KissMeData/126340/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202500	691583250	24750	24750	24750	24750	162
3	20250304	202400	691583250	24750	24750	24750	24750	0
4	20250304	202300	691583250	24750	24750	24750	24750	0
5	20250304	202200	691583250	24750	24750	24750	24750	0
6	20250304	202100	691583250	24750	24750	24750	24750	0
7	20250304	202000	691583250	24750	24750	24750	24750	0
8	20250304	201900	691583250	24750	24750	24750	24750	0
9	20250304	201800	691583250	24750	24750	24750	24750	0
10	20250304	201700	691583250	24750	24750	24750	24750	0
11	20250304	201600	691583250	24750	24750	24750	24750	0
12	20250304	201500	691583250	24750	24750	24750	24750	0
13	20250304	201400	691583250	24750	24750	24750	24750	0
14	20250304	201300	691583250	24750	24750	24750	24750	0
15	20250304	201200	691583250	24750	24750	24750	24750	0
16	20250304	201100	691583250	24750	24750	24750	24750	0
17	20250304	201000	691583250	24750	24750	24750	24750	0
18	20250304	200900	691583250	24750	24750	24750	24750	0
19	20250304	200800	691583250	24750	24750	24750	24750	0
20	20250304	200700	691583250	24750	24750	24750	24750	0
21	20250304	200600	691583250	24750	24750	24750	24750	0
22	20250304	200500	691583250	24750	24750	24750	24750	0
23	20250304	200400	691583250	24750	24750	24750	24750	0
24	20250304	200300	691583250	24750	24750	24750	24750	0
25	20250304	200200	691583250	24750	24750	24750	24750	0
26	20250304	200100	691583250	24750	24750	24750	24750	0
27	20250304	200000	691583250	24750	24750	24750	24750	0
28	20250304	195900	691583250	24750	24750	24750	24750	0
29	20250304	195800	691583250	24750	24750	24750	24750	0
30	20250304	195700	691583250	24750	24750	24750	24750	0
31	20250304	195600	691583250	24750	24750	24750	24750	0
32	20250304	195500	691583250	24750	24750	24750	24750	162
33	20250304	195400	691583250	24750	24750	24750	24750	0
34	20250304	195300	691583250	24750	24750	24750	24750	0
35	20250304	195200	691583250	24750	24750	24750	24750	0
36	20250304	195100	691583250	24750	24750	24750	24750	0
37	20250304	195000	691583250	24750	24750	24750	24750	0
38	20250304	194900	691583250	24750	24750	24750	24750	0
39	20250304	194800	691583250	24750	24750	24750	24750	0
40	20250304	194700	691583250	24750	24750	24750	24750	0
41	20250304	194600	691583250	24750	24750	24750	24750	0
42	20250304	194500	691583250	24750	24750	24750	24750	0
43	20250304	194400	691583250	24750	24750	24750	24750	0
44	20250304	194300	691583250	24750	24750	24750	24750	0
45	20250304	194200	691583250	24750	24750	24750	24750	0
46	20250304	194100	691583250	24750	24750	24750	24750	0
47	20250304	194000	691583250	24750	24750	24750	24750	0
48	20250304	193900	691583250	24750	24750	24750	24750	0
49	20250304	193800	691583250	24750	24750	24750	24750	0
50	20250304	193700	691583250	24750	24750	24750	24750	0
51	20250304	193600	691583250	24750	24750	24750	24750	0
52	20250304	193500	691583250	24750	24750	24750	24750	0
53	20250304	193400	691583250	24750	24750	24750	24750	0
54	20250304	193300	691583250	24750	24750	24750	24750	0
55	20250304	193200	691583250	24750	24750	24750	24750	0
56	20250304	193100	691583250	24750	24750	24750	24750	0
57	20250304	193000	691583250	24750	24750	24750	24750	0
58	20250304	192900	691583250	24750	24750	24750	24750	0
59	20250304	192800	691583250	24750	24750	24750	24750	0
60	20250304	192700	691583250	24750	24750	24750	24750	0
61	20250304	192600	691583250	24750	24750	24750	24750	0
62	20250304	192500	691583250	24750	24750	24750	24750	162
63	20250304	192400	691583250	24750	24750	24750	24750	0
64	20250304	192300	691583250	24750	24750	24750	24750	0
65	20250304	192200	691583250	24750	24750	24750	24750	0
66	20250304	192100	691583250	24750	24750	24750	24750	0
67	20250304	192000	691583250	24750	24750	24750	24750	0
68	20250304	191900	691583250	24750	24750	24750	24750	0
69	20250304	191800	691583250	24750	24750	24750	24750	0
70	20250304	191700	691583250	24750	24750	24750	24750	0
71	20250304	191600	691583250	24750	24750	24750	24750	0
72	20250304	191500	691583250	24750	24750	24750	24750	0
73	20250304	191400	691583250	24750	24750	24750	24750	0
74	20250304	191300	691583250	24750	24750	24750	24750	0
75	20250304	191200	691583250	24750	24750	24750	24750	0
76	20250304	191100	691583250	24750	24750	24750	24750	0
77	20250304	191000	691583250	24750	24750	24750	24750	0
78	20250304	190900	691583250	24750	24750	24750	24750	0
79	20250304	190800	691583250	24750	24750	24750	24750	0
80	20250304	190700	691583250	24750	24750	24750	24750	0
81	20250304	190600	691583250	24750	24750	24750	24750	0
82	20250304	190500	691583250	24750	24750	24750	24750	0
83	20250304	190400	691583250	24750	24750	24750	24750	0
84	20250304	190300	691583250	24750	24750	24750	24750	0
85	20250304	190200	691583250	24750	24750	24750	24750	0
86	20250304	190100	691583250	24750	24750	24750	24750	0
87	20250304	190000	691583250	24750	24750	24750	24750	0
88	20250304	185900	691583250	24750	24750	24750	24750	0
