KissMeData/063080/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194500	236181250	24200	24200	24200	24200	464
3	20250319	194400	236181250	24200	24200	24200	24200	0
4	20250319	194300	236181250	24200	24200	24200	24200	0
5	20250319	194200	236181250	24200	24200	24200	24200	0
6	20250319	194100	236181250	24200	24200	24200	24200	0
7	20250319	194000	236181250	24200	24200	24200	24200	0
8	20250319	193900	236181250	24200	24200	24200	24200	0
9	20250319	193800	236181250	24200	24200	24200	24200	0
10	20250319	193700	236181250	24200	24200	24200	24200	0
11	20250319	193600	236181250	24200	24200	24200	24200	0
12	20250319	193500	236181250	24200	24200	24200	24200	0
13	20250319	193400	236181250	24200	24200	24200	24200	0
14	20250319	193300	236181250	24200	24200	24200	24200	0
15	20250319	193200	236181250	24200	24200	24200	24200	0
16	20250319	193100	236181250	24200	24200	24200	24200	0
17	20250319	193000	236181250	24200	24200	24200	24200	0
18	20250319	192900	236181250	24200	24200	24200	24200	0
19	20250319	192800	236181250	24200	24200	24200	24200	0
20	20250319	192700	236181250	24200	24200	24200	24200	0
21	20250319	192600	236181250	24200	24200	24200	24200	0
22	20250319	192500	236181250	24200	24200	24200	24200	0
23	20250319	192400	236181250	24200	24200	24200	24200	0
24	20250319	192300	236181250	24200	24200	24200	24200	0
25	20250319	192200	236181250	24200	24200	24200	24200	0
26	20250319	192100	236181250	24200	24200	24200	24200	0
27	20250319	192000	236181250	24200	24200	24200	24200	0
28	20250319	191900	236181250	24200	24200	24200	24200	0
29	20250319	191800	236181250	24200	24200	24200	24200	0
30	20250319	191700	236181250	24200	24200	24200	24200	0
31	20250319	191600	236181250	24200	24200	24200	24200	0
32	20250319	191500	236181250	24200	24200	24200	24200	464
33	20250319	191400	236181250	24200	24200	24200	24200	0
34	20250319	191300	236181250	24200	24200	24200	24200	0
35	20250319	191200	236181250	24200	24200	24200	24200	0
36	20250319	191100	236181250	24200	24200	24200	24200	0
37	20250319	191000	236181250	24200	24200	24200	24200	0
38	20250319	190900	236181250	24200	24200	24200	24200	0
39	20250319	190800	236181250	24200	24200	24200	24200	0
40	20250319	190700	236181250	24200	24200	24200	24200	0
41	20250319	190600	236181250	24200	24200	24200	24200	0
42	20250319	190500	236181250	24200	24200	24200	24200	0
43	20250319	190400	236181250	24200	24200	24200	24200	0
44	20250319	190300	236181250	24200	24200	24200	24200	0
45	20250319	190200	236181250	24200	24200	24200	24200	0
46	20250319	190100	236181250	24200	24200	24200	24200	0
47	20250319	190000	236181250	24200	24200	24200	24200	0
48	20250319	185900	236181250	24200	24200	24200	24200	0
49	20250319	185800	236181250	24200	24200	24200	24200	0
50	20250319	185700	236181250	24200	24200	24200	24200	0
51	20250319	185600	236181250	24200	24200	24200	24200	0
52	20250319	185500	236181250	24200	24200	24200	24200	0
53	20250319	185400	236181250	24200	24200	24200	24200	0
54	20250319	185300	236181250	24200	24200	24200	24200	0
55	20250319	185200	236181250	24200	24200	24200	24200	0
56	20250319	185100	236181250	24200	24200	24200	24200	0
57	20250319	185000	236181250	24200	24200	24200	24200	0
58	20250319	184900	236181250	24200	24200	24200	24200	0
59	20250319	184800	236181250	24200	24200	24200	24200	0
60	20250319	184700	236181250	24200	24200	24200	24200	0
61	20250319	184600	236181250	24200	24200	24200	24200	0
62	20250319	184500	236181250	24200	24200	24200	24200	464
63	20250319	184400	236181250	24200	24200	24200	24200	0
64	20250319	184300	236181250	24200	24200	24200	24200	0
65	20250319	184200	236181250	24200	24200	24200	24200	0
66	20250319	184100	236181250	24200	24200	24200	24200	0
67	20250319	184000	236181250	24200	24200	24200	24200	0
68	20250319	183900	236181250	24200	24200	24200	24200	0
69	20250319	183800	236181250	24200	24200	24200	24200	0
70	20250319	183700	236181250	24200	24200	24200	24200	0
71	20250319	183600	236181250	24200	24200	24200	24200	0
72	20250319	183500	236181250	24200	24200	24200	24200	0
73	20250319	183400	236181250	24200	24200	24200	24200	0
74	20250319	183300	236181250	24200	24200	24200	24200	0
75	20250319	183200	236181250	24200	24200	24200	24200	0
76	20250319	183100	236181250	24200	24200	24200	24200	0
77	20250319	183000	236181250	24200	24200	24200	24200	0
78	20250319	182900	236181250	24200	24200	24200	24200	0
79	20250319	182800	236181250	24200	24200	24200	24200	0
80	20250319	182700	236181250	24200	24200	24200	24200	0
81	20250319	182600	236181250	24200	24200	24200	24200	0
82	20250319	182500	236181250	24200	24200	24200	24200	0
