950	23950	23950	23950	14
410	20250304	125100	366591425	23950	23950	23950	23950	0
411	20250304	125000	366591425	23950	23950	23950	23950	0
412	20250304	124900	366591425	23950	23950	23950	23950	0
413	20250304	124800	366591425	23950	23950	23950	23950	0
414	20250304	124700	366591425	23950	23850	23950	23850	60
415	20250304	124600	365157775	23850	23850	23850	23850	4
416	20250304	124500	365062375	23850	23850	23850	23850	51
417	20250304	124400	363846025	23850	23850	23850	23850	0
418	20250304	124300	363846025	23850	23850	23850	23850	0
419	20250304	124200	363846025	23850	23850	23850	23850	3
420	20250304	124100	363774475	23850	23850	23850	23850	13
421	20250304	124000	363464425	23850	23850	23850	23850	0
422	20250304	123900	363464425	23850	23850	23850	23850	42
423	20250304	123800	362462725	23800	23800	23800	23800	0
424	20250304	123700	362462725	23800	23800	23800	23800	0
425	20250304	123600	362462725	23800	23800	23800	23800	0
426	20250304	123500	362462725	23800	23850	23850	23800	76
427	20250304	123400	360653775	23900	23850	23900	23850	78
428	20250304	123300	358793075	23850	23850	23850	23850	4
429	20250304	123200	358697675	23800	23800	23800	23800	3
430	20250304	123100	358626275	23800	23800	23800	23800	3
431	20250304	123000	358554875	23800	23800	23800	23800	1
432	20250304	122900	358531075	23800	23800	23800	23800	0
433	20250304	122800	358531075	23800	23750	23850	23750	95
434	20250304	122700	356269975	23750	23750	23750	23750	11
435	20250304	122600	356008725	23700	23700	23700	23700	0
436	20250304	122500	356008725	23700	23650	23750	23650	20
437	20250304	122400	355535175	23750	23800	23800	23750	58
438	20250304	122300	354155675	23900	23900	23900	23900	2
439	20250304	122200	354107875	23950	23800	23950	23800	631
440	20250304	122100	339071925	23750	23750	23750	23700	503
441	20250304	122000	327150525	23750	23750	23750	23750	130
442	20250304	121900	324063025	23750	23750	23750	23750	1
443	20250304	121800	324039275	23750	23750	23750	23750	0
444	20250304	121700	324039275	23750	23750	23750	23750	6
445	20250304	121600	323896775	23750	23750	23750	23750	8
446	20250304	121500	323706775	23750	23750	23750	23700	73
447	20250304	121400	321976325	23750	23750	23750	23750	15
448	20250304	121300	321620075	23800	23800	23800	23800	1
449	20250304	121200	321596275	23750	23750	23750	23750	0
450	20250304	121100	321596275	23750	23800	23800	23750	55
451	20250304	121000	320289775	23750	23750	23750	23750	0
452	20250304	120900	320289775	23750	23750	23750	23750	18
453	20250304	120800	319862275	23750	23800	23800	23750	18
454	20250304	120700	319434525	23850	23850	23850	23850	0
455	20250304	120600	319434525	23850	23850	23850	23850	0
456	20250304	120500	319434525	23850	23850	23850	23850	0
457	20250304	120400	319434525	23850	23875	23875	23850	44
458	20250304	120300	318385100	23850	23850	23850	23850	0
459	20250304	120200	318385100	23850	23850	23850	23850	10
460	20250304	120100	318146600	23950	23950	23950	23950	0
461	20250304	120000	318146600	23950	23950	23950	23950	0
462	20250304	115900	318146600	23950	23950	23950	23950	12
463	20250304	115800	317859200	23950	24050	24050	23950	128
464	20250304	115700	314793000	24100	24100	24100	24100	0
465	20250304	115600	314793000	24100	24100	24100	24100	0
466	20250304	115500	314793000	24100	24100	24100	24100	0
467	20250304	115400	314793000	24100	24100	24100	24100	0