89	20250304	185800	691583250	24750	24750	24750	24750	0
90	20250304	185700	691583250	24750	24750	24750	24750	0
91	20250304	185600	691583250	24750	24750	24750	24750	0
92	20250304	185500	691583250	24750	24750	24750	24750	162
93	20250304	185400	691583250	24750	24750	24750	24750	0
94	20250304	185300	691583250	24750	24750	24750	24750	0
95	20250304	185200	691583250	24750	24750	24750	24750	0
96	20250304	185100	691583250	24750	24750	24750	24750	0
97	20250304	185000	691583250	24750	24750	24750	24750	0
98	20250304	184900	691583250	24750	24750	24750	24750	0
99	20250304	184800	691583250	24750	24750	24750	24750	0
100	20250304	184700	691583250	24750	24750	24750	24750	0
101	20250304	184600	691583250	24750	24750	24750	24750	0
102	20250304	184500	691583250	24750	24750	24750	24750	0
103	20250304	184400	691583250	24750	24750	24750	24750	0
104	20250304	184300	691583250	24750	24750	24750	24750	0
105	20250304	184200	691583250	24750	24750	24750	24750	0
106	20250304	184100	691583250	24750	24750	24750	24750	0
107	20250304	184000	691583250	24750	24750	24750	24750	0
108	20250304	183900	691583250	24750	24750	24750	24750	0
109	20250304	183800	691583250	24750	24750	24750	24750	0
110	20250304	183700	691583250	24750	24750	24750	24750	0
111	20250304	183600	691583250	24750	24750	24750	24750	0
112	20250304	183500	691583250	24750	24750	24750	24750	0
113	20250304	183400	691583250	24750	24750	24750	24750	0
114	20250304	183300	691583250	24750	24750	24750	24750	0
115	20250304	183200	691583250	24750	24750	24750	24750	0
116	20250304	183100	691583250	24750	24750	24750	24750	0
117	20250304	183000	691583250	24750	24750	24750	24750	0
118	20250304	182900	691583250	24750	24750	24750	24750	0
119	20250304	182800	691583250	24750	24750	24750	24750	0
120	20250304	182700	691583250	24750	24750	24750	24750	0
121	20250304	182600	691583250	24750	24750	24750	24750	0
122	20250304	182500	691583250	24750	24750	24750	24750	162
123	20250304	182400	691583250	24750	24750	24750	24750	0
124	20250304	182300	691583250	24750	24750	24750	24750	0
125	20250304	182200	691583250	24750	24750	24750	24750	0
126	20250304	182100	691583250	24750	24750	24750	24750	0
127	20250304	182000	691583250	24750	24750	24750	24750	0
128	20250304	181900	691583250	24750	24750	24750	24750	0
129	20250304	181800	691583250	24750	24750	24750	24750	0
130	20250304	181700	691583250	24750	24750	24750	24750	0
131	20250304	181600	691583250	24750	24750	24750	24750	0
132	20250304	181500	691583250	24750	24750	24750	24750	0
133	20250304	181400	691583250	24750	24750	24750	24750	0
134	20250304	181300	691583250	24750	24750	24750	24750	0
135	20250304	181200	691583250	24750	24750	24750	24750	0
136	20250304	181100	691583250	24750	24750	24750	24750	0
137	20250304	181000	691583250	24750	24750	24750	24750	0
138	20250304	180900	691583250	24750	24750	24750	24750	0
139	20250304	180800	691583250	24750	24750	24750	24750	0
140	20250304	180700	691583250	24750	24750	24750	24750	0
141	20250304	180600	691583250	24750	24750	24750	24750	0
142	20250304	180500	691583250	24750	24750	24750	24750	0
143	20250304	180400	691583250	24750	24750	24750	24750	0
144	20250304	180300	691583250	24750	24750	24750	24750	0
145	20250304	180200	691583250	24750	24750	24750	24750	0
146	20250304	180100	691583250	24750	24750	24750	24750	0
147	20250304	180000	691583250	24750	24750	24750	24750	0
148	20250304	175900	691583250	24750	24750	24750	24750	0
149	20250304	175800	691583250	24750	24750	24750	24750	0
150	20250304	175700	691583250	24750	24750	24750	24750	0
151	20250304	175600	691583250	24750	24750	24750	24750	0
152	20250304	175500	691583250	24750	24750	24750	24750	162
153	20250304	175400	691583250	24750	24750	24750	24750	0
154	20250304	175300	691583250	24750	24750	24750	24750	0
155	20250304	175200	691583250	24750	24750	24750	24750	0
156	20250304	175100	691583250	24750	24750	24750	24750	0
157	20250304	175000	691583250	24750	24750	24750	24750	0
158	20250304	174900	691583250	24750	24750	24750	24750	0
159	20250304	174800	691583250	24750	24750	24750	24750	0
160	20250304	174700	691583250	24750	24750	24750	24750	0
161	20250304	174600	691583250	24750	24750	24750	24750	0
162	20250304	174500	691583250	24750	24750	24750	24750	0
163	20250304	174400	691583250	24750	24750	24750	24750	0
164	20250304	174300	691583250	24750	24750	24750	24750	0
165	20250304	174200	691583250	24750	24750	24750	24750	0
166	20250304	174100	691583250	24750	24750	24750	24750	0
167	20250304	174000	691583250	24750	24750	24750	24750	0
168	20250304	173900	691583250	24750	24750	24750	24750	0
169	20250304	173800	691583250	24750	24750	24750	24750	0
170	20250304	173700	691583250	24750	24750	24750	24750	0
171	20250304	173600	691583250	24750	24750	24750	24750	0
172	20250304	173500	691583250	24750	24750	24750	24750	0
173	20250304	173400	691583250	24750	24750	24750	24750	0
174	20250304	173300	691583250	24750	24750	24750	24750	0