83	20250319	182400	236181250	24200	24200	24200	24200	0
84	20250319	182300	236181250	24200	24200	24200	24200	0
85	20250319	182200	236181250	24200	24200	24200	24200	0
86	20250319	182100	236181250	24200	24200	24200	24200	0
87	20250319	182000	236181250	24200	24200	24200	24200	0
88	20250319	181900	236181250	24200	24200	24200	24200	0
89	20250319	181800	236181250	24200	24200	24200	24200	0
90	20250319	181700	236181250	24200	24200	24200	24200	0
91	20250319	181600	236181250	24200	24200	24200	24200	0
92	20250319	181500	236181250	24200	24200	24200	24200	464
93	20250319	181400	236181250	24200	24200	24200	24200	0
94	20250319	181300	236181250	24200	24200	24200	24200	0
95	20250319	181200	236181250	24200	24200	24200	24200	0
96	20250319	181100	236181250	24200	24200	24200	24200	0
97	20250319	181000	236181250	24200	24200	24200	24200	0
98	20250319	180900	236181250	24200	24200	24200	24200	0
99	20250319	180800	236181250	24200	24200	24200	24200	0
100	20250319	180700	236181250	24200	24200	24200	24200	0
101	20250319	180600	236181250	24200	24200	24200	24200	0
102	20250319	180500	236181250	24200	24200	24200	24200	0
103	20250319	180400	236181250	24200	24200	24200	24200	0
104	20250319	180300	236181250	24200	24200	24200	24200	0
105	20250319	180200	236181250	24200	24200	24200	24200	0
106	20250319	180100	236181250	24200	24200	24200	24200	0
107	20250319	180000	236181250	24200	24200	24200	24200	0
108	20250319	175900	236181250	24200	24200	24200	24200	0
109	20250319	175800	236181250	24200	24200	24200	24200	0
110	20250319	175700	236181250	24200	24200	24200	24200	0
111	20250319	175600	236181250	24200	24200	24200	24200	0
112	20250319	175500	236181250	24200	24200	24200	24200	0
113	20250319	175400	236181250	24200	24200	24200	24200	0
114	20250319	175300	236181250	24200	24200	24200	24200	0
115	20250319	175200	236181250	24200	24200	24200	24200	0
116	20250319	175100	236181250	24200	24200	24200	24200	0
117	20250319	175000	236181250	24200	24200	24200	24200	0
118	20250319	174900	236181250	24200	24200	24200	24200	0
119	20250319	174800	236181250	24200	24200	24200	24200	0
120	20250319	174700	236181250	24200	24200	24200	24200	0
121	20250319	174600	236181250	24200	24200	24200	24200	0
122	20250319	174500	236181250	24200	24200	24200	24200	464
123	20250319	174400	236181250	24200	24200	24200	24200	0
124	20250319	174300	236181250	24200	24200	24200	24200	0
125	20250319	174200	236181250	24200	24200	24200	24200	0
126	20250319	174100	236181250	24200	24200	24200	24200	0
127	20250319	174000	236181250	24200	24200	24200	24200	0
128	20250319	173900	236181250	24200	24200	24200	24200	0
129	20250319	173800	236181250	24200	24200	24200	24200	0
130	20250319	173700	236181250	24200	24200	24200	24200	0
131	20250319	173600	236181250	24200	24200	24200	24200	0
132	20250319	173500	236181250	24200	24200	24200	24200	0
133	20250319	173400	236181250	24200	24200	24200	24200	0
134	20250319	173300	236181250	24200	24200	24200	24200	0
135	20250319	173200	236181250	24200	24200	24200	24200	0
136	20250319	173100	236181250	24200	24200	24200	24200	0
137	20250319	173000	236181250	24200	24200	24200	24200	0
138	20250319	172900	236181250	24200	24200	24200	24200	0
139	20250319	172800	236181250	24200	24200	24200	24200	0
140	20250319	172700	236181250	24200	24200	24200	24200	0
141	20250319	172600	236181250	24200	24200	24200	24200	0
142	20250319	172500	236181250	24200	24200	24200	24200	0
143	20250319	172400	236181250	24200	24200	24200	24200	0
144	20250319	172300	236181250	24200	24200	24200	24200	0
145	20250319	172200	236181250	24200	24200	24200	24200	0
146	20250319	172100	236181250	24200	24200	24200	24200	0
147	20250319	172000	236181250	24200	24200	24200	24200	0
148	20250319	171900	236181250	24200	24200	24200	24200	0
149	20250319	171800	236181250	24200	24200	24200	24200	0
150	20250319	171700	236181250	24200	24200	24200	24200	0
151	20250319	171600	236181250	24200	24200	24200	24200	0
152	20250319	171500	236181250	24200	24200	24200	24200	464
153	20250319	171400	236181250	24200	24200	24200	24200	0
154	20250319	171300	236181250	24200	24200	24200	24200	0
155	20250319	171200	236181250	24200	24200	24200	24200	0
156	20250319	171100	236181250	24200	24200	24200	24200	0
157	20250319	171000	236181250	24200	24200	24200	24200	0
158	20250319	170900	236181250	24200	24200	24200	24200	0
159	20250319	170800	236181250	24200	24200	24200	24200	0
160	20250319	170700	236181250	24200	24200	24200	24200	0
161	20250319	170600	236181250	24200	24200	24200	24200	0
162	20250319	170500	236181250	24200	24200	24200	24200	0
163	20250319	170400	236181250	24200	24200	24200	24200	0