468	20250304	115300	314793000	24100	24100	24100	24100	0
469	20250304	115200	314793000	24100	24100	24100	24100	0
470	20250304	115100	314793000	24100	24100	24100	24100	0
471	20250304	115000	314793000	24100	24100	24100	24100	0
472	20250304	114900	314793000	24100	24100	24100	24100	1
473	20250304	114800	314768900	24100	24100	24100	24100	0
474	20250304	114700	314768900	24100	24100	24100	24100	0
475	20250304	114600	314768900	24100	24100	24100	24100	0
476	20250304	114500	314768900	24100	24100	24100	24100	2
477	20250304	114400	314720700	24100	24100	24100	24100	2
478	20250304	114300	314672500	24100	24100	24100	24100	4
479	20250304	114200	314576100	24100	24100	24100	24100	2
480	20250304	114100	314527900	24100	24100	24100	24100	4
481	20250304	114000	314431500	24100	24100	24100	24100	4
482	20250304	113900	314335100	24100	24100	24100	24100	2
483	20250304	113800	314286900	24100	24100	24100	24100	4
484	20250304	113700	314190500	24100	24100	24100	24100	4
485	20250304	113600	314094100	24100	24100	24100	24100	2
486	20250304	113500	314045900	24100	24050	24100	24050	4
487	20250304	113400	313949600	24100	24100	24100	24100	4
488	20250304	113300	313853200	24100	24100	24100	24100	2
489	20250304	113200	313805000	24100	24100	24100	24100	4
490	20250304	113100	313708600	24100	24100	24100	24100	4
491	20250304	113000	313612200	24100	24100	24100	24100	2
492	20250304	112900	313564000	24100	24100	24100	24100	4
493	20250304	112800	313467600	24100	24100	24100	24100	4
494	20250304	112700	313371200	24100	24100	24100	24100	4
495	20250304	112600	313274800	24100	24100	24100	24100	4
496	20250304	112500	313178400	24050	24050	24050	24050	2
497	20250304	112400	313130300	24050	24050	24050	24050	4
498	20250304	112300	313034100	24050	24050	24050	24050	32
499	20250304	112200	312264500	24050	24050	24050	24050	2
500	20250304	112100	312216400	24050	24050	24050	24050	4
501	20250304	112000	312120200	24000	24000	24000	24000	5
502	20250304	111900	312000200	24000	24000	24000	24000	2
503	20250304	111800	311952200	24000	24000	24000	24000	4
504	20250304	111700	311856200	24000	24000	24000	24000	4
505	20250304	111600	311760200	24000	24000	24000	24000	2
506	20250304	111500	311712200	23950	23950	23950	23950	4
507	20250304	111400	311616400	23950	23950	23950	23950	2
508	20250304	111300	311568500	23950	23900	23950	23900	5
509	20250304	111200	311448800	23900	24000	24000	23900	67
510	20250304	111100	309846500	23900	23900	23900	23900	0
511	20250304	111000	309846500	23900	23900	23900	23900	0
512	20250304	110900	309846500	23900	24000	24000	23900	9
513	20250304	110800	309631000	24000	24000	24000	24000	2
514	20250304	110700	309583000	24000	24050	24050	24000	4
515	20250304	110600	309486900	24050	24000	24050	23950	61
516	20250304	110500	308025050	23950	24025	24025	23950	106
517	20250304	110400	305485950	24100	24100	24100	24100	2
518	20250304	110300	305437750	24100	24100	24100	24100	164
519	20250304	110200	301485350	24100	24100	24100	24100	2
520	20250304	110100	301437150	24100	24100	24100	24100	4
521	20250304	110000	301340750	24100	24100	24100	24100	6
522	20250304	105900	301196150	24050	24050	24050	24050	34
523	20250304	105800	300378450	24050	24100	24100	24050	10
524	20250304	105700	300137750	24100	24100	24100	24100	27
525	20250304	105600	299487050	24100	24100	24100	24100	10