175	20250304	173200	691583250	24750	24750	24750	24750	0
176	20250304	173100	691583250	24750	24750	24750	24750	0
177	20250304	173000	691583250	24750	24750	24750	24750	0
178	20250304	172900	691583250	24750	24750	24750	24750	0
179	20250304	172800	691583250	24750	24750	24750	24750	0
180	20250304	172700	691583250	24750	24750	24750	24750	0
181	20250304	172600	691583250	24750	24750	24750	24750	0
182	20250304	172500	691583250	24750	24750	24750	24750	162
183	20250304	172400	691583250	24750	24750	24750	24750	0
184	20250304	172300	691583250	24750	24750	24750	24750	0
185	20250304	172200	691583250	24750	24750	24750	24750	0
186	20250304	172100	691583250	24750	24750	24750	24750	0
187	20250304	172000	691583250	24750	24750	24750	24750	0
188	20250304	171900	691583250	24750	24750	24750	24750	0
189	20250304	171800	691583250	24750	24750	24750	24750	0
190	20250304	171700	691583250	24750	24750	24750	24750	0
191	20250304	171600	691583250	24750	24750	24750	24750	0
192	20250304	171500	691583250	24750	24750	24750	24750	0
193	20250304	171400	691583250	24750	24750	24750	24750	0
194	20250304	171300	691583250	24750	24750	24750	24750	0
195	20250304	171200	691583250	24750	24750	24750	24750	0
196	20250304	171100	691583250	24750	24750	24750	24750	0
197	20250304	171000	691583250	24750	24750	24750	24750	0
198	20250304	170900	691583250	24750	24750	24750	24750	0
199	20250304	170800	691583250	24750	24750	24750	24750	0
200	20250304	170700	691583250	24750	24750	24750	24750	0
201	20250304	170600	691583250	24750	24750	24750	24750	0
202	20250304	170500	691583250	24750	24750	24750	24750	0
203	20250304	170400	691583250	24750	24750	24750	24750	0
204	20250304	170300	691583250	24750	24750	24750	24750	0
205	20250304	170200	691583250	24750	24750	24750	24750	0
206	20250304	170100	691583250	24750	24750	24750	24750	0
207	20250304	170000	691583250	24750	24750	24750	24750	0
208	20250304	165900	691583250	24750	24750	24750	24750	0
209	20250304	165800	691583250	24750	24750	24750	24750	0
210	20250304	165700	691583250	24750	24750	24750	24750	0
211	20250304	165600	691583250	24750	24750	24750	24750	0
212	20250304	165500	691583250	24750	24750	24750	24750	162
213	20250304	165400	691583250	24750	24750	24750	24750	0
214	20250304	165300	691583250	24750	24750	24750	24750	0
215	20250304	165200	691583250	24750	24750	24750	24750	0
216	20250304	165100	691583250	24750	24750	24750	24750	0
217	20250304	165000	691583250	24750	24750	24750	24750	0
218	20250304	164900	691583250	24750	24750	24750	24750	0
219	20250304	164800	691583250	24750	24750	24750	24750	0
220	20250304	164700	691583250	24750	24750	24750	24750	0
221	20250304	164600	691583250	24750	24750	24750	24750	0
222	20250304	164500	691583250	24750	24750	24750	24750	0
223	20250304	164400	691583250	24750	24750	24750	24750	0
224	20250304	164300	691583250	24750	24750	24750	24750	0
225	20250304	164200	691583250	24750	24750	24750	24750	0
226	20250304	164100	691583250	24750	24750	24750	24750	0
227	20250304	164000	691583250	24750	24750	24750	24750	0
228	20250304	163900	691583250	24750	24750	24750	24750	0
229	20250304	163800	691583250	24750	24750	24750	24750	0
230	20250304	163700	691583250	24750	24750	24750	24750	0
231	20250304	163600	691583250	24750	24750	24750	24750	0
232	20250304	163500	691583250	24750	24750	24750	24750	0
233	20250304	163400	691583250	24750	24750	24750	24750	0
234	20250304	163300	691583250	24750	24750	24750	24750	0
235	20250304	163200	691583250	24750	24750	24750	24750	0
236	20250304	163100	691583250	24750	24750	24750	24750	0
237	20250304	163000	691583250	24750	24750	24750	24750	0
238	20250304	162900	691583250	24750	24750	24750	24750	0
239	20250304	162800	691583250	24750	24750	24750	24750	0
240	20250304	162700	691583250	24750	24750	24750	24750	0
241	20250304	162600	691583250	24750	24750	24750	24750	0
242	20250304	162500	691583250	24750	24750	24750	24750	162
243	20250304	162400	691583250	24750	24750	24750	24750	0
244	20250304	162300	691583250	24750	24750	24750	24750	0
245	20250304	162200	691583250	24750	24750	24750	24750	0
246	20250304	162100	691583250	24750	24750	24750	24750	0
247	20250304	162000	691583250	24750	24750	24750	24750	0
248	20250304	161900	691583250	24750	24750	24750	24750	0
249	20250304	161800	691583250	24750	24750	24750	24750	0
250	20250304	161700	691583250	24750	24750	24750	24750	0
251	20250304	161600	691583250	24750	24750	24750	24750	0
252	20250304	161500	691583250	24750	24750	24750	24750	0
253	20250304	161400	691583250	24750	24750	24750	24750	0
254	20250304	161300	691583250	24750	24750	24750	24750	0
255	20250304	161200	691583250	24750	24750	24750	24750	0
256	20250304	161100	691583250	24750	24750	24750	24750	0
257	20250304	161000	691583250	24750	24750	24750	24750	0
258	20250304	160900	691583250	24750	24750	24750	24750	0
259	20250304	160800	691583250	24750	24750	24750	24750	0
260	20250304	160700	691583250	24750	24750	24750	24750	0
