KissMeData/017860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190500	3458074075	25750	25750	25750	25750	2141
3	20250319	190400	3458074075	25750	25750	25750	25750	0
4	20250319	190300	3458074075	25750	25750	25750	25750	0
5	20250319	190200	3458074075	25750	25750	25750	25750	0
6	20250319	190100	3458074075	25750	25750	25750	25750	0
7	20250319	190000	3458074075	25750	25750	25750	25750	0
8	20250319	185900	3458074075	25750	25750	25750	25750	0
9	20250319	185800	3458074075	25750	25750	25750	25750	0
10	20250319	185700	3458074075	25750	25750	25750	25750	0
11	20250319	185600	3458074075	25750	25750	25750	25750	0
12	20250319	185500	3458074075	25750	25750	25750	25750	0
13	20250319	185400	3458074075	25750	25750	25750	25750	0
14	20250319	185300	3458074075	25750	25750	25750	25750	0
15	20250319	185200	3458074075	25750	25750	25750	25750	0
16	20250319	185100	3458074075	25750	25750	25750	25750	0
17	20250319	185000	3458074075	25750	25750	25750	25750	0
18	20250319	184900	3458074075	25750	25750	25750	25750	0
19	20250319	184800	3458074075	25750	25750	25750	25750	0
20	20250319	184700	3458074075	25750	25750	25750	25750	0
21	20250319	184600	3458074075	25750	25750	25750	25750	0
22	20250319	184500	3458074075	25750	25750	25750	25750	0
23	20250319	184400	3458074075	25750	25750	25750	25750	0
24	20250319	184300	3458074075	25750	25750	25750	25750	0
25	20250319	184200	3458074075	25750	25750	25750	25750	0
26	20250319	184100	3458074075	25750	25750	25750	25750	0
27	20250319	184000	3458074075	25750	25750	25750	25750	0
28	20250319	183900	3458074075	25750	25750	25750	25750	0
29	20250319	183800	3458074075	25750	25750	25750	25750	0
30	20250319	183700	3458074075	25750	25750	25750	25750	0
31	20250319	183600	3458074075	25750	25750	25750	25750	0
32	20250319	183500	3458074075	25750	25750	25750	25750	2141
33	20250319	183400	3458074075	25750	25750	25750	25750	0
34	20250319	183300	3458074075	25750	25750	25750	25750	0
35	20250319	183200	3458074075	25750	25750	25750	25750	0
36	20250319	183100	3458074075	25750	25750	25750	25750	0
37	20250319	183000	3458074075	25750	25750	25750	25750	0
38	20250319	182900	3458074075	25750	25750	25750	25750	0
39	20250319	182800	3458074075	25750	25750	25750	25750	0
40	20250319	182700	3458074075	25750	25750	25750	25750	0
41	20250319	182600	3458074075	25750	25750	25750	25750	0
42	20250319	182500	3458074075	25750	25750	25750	25750	0
43	20250319	182400	3458074075	25750	25750	25750	25750	0
44	20250319	182300	3458074075	25750	25750	25750	25750	0
45	20250319	182200	3458074075	25750	25750	25750	25750	0
46	20250319	182100	3458074075	25750	25750	25750	25750	0
47	20250319	182000	3458074075	25750	25750	25750	25750	0
48	20250319	181900	3458074075	25750	25750	25750	25750	0
49	20250319	181800	3458074075	25750	25750	25750	25750	0
50	20250319	181700	3458074075	25750	25750	25750	25750	0
51	20250319	181600	3458074075	25750	25750	25750	25750	0
52	20250319	181500	3458074075	25750	25750	25750	25750	0
53	20250319	181400	3458074075	25750	25750	25750	25750	0
54	20250319	181300	3458074075	25750	25750	25750	25750	0
55	20250319	181200	3458074075	25750	25750	25750	25750	0
56	20250319	181100	3458074075	25750	25750	25750	25750	0
57	20250319	181000	3458074075	25750	25750	25750	25750	0
58	20250319	180900	3458074075	25750	25750	25750	25750	0
59	20250319	180800	3458074075	25750	25750	25750	25750	0
60	20250319	180700	3458074075	25750	25750	25750	25750	0
61	20250319	180600	3458074075	25750	25750	25750	25750	0
62	20250319	180500	3458074075	25750	25750	25750	25750	2141
63	20250319	180400	3458074075	25750	25750	25750	25750	0
64	20250319	180300	3458074075	25750	25750	25750	25750	0
65	20250319	180200	3458074075	25750	25750	25750	25750	0
66	20250319	180100	3458074075	25750	25750	25750	25750	0
67	20250319	180000	3458074075	25750	25750	25750	25750	0
68	20250319	175900	3458074075	25750	25750	25750	25750	0
69	20250319	175800	3458074075	25750	25750	25750	25750	0
70	20250319	175700	3458074075	25750	25750	25750	25750	0
71	20250319	175600	3458074075	25750	25750	25750	25750	0
72	20250319	175500	3458074075	25750	25750	25750	25750	0
73	20250319	175400	3458074075	25750	25750	25750	25750	0
74	20250319	175300	3458074075	25750	25750	25750	25750	0
75	20250319	175200	3458074075	25750	25750	25750	25750	0
76	20250319	175100	3458074075	25750	25750	25750	25750	0
77	20250319	175000	3458074075	25750	25750	25750	25750	0
78	20250319	174900	3458074075	25750	25750	25750	25750	0