164	20250319	170300	236181250	24200	24200	24200	24200	0
165	20250319	170200	236181250	24200	24200	24200	24200	0
166	20250319	170100	236181250	24200	24200	24200	24200	0
167	20250319	170000	236181250	24200	24200	24200	24200	0
168	20250319	165900	236181250	24200	24200	24200	24200	0
169	20250319	165800	236181250	24200	24200	24200	24200	0
170	20250319	165700	236181250	24200	24200	24200	24200	0
171	20250319	165600	236181250	24200	24200	24200	24200	0
172	20250319	165500	236181250	24200	24200	24200	24200	0
173	20250319	165400	236181250	24200	24200	24200	24200	0
174	20250319	165300	236181250	24200	24200	24200	24200	0
175	20250319	165200	236181250	24200	24200	24200	24200	0
176	20250319	165100	236181250	24200	24200	24200	24200	0
177	20250319	165000	236181250	24200	24200	24200	24200	0
178	20250319	164900	236181250	24200	24200	24200	24200	0
179	20250319	164800	236181250	24200	24200	24200	24200	0
180	20250319	164700	236181250	24200	24200	24200	24200	0
181	20250319	164600	236181250	24200	24200	24200	24200	0
182	20250319	164500	236181250	24200	24200	24200	24200	464
183	20250319	164400	236181250	24200	24200	24200	24200	0
184	20250319	164300	236181250	24200	24200	24200	24200	0
185	20250319	164200	236181250	24200	24200	24200	24200	0
186	20250319	164100	236181250	24200	24200	24200	24200	0
187	20250319	164000	236181250	24200	24200	24200	24200	0
188	20250319	163900	236181250	24200	24200	24200	24200	0
189	20250319	163800	236181250	24200	24200	24200	24200	0
190	20250319	163700	236181250	24200	24200	24200	24200	0
191	20250319	163600	236181250	24200	24200	24200	24200	0
192	20250319	163500	236181250	24200	24200	24200	24200	0
193	20250319	163400	236181250	24200	24200	24200	24200	0
194	20250319	163300	236181250	24200	24200	24200	24200	0
195	20250319	163200	236181250	24200	24200	24200	24200	0
196	20250319	163100	236181250	24200	24200	24200	24200	0
197	20250319	163000	236181250	24200	24200	24200	24200	0
198	20250319	162900	236181250	24200	24200	24200	24200	0
199	20250319	162800	236181250	24200	24200	24200	24200	0
200	20250319	162700	236181250	24200	24200	24200	24200	0
201	20250319	162600	236181250	24200	24200	24200	24200	0
202	20250319	162500	236181250	24200	24200	24200	24200	0
203	20250319	162400	236181250	24200	24200	24200	24200	0
204	20250319	162300	236181250	24200	24200	24200	24200	0
205	20250319	162200	236181250	24200	24200	24200	24200	0
206	20250319	162100	236181250	24200	24200	24200	24200	0
207	20250319	162000	236181250	24200	24200	24200	24200	0
208	20250319	161900	236181250	24200	24200	24200	24200	0
209	20250319	161800	236181250	24200	24200	24200	24200	0
210	20250319	161700	236181250	24200	24200	24200	24200	0
211	20250319	161600	236181250	24200	24200	24200	24200	0
212	20250319	161500	236181250	24200	24200	24200	24200	464
213	20250319	161400	236181250	24200	24200	24200	24200	0
214	20250319	161300	236181250	24200	24200	24200	24200	0
215	20250319	161200	236181250	24200	24200	24200	24200	0
216	20250319	161100	236181250	24200	24200	24200	24200	0
217	20250319	161000	236181250	24200	24200	24200	24200	0
218	20250319	160900	236181250	24200	24200	24200	24200	0
219	20250319	160800	236181250	24200	24200	24200	24200	0
220	20250319	160700	236181250	24200	24200	24200	24200	0
221	20250319	160600	236181250	24200	24200	24200	24200	0
222	20250319	160500	236181250	24200	24200	24200	24200	0
223	20250319	160400	236181250	24200	24200	24200	24200	0
224	20250319	160300	236181250	24200	24200	24200	24200	0
225	20250319	160200	236181250	24200	24200	24200	24200	0
226	20250319	160100	236181250	24200	24200	24200	24200	0
227	20250319	160000	236181250	24200	24200	24200	24200	0
228	20250319	155900	236181250	24200	24200	24200	24200	0
229	20250319	155800	236181250	24200	24200	24200	24200	0
230	20250319	155700	236181250	24200	24200	24200	24200	0
231	20250319	155600	236181250	24200	24200	24200	24200	0
232	20250319	155500	236181250	24200	24200	24200	24200	0
233	20250319	155400	236181250	24200	24200	24200	24200	0
234	20250319	155300	236181250	24200	24200	24200	24200	0
235	20250319	155200	236181250	24200	24200	24200	24200	0
236	20250319	155100	236181250	24200	24200	24200	24200	0
237	20250319	155000	236181250	24200	24200	24200	24200	0
238	20250319	154900	236181250	24200	24200	24200	24200	0
239	20250319	154800	236181250	24200	24200	24200	24200	0
240	20250319	154700	236181250	24200	24200	24200	24200	0
241	20250319	154600	236181250	24200	24200	24200	24200	0
242	20250319	154500	236181250	24200	24200	24200	24200	464
243	20250319	154400	236181250	24200	24200	24200	24200	0