261	20250304	160600	691583250	24750	24750	24750	24750	0
262	20250304	160500	691583250	24750	24750	24750	24750	0
263	20250304	160400	691583250	24750	24750	24750	24750	0
264	20250304	160300	691583250	24750	24750	24750	24750	0
265	20250304	160200	691583250	24750	24750	24750	24750	0
266	20250304	160100	691583250	24750	24750	24750	24750	0
267	20250304	160000	691583250	24750	24750	24750	24750	0
268	20250304	155900	691583250	24750	24750	24750	24750	0
269	20250304	155800	691583250	24750	24750	24750	24750	0
270	20250304	155700	691583250	24750	24750	24750	24750	0
271	20250304	155600	691583250	24750	24750	24750	24750	0
272	20250304	155500	691583250	24750	24750	24750	24750	162
273	20250304	155400	691583250	24750	24750	24750	24750	0
274	20250304	155300	691583250	24750	24750	24750	24750	0
275	20250304	155200	691583250	24750	24750	24750	24750	0
276	20250304	155100	691583250	24750	24750	24750	24750	0
277	20250304	155000	691583250	24750	24750	24750	24750	0
278	20250304	154900	691583250	24750	24750	24750	24750	0
279	20250304	154800	691583250	24750	24750	24750	24750	0
280	20250304	154700	691583250	24750	24750	24750	24750	0
281	20250304	154600	691583250	24750	24750	24750	24750	0
282	20250304	154500	691583250	24750	24750	24750	24750	0
283	20250304	154400	691583250	24750	24750	24750	24750	0
284	20250304	154300	691583250	24750	24750	24750	24750	0
285	20250304	154200	691583250	24750	24750	24750	24750	0
286	20250304	154100	691583250	24750	24750	24750	24750	0
287	20250304	154000	691583250	24750	24750	24750	24750	0
288	20250304	153900	691583250	24750	24750	24750	24750	0
289	20250304	153800	691583250	24750	24750	24750	24750	0
290	20250304	153700	691583250	24750	24750	24750	24750	0
291	20250304	153600	691583250	24750	24750	24750	24750	0
292	20250304	153500	691583250	24750	24750	24750	24750	0
293	20250304	153400	691583250	24750	24750	24750	24750	0
294	20250304	153300	691583250	24750	24750	24750	24750	0
295	20250304	153200	691583250	24750	24750	24750	24750	0
296	20250304	153100	691583250	24750	24750	24750	24750	0
297	20250304	153000	691583250	24750	24750	24750	24750	162
298	20250304	152900	687573750	24650	24650	24650	24650	0
299	20250304	152800	687573750	24650	24650	24650	24650	0
300	20250304	152700	687573750	24650	24650	24650	24650	0
301	20250304	152600	687573750	24650	24650	24650	24650	0
302	20250304	152500	687573750	24650	24650	24650	24650	0
303	20250304	152400	687573750	24650	24650	24650	24650	0
304	20250304	152300	687573750	24650	24650	24650	24650	0
305	20250304	152200	687573750	24650	24650	24650	24650	0
306	20250304	152100	687573750	24650	24650	24650	24650	0
307	20250304	152000	687573750	24650	24650	24650	24650	0
308	20250304	151900	687573750	24650	24600	24650	24600	509
309	20250304	151800	675051900	24600	24550	24600	24550	134
310	20250304	151700	671756700	24550	24750	24750	24550	8
311	20250304	151600	671559100	24750	24750	24750	24750	0
312	20250304	151500	671559100	24750	24750	24750	24750	6
313	20250304	151400	671410600	24500	24600	24600	24500	718
314	20250304	151300	653791400	24600	24550	24600	24550	2
315	20250304	151200	653742250	24600	24600	24600	24500	131
316	20250304	151100	650519750	24500	24500	24500	24500	1
317	20250304	151000	650495250	24600	24600	24600	24500	410
318	20250304	150900	640409350	24500	24500	24500	24500	1
319	20250304	150800	640384850	24500	24500	24500	24500	1
320	20250304	150700	640360350	24500	24500	24650	24500	94
321	20250304	150600	638056900	24550	24550	24550	24550	166
322	20250304	150500	633981600	24550	24450	24550	24450	142
323	20250304	150400	630497350	24450	24450	24450	24450	1
324	20250304	150300	630472900	24500	24450	24500	24450	2
325	20250304	150200	630423950	24450	24450	24450	24450	1
326	20250304	150100	630399500	24500	24500	24500	24450	51
327	20250304	150000	629150050	24450	24450	24450	24450	1
328	20250304	145900	629125600	24450	24450	24450	24450	2
329	20250304	145800	629076700	24450	24500	24500	24450	2
330	20250304	145700	629027750	24450	24450	24450	24450	1
331	20250304	145600	629003300	24500	24500	24500	24500	158
332	20250304	145500	625132300	24500	24500	24500	24500	1
333	20250304	145400	625107800	24500	24500	24500	24500	10
334	20250304	145300	624862800	24500	24500	24500	24500	1
335	20250304	145200	624838300	24550	24500	24550	24500	10
336	20250304	145100	624592900	24500	24550	24550	24500	11
337	20250304	145000	624322900	24550	24500	24550	24500	41
338	20250304	144900	623316400	24550	24500	24550	24500	23
339	20250304	144800	622751800	24500	24500	24500	24500	1
340	20250304	144700	622727300	24500	24500	24500	24500	1
341	20250304	144600	622702800	24500	24500	24500	24500	1
342	20250304	144500	622678300	24500	24450	24500	24450	149
343	20250304	144400	619027950	24450	24450	24450	24450	1
344	20250304	144300	619003500	24450	24450	24450	24450	1
345	20250304	144200	618979050	24450	24450	24450	24450	1