79	20250319	174800	3458074075	25750	25750	25750	25750	0
80	20250319	174700	3458074075	25750	25750	25750	25750	0
81	20250319	174600	3458074075	25750	25750	25750	25750	0
82	20250319	174500	3458074075	25750	25750	25750	25750	0
83	20250319	174400	3458074075	25750	25750	25750	25750	0
84	20250319	174300	3458074075	25750	25750	25750	25750	0
85	20250319	174200	3458074075	25750	25750	25750	25750	0
86	20250319	174100	3458074075	25750	25750	25750	25750	0
87	20250319	174000	3458074075	25750	25750	25750	25750	0
88	20250319	173900	3458074075	25750	25750	25750	25750	0
89	20250319	173800	3458074075	25750	25750	25750	25750	0
90	20250319	173700	3458074075	25750	25750	25750	25750	0
91	20250319	173600	3458074075	25750	25750	25750	25750	0
92	20250319	173500	3458074075	25750	25750	25750	25750	2141
93	20250319	173400	3458074075	25750	25750	25750	25750	0
94	20250319	173300	3458074075	25750	25750	25750	25750	0
95	20250319	173200	3458074075	25750	25750	25750	25750	0
96	20250319	173100	3458074075	25750	25750	25750	25750	0
97	20250319	173000	3458074075	25750	25750	25750	25750	0
98	20250319	172900	3458074075	25750	25750	25750	25750	0
99	20250319	172800	3458074075	25750	25750	25750	25750	0
100	20250319	172700	3458074075	25750	25750	25750	25750	0
101	20250319	172600	3458074075	25750	25750	25750	25750	0
102	20250319	172500	3458074075	25750	25750	25750	25750	0
103	20250319	172400	3458074075	25750	25750	25750	25750	0
104	20250319	172300	3458074075	25750	25750	25750	25750	0
105	20250319	172200	3458074075	25750	25750	25750	25750	0
106	20250319	172100	3458074075	25750	25750	25750	25750	0
107	20250319	172000	3458074075	25750	25750	25750	25750	0
108	20250319	171900	3458074075	25750	25750	25750	25750	0
109	20250319	171800	3458074075	25750	25750	25750	25750	0
110	20250319	171700	3458074075	25750	25750	25750	25750	0
111	20250319	171600	3458074075	25750	25750	25750	25750	0
112	20250319	171500	3458074075	25750	25750	25750	25750	0
113	20250319	171400	3458074075	25750	25750	25750	25750	0
114	20250319	171300	3458074075	25750	25750	25750	25750	0
115	20250319	171200	3458074075	25750	25750	25750	25750	0
116	20250319	171100	3458074075	25750	25750	25750	25750	0
117	20250319	171000	3458074075	25750	25750	25750	25750	0
118	20250319	170900	3458074075	25750	25750	25750	25750	0
119	20250319	170800	3458074075	25750	25750	25750	25750	0
120	20250319	170700	3458074075	25750	25750	25750	25750	0
121	20250319	170600	3458074075	25750	25750	25750	25750	0
122	20250319	170500	3458074075	25750	25750	25750	25750	2141
123	20250319	170400	3458074075	25750	25750	25750	25750	0
124	20250319	170300	3458074075	25750	25750	25750	25750	0
125	20250319	170200	3458074075	25750	25750	25750	25750	0
126	20250319	170100	3458074075	25750	25750	25750	25750	0
127	20250319	170000	3458074075	25750	25750	25750	25750	0
128	20250319	165900	3458074075	25750	25750	25750	25750	0
129	20250319	165800	3458074075	25750	25750	25750	25750	0
130	20250319	165700	3458074075	25750	25750	25750	25750	0
131	20250319	165600	3458074075	25750	25750	25750	25750	0
132	20250319	165500	3458074075	25750	25750	25750	25750	0
133	20250319	165400	3458074075	25750	25750	25750	25750	0
134	20250319	165300	3458074075	25750	25750	25750	25750	0
135	20250319	165200	3458074075	25750	25750	25750	25750	0
136	20250319	165100	3458074075	25750	25750	25750	25750	0
137	20250319	165000	3458074075	25750	25750	25750	25750	0
138	20250319	164900	3458074075	25750	25750	25750	25750	0
139	20250319	164800	3458074075	25750	25750	25750	25750	0
140	20250319	164700	3458074075	25750	25750	25750	25750	0
141	20250319	164600	3458074075	25750	25750	25750	25750	0
142	20250319	164500	3458074075	25750	25750	25750	25750	0
143	20250319	164400	3458074075	25750	25750	25750	25750	0
144	20250319	164300	3458074075	25750	25750	25750	25750	0
145	20250319	164200	3458074075	25750	25750	25750	25750	0
146	20250319	164100	3458074075	25750	25750	25750	25750	0
147	20250319	164000	3458074075	25750	25750	25750	25750	0
148	20250319	163900	3458074075	25750	25750	25750	25750	0
149	20250319	163800	3458074075	25750	25750	25750	25750	0
150	20250319	163700	3458074075	25750	25750	25750	25750	0
151	20250319	163600	3458074075	25750	25750	25750	25750	0
152	20250319	163500	3458074075	25750	25750	25750	25750	2141
153	20250319	163400	3458074075	25750	25750	25750	25750	0
154	20250319	163300	3458074075	25750	25750	25750	25750	0
155	20250319	163200	3458074075	25750	25750	25750	25750	0