244	20250319	154300	236181250	24200	24200	24200	24200	0
245	20250319	154200	236181250	24200	24200	24200	24200	0
246	20250319	154100	236181250	24200	24200	24200	24200	0
247	20250319	154000	236181250	24200	24200	24200	24200	0
248	20250319	153900	236181250	24200	24200	24200	24200	0
249	20250319	153800	236181250	24200	24200	24200	24200	0
250	20250319	153700	236181250	24200	24200	24200	24200	0
251	20250319	153600	236181250	24200	24200	24200	24200	0
252	20250319	153500	236181250	24200	24200	24200	24200	0
253	20250319	153400	236181250	24200	24200	24200	24200	0
254	20250319	153300	236181250	24200	24200	24200	24200	0
255	20250319	153200	236181250	24200	24200	24200	24200	0
256	20250319	153100	236181250	24200	24200	24200	24200	0
257	20250319	153000	236181250	24200	24200	24200	24200	464
258	20250319	152900	224952450	24200	24200	24200	24200	0
259	20250319	152800	224952450	24200	24200	24200	24200	0
260	20250319	152700	224952450	24200	24200	24200	24200	0
261	20250319	152600	224952450	24200	24200	24200	24200	0
262	20250319	152500	224952450	24200	24200	24200	24200	0
263	20250319	152400	224952450	24200	24200	24200	24200	0
264	20250319	152300	224952450	24200	24200	24200	24200	0
265	20250319	152200	224952450	24200	24200	24200	24200	0
266	20250319	152100	224952450	24200	24200	24200	24200	0
267	20250319	152000	224952450	24200	24200	24200	24200	0
268	20250319	151900	224952450	24200	24200	24200	24150	84
269	20250319	151800	222923200	24200	24250	24250	24200	95
270	20250319	151700	220622250	24250	24200	24250	24200	78
271	20250319	151600	218732300	24200	24200	24200	24200	24
272	20250319	151500	218151500	24150	24150	24150	24150	0
273	20250319	151400	218151500	24150	24150	24150	24150	25
274	20250319	151300	217547750	24150	24150	24150	24150	1
275	20250319	151200	217523600	24200	24200	24200	24200	66
276	20250319	151100	215926400	24250	24250	24250	24250	20
277	20250319	151000	215441400	24250	24250	24250	24250	162
278	20250319	150900	211512900	24300	24250	24300	24250	96
279	20250319	150800	209181200	24250	24150	24250	24150	889
280	20250319	150700	187646950	24150	24150	24150	24150	0
281	20250319	150600	187646950	24150	24200	24200	24150	87
282	20250319	150500	185541600	24200	24150	24200	24150	955
283	20250319	150400	162476550	24050	24050	24050	24050	40
284	20250319	150300	161514550	24100	24100	24100	24100	13
285	20250319	150200	161201250	24050	24050	24050	24050	4
286	20250319	150100	161105050	24100	24100	24100	24100	1
287	20250319	150000	161080950	24100	24100	24100	24100	0
288	20250319	145900	161080950	24100	24100	24100	24100	0
289	20250319	145800	161080950	24100	24100	24100	24100	0
290	20250319	145700	161080950	24100	24100	24100	24100	0
291	20250319	145600	161080950	24100	24100	24100	24100	44
292	20250319	145500	160020550	24100	24100	24100	24100	140
293	20250319	145400	156646550	24100	24100	24100	24100	0
294	20250319	145300	156646550	24100	24100	24100	24100	10
295	20250319	145200	156405550	24150	24100	24150	24100	37
296	20250319	145100	155512050	24100	24100	24100	24100	10
297	20250319	145000	155271050	24100	24100	24100	24100	50
298	20250319	144900	154066050	24100	24050	24100	24050	50
299	20250319	144800	152863350	24100	24100	24100	24100	45
300	20250319	144700	151778850	24100	24100	24100	24100	0
301	20250319	144600	151778850	24100	24050	24100	24000	172
302	20250319	144500	147646200	24000	24000	24000	24000	0
303	20250319	144400	147646200	24000	24000	24000	24000	0
304	20250319	144300	147646200	24000	24000	24000	24000	0
305	20250319	144200	147646200	24000	24000	24000	24000	99
306	20250319	144100	145270200	24000	24000	24000	24000	0
307	20250319	144000	145270200	24000	24000	24000	24000	0
308	20250319	143900	145270200	24000	24000	24000	24000	0
309	20250319	143800	145270200	24000	24000	24000	24000	41
310	20250319	143700	144286200	24000	24000	24000	24000	0
311	20250319	143600	144286200	24000	24000	24000	24000	0
312	20250319	143500	144286200	24000	24000	24000	24000	0
313	20250319	143400	144286200	24000	24000	24000	24000	0
314	20250319	143300	144286200	24000	24000	24000	24000	0
315	20250319	143200	144286200	24000	24000	24000	24000	26
316	20250319	143100	143662200	23950	23950	23950	23950	0
317	20250319	143000	143662200	23950	23950	23950	23950	0
318	20250319	142900	143662200	23950	23950	23950	23950	0
319	20250319	142800	143662200	23950	23950	23950	23950	1
320	20250319	142700	143638250	23950	23950	23950	23950	0
321	20250319	142600	143638250	23950	23950	23950	23950	0
322	20250319	142500	143638250	23950	23950	23950	23950	0
323	20250319	142400	143638250	23950	23950	23950	23950	3