346	20250304	144100	618954600	24500	24450	24500	24450	2
347	20250304	144000	618905650	24450	24450	24450	24450	1
348	20250304	143900	618881200	24450	24450	24450	24450	1
349	20250304	143800	618856750	24450	24450	24450	24450	1
350	20250304	143700	618832300	24450	24450	24450	24450	2
351	20250304	143600	618783400	24450	24450	24450	24450	1
352	20250304	143500	618758950	24450	24500	24500	24450	2
353	20250304	143400	618710000	24450	24500	24500	24450	3
354	20250304	143300	618636550	24500	24450	24500	24450	2
355	20250304	143200	618587600	24450	24450	24450	24450	1
356	20250304	143100	618563150	24450	24450	24450	24450	1
357	20250304	143000	618538700	24450	24450	24450	24450	2
358	20250304	142900	618489800	24500	24450	24500	24450	3
359	20250304	142800	618416350	24450	24450	24450	24450	1
360	20250304	142700	618391900	24450	24500	24500	24450	51
361	20250304	142600	617142450	24450	24450	24450	24450	22
362	20250304	142500	616604550	24450	24450	24450	24450	1
363	20250304	142400	616580100	24450	24450	24450	24450	1
364	20250304	142300	616555650	24450	24450	24450	24450	6
365	20250304	142200	616408950	24450	24450	24450	24450	2
366	20250304	142100	616360050	24500	24450	24500	24450	15
367	20250304	142000	615992850	24475	24450	24475	24450	3
368	20250304	141900	615919450	24450	24450	24450	24450	1
369	20250304	141800	615895000	24450	24450	24450	24450	1
370	20250304	141700	615870550	24450	24450	24450	24450	1
371	20250304	141600	615846100	24450	24450	24450	24450	1
372	20250304	141500	615821650	24450	24450	24450	24450	2
373	20250304	141400	615772750	24450	24450	24450	24450	1
374	20250304	141300	615748300	24450	24450	24450	24450	1
375	20250304	141200	615723850	24500	24500	24500	24500	6
376	20250304	141100	615576850	24500	24500	24500	24500	2
377	20250304	141000	615527850	24450	24450	24450	24450	1
378	20250304	140900	615503400	24450	24500	24500	24450	106
379	20250304	140800	612906450	24450	24450	24500	24450	24
380	20250304	140700	612319150	24450	24450	24450	24450	2
381	20250304	140600	612270250	24450	24450	24450	24450	1
382	20250304	140500	612245800	24450	24450	24450	24450	235
383	20250304	140400	606500050	24450	24450	24550	24400	1051
384	20250304	140300	580815500	24450	24450	24450	24450	1
385	20250304	140200	580791050	24550	24550	24550	24450	1015
386	20250304	140100	555906850	24550	24600	24600	24550	50
387	20250304	140000	554676900	24600	24600	24600	24600	2
388	20250304	135900	554627700	24700	24600	24700	24600	3
389	20250304	135800	554553700	24600	24550	24600	24550	90
390	20250304	135700	552339750	24550	24550	24550	24550	1
391	20250304	135600	552315200	24600	24550	24600	24550	30
392	20250304	135500	551577650	24550	24550	24550	24550	1
393	20250304	135400	551553100	24550	24550	24550	24550	1
394	20250304	135300	551528550	24550	24550	24550	24550	1
395	20250304	135200	551504000	24550	24500	24550	24500	14
396	20250304	135100	551160350	24500	24500	24500	24500	1
397	20250304	135000	551135850	24500	24500	24500	24500	2
398	20250304	134900	551086850	24500	24500	24500	24500	1
399	20250304	134800	551062350	24500	24550	24550	24500	22
400	20250304	134700	550522300	24500	24500	24500	24500	1
401	20250304	134600	550497800	24500	24500	24500	24500	2
402	20250304	134500	550448800	24500	24500	24500	24500	0
403	20250304	134400	550448800	24500	24500	24500	24500	2
404	20250304	134300	550399800	24500	24500	24500	24500	1
405	20250304	134200	550375300	24500	24550	24550	24500	7
406	20250304	134100	550203550	24500	24500	24500	24500	95
407	20250304	134000	547876050	24500	24500	24500	24500	2
408	20250304	133900	547827050	24500	24500	24500	24500	0
409	20250304	133800	547827050	24500	24500	24500	24500	2
410	20250304	133700	547778050	24500	24500	24500	24500	2
411	20250304	133600	547729050	24550	24550	24550	24550	100
412	20250304	133500	545274050	24550	24550	24550	24550	2
413	20250304	133400	545224950	24600	24600	24600	24600	2
414	20250304	133300	545175750	24500	24500	24500	24500	8
415	20250304	133200	544979750	24650	24550	24650	24550	20
416	20250304	133100	544487750	24550	24550	24550	24550	92
417	20250304	133000	542229150	24550	24550	24550	24550	0
418	20250304	132900	542229150	24550	24550	24550	24550	2
419	20250304	132800	542180050	24550	24550	24600	24550	405
420	20250304	132700	532237150	24550	24550	24550	24550	0
421	20250304	132600	532237150	24550	24550	24550	24550	2
422	20250304	132500	532188050	24550	24550	24550	24550	0
423	20250304	132400	532188050	24550	24550	24550	24550	2
424	20250304	132300	532138950	24550	24550	24550	24550	0
425	20250304	132200	532138950	24550	24550	24550	24550	202
426	20250304	132100	527179850	24550	24550	24550	24550	0
427	20250304	132000	527179850	24550	24600	24600	24550	103
428	20250304	131900	524647000	24600	24600	24600	24600	0
429	20250304	131800	524647000	24600	24600	24600	24600	2
430	20250304	131700	524597800	24650	24650	24650	24650	1
431	20250304	131600	524573150	24600	24600	24600	24600	0
