KissMeData/195870/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203600	1792608625	29200	29200	29200	29200	1598
3	20250326	203500	1792608625	29200	29200	29200	29200	0
4	20250326	203400	1792608625	29200	29200	29200	29200	0
5	20250326	203300	1792608625	29200	29200	29200	29200	0
6	20250326	203200	1792608625	29200	29200	29200	29200	0
7	20250326	203100	1792608625	29200	29200	29200	29200	0
8	20250326	203000	1792608625	29200	29200	29200	29200	0
9	20250326	202900	1792608625	29200	29200	29200	29200	0
10	20250326	202800	1792608625	29200	29200	29200	29200	0
11	20250326	202700	1792608625	29200	29200	29200	29200	0
12	20250326	202600	1792608625	29200	29200	29200	29200	0
13	20250326	202500	1792608625	29200	29200	29200	29200	0
14	20250326	202400	1792608625	29200	29200	29200	29200	0
15	20250326	202300	1792608625	29200	29200	29200	29200	0
16	20250326	202200	1792608625	29200	29200	29200	29200	0
17	20250326	202100	1792608625	29200	29200	29200	29200	0
18	20250326	202000	1792608625	29200	29200	29200	29200	0
19	20250326	201900	1792608625	29200	29200	29200	29200	0
20	20250326	201800	1792608625	29200	29200	29200	29200	0
21	20250326	201700	1792608625	29200	29200	29200	29200	0
22	20250326	201600	1792608625	29200	29200	29200	29200	0
23	20250326	201500	1792608625	29200	29200	29200	29200	0
24	20250326	201400	1792608625	29200	29200	29200	29200	0
25	20250326	201300	1792608625	29200	29200	29200	29200	0
26	20250326	201200	1792608625	29200	29200	29200	29200	0
27	20250326	201100	1792608625	29200	29200	29200	29200	0
28	20250326	201000	1792608625	29200	29200	29200	29200	0
29	20250326	200900	1792608625	29200	29200	29200	29200	0
30	20250326	200800	1792608625	29200	29200	29200	29200	0
31	20250326	200700	1792608625	29200	29200	29200	29200	0
32	20250326	200600	1792608625	29200	29200	29200	29200	1598
33	20250326	200500	1792608625	29200	29200	29200	29200	0
34	20250326	200400	1792608625	29200	29200	29200	29200	0
35	20250326	200300	1792608625	29200	29200	29200	29200	0
36	20250326	200200	1792608625	29200	29200	29200	29200	0
37	20250326	200100	1792608625	29200	29200	29200	29200	0
38	20250326	200000	1792608625	29200	29200	29200	29200	0
39	20250326	195900	1792608625	29200	29200	29200	29200	0
40	20250326	195800	1792608625	29200	29200	29200	29200	0
41	20250326	195700	1792608625	29200	29200	29200	29200	0
42	20250326	195600	1792608625	29200	29200	29200	29200	0
43	20250326	195500	1792608625	29200	29200	29200	29200	0
44	20250326	195400	1792608625	29200	29200	29200	29200	0
45	20250326	195300	1792608625	29200	29200	29200	29200	0
46	20250326	195200	1792608625	29200	29200	29200	29200	0
47	20250326	195100	1792608625	29200	29200	29200	29200	0
48	20250326	195000	1792608625	29200	29200	29200	29200	0
49	20250326	194900	1792608625	29200	29200	29200	29200	0
50	20250326	194800	1792608625	29200	29200	29200	29200	0
51	20250326	194700	1792608625	29200	29200	29200	29200	0
52	20250326	194600	1792608625	29200	29200	29200	29200	0
53	20250326	194500	1792608625	29200	29200	29200	29200	0
54	20250326	194400	1792608625	29200	29200	29200	29200	0
55	20250326	194300	1792608625	29200	29200	29200	29200	0
56	20250326	194200	1792608625	29200	29200	29200	29200	0
57	20250326	194100	1792608625	29200	29200	29200	29200	0