324	20250319	142300	143566400	23950	23950	23950	23950	0
325	20250319	142200	143566400	23950	23950	23950	23950	0
326	20250319	142100	143566400	23950	23950	23950	23950	0
327	20250319	142000	143566400	23950	23950	23950	23950	93
328	20250319	141900	141339050	23950	23950	23950	23950	0
329	20250319	141800	141339050	23950	23950	23950	23950	0
330	20250319	141700	141339050	23950	23950	23950	23950	11
331	20250319	141600	141075600	23900	23900	23900	23900	1
332	20250319	141500	141051700	23900	23900	23900	23900	0
333	20250319	141400	141051700	23900	23900	23900	23900	0
334	20250319	141300	141051700	23900	23900	23900	23900	0
335	20250319	141200	141051700	23900	23900	23900	23900	10
336	20250319	141100	140812700	23850	23850	23850	23850	0
337	20250319	141000	140812700	23850	23850	23850	23850	0
338	20250319	140900	140812700	23850	23850	23850	23850	0
339	20250319	140800	140812700	23850	23850	23850	23850	0
340	20250319	140700	140812700	23850	23900	23900	23850	2
341	20250319	140600	140764950	23900	23900	23900	23900	140
342	20250319	140500	137418950	23900	23900	23900	23900	33
343	20250319	140400	136630250	23900	23900	23900	23900	50
344	20250319	140300	135435250	24000	24000	24000	24000	0
345	20250319	140200	135435250	24000	24000	24000	24000	0
346	20250319	140100	135435250	24000	24000	24000	24000	0
347	20250319	140000	135435250	24000	24000	24000	24000	0
348	20250319	135900	135435250	24000	24000	24000	24000	0
349	20250319	135800	135435250	24000	24000	24000	24000	0
350	20250319	135700	135435250	24000	24000	24000	24000	0
351	20250319	135600	135435250	24000	24000	24000	24000	0
352	20250319	135500	135435250	24000	24000	24000	24000	0
353	20250319	135400	135435250	24000	24000	24000	24000	0
354	20250319	135300	135435250	24000	24000	24000	24000	1
355	20250319	135200	135411250	23900	23900	23900	23900	4
356	20250319	135100	135315650	23900	23900	23900	23900	0
357	20250319	135000	135315650	23900	23900	23900	23900	326
358	20250319	134900	127524250	23950	23950	23950	23950	0
359	20250319	134800	127524250	23950	23950	23950	23950	75
360	20250319	134700	125728000	23950	23950	23950	23950	0
361	20250319	134600	125728000	23950	23950	23950	23950	0
362	20250319	134500	125728000	23950	23950	23950	23950	0
363	20250319	134400	125728000	23950	23950	23950	23950	0
364	20250319	134300	125728000	23950	23950	23950	23950	0
365	20250319	134200	125728000	23950	23950	23950	23950	0
366	20250319	134100	125728000	23950	23950	23950	23950	0
367	20250319	134000	125728000	23950	23950	23950	23950	17
368	20250319	133900	125320850	23950	23950	23950	23950	0
369	20250319	133800	125320850	23950	23950	23950	23950	0
370	20250319	133700	125320850	23950	23950	23950	23950	100
371	20250319	133600	122925850	24000	24000	24000	24000	0
372	20250319	133500	122925850	24000	24000	24000	24000	0
373	20250319	133400	122925850	24000	24000	24000	24000	1
374	20250319	133300	122901850	23950	23950	23950	23950	0
375	20250319	133200	122901850	23950	23950	23950	23950	0
376	20250319	133100	122901850	23950	23950	23950	23950	0
377	20250319	133000	122901850	23950	23950	23950	23950	0
378	20250319	132900	122901850	23950	23950	23950	23950	0
379	20250319	132800	122901850	23950	23950	23950	23950	0
380	20250319	132700	122901850	23950	23950	23950	23950	0
381	20250319	132600	122901850	23950	23950	23950	23950	0
382	20250319	132500	122901850	23950	23950	23950	23950	100
383	20250319	132400	120506850	23950	23950	23950	23950	1
384	20250319	132300	120482900	24000	24000	24000	24000	0
385	20250319	132200	120482900	24000	24000	24000	24000	0
386	20250319	132100	120482900	24000	24000	24000	24000	0
387	20250319	132000	120482900	24000	24000	24000	24000	1
388	20250319	131900	120458900	24000	24000	24000	24000	100
389	20250319	131800	118058900	23950	23950	23950	23950	0
390	20250319	131700	118058900	23950	23950	23950	23950	0
391	20250319	131600	118058900	23950	23950	23950	23950	0
392	20250319	131500	118058900	23950	23950	23950	23950	1
393	20250319	131400	118034950	24000	24000	24000	24000	0
394	20250319	131300	118034950	24000	24000	24000	24000	0
395	20250319	131200	118034950	24000	24000	24000	24000	0
396	20250319	131100	118034950	24000	24000	24000	24000	36
397	20250319	131000	117170950	24000	24000	24000	24000	8
398	20250319	130900	116978950	24000	24000	24000	24000	7
399	20250319	130800	116810950	24000	24000	24000	24000	10
400	20250319	130700	116570950	24000	24000	24000	24000	4
401	20250319	130600	116474950	24000	24000	24000	24000	0
402	20250319	130500	116474950	24000	24000	24000	24000	0
403	20250319	130400	116474950	24000	24000	24000	24000	0