432	20250304	131500	524573150	24600	24600	24600	24600	2
433	20250304	131400	524523950	24550	24550	24550	24550	0
434	20250304	131300	524523950	24550	24550	24550	24550	2
435	20250304	131200	524474850	24550	24550	24550	24550	0
436	20250304	131100	524474850	24550	24600	24600	24550	12
437	20250304	131000	524179750	24600	24600	24600	24600	57
438	20250304	130900	522777550	24500	24600	24600	24500	117
439	20250304	130800	519910550	24600	24500	24600	24500	25
440	20250304	130700	519295750	24600	24600	24600	24600	1
441	20250304	130600	519271150	24500	24500	24500	24500	3
442	20250304	130500	519197650	24500	24500	24500	24500	20
443	20250304	130400	518707650	24500	24500	24500	24500	2
444	20250304	130300	518658650	24500	24550	24550	24500	343
445	20250304	130200	510254650	24500	24500	24500	24500	2
446	20250304	130100	510205650	24500	24500	24500	24500	0
447	20250304	130000	510205650	24500	24550	24550	24500	19
448	20250304	125900	509739300	24500	24550	24550	24500	3
449	20250304	125800	509665750	24500	24500	24500	24500	0
450	20250304	125700	509665750	24500	24500	24500	24500	2
451	20250304	125600	509616750	24550	24550	24550	24550	10
452	20250304	125500	509371250	24500	24500	24500	24500	2
453	20250304	125400	509322250	24550	24550	24550	24550	4
454	20250304	125300	509224050	24550	24550	24550	24500	56
455	20250304	125200	507849350	24550	24550	24550	24550	2
456	20250304	125100	507800250	24500	24500	24500	24500	2
457	20250304	125000	507751250	24500	24500	24500	24500	3
458	20250304	124900	507677750	24500	24500	24500	24500	11
459	20250304	124800	507408250	24500	24500	24500	24500	2
460	20250304	124700	507359250	24500	24500	24500	24500	0
461	20250304	124600	507359250	24500	24500	24500	24500	3
462	20250304	124500	507285750	24500	24500	24500	24500	0
463	20250304	124400	507285750	24500	24550	24550	24500	37
464	20250304	124300	506377500	24500	24500	24500	24500	0
465	20250304	124200	506377500	24500	24500	24500	24500	2
466	20250304	124100	506328500	24550	24550	24550	24550	30
467	20250304	124000	505592000	24550	24500	24550	24500	3
468	20250304	123900	505518450	24500	24500	24500	24500	2
469	20250304	123800	505469450	24550	24550	24550	24550	0
470	20250304	123700	505469450	24550	24550	24550	24550	52
471	20250304	123600	504192850	24550	24550	24550	24550	0
472	20250304	123500	504192850	24550	24550	24550	24550	2
473	20250304	123400	504143750	24550	24550	24550	24550	0
474	20250304	123300	504143750	24550	24550	24550	24550	2
475	20250304	123200	504094650	24600	24600	24600	24600	25
476	20250304	123100	503479650	24550	24550	24550	24550	10
477	20250304	123000	503234150	24550	24550	24550	24550	104
478	20250304	122900	500680950	24500	24500	24500	24500	2
479	20250304	122800	500631950	24500	24500	24500	24500	7
480	20250304	122700	500460450	24500	24500	24500	24500	1
481	20250304	122600	500435950	24500	24500	24500	24500	2
482	20250304	122500	500386950	24550	24600	24600	24550	7
483	20250304	122400	500215000	24550	24550	24550	24500	107
484	20250304	122300	497588250	24550	24550	24550	24550	20
485	20250304	122200	497097250	24500	24550	24550	24500	39
486	20250304	122100	496139900	24550	24550	24550	24550	2
487	20250304	122000	496090800	24550	24550	24550	24550	3
488	20250304	121900	496017150	24500	24500	24500	24500	2
489	20250304	121800	495968150	24500	24500	24500	24500	0
490	20250304	121700	495968150	24500	24500	24500	24500	2
491	20250304	121600	495919150	24500	24550	24550	24500	12
492	20250304	121500	495624700	24600	24500	24600	24500	3
493	20250304	121400	495551100	24500	24500	24500	24500	0
494	20250304	121300	495551100	24500	24600	24600	24500	104
495	20250304	121200	492997950	24600	24500	24600	24500	10
496	20250304	121100	492752050	24500	24550	24600	24500	275
497	20250304	121000	486014350	24550	24650	24700	24500	1453
498	20250304	120900	450318800	24650	24650	24650	24650	0
499	20250304	120800	450318800	24650	24650	24650	24650	2
500	20250304	120700	450269500	24700	24700	24700	24700	10
501	20250304	120600	450022500	24700	24700	24700	24700	55
502	20250304	120500	448664000	24800	24800	24800	24800	1
503	20250304	120400	448639200	24700	24700	24700	24700	2
504	20250304	120300	448589800	24700	24700	24700	24700	0
505	20250304	120200	448589800	24700	24700	24700	24700	2
506	20250304	120100	448540400	24700	24700	24700	24700	0
507	20250304	120000	448540400	24700	24700	24700	24700	15
508	20250304	115900	448169900	24700	24750	24750	24700	112
509	20250304	115800	445402950	24800	24800	24800	24800	5
510	20250304	115700	445278950	24800	24800	24800	24800	2
511	20250304	115600	445229350	24800	24800	24800	24800	0
512	20250304	115500	445229350	24800	24900	24900	24800	22
513	20250304	115400	444681750	24750	24750	24750	24750	0
514	20250304	115300	444681750	24750	24750	24750	24750	2
515	20250304	115200	444632250	24750	24750	24750	24750	0
516	20250304	115100	444632250	24750	24750	24750	24750	2