156	20250319	163100	3458074075	25750	25750	25750	25750	0
157	20250319	163000	3458074075	25750	25750	25750	25750	0
158	20250319	162900	3458074075	25750	25750	25750	25750	0
159	20250319	162800	3458074075	25750	25750	25750	25750	0
160	20250319	162700	3458074075	25750	25750	25750	25750	0
161	20250319	162600	3458074075	25750	25750	25750	25750	0
162	20250319	162500	3458074075	25750	25750	25750	25750	0
163	20250319	162400	3458074075	25750	25750	25750	25750	0
164	20250319	162300	3458074075	25750	25750	25750	25750	0
165	20250319	162200	3458074075	25750	25750	25750	25750	0
166	20250319	162100	3458074075	25750	25750	25750	25750	0
167	20250319	162000	3458074075	25750	25750	25750	25750	0
168	20250319	161900	3458074075	25750	25750	25750	25750	0
169	20250319	161800	3458074075	25750	25750	25750	25750	0
170	20250319	161700	3458074075	25750	25750	25750	25750	0
171	20250319	161600	3458074075	25750	25750	25750	25750	0
172	20250319	161500	3458074075	25750	25750	25750	25750	0
173	20250319	161400	3458074075	25750	25750	25750	25750	0
174	20250319	161300	3458074075	25750	25750	25750	25750	0
175	20250319	161200	3458074075	25750	25750	25750	25750	0
176	20250319	161100	3458074075	25750	25750	25750	25750	0
177	20250319	161000	3458074075	25750	25750	25750	25750	0
178	20250319	160900	3458074075	25750	25750	25750	25750	0
179	20250319	160800	3458074075	25750	25750	25750	25750	0
180	20250319	160700	3458074075	25750	25750	25750	25750	0
181	20250319	160600	3458074075	25750	25750	25750	25750	0
182	20250319	160500	3458074075	25750	25750	25750	25750	2141
183	20250319	160400	3458074075	25750	25750	25750	25750	0
184	20250319	160300	3458074075	25750	25750	25750	25750	0
185	20250319	160200	3458074075	25750	25750	25750	25750	0
186	20250319	160100	3458074075	25750	25750	25750	25750	0
187	20250319	160000	3458074075	25750	25750	25750	25750	0
188	20250319	155900	3458074075	25750	25750	25750	25750	0
189	20250319	155800	3458074075	25750	25750	25750	25750	0
190	20250319	155700	3458074075	25750	25750	25750	25750	0
191	20250319	155600	3458074075	25750	25750	25750	25750	0
192	20250319	155500	3458074075	25750	25750	25750	25750	0
193	20250319	155400	3458074075	25750	25750	25750	25750	0
194	20250319	155300	3458074075	25750	25750	25750	25750	0
195	20250319	155200	3458074075	25750	25750	25750	25750	0
196	20250319	155100	3458074075	25750	25750	25750	25750	0
197	20250319	155000	3458074075	25750	25750	25750	25750	0
198	20250319	154900	3458074075	25750	25750	25750	25750	0
199	20250319	154800	3458074075	25750	25750	25750	25750	0
200	20250319	154700	3458074075	25750	25750	25750	25750	0
201	20250319	154600	3458074075	25750	25750	25750	25750	0
202	20250319	154500	3458074075	25750	25750	25750	25750	0
203	20250319	154400	3458074075	25750	25750	25750	25750	0
204	20250319	154300	3458074075	25750	25750	25750	25750	0
205	20250319	154200	3458074075	25750	25750	25750	25750	0
206	20250319	154100	3458074075	25750	25750	25750	25750	0
207	20250319	154000	3458074075	25750	25750	25750	25750	0
208	20250319	153900	3458074075	25750	25750	25750	25750	0
209	20250319	153800	3458074075	25750	25750	25750	25750	0
210	20250319	153700	3458074075	25750	25750	25750	25750	0
211	20250319	153600	3458074075	25750	25750	25750	25750	0
212	20250319	153500	3458074075	25750	25750	25750	25750	2141
213	20250319	153400	3458074075	25750	25750	25750	25750	0
214	20250319	153300	3458074075	25750	25750	25750	25750	0
215	20250319	153200	3458074075	25750	25750	25750	25750	0
216	20250319	153100	3458074075	25750	25750	25750	25750	0
217	20250319	153000	3458074075	25750	25750	25750	25750	2141
218	20250319	152900	3402943325	25700	25700	25700	25700	0
219	20250319	152800	3402943325	25700	25700	25700	25700	0
220	20250319	152700	3402943325	25700	25700	25700	25700	0
221	20250319	152600	3402943325	25700	25700	25700	25700	0
222	20250319	152500	3402943325	25700	25700	25700	25700	0
223	20250319	152400	3402943325	25700	25700	25700	25700	0
224	20250319	152300	3402943325	25700	25700	25700	25700	0
225	20250319	152200	3402943325	25700	25700	25700	25700	0
226	20250319	152100	3402943325	25700	25700	25700	25700	0
227	20250319	152000	3402943325	25700	25700	25700	25700	0
228	20250319	151900	3402943325	25700	25675	25700	25650	1186
229	20250319	151800	3372505775	25700	25700	25750	25700	1295
230	20250319	151700	3339201625	25750	25700	25750	25700	642
231	20250319	151600	3322692475	25750	25700	25750	25700	486
232	20250319	151500	3310202025	25700	25700	25700	25650	211