404	20250319	130300	116474950	24000	24000	24000	24000	20
405	20250319	130200	115994950	24000	24000	24000	24000	0
406	20250319	130100	115994950	24000	24000	24000	24000	5
407	20250319	130000	115874950	24050	24050	24050	24050	0
408	20250319	125900	115874950	24050	24050	24050	24050	0
409	20250319	125800	115874950	24050	24050	24050	24050	0
410	20250319	125700	115874950	24050	24050	24050	24050	0
411	20250319	125600	115874950	24050	24050	24050	24050	19
412	20250319	125500	115418000	24050	24050	24050	24050	0
413	20250319	125400	115418000	24050	24050	24050	24050	0
414	20250319	125300	115418000	24050	24050	24050	24050	0
415	20250319	125200	115418000	24050	24050	24050	24050	0
416	20250319	125100	115418000	24050	24050	24050	24050	0
417	20250319	125000	115418000	24050	24050	24050	24050	0
418	20250319	124900	115418000	24050	24050	24050	24050	0
419	20250319	124800	115418000	24050	24050	24050	24050	0
420	20250319	124700	115418000	24050	24050	24050	24050	53
421	20250319	124600	114143350	23900	23900	23900	23900	0
422	20250319	124500	114143350	23900	23900	23900	23900	0
423	20250319	124400	114143350	23900	23900	23900	23900	0
424	20250319	124300	114143350	23900	23950	23950	23900	2
425	20250319	124200	114095500	23900	23900	23900	23900	22
426	20250319	124100	113569700	23900	23900	23900	23900	0
427	20250319	124000	113569700	23900	23900	23900	23900	0
428	20250319	123900	113569700	23900	23900	23900	23900	0
429	20250319	123800	113569700	23900	23900	24050	23900	4
430	20250319	123700	113473800	23950	24000	24000	23900	325
431	20250319	123600	105685200	24100	24100	24100	24100	2
432	20250319	123500	105637000	24100	24100	24100	24100	0
433	20250319	123400	105637000	24100	24100	24100	24100	0
434	20250319	123300	105637000	24100	24100	24100	24100	0
435	20250319	123200	105637000	24100	24100	24100	24100	0
436	20250319	123100	105637000	24100	24100	24100	24100	0
437	20250319	123000	105637000	24100	24100	24100	24100	0
438	20250319	122900	105637000	24100	24100	24100	24100	0
439	20250319	122800	105637000	24100	24050	24100	24050	23
440	20250319	122700	105083750	24100	24100	24100	24100	0
441	20250319	122600	105083750	24100	24100	24100	24100	0
442	20250319	122500	105083750	24100	24100	24100	24100	1
443	20250319	122400	105059650	24050	24050	24050	24050	0
444	20250319	122300	105059650	24050	24050	24050	24050	2
445	20250319	122200	105011550	24050	24050	24050	24050	3
446	20250319	122100	104939400	24050	24050	24050	24050	0
447	20250319	122000	104939400	24050	24050	24050	24050	22
448	20250319	121900	104410300	24050	24050	24050	24050	0
449	20250319	121800	104410300	24050	24050	24050	24050	0
450	20250319	121700	104410300	24050	24050	24050	24050	0
451	20250319	121600	104410300	24050	24050	24050	24050	6
452	20250319	121500	104266000	24050	24050	24050	24050	0
453	20250319	121400	104266000	24050	24050	24050	24050	0
454	20250319	121300	104266000	24050	24050	24050	24050	0
455	20250319	121200	104266000	24050	24050	24050	24050	0
456	20250319	121100	104266000	24050	24050	24050	24050	8
457	20250319	121000	104073600	24050	24050	24050	24050	0
458	20250319	120900	104073600	24050	24050	24050	24050	0
459	20250319	120800	104073600	24050	24050	24050	24050	2
460	20250319	120700	104025500	24100	24100	24100	24100	0
461	20250319	120600	104025500	24100	24100	24100	24100	0
462	20250319	120500	104025500	24100	24100	24100	24100	0
463	20250319	120400	104025500	24100	24100	24100	24100	0
464	20250319	120300	104025500	24100	24100	24100	24100	0
465	20250319	120200	104025500	24100	24100	24100	24100	3
466	20250319	120100	103953200	24100	24100	24100	24100	1
467	20250319	120000	103929100	24000	24000	24000	24000	0
468	20250319	115900	103929100	24000	24000	24000	24000	0
469	20250319	115800	103929100	24000	24050	24050	24000	29
470	20250319	115700	103232250	24050	24050	24050	24050	30
471	20250319	115600	102510750	24050	24050	24050	24050	0
472	20250319	115500	102510750	24050	24050	24050	24050	0
473	20250319	115400	102510750	24050	24050	24050	24050	51
474	20250319	115300	101284200	24050	24050	24050	24050	0
475	20250319	115200	101284200	24050	24050	24050	24050	1
476	20250319	115100	101260150	24050	24050	24050	24050	1
477	20250319	115000	101236100	24000	24000	24000	24000	0
478	20250319	114900	101236100	24000	24000	24000	24000	0
479	20250319	114800	101236100	24000	24000	24000	24000	0
480	20250319	114700	101236100	24000	24000	24000	24000	0
481	20250319	114600	101236100	24000	24000	24000	24000	0
482	20250319	114500	101236100	24000	24000	24000	24000	0
483	20250319	114400	101236100	24000	24000	24000	24000	0