58	20250326	194000	1792608625	29200	29200	29200	29200	0
59	20250326	193900	1792608625	29200	29200	29200	29200	0
60	20250326	193800	1792608625	29200	29200	29200	29200	0
61	20250326	193700	1792608625	29200	29200	29200	29200	0
62	20250326	193600	1792608625	29200	29200	29200	29200	1598
63	20250326	193500	1792608625	29200	29200	29200	29200	0
64	20250326	193400	1792608625	29200	29200	29200	29200	0
65	20250326	193300	1792608625	29200	29200	29200	29200	0
66	20250326	193200	1792608625	29200	29200	29200	29200	0
67	20250326	193100	1792608625	29200	29200	29200	29200	0
68	20250326	193000	1792608625	29200	29200	29200	29200	0
69	20250326	192900	1792608625	29200	29200	29200	29200	0
70	20250326	192800	1792608625	29200	29200	29200	29200	0
71	20250326	192700	1792608625	29200	29200	29200	29200	0
72	20250326	192600	1792608625	29200	29200	29200	29200	0
73	20250326	192500	1792608625	29200	29200	29200	29200	0
74	20250326	192400	1792608625	29200	29200	29200	29200	0
75	20250326	192300	1792608625	29200	29200	29200	29200	0
76	20250326	192200	1792608625	29200	29200	29200	29200	0
77	20250326	192100	1792608625	29200	29200	29200	29200	0
78	20250326	192000	1792608625	29200	29200	29200	29200	0
79	20250326	191900	1792608625	29200	29200	29200	29200	0
80	20250326	191800	1792608625	29200	29200	29200	29200	0
81	20250326	191700	1792608625	29200	29200	29200	29200	0
82	20250326	191600	1792608625	29200	29200	29200	29200	0
83	20250326	191500	1792608625	29200	29200	29200	29200	0
84	20250326	191400	1792608625	29200	29200	29200	29200	0
85	20250326	191300	1792608625	29200	29200	29200	29200	0
86	20250326	191200	1792608625	29200	29200	29200	29200	0
87	20250326	191100	1792608625	29200	29200	29200	29200	0
88	20250326	191000	1792608625	29200	29200	29200	29200	0
89	20250326	190900	1792608625	29200	29200	29200	29200	0
90	20250326	190800	1792608625	29200	29200	29200	29200	0
91	20250326	190700	1792608625	29200	29200	29200	29200	0
92	20250326	190600	1792608625	29200	29200	29200	29200	1598
93	20250326	190500	1792608625	29200	29200	29200	29200	0
94	20250326	190400	1792608625	29200	29200	29200	29200	0
95	20250326	190300	1792608625	29200	29200	29200	29200	0
96	20250326	190200	1792608625	29200	29200	29200	29200	0
97	20250326	190100	1792608625	29200	29200	29200	29200	0
98	20250326	190000	1792608625	29200	29200	29200	29200	0
99	20250326	185900	1792608625	29200	29200	29200	29200	0
100	20250326	185800	1792608625	29200	29200	29200	29200	0
101	20250326	185700	1792608625	29200	29200	29200	29200	0
102	20250326	185600	1792608625	29200	29200	29200	29200	0
103	20250326	185500	1792608625	29200	29200	29200	29200	0
104	20250326	185400	1792608625	29200	29200	29200	29200	0
105	20250326	185300	1792608625	29200	29200	29200	29200	0
106	20250326	185200	1792608625	29200	29200	29200	29200	0
107	20250326	185100	1792608625	29200	29200	29200	29200	0
108	20250326	185000	1792608625	29200	29200	29200	29200	0
109	20250326	184900	1792608625	29200	29200	29200	29200	0
110	20250326	184800	1792608625	29200	29200	29200	29200	0
111	20250326	184700	1792608625	29200	29200	29200	29200	0
112	20250326	184600	1792608625	29200	29200	29200	29200	0
113	20250326	184500	1792608625	29200	29200	29200	29200	0
114	20250326	184400	1792608625	29200	29200	29200	29200	0