517	20250304	115000	444582750	24750	24750	24750	24750	2
518	20250304	114900	444533250	24950	24900	24950	24900	800
519	20250304	114800	424577250	24750	24850	24850	24750	55
520	20250304	114700	423210700	24900	24900	24900	24900	0
521	20250304	114600	423210700	24900	24750	24900	24750	249
522	20250304	114500	417023500	24750	24750	24750	24750	0
523	20250304	114400	417023500	24750	24800	24800	24750	13
524	20250304	114300	416701200	24800	24800	24800	24800	2
525	20250304	114200	416651600	24700	24700	24700	24700	2
526	20250304	114100	416602200	24700	24700	24700	24700	0
527	20250304	114000	416602200	24700	24700	24700	24700	2
528	20250304	113900	416552800	24700	24700	24700	24700	2
529	20250304	113800	416503400	24700	24700	24700	24700	0
530	20250304	113700	416503400	24700	24850	24850	24700	2789
531	20250304	113600	347614950	24800	24750	24800	24750	374
532	20250304	113500	338339800	24650	24650	24650	24650	2
533	20250304	113400	338290500	24750	24750	24750	24750	8
534	20250304	113300	338092500	24600	24850	24850	24600	3050
535	20250304	113200	262938750	24900	24900	24900	24900	4
536	20250304	113100	262839150	24850	24850	24850	24850	2
537	20250304	113000	262789450	24850	24800	24850	24800	128
538	20250304	112900	259613750	24800	24800	24800	24800	0
539	20250304	112800	259613750	24800	24800	24800	24800	2
540	20250304	112700	259564150	24900	24900	24900	24900	0
541	20250304	112600	259564150	24900	24800	24900	24800	3
542	20250304	112500	259489650	24800	24800	24800	24800	0
543	20250304	112400	259489650	24800	24800	24800	24800	2
544	20250304	112300	259440050	24800	24800	24800	24800	0
545	20250304	112200	259440050	24800	24800	24800	24800	12
546	20250304	112100	259142450	24750	24750	24750	24750	2
547	20250304	112000	259092950	24800	24800	24800	24800	100
548	20250304	111900	256612950	24800	24800	24800	24800	2
549	20250304	111800	256563350	24800	24850	24850	24800	119
550	20250304	111700	253612000	24800	25000	25000	24800	99
551	20250304	111600	251150050	25000	25000	25000	25000	0
552	20250304	111500	251150050	25000	24900	25000	24900	3
553	20250304	111400	251075250	24900	24900	24900	24900	0
554	20250304	111300	251075250	24900	24900	24900	24900	36
555	20250304	111200	250178850	24900	24900	24900	24900	0
556	20250304	111100	250178850	24900	24900	24900	24900	2
557	20250304	111000	250129050	24900	24900	24900	24900	2
558	20250304	110900	250079250	24900	24900	24900	24900	0
559	20250304	110800	250079250	24900	24900	24900	24900	2
560	20250304	110700	250029450	24900	24900	24900	24900	0
561	20250304	110600	250029450	24900	24900	24900	24900	2
562	20250304	110500	249979650	24900	24900	24900	24900	0
563	20250304	110400	249979650	24900	24900	24900	24900	2
564	20250304	110300	249929850	24900	24900	24900	24900	0
565	20250304	110200	249929850	24900	24900	24900	24900	2
566	20250304	110100	249880050	24900	24900	24900	24900	2
567	20250304	110000	249830250	24900	24900	24900	24900	0
568	20250304	105900	249830250	24900	24850	24900	24850	1542
569	20250304	105800	211434550	24800	24800	24800	24800	0
570	20250304	105700	211434550	24800	24800	24800	24800	2
571	20250304	105600	211384950	24900	24900	24900	24900	334
572	20250304	105500	203068350	24800	24800	24800	24800	2
573	20250304	105400	203018750	24800	24800	24800	24800	0
574	20250304	105300	203018750	24800	24850	24850	24800	53
575	20250304	105200	201701800	24800	24800	24800	24800	0
576	20250304	105100	201701800	24800	24800	24800	24800	2
577	20250304	105000	201652200	24800	24800	24800	24800	2
578	20250304	104900	201602600	24850	24800	24850	24800	10
579	20250304	104800	201354250	24800	24800	24850	24800	17
580	20250304	104700	200931950	24750	24750	24750	24750	0
581	20250304	104600	200931950	24750	24750	24750	24750	2
582	20250304	104500	200882450	24750	24700	24750	24700	6
583	20250304	104400	200734200	24700	24700	24700	24700	0
584	20250304	104300	200734200	24700	24700	24700	24700	0
585	20250304	104200	200734200	24700	24700	24700	24700	99
586	20250304	104100	198288900	24800	24800	24800	24800	0
587	20250304	104000	198288900	24800	24800	24800	24800	0
588	20250304	103900	198288900	24800	24800	24800	24800	0
589	20250304	103800	198288900	24800	24800	24800	24700	32
590	20250304	103700	197498300	24750	24750	24750	24750	0
591	20250304	103600	197498300	24750	24750	24750	24750	39
592	20250304	103500	196533050	24750	24750	24750	24750	0
593	20250304	103400	196533050	24750	24750	24750	24750	68
594	20250304	103300	194850050	24750	24800	24800	24750	11
595	20250304	103200	194577300	24750	24750	24750	24750	12
596	20250304	103100	194280300	24800	24700	24800	24650	15
597	20250304	103000	193908950	24650	24800	24800	24650	815
598	20250304	102900	173782150	24850	24850	24850	24850	2
599	20250304	102800	173732450	24900	24900	24900	24900	1
600	20250304	102700	173707550	24850	24850	24850	24850	0
601	20250304	102600	173707550	24850	24850	24850	24850	0
602	20250304	102500	173707550	24850	24850	24850	24850	0