484	20250319	114300	101236100	24000	24000	24000	24000	0
485	20250319	114200	101236100	24000	24000	24000	24000	100
486	20250319	114100	98836100	24000	24000	24000	24000	0
487	20250319	114000	98836100	24000	24000	24000	24000	0
488	20250319	113900	98836100	24000	24000	24000	24000	0
489	20250319	113800	98836100	24000	24000	24000	24000	35
490	20250319	113700	97996100	24000	24000	24000	24000	9
491	20250319	113600	97780100	24000	24000	24000	24000	0
492	20250319	113500	97780100	24000	24000	24000	24000	128
493	20250319	113400	94708100	24000	24000	24000	24000	0
494	20250319	113300	94708100	24000	24000	24000	24000	0
495	20250319	113200	94708100	24000	24000	24000	24000	1
496	20250319	113100	94684100	24000	24000	24000	24000	0
497	20250319	113000	94684100	24000	24000	24000	24000	0
498	20250319	112900	94684100	24000	24000	24000	24000	1
499	20250319	112800	94660100	24000	24000	24000	24000	0
500	20250319	112700	94660100	24000	24000	24000	24000	0
501	20250319	112600	94660100	24000	24000	24000	24000	0
502	20250319	112500	94660100	24000	24000	24000	24000	0
503	20250319	112400	94660100	24000	24000	24000	24000	0
504	20250319	112300	94660100	24000	24000	24000	24000	0
505	20250319	112200	94660100	24000	24000	24000	24000	0
506	20250319	112100	94660100	24000	24050	24050	24000	5
507	20250319	112000	94539950	24000	24000	24000	24000	0
508	20250319	111900	94539950	24000	24000	24000	24000	50
509	20250319	111800	93339950	23950	23950	23950	23950	0
510	20250319	111700	93339950	23950	23950	23950	23950	2
511	20250319	111600	93292050	23950	23950	23950	23950	1
512	20250319	111500	93268100	23950	23950	23950	23950	0
513	20250319	111400	93268100	23950	23950	23950	23950	17
514	20250319	111300	92860950	24050	24050	24050	24050	0
515	20250319	111200	92860950	24050	24050	24050	24050	0
516	20250319	111100	92860950	24050	24050	24050	24050	0
517	20250319	111000	92860950	24050	24050	24050	24050	0
518	20250319	110900	92860950	24050	24050	24050	24050	0
519	20250319	110800	92860950	24050	24050	24050	24050	1
520	20250319	110700	92836900	24050	24050	24050	24050	50
521	20250319	110600	91634400	24050	24050	24050	24050	0
522	20250319	110500	91634400	24050	24050	24050	24050	0
523	20250319	110400	91634400	24050	24050	24050	24050	0
524	20250319	110300	91634400	24050	24050	24050	24050	0
525	20250319	110200	91634400	24050	24050	24050	24050	0
526	20250319	110100	91634400	24050	24050	24050	24050	0
527	20250319	110000	91634400	24050	24050	24050	24050	61
528	20250319	105900	90167350	23900	23900	23900	23900	0
529	20250319	105800	90167350	23900	23900	23900	23900	0
530	20250319	105700	90167350	23900	23950	23950	23900	20
531	20250319	105600	89689250	24050	24050	24050	24050	0
532	20250319	105500	89689250	24050	24050	24050	24050	1
533	20250319	105400	89665200	23950	23950	23950	23950	0
534	20250319	105300	89665200	23950	23950	23950	23950	0
535	20250319	105200	89665200	23950	23950	23950	23950	10
536	20250319	105100	89425700	23900	23900	23900	23900	0
537	20250319	105000	89425700	23900	23900	23900	23900	1
538	20250319	104900	89401800	23900	23900	23900	23900	5
539	20250319	104800	89282300	24050	23900	24050	23900	56
540	20250319	104700	87943600	23900	23900	23900	23900	0
541	20250319	104600	87943600	23900	23900	23900	23900	0
542	20250319	104500	87943600	23900	23900	23900	23900	1
543	20250319	104400	87919700	23950	24000	24000	23950	286
544	20250319	104300	81069950	23950	23950	23950	23950	70
545	20250319	104200	79393450	24000	24000	24000	24000	1
546	20250319	104100	79369450	24000	24000	24000	24000	1
547	20250319	104000	79345450	24000	24000	24000	24000	5
548	20250319	103900	79225450	24000	24000	24000	24000	0
549	20250319	103800	79225450	24000	24000	24000	24000	2
550	20250319	103700	79177450	23950	23950	23950	23950	146
551	20250319	103600	75680750	24000	24000	24000	24000	1
552	20250319	103500	75656750	24000	24000	24000	24000	1
553	20250319	103400	75632750	23950	23950	23950	23950	0
554	20250319	103300	75632750	23950	23950	23950	23950	0
555	20250319	103200	75632750	23950	23950	23950	23950	0
556	20250319	103100	75632750	23950	23950	23950	23950	0
557	20250319	103000	75632750	23950	24050	24050	23950	40
558	20250319	102900	74670950	24000	24000	24000	24000	0
559	20250319	102800	74670950	24000	23950	24000	23950	179
560	20250319	102700	70376700	23850	23850	23850	23850	20
561	20250319	102600	69899700	23850	23850	23850	23850	0
562	20250319	102500	69899700	23850	23850	23850	23800	61
563	20250319	102400	68444900	23850	23850	23850	23850	0
564	20250319	102300	68444900	23850	23850	23850	23850	0
565	20250319	102200	68444900	23850	23850	23850	23850	1