115	20250326	184300	1792608625	29200	29200	29200	29200	0
116	20250326	184200	1792608625	29200	29200	29200	29200	0
117	20250326	184100	1792608625	29200	29200	29200	29200	0
118	20250326	184000	1792608625	29200	29200	29200	29200	0
119	20250326	183900	1792608625	29200	29200	29200	29200	0
120	20250326	183800	1792608625	29200	29200	29200	29200	0
121	20250326	183700	1792608625	29200	29200	29200	29200	0
122	20250326	183600	1792608625	29200	29200	29200	29200	1598
123	20250326	183500	1792608625	29200	29200	29200	29200	0
124	20250326	183400	1792608625	29200	29200	29200	29200	0
125	20250326	183300	1792608625	29200	29200	29200	29200	0
126	20250326	183200	1792608625	29200	29200	29200	29200	0
127	20250326	183100	1792608625	29200	29200	29200	29200	0
128	20250326	183000	1792608625	29200	29200	29200	29200	0
129	20250326	182900	1792608625	29200	29200	29200	29200	0
130	20250326	182800	1792608625	29200	29200	29200	29200	0
131	20250326	182700	1792608625	29200	29200	29200	29200	0
132	20250326	182600	1792608625	29200	29200	29200	29200	0
133	20250326	182500	1792608625	29200	29200	29200	29200	0
134	20250326	182400	1792608625	29200	29200	29200	29200	0
135	20250326	182300	1792608625	29200	29200	29200	29200	0
136	20250326	182200	1792608625	29200	29200	29200	29200	0
137	20250326	182100	1792608625	29200	29200	29200	29200	0
138	20250326	182000	1792608625	29200	29200	29200	29200	0
139	20250326	181900	1792608625	29200	29200	29200	29200	0
140	20250326	181800	1792608625	29200	29200	29200	29200	0
141	20250326	181700	1792608625	29200	29200	29200	29200	0
142	20250326	181600	1792608625	29200	29200	29200	29200	0
143	20250326	181500	1792608625	29200	29200	29200	29200	0
144	20250326	181400	1792608625	29200	29200	29200	29200	0
145	20250326	181300	1792608625	29200	29200	29200	29200	0
146	20250326	181200	1792608625	29200	29200	29200	29200	0
147	20250326	181100	1792608625	29200	29200	29200	29200	0
148	20250326	181000	1792608625	29200	29200	29200	29200	0
149	20250326	180900	1792608625	29200	29200	29200	29200	0
150	20250326	180800	1792608625	29200	29200	29200	29200	0
151	20250326	180700	1792608625	29200	29200	29200	29200	0
152	20250326	180600	1792608625	29200	29200	29200	29200	1598
153	20250326	180500	1792608625	29200	29200	29200	29200	0
154	20250326	180400	1792608625	29200	29200	29200	29200	0
155	20250326	180300	1792608625	29200	29200	29200	29200	0
156	20250326	180200	1792608625	29200	29200	29200	29200	0
157	20250326	180100	1792608625	29200	29200	29200	29200	0
158	20250326	180000	1792608625	29200	29200	29200	29200	0
159	20250326	175900	1792608625	29200	29200	29200	29200	0
160	20250326	175800	1792608625	29200	29200	29200	29200	0
161	20250326	175700	1792608625	29200	29200	29200	29200	0
162	20250326	175600	1792608625	29200	29200	29200	29200	0
163	20250326	175500	1792608625	29200	29200	29200	29200	0
164	20250326	175400	1792608625	29200	29200	29200	29200	0
165	20250326	175300	1792608625	29200	29200	29200	29200	0
166	20250326	175200	1792608625	29200	29200	29200	29200	0
167	20250326	175100	1792608625	29200	29200	29200	29200	0
168	20250326	175000	1792608625	29200	29200	29200	29200	0
169	20250326	174900	1792608625	29200	29200	29200	29200	0
170	20250326	174800	1792608625	29200	29200	29200	29200	0