233	20250319	151400	3304783325	25700	25700	25750	25650	1440
234	20250319	151300	3267775375	25700	25700	25700	25700	431
235	20250319	151200	3256698675	25700	25700	25750	25700	577
236	20250319	151100	3241869675	25750	25750	25750	25750	8
237	20250319	151000	3241663675	25750	25700	25750	25700	23
238	20250319	150900	3241071575	25750	25700	25750	25700	3
239	20250319	150800	3240994425	25700	25750	25750	25700	133
240	20250319	150700	3237575625	25700	25700	25700	25700	170
241	20250319	150600	3233206625	25700	25700	25700	25700	1249
242	20250319	150500	3201107325	25700	25700	25700	25700	242
243	20250319	150400	3194887925	25700	25700	25750	25700	229
244	20250319	150300	3189002425	25700	25700	25700	25700	250
245	20250319	150200	3182577425	25750	25700	25750	25700	35
246	20250319	150100	3181677075	25750	25700	25750	25700	8
247	20250319	150000	3181471275	25750	25750	25750	25750	5
248	20250319	145900	3181342525	25700	25700	25700	25700	3
249	20250319	145800	3181265425	25750	25700	25750	25700	59
250	20250319	145700	3179748675	25700	25750	25750	25700	102
251	20250319	145600	3177122225	25750	25750	25750	25700	293
252	20250319	145500	3169579975	25700	25700	25700	25700	1000
253	20250319	145400	3143879975	25700	25700	25700	25700	183
254	20250319	145300	3139176875	25750	25750	25750	25750	27
255	20250319	145200	3138481625	25700	25700	25700	25700	101
256	20250319	145100	3135885925	25700	25700	25700	25700	127
257	20250319	145000	3132622025	25700	25750	25750	25700	101
258	20250319	144900	3130026275	25750	25750	25750	25700	112
259	20250319	144800	3127147275	25750	25750	25750	25750	7
260	20250319	144700	3126967025	25750	25750	25750	25750	204
261	20250319	144600	3121714025	25700	25700	25700	25700	8
262	20250319	144500	3121508425	25700	25700	25700	25700	571
263	20250319	144400	3106833725	25750	25700	25750	25700	34
264	20250319	144300	3105959425	25700	25700	25750	25700	495
265	20250319	144200	3093235425	25700	25750	25750	25700	1588
266	20250319	144100	3052423000	25750	25750	25750	25750	21
267	20250319	144000	3051882250	25700	25700	25750	25700	193
268	20250319	143900	3046915500	25750	25700	25750	25700	596
269	20250319	143800	3031597800	25700	25700	25700	25700	81
270	20250319	143700	3029516100	25700	25675	25700	25650	236
271	20250319	143600	3023459825	25700	25700	25700	25650	1510
272	20250319	143500	2984706525	25725	25725	25725	25725	1
273	20250319	143400	2984680800	25700	25700	25700	25700	16
274	20250319	143300	2984269600	25700	25750	25750	25650	22
275	20250319	143200	2983703450	25700	25750	25750	25700	574
276	20250319	143100	2968951400	25750	25700	25750	25700	135
277	20250319	143000	2965481800	25750	25750	25750	25700	248
278	20250319	142900	2959108100	25700	25700	25700	25700	407
279	20250319	142800	2948648200	25700	25750	25750	25700	83
280	20250319	142700	2946513475	25750	25750	25750	25700	21
281	20250319	142600	2945973075	25750	25750	25750	25750	7
282	20250319	142500	2945792825	25750	25750	25750	25700	464
283	20250319	142400	2933865475	25700	25750	25750	25700	91
284	20250319	142300	2931525375	25750	25750	25750	25700	86
285	20250319	142200	2929313725	25700	25700	25750	25700	611
286	20250319	142100	2913590025	25700	25700	25750	25700	546
287	20250319	142000	2899556775	25700	25650	25750	25650	52
288	20250319	141900	2898220375	25650	25700	25700	25650	47
289	20250319	141800	2897012625	25700	25700	25750	25700	238
290	20250319	141700	2890889275	25700	25700	25750	25700	171
291	20250319	141600	2886494350	25650	25700	25700	25650	534
292	20250319	141500	2872783950	25700	25700	25700	25650	247
293	20250319	141400	2866441050	25700	25650	25700	25650	756
294	20250319	141300	2847032250	25650	25675	25675	25650	60
295	20250319	141200	2845492400	25650	25650	25675	25650	488
296	20250319	141100	2832974700	25650	25700	25700	25650	1553
297	20250319	141000	2793130725	25700	25700	25725	25700	1373
298	20250319	140900	2757844600	25700	25700	25700	25700	272
299	20250319	140800	2750854200	25700	25750	25750	25700	333
300	20250319	140700	2742295950	25750	25750	25750	25750	2
301	20250319	140600	2742244450	25750	25700	25750	25700	81
302	20250319	140500	2740158750	25750	25700	25750	25700	842
303	20250319	140400	2718510675	25700	25750	25750	25700	215
304	20250319	140300	2712984925	25750	25750	25750	25700	1380
305	20250319	140200	2677509950	25750	25750	25750	25750	26
306	20250319	140100	2676840450	25750	25750	25750	25750	12