526	20250304	105500	299246050	24100	24100	24100	24100	8
527	20250304	105400	299053250	24100	24100	24100	24100	5
528	20250304	105300	298932750	24100	23950	24100	23950	10
529	20250304	105200	298692150	23950	23900	23950	23900	12
530	20250304	105100	298404900	23900	23900	23900	23900	10
531	20250304	105000	298165900	23900	24000	24000	23900	21
532	20250304	104900	297663200	24000	23950	24000	23950	16
533	20250304	104800	297279500	24000	23850	24000	23850	186
534	20250304	104700	292837500	23850	23800	23850	23800	15
535	20250304	104600	292480200	23800	23800	23800	23750	12
536	20250304	104500	292194650	23850	23850	23850	23850	11
537	20250304	104400	291932300	23850	23850	23850	23850	11
538	20250304	104300	291669950	23850	23850	23850	23850	8
539	20250304	104200	291479150	23850	23750	23850	23750	153
540	20250304	104100	287844700	23750	23850	23850	23750	70
541	20250304	104000	286181950	23850	23850	23850	23850	10
542	20250304	103900	285943450	23850	23850	23850	23850	7
543	20250304	103800	285776500	23850	23850	23850	23850	6
544	20250304	103700	285633400	23850	23900	23900	23800	16
545	20250304	103600	285251900	23900	23900	23900	23900	6
546	20250304	103500	285108500	23900	23900	23900	23900	7
547	20250304	103400	284941200	23900	23950	23950	23800	54
548	20250304	103300	283654000	23950	23950	23950	23950	3
549	20250304	103200	283582150	23950	23950	23950	23950	5
550	20250304	103100	283462400	23950	23900	23950	23900	13
551	20250304	103000	283151200	23900	24000	24000	23900	79
552	20250304	102900	281259700	24000	24000	24000	24000	3
553	20250304	102800	281187700	24000	24000	24000	24000	6
554	20250304	102700	281043700	24000	24000	24000	24000	3
555	20250304	102600	280971700	24000	24000	24000	24000	3
556	20250304	102500	280899700	24000	24100	24100	24000	146
557	20250304	102400	277395400	24100	24150	24150	24100	10
558	20250304	102300	277154250	24150	24150	24150	24150	21
559	20250304	102200	276647100	24150	24100	24150	24100	6
560	20250304	102100	276502350	24100	24050	24100	24050	12
561	20250304	102000	276213200	24050	24050	24050	24050	23
562	20250304	101900	275660050	24050	24000	24050	24000	17
563	20250304	101800	275251450	24050	24050	24050	24050	6
564	20250304	101700	275107150	24050	24050	24050	24050	4
565	20250304	101600	275010950	24050	24000	24050	24000	240
566	20250304	101500	269250750	23950	24000	24000	23950	64
567	20250304	101400	267715400	23950	23950	24000	23850	493
568	20250304	101300	255927850	24100	24100	24100	24100	3
569	20250304	101200	255855550	24050	24100	24100	24050	108
570	20250304	101100	253257850	24100	24050	24100	24050	53
571	20250304	101000	251981700	24050	24050	24050	24050	26
572	20250304	100900	251356400	24050	24050	24050	24050	4
573	20250304	100800	251260200	24050	24100	24100	24000	108
574	20250304	100700	248667750	24100	24100	24100	24100	3
575	20250304	100600	248595450	24100	24100	24100	24100	3
576	20250304	100500	248523150	24200	24100	24200	24100	18
577	20250304	100400	248089050	24100	24100	24100	24100	3
578	20250304	100300	248016750	24100	24100	24100	24100	83
579	20250304	100200	246016450	24100	24100	24100	24100	6
580	20250304	100100	245871850	24000	24100	24100	24000	4
581	20250304	100000	245775550	24100	24100	24100	24100	4
582	20250304	095900	245679150	24100	24100	24100	24100	7
583	20250304	095800	245510450	24100	24150	24150	24100	6