566	20250319	102100	68421050	23900	23900	23900	23900	43
567	20250319	102000	67393350	23900	23900	23900	23900	1
568	20250319	101900	67369450	23900	23900	23950	23900	5
569	20250319	101800	67249900	23850	23900	23900	23850	70
570	20250319	101700	65580300	23900	23900	23900	23900	6
571	20250319	101600	65436900	23900	23850	23900	23850	2
572	20250319	101500	65389150	23900	23900	23900	23900	0
573	20250319	101400	65389150	23900	23900	23900	23900	1
574	20250319	101300	65365250	23900	23900	23900	23900	0
575	20250319	101200	65365250	23900	23900	23900	23900	1
576	20250319	101100	65341350	23900	23900	23900	23900	10
577	20250319	101000	65102350	23900	23900	23900	23900	20
578	20250319	100900	64624350	23900	23950	23950	23900	934
579	20250319	100800	42259700	24000	24000	24000	24000	0
580	20250319	100700	42259700	24000	24000	24000	24000	0
581	20250319	100600	42259700	24000	24000	24000	24000	0
582	20250319	100500	42259700	24000	24000	24000	24000	2
583	20250319	100400	42211700	24000	24000	24000	24000	0
584	20250319	100300	42211700	24000	24000	24000	24000	433
585	20250319	100200	31819700	24000	24000	24000	24000	0
586	20250319	100100	31819700	24000	24100	24100	24000	16
587	20250319	100000	31435600	24000	24050	24050	24000	226
588	20250319	095900	26006550	24000	24000	24000	24000	5
589	20250319	095800	25886550	24050	24000	24050	24000	122
590	20250319	095700	22958450	24050	24050	24050	24050	0
591	20250319	095600	22958450	24050	24050	24050	24050	1
592	20250319	095500	22934400	24050	24050	24050	24050	1
593	20250319	095400	22910350	24050	24050	24050	24050	1
594	20250319	095300	22886300	24000	24000	24000	24000	0
595	20250319	095200	22886300	24000	24050	24050	24000	140
596	20250319	095100	19524300	24000	24050	24050	24000	118
597	20250319	095000	16690900	24050	24050	24050	24050	30
598	20250319	094900	15969400	24050	24050	24050	24050	32
599	20250319	094800	15199800	24100	24100	24100	24100	1
600	20250319	094700	15175700	24100	24100	24100	24100	1
601	20250319	094600	15151600	24100	24100	24100	24100	0
602	20250319	094500	15151600	24100	24100	24100	24100	0
603	20250319	094400	15151600	24100	24100	24150	24100	5
604	20250319	094300	15030950	24150	24050	24150	24050	141
605	20250319	094200	11629800	24050	24050	24050	24050	0
606	20250319	094100	11629800	24050	24050	24050	24050	1
607	20250319	094000	11605750	24000	24000	24000	24000	69
608	20250319	093900	9949750	24000	24000	24000	24000	0
609	20250319	093800	9949750	24000	24000	24000	24000	0
610	20250319	093700	9949750	24000	24000	24000	24000	0
611	20250319	093600	9949750	24000	23975	24000	23975	45
612	20250319	093500	8870750	23950	23950	23950	23950	3
613	20250319	093400	8798900	23975	23975	23975	23975	1
614	20250319	093300	8774925	23975	23975	23975	23975	0
615	20250319	093200	8774925	23975	23975	23975	23975	0
616	20250319	093100	8774925	23975	23975	23975	23975	0
617	20250319	093000	8774925	23975	23975	23975	23975	0
618	20250319	092900	8774925	23975	23950	23975	23950	12
619	20250319	092800	8487300	23950	23950	23950	23950	3
620	20250319	092700	8415450	23950	23950	23950	23950	21
621	20250319	092600	7912500	24000	24000	24000	24000	26
622	20250319	092500	7288500	24000	24000	24000	24000	0
623	20250319	092400	7288500	24000	24000	24000	24000	7
624	20250319	092300	7120500	24000	24000	24000	24000	0
625	20250319	092200	7120500	24000	24000	24000	24000	0
626	20250319	092100	7120500	24000	24000	24000	24000	0
627	20250319	092000	7120500	24000	24000	24000	24000	4
628	20250319	091900	7024500	24050	24050	24050	24050	0
629	20250319	091800	7024500	24050	24050	24050	24050	0
630	20250319	091700	7024500	24050	24050	24050	24050	3
631	20250319	091600	6952350	24150	24150	24150	24150	0
632	20250319	091500	6952350	24150	24150	24150	24150	0
633	20250319	091400	6952350	24150	24150	24150	24150	0
634	20250319	091300	6952350	24150	24150	24150	24150	2
635	20250319	091200	6904050	24150	24150	24150	24150	0
636	20250319	091100	6904050	24150	24150	24150	24150	0
637	20250319	091000	6904050	24150	24150	24150	24150	0
638	20250319	090900	6904050	24150	24150	24150	24150	0
639	20250319	090800	6904050	24150	24150	24150	24150	0
640	20250319	090700	6904050	24150	24150	24150	24150	17
641	20250319	090600	6493500	24000	24000	24000	24000	30
642	20250319	090500	5773500	24000	24000	24000	24000	0
643	20250319	090400	5773500	24000	24000	24000	24000	24
644	20250319	090300	5197500	24000	24000	24000	24000	0
645	20250319	090200	5197500	24000	24000	24000	24000	0
646	20250319	090100	5197500	24000	24000	24000	24000	0
647	20250319	090000	5197500	24000	24300	24300	24000	214