307	20250319	140000	2676531450	25750	25750	25750	25750	112
308	20250319	135900	2673647450	25750	25725	25750	25700	3495
309	20250319	135800	2583803825	25750	25725	25750	25725	84
310	20250319	135700	2581641475	25725	25725	25725	25725	182
311	20250319	135600	2576959525	25725	25775	25775	25725	1670
312	20250319	135500	2533957200	25775	25775	25775	25775	5
313	20250319	135400	2533828325	25775	25775	25775	25775	1
314	20250319	135300	2533802550	25750	25750	25750	25750	18
315	20250319	135200	2533339050	25800	25800	25800	25800	0
316	20250319	135100	2533339050	25800	25800	25800	25800	1
317	20250319	135000	2533313250	25750	25750	25750	25750	465
318	20250319	134900	2521339500	25750	25750	25750	25750	919
319	20250319	134800	2497675250	25750	25750	25750	25750	0
320	20250319	134700	2497675250	25750	25750	25750	25750	270
321	20250319	134600	2490722750	25750	25750	25750	25750	0
322	20250319	134500	2490722750	25750	25750	25750	25750	0
323	20250319	134400	2490722750	25750	25750	25750	25750	685
324	20250319	134300	2473084000	25800	25800	25800	25800	77
325	20250319	134200	2471097400	25800	25750	25800	25750	73
326	20250319	134100	2469217550	25750	25750	25750	25750	205
327	20250319	134000	2463938800	25750	25800	25800	25750	1662
328	20250319	133900	2421130800	25800	25800	25800	25800	513
329	20250319	133800	2407895400	25800	25800	25800	25800	1328
330	20250319	133700	2373633000	25800	25800	25800	25800	80
331	20250319	133600	2371569000	25850	25800	25850	25800	27
332	20250319	133500	2370871450	25825	25850	25850	25825	74
333	20250319	133400	2368958575	25850	25850	25875	25850	150
334	20250319	133300	2365081000	25850	25900	25900	25850	339
335	20250319	133200	2356316850	25850	25850	25850	25850	949
336	20250319	133100	2331785200	25850	25850	25850	25850	0
337	20250319	133000	2331785200	25850	25800	25850	25800	2104
338	20250319	132900	2277501950	25800	25850	25850	25800	1018
339	20250319	132800	2251237000	25850	25850	25850	25850	38
340	20250319	132700	2250254700	25850	25850	25850	25800	37
341	20250319	132600	2249299200	25850	25825	25850	25800	269
342	20250319	132500	2242355925	25825	25800	25825	25800	369
343	20250319	132400	2232835700	25800	25800	25850	25800	139
344	20250319	132300	2229249450	25800	25825	25825	25800	108
345	20250319	132200	2226461725	25850	25825	25850	25825	4
346	20250319	132100	2226358350	25825	25850	25850	25825	43
347	20250319	132000	2225246825	25850	25800	25850	25800	33
348	20250319	131900	2224395275	25850	25850	25850	25850	1
349	20250319	131800	2224369425	25850	25800	25850	25800	70
350	20250319	131700	2222562825	25850	25850	25850	25800	77
351	20250319	131600	2220573075	25800	25800	25800	25800	75
352	20250319	131500	2218638075	25850	25850	25850	25850	5
353	20250319	131400	2218508825	25850	25850	25850	25850	2
354	20250319	131300	2218457125	25850	25850	25850	25850	11
355	20250319	131200	2218172775	25850	25850	25850	25850	1
356	20250319	131100	2218146925	25850	25850	25850	25850	509
357	20250319	131000	2204989275	25800	25800	25800	25800	3
358	20250319	130900	2204911875	25800	25800	25800	25800	2
359	20250319	130800	2204860275	25800	25800	25800	25800	0
360	20250319	130700	2204860275	25800	25800	25800	25800	81
361	20250319	130600	2202770475	25800	25800	25800	25800	678
362	20250319	130500	2185278075	25850	25850	25850	25850	1
363	20250319	130400	2185252225	25850	25800	25850	25800	278
364	20250319	130300	2178078775	25850	25800	25850	25800	38
365	20250319	130200	2177097975	25800	25800	25800	25800	352
366	20250319	130100	2168016375	25800	25850	25850	25800	38
367	20250319	130000	2167034975	25850	25800	25850	25800	33
368	20250319	125900	2166182025	25800	25800	25800	25800	202
369	20250319	125800	2160970425	25800	25850	25850	25800	115
370	20250319	125700	2157997725	25825	25825	25825	25825	3
371	20250319	125600	2157920250	25850	25850	25850	25850	22
372	20250319	125500	2157351550	25850	25800	25850	25800	31
373	20250319	125400	2156550800	25825	25850	25850	25825	2
374	20250319	125300	2156499125	25800	25800	25800	25800	505
375	20250319	125200	2143470125	25800	25800	25800	25800	963
376	20250319	125100	2118624725	25800	25800	25800	25800	0
377	20250319	125000	2118624725	25800	25800	25800	25800	42
378	20250319	124900	2117541125	25800	25800	25800	25800	2
379	20250319	124800	2117489525	25800	25800	25800	25800	61
380	20250319	124700	2115915725	25800	25850	25850	25800	2
381	20250319	124600	2115864075	25850	25750	25850	25750	417
382	20250319	124500	2105104875	25800	25800	25800	25800	979