584	20250304	095700	245365650	24050	24200	24200	24050	227
585	20250304	095600	239882700	24250	24250	24250	24250	6
586	20250304	095500	239737200	24250	24250	24250	24250	7
587	20250304	095400	239567450	24250	24250	24250	24250	3
588	20250304	095300	239494700	24200	24050	24200	24000	267
589	20250304	095200	233079250	24000	24000	24000	24000	0
590	20250304	095100	233079250	24000	24150	24300	24000	666
591	20250304	095000	217035000	24200	24200	24200	24100	257
592	20250304	094900	210823650	24200	23950	24250	23950	336
593	20250304	094800	202707700	23950	23900	23950	23900	8
594	20250304	094700	202516250	23950	23950	23950	23950	5
595	20250304	094600	202396500	23950	23900	24000	23900	56
596	20250304	094500	201056100	23900	23850	23900	23850	55
597	20250304	094400	199742950	23900	23900	23900	23850	19
598	20250304	094300	199289700	23900	23750	23900	23750	650
599	20250304	094200	183835550	23750	23700	23750	23600	28
600	20250304	094100	183172450	23700	23750	23750	23700	2
601	20250304	094000	183125000	23750	23750	23750	23700	19
602	20250304	093900	182674500	23750	23700	23750	23650	69
603	20250304	093800	181041050	23650	23700	23700	23650	45
604	20250304	093700	179975150	23750	23750	23750	23750	0
605	20250304	093600	179975150	23750	23800	23800	23750	189
606	20250304	093500	175485750	23850	23850	23850	23850	7
607	20250304	093400	175318800	23850	23850	23850	23850	3
608	20250304	093300	175247250	23850	23850	23850	23800	168
609	20250304	093200	171241450	23750	23700	23850	23700	49
610	20250304	093100	170078350	23650	23700	23700	23650	28
611	20250304	093000	169415550	23700	23750	23750	23700	1027
612	20250304	092900	145074850	23750	23750	23750	23750	21
613	20250304	092800	144576100	23750	23750	23750	23750	15
614	20250304	092700	144219850	23850	23850	23850	23850	13
615	20250304	092600	143909800	23800	23800	23800	23800	28
616	20250304	092500	143243400	23700	23700	23700	23700	0
617	20250304	092400	143243400	23700	23700	23700	23700	0
618	20250304	092300	143243400	23700	23750	23750	23700	159
619	20250304	092200	139471600	23850	23850	23850	23850	101
620	20250304	092100	137062750	23850	23800	23850	23800	105
621	20250304	092000	134561500	23800	23800	23800	23800	0
622	20250304	091900	134561500	23800	23850	23850	23800	164
623	20250304	091800	130658150	23900	23600	24150	23600	786
624	20250304	091700	111946050	23550	23600	23600	23500	1050
625	20250304	091600	87257600	23700	23600	23700	23600	14
626	20250304	091500	86925900	23700	23700	23700	23700	13
627	20250304	091400	86617800	23750	23700	23750	23700	54
628	20250304	091300	85335900	23600	23650	23650	23550	57
629	20250304	091200	83991150	23600	23600	23600	23600	9
630	20250304	091100	83778750	23600	23750	23750	23600	322
631	20250304	091000	76178050	23750	23700	23800	23650	532
632	20250304	090900	63567450	23700	23800	23850	23700	252
633	20250304	090800	57581450	23750	23750	23750	23750	22
634	20250304	090700	57058950	23750	23650	23750	23650	238
635	20250304	090600	51425150	23500	23650	23650	23500	352
636	20250304	090500	43134050	23650	23650	23650	23650	191
637	20250304	090400	38616900	23750	23750	23900	23600	741
638	20250304	090300	21072100	23800	24100	24150	23750	631
639	20250304	090200	5970700	24100	24100	24100	24100	0
640	20250304	090100	5970700	24100	24200	24500	24100	82
641	20250304	090000	3985200	24600	24600	24600	24600	162