603	20250304	102400	173707550	24850	24850	24850	24850	0
604	20250304	102300	173707550	24850	24850	24850	24850	0
605	20250304	102200	173707550	24850	24850	24850	24850	0
606	20250304	102100	173707550	24850	24850	24850	24850	1
607	20250304	102000	173682700	24800	24850	24850	24800	67
608	20250304	101900	172018350	24900	24900	24900	24900	0
609	20250304	101800	172018350	24900	24900	24900	24900	0
610	20250304	101700	172018350	24900	24900	24900	24900	0
611	20250304	101600	172018350	24900	24900	24900	24900	2
612	20250304	101500	171968550	24900	24900	24900	24900	6
613	20250304	101400	171819150	24850	24850	24850	24850	0
614	20250304	101300	171819150	24850	24850	24900	24850	17
615	20250304	101200	171396600	24850	24850	24850	24850	0
616	20250304	101100	171396600	24850	24850	24850	24850	30
617	20250304	101000	170651100	24850	24850	24850	24850	9
618	20250304	100900	170427450	24900	24900	24900	24900	1
619	20250304	100800	170402550	24900	24900	24900	24900	2
620	20250304	100700	170352750	24950	24950	24950	24950	0
621	20250304	100600	170352750	24950	24950	24950	24950	0
622	20250304	100500	170352750	24950	24950	24950	24950	20
623	20250304	100400	169853750	24850	24900	24900	24850	435
624	20250304	100300	159025600	24950	24950	24950	24950	0
625	20250304	100200	159025600	24950	24950	24950	24950	0
626	20250304	100100	159025600	24950	25000	25000	24950	264
627	20250304	100000	152426200	25000	25000	25000	25000	0
628	20250304	095900	152426200	25000	25000	25000	25000	0
629	20250304	095800	152426200	25000	25000	25000	25000	0
630	20250304	095700	152426200	25000	25050	25050	25000	202
631	20250304	095600	147376100	25050	25000	25050	25000	56
632	20250304	095500	145976050	25000	25000	25000	25000	4
633	20250304	095400	145876050	25000	25000	25000	25000	0
634	20250304	095300	145876050	25000	25000	25000	25000	1
635	20250304	095200	145851050	25000	25000	25000	25000	0
636	20250304	095100	145851050	25000	25000	25000	25000	1
637	20250304	095000	145826050	24900	24900	24900	24900	0
638	20250304	094900	145826050	24900	24900	24900	24900	104
639	20250304	094800	143236450	24900	24950	24950	24900	117
640	20250304	094700	140317500	25000	25000	25000	25000	0
641	20250304	094600	140317500	25000	25000	25000	25000	22
642	20250304	094500	139767500	24950	24950	24950	24950	0
643	20250304	094400	139767500	24950	24950	24950	24950	0
644	20250304	094300	139767500	24950	24950	24950	24950	91
645	20250304	094200	137497050	24950	24950	24950	24950	0
646	20250304	094100	137497050	24950	24950	24950	24950	39
647	20250304	094000	136524000	24900	24900	24900	24900	0
648	20250304	093900	136524000	24900	24900	24900	24900	0
649	20250304	093800	136524000	24900	24900	24900	24900	0
650	20250304	093700	136524000	24900	24900	24900	24900	47
651	20250304	093600	135353700	24850	24850	24850	24850	0
652	20250304	093500	135353700	24850	24850	24850	24850	0
653	20250304	093400	135353700	24850	24850	24850	24850	0
654	20250304	093300	135353700	24850	24900	24900	24850	142
655	20250304	093200	131819650	24800	24850	24850	24800	192
656	20250304	093100	127052600	24900	24950	24950	24900	454
657	20250304	093000	115745950	25000	25000	25000	25000	20
658	20250304	092900	115245950	24950	24950	24950	24950	0
659	20250304	092800	115245950	24950	24950	24950	24950	1
660	20250304	092700	115221000	24900	25000	25000	24900	118
661	20250304	092600	112279450	24900	24900	24900	24900	0
662	20250304	092500	112279450	24900	24900	24900	24900	0
663	20250304	092400	112279450	24900	24900	24900	24900	0
664	20250304	092300	112279450	24900	24900	24900	24900	0
665	20250304	092200	112279450	24900	24900	24900	24900	0
666	20250304	092100	112279450	24900	24900	24900	24900	0
667	20250304	092000	112279450	24900	24900	24900	24900	0
668	20250304	091900	112279450	24900	24900	24900	24900	0
669	20250304	091800	112279450	24900	24850	24900	24850	169
670	20250304	091700	108072600	24850	24800	24850	24800	68
671	20250304	091600	106385200	24750	24750	24750	24750	100
672	20250304	091500	103910200	24750	24750	24750	24750	19
673	20250304	091400	103439950	24950	24950	24950	24950	1
674	20250304	091300	103415000	24950	24700	24950	24700	355
675	20250304	091200	94590800	24650	24650	24650	24650	4
676	20250304	091100	94492200	24650	24750	24750	24650	232
677	20250304	091000	88761750	24700	24750	24750	24700	6
678	20250304	090900	88613500	24700	24750	24750	24700	183
679	20250304	090800	84089300	24750	24600	24825	24600	640
680	20250304	090700	68291250	24650	24750	24750	24650	953
681	20250304	090600	44748450	24700	24850	24850	24700	292
682	20250304	090500	37516700	24750	24700	24800	24700	502
683	20250304	090400	25091400	24600	24750	24800	24600	294
684	20250304	090300	17851350	24850	25100	25200	24750	441
685	20250304	090200	6815600	25100	25300	25300	25100	8
686	20250304	090100	6614100	25300	25450	25450	25300	38
687	20250304	090000	5649900	25450	25450	25450	25450	222