383	20250319	124400	2079846675	25800	25850	25850	25800	9
384	20250319	124300	2079614225	25800	25850	25850	25800	2
385	20250319	124200	2079562575	25850	25800	25850	25800	50
386	20250319	124100	2078272525	25800	25800	25800	25750	313
387	20250319	124000	2070197225	25800	25800	25800	25800	853
388	20250319	123900	2048189825	25800	25800	25800	25800	254
389	20250319	123800	2041636625	25800	25800	25800	25800	165
390	20250319	123700	2037379625	25800	25800	25800	25800	1
391	20250319	123600	2037353825	25800	25800	25800	25800	1590
392	20250319	123500	1996331825	25800	25850	25850	25800	162
393	20250319	123400	1992151850	25825	25850	25850	25825	11
394	20250319	123300	1991867525	25850	25800	25850	25800	93
395	20250319	123200	1989467600	25800	25850	25850	25800	3
396	20250319	123100	1989390100	25850	25800	25850	25800	151
397	20250319	123000	1985491750	25800	25900	25900	25800	19
398	20250319	122900	1985000500	25900	25900	25900	25900	4
399	20250319	122800	1984896900	25800	25850	25850	25800	280
400	20250319	122700	1977659400	25850	25850	25900	25850	141
401	20250319	122600	1974013550	25850	25850	25850	25850	0
402	20250319	122500	1974013550	25850	25850	25850	25850	0
403	20250319	122400	1974013550	25850	25850	25900	25850	14
404	20250319	122300	1973651600	25850	25900	25900	25850	102
405	20250319	122200	1971014800	25900	25900	25900	25900	3
406	20250319	122100	1970937100	25875	25875	25875	25875	82
407	20250319	122000	1968815350	25900	25900	25900	25900	130
408	20250319	121900	1965448350	25900	25900	25900	25900	1
409	20250319	121800	1965422450	25875	25875	25875	25875	20
410	20250319	121700	1964904950	25875	25875	25875	25875	4
411	20250319	121600	1964801450	25850	25850	25850	25800	177
412	20250319	121500	1960226050	25850	25850	25850	25850	1
413	20250319	121400	1960200200	25850	25850	25900	25850	172
414	20250319	121300	1955753900	25850	25850	25850	25850	205
415	20250319	121200	1950454650	25850	25825	25875	25825	1423
416	20250319	121100	1913670075	25850	25850	25850	25850	101
417	20250319	121000	1911059225	25825	25850	25850	25825	51
418	20250319	120900	1909740900	25850	25875	25875	25800	2284
419	20250319	120800	1850698750	25875	25900	25900	25875	2
420	20250319	120700	1850646975	25875	25900	25900	25875	91
421	20250319	120600	1848291350	25900	25875	25900	25875	60
422	20250319	120500	1846738725	25875	25875	25875	25875	1
423	20250319	120400	1846712850	25875	25850	25875	25850	285
424	20250319	120300	1839345350	25900	25900	25900	25900	22
425	20250319	120200	1838775550	25850	25850	25900	25850	131
426	20250319	120100	1835386500	25900	25875	25900	25850	53
427	20250319	120000	1834013975	25850	25850	25900	25850	18
428	20250319	115900	1833547875	25850	25875	25875	25850	336
429	20250319	115800	1824862225	25875	25900	25900	25875	4
430	20250319	115700	1824758675	25900	25900	25900	25900	11
431	20250319	115600	1824473775	25875	25900	25900	25875	6
432	20250319	115500	1824318400	25875	25875	25900	25875	16
433	20250319	115400	1823904275	25875	25875	25875	25875	11
434	20250319	115300	1823619650	25850	25850	25850	25850	1
435	20250319	115200	1823593800	25900	25900	25900	25900	338
436	20250319	115100	1814839600	25900	25900	25900	25900	13
437	20250319	115000	1814502900	25900	25900	25900	25900	55
438	20250319	114900	1813078400	25850	25850	25875	25850	529
439	20250319	114800	1799403725	25900	25850	25900	25850	34
440	20250319	114700	1798524625	25900	25850	25900	25850	105
441	20250319	114600	1795810125	25850	25900	25900	25850	7
442	20250319	114500	1795629075	25850	25850	25900	25850	40
443	20250319	114400	1794594675	25900	25850	25900	25850	2
444	20250319	114300	1794542925	25900	25850	25900	25850	3
445	20250319	114200	1794465275	25900	25900	25900	25900	1
446	20250319	114100	1794439375	25900	25900	25900	25850	28
447	20250319	114000	1793715175	25900	25900	25900	25900	11
448	20250319	113900	1793430275	25900	25900	25900	25850	25
449	20250319	113800	1792783775	25850	25850	25850	25850	54
450	20250319	113700	1791387875	25900	25850	25900	25850	321
451	20250319	113600	1783074575	25850	25850	25850	25850	110
452	20250319	113500	1780231075	25800	25800	25800	25800	101
453	20250319	113400	1777625275	25900	25900	25900	25900	3
454	20250319	113300	1777547575	25850	25850	25900	25850	126
455	20250319	113200	1774290425	25850	25900	25900	25850	2
456	20250319	113100	1774238675	25900	25850	25900	25800	291
457	20250319	113000	1766717275	25900	25900	25900	25850	14
458	20250319	112900	1766355275	25850	25850	25850	25850	58
459	20250319	112800	1764855975	25900	25900	25900	25900	13
460	20250319	112700	1764519275	25900	25800	25900	25800	573
461	20250319	112600	1749702475	25800	25850	25850	25800	39
462	20250319	112500	1748696175	25800	25850	25850	25800	4
463	20250319	112400	1748592825	25800	25850	25850	25800	43
464	20250319	112300	1747482775	25850	25850	25850	25800	417
465	20250319	112200	1736703825	25850	25800	25850	25800	65
466	20250319	112100	1735026075	25800	25850	25850	25800	101
467	20250319	112000	1732415275	25850	25850	25850	25850	166
468	20250319	111900	1728124175	25850	25800	25850	25800	38
469	20250319	111800	1727143275	25800	25850	25850	25800	58
470	20250319	111700	1725645875	25850	25800	25850	25800	39
471	20250319	111600	1724639575	25800	25850	25850	25800	262
472	20250319	111500	1717879400	25850	25800	25850	25800	42
473	20250319	111400	1716795750	25800	25850	25850	25800	2217
474	20250319	111300	1659566000	25850	25900	25900	25850	439
475	20250319	111200	1648205500	25850	25850	25850	25850	0
476	20250319	111100	1648205500	25850	25850	25900	25850	112
477	20250319	111000	1645310250	25850	25900	25900	25850	62
478	20250319	110900	1643704500	25900	25950	25950	25900	197
479	20250319	110800	1638599200	25950	25900	25950	25900	26
480	20250319	110700	1637925750	25900	25900	25900	25900	400
481	20250319	110600	1627565750	25900	25900	25900	25900	0
482	20250319	110500	1627565750	25900	25900	25900	25850	189
483	20250319	110400	1622670700	25850	25850	25850	25850	0
484	20250319	110300	1622670700	25850	25850	25850	25850	1
485	20250319	110200	1622644850	25900	25900	25900	25900	83
486	20250319	110100	1620495150	25900	25850	25900	25850	408
487	20250319	110000	1609948300	25850	25850	25900	25850	6
488	20250319	105900	1609793150	25850	25850	25850	25850	187
489	20250319	105800	1604959200	25900	25900	25900	25900	182
490	20250319	105700	1600245400	25900	25850	25900	25850	347
491	20250319	105600	1591259300	25850	25850	25850	25850	554
492	20250319	105500	1576938400	25850	25850	25850	25850	75
493	20250319	105400	1574999650	25800	25800	25800	25800	23
494	20250319	105300	1574406250	25800	25800	25800	25800	32
495	20250319	105200	1573580650	25800	25850	25850	25800	128
496	20250319	105100	1570277900	25850	25850	25850	25850	56
497	20250319	105000	1568830300	25850	25850	25850	25850	11
498	20250319	104900	1568545950	25850	25800	25850	25800	8
499	20250319	104800	1568339300	25800	25800	25800	25800	20
500	20250319	104700	1567823300	25850	25850	25850	25850	402
501	20250319	104600	1557431600	25850	25850	25850	25850	240
502	20250319	104500	1551227600	25850	25900	25900	25850	2
503	20250319	104400	1551175850	25850	25850	25850	25850	391
504	20250319	104300	1541068500	25900	25950	25950	25900	259
505	20250319	104200	1534359400	25950	25900	25950	25900	371
506	20250319	104100	1524732000	25950	25950	25950	25950	2
507	20250319	104000	1524680100	25900	25900	25900	25900	0
508	20250319	103900	1524680100	25900	25900	25900	25900	100
509	20250319	103800	1522090100	25900	25950	25950	25900	234
510	20250319	103700	1516018000	26000	26000	26000	26000	2
511	20250319	103600	1515966000	25950	25900	25950	25900	1510
512	20250319	103500	1476802100	25900	25900	25900	25850	98
513	20250319	103400	1474266400	25900	25900	25900	25900	39
514	20250319	103300	1473256300	25900	25900	25900	25900	54
515	20250319	103200	1471857700	25850	25850	25850	25850	2
516	20250319	103100	1471806000	25850	25825	25850	25825	103
517	20250319	103000	1469143900	25850	25850	25875	25850	757
518	20250319	102900	1449575400	25850	25850	25850	25850	609
519	20250319	102800	1433832750	25850	25850	25850	25850	138
520	20250319	102700	1430265450	25850	25850	25850	25850	60
521	20250319	102600	1428714450	25850	25850	25850	25850	1
522	20250319	102500	1428688600	25850	25900	25900	25850	68
523	20250319	102400	1426929750	25900	25850	25900	25850	58
524	20250319	102300	1425428900	25850	25850	25900	25850	683
525	20250319	102200	1407758150	25850	25850	25950	25850	209
526	20250319	102100	1402355400	25850	25900	25950	25850	325
527	20250319	102000	1393935300	25850	25900	25900	25850	25
528	20250319	101900	1393287850	25900	25950	25950	25900	1154
529	20250319	101800	1363398100	25950	25950	25950	25900	137
530	20250319	101700	1359846550	25950	25900	25950	25900	44
531	20250319	101600	1358706800	25950	25950	26000	25950	384
532	20250319	101500	1348741550	25950	26000	26000	25950	356
533	20250319	101400	1339494450	26000	26025	26025	26000	655
534	20250319	101300	1322457450	26025	25950	26025	25950	1454
535	20250319	101200	1284663000	25950	25950	26000	25950	506
536	20250319	101100	1271532250	25950	25900	25950	25900	569
537	20250319	101000	1256766800	25900	25900	25950	25900	117
538	20250319	100900	1253736450	25900	25950	25950	25900	156
539	20250319	100800	1249693500	25950	25900	25950	25900	321
540	20250319	100700	1241374050	25950	25900	25950	25900	173
541	20250319	100600	1236889300	25900	25900	25900	25900	5
542	20250319	100500	1236759800	25900	25950	25950	25900	39
543	20250319	100400	1235748050	25950	25975	26000	25950	68
544	20250319	100300	1233983225	26000	26000	26000	25950	46
545	20250319	100200	1232789075	25950	25950	26000	25925	2588
546	20250319	100100	1165575350	25950	25925	25950	25925	1464
547	20250319	100000	1127594025	25925	25950	25975	25925	528
548	20250319	095900	1113892175	25950	25950	25975	25950	728
549	20250319	095800	1095000075	25950	25950	25950	25950	460
550	20250319	095700	1083063075	25950	25950	25950	25950	131
551	20250319	095600	1079663625	25900	25950	25950	25900	640
552	20250319	095500	1063075625	25950	25900	25950	25900	141
553	20250319	095400	1059423675	25950	25950	25950	25950	692
554	20250319	095300	1041466275	25950	26000	26000	25950	244
555	20250319	095200	1035122325	26000	26000	26000	26000	442
556	20250319	095100	1023630325	26000	26000	26050	26000	496
557	20250319	095000	1010734075	26000	26000	26000	25950	1331
558	20250319	094900	976129125	26000	25900	26000	25900	648
559	20250319	094800	959315825	25900	25900	25900	25900	54
560	20250319	094700	957917225	25900	25900	25950	25900	48
561	20250319	094600	956673025	25900	25900	25950	25900	524
562	20250319	094500	943101275	25850	25850	25850	25800	519
563	20250319	094400	929685725	25800	25900	25900	25800	178
564	20250319	094300	925082775	25900	25825	25900	25825	260
565	20250319	094200	918362475	25825	25800	25825	25800	33
566	20250319	094100	917511000	25800	25850	25850	25800	163
567	20250319	094000	913305325	25800	25800	25850	25750	1184
568	20250319	093900	882800175	25800	25850	25850	25800	906
569	20250319	093800	859423525	25825	25850	25850	25825	151
570	20250319	093700	855521425	25850	25850	25850	25800	334
571	20250319	093600	846895725	25850	25850	25850	25800	42
572	20250319	093500	845810225	25850	25800	25850	25800	184
573	20250319	093400	841062925	25850	25850	25850	25850	2
574	20250319	093300	841011225	25850	25850	25850	25850	26
575	20250319	093200	840339125	25800	25800	25825	25800	69
576	20250319	093100	838558675	25800	25800	25800	25800	139
577	20250319	093000	834972475	25800	25800	25800	25800	115
578	20250319	092900	832005475	25800	25825	25825	25800	380
579	20250319	092800	822200800	25825	25800	25825	25800	305
580	20250319	092700	814331600	25800	25800	25800	25700	785
581	20250319	092600	794118050	25750	25800	25800	25750	213
582	20250319	092500	788632200	25700	25750	25750	25700	719
583	20250319	092400	770118300	25750	25800	25800	25750	321
584	20250319	092300	761852300	25750	25750	25750	25750	495
585	20250319	092200	749106050	25750	25750	25750	25700	316
586	20250319	092100	740969500	25700	25800	25800	25700	1186
587	20250319	092000	710421150	25800	25800	25800	25750	1001
588	20250319	091900	684595450	25800	25850	25850	25800	56
589	20250319	091800	683149675	25850	25850	25850	25800	455
590	20250319	091700	671390375	25800	25850	25850	25800	221
591	20250319	091600	665679025	25850	25850	25850	25800	686
592	20250319	091500	647958125	25850	25850	25850	25800	1039
593	20250319	091400	621100025	25850	25850	25950	25850	1159
594	20250319	091300	591138125	25850	25950	26000	25850	901
595	20250319	091200	567798875	25950	26000	26000	25900	1753
596	20250319	091100	522311425	26000	26050	26100	26000	1176
597	20250319	091000	491684200	26050	26000	26100	25950	3584
598	20250319	090900	398430650	25950	26000	26050	25950	1481
599	20250319	090800	359910450	26000	26000	26050	25950	749
600	20250319	090700	340426375	25950	26050	26050	25950	1071
601	20250319	090600	312555200	26050	25900	26100	25900	3015
602	20250319	090500	234193100	25900	25800	25900	25750	2252
603	20250319	090400	175980800	25800	25800	25800	25750	1194
604	20250319	090300	145175650	25800	25850	25850	25800	1273
605	20250319	090200	112323250	25800	25800	25950	25750	1383
606	20250319	090100	76588300	25800	25750	25800	25700	554
607	20250319	090000	62322500	25750	25750	25800	25700	2399