171	20250326	174700	1792608625	29200	29200	29200	29200	0
172	20250326	174600	1792608625	29200	29200	29200	29200	0
173	20250326	174500	1792608625	29200	29200	29200	29200	0
174	20250326	174400	1792608625	29200	29200	29200	29200	0
175	20250326	174300	1792608625	29200	29200	29200	29200	0
176	20250326	174200	1792608625	29200	29200	29200	29200	0
177	20250326	174100	1792608625	29200	29200	29200	29200	0
178	20250326	174000	1792608625	29200	29200	29200	29200	0
179	20250326	173900	1792608625	29200	29200	29200	29200	0
180	20250326	173800	1792608625	29200	29200	29200	29200	0
181	20250326	173700	1792608625	29200	29200	29200	29200	0
182	20250326	173600	1792608625	29200	29200	29200	29200	1598
183	20250326	173500	1792608625	29200	29200	29200	29200	0
184	20250326	173400	1792608625	29200	29200	29200	29200	0
185	20250326	173300	1792608625	29200	29200	29200	29200	0
186	20250326	173200	1792608625	29200	29200	29200	29200	0
187	20250326	173100	1792608625	29200	29200	29200	29200	0
188	20250326	173000	1792608625	29200	29200	29200	29200	0
189	20250326	172900	1792608625	29200	29200	29200	29200	0
190	20250326	172800	1792608625	29200	29200	29200	29200	0
191	20250326	172700	1792608625	29200	29200	29200	29200	0
192	20250326	172600	1792608625	29200	29200	29200	29200	0
193	20250326	172500	1792608625	29200	29200	29200	29200	0
194	20250326	172400	1792608625	29200	29200	29200	29200	0
195	20250326	172300	1792608625	29200	29200	29200	29200	0
196	20250326	172200	1792608625	29200	29200	29200	29200	0
197	20250326	172100	1792608625	29200	29200	29200	29200	0
198	20250326	172000	1792608625	29200	29200	29200	29200	0
199	20250326	171900	1792608625	29200	29200	29200	29200	0
200	20250326	171800	1792608625	29200	29200	29200	29200	0
201	20250326	171700	1792608625	29200	29200	29200	29200	0
202	20250326	171600	1792608625	29200	29200	29200	29200	0
203	20250326	171500	1792608625	29200	29200	29200	29200	0
204	20250326	171400	1792608625	29200	29200	29200	29200	0
205	20250326	171300	1792608625	29200	29200	29200	29200	0
206	20250326	171200	1792608625	29200	29200	29200	29200	0
207	20250326	171100	1792608625	29200	29200	29200	29200	0
208	20250326	171000	1792608625	29200	29200	29200	29200	0
209	20250326	170900	1792608625	29200	29200	29200	29200	0
210	20250326	170800	1792608625	29200	29200	29200	29200	0
211	20250326	170700	1792608625	29200	29200	29200	29200	0
212	20250326	170600	1792608625	29200	29200	29200	29200	1598
213	20250326	170500	1792608625	29200	29200	29200	29200	0
214	20250326	170400	1792608625	29200	29200	29200	29200	0
215	20250326	170300	1792608625	29200	29200	29200	29200	0
216	20250326	170200	1792608625	29200	29200	29200	29200	0
217	20250326	170100	1792608625	29200	29200	29200	29200	0
218	20250326	170000	1792608625	29200	29200	29200	29200	0
219	20250326	165900	1792608625	29200	29200	29200	29200	0
220	20250326	165800	1792608625	29200	29200	29200	29200	0
221	20250326	165700	1792608625	29200	29200	29200	29200	0
222	20250326	165600	1792608625	29200	29200	29200	29200	0
223	20250326	165500	1792608625	29200	29200	29200	29200	0
224	20250326	165400	1792608625	29200	29200	29200	29200	0
225	20250326	165300	1792608625	29200	29200	29200	29200	0
226	20250326	165200	1792608625	29200	29200	29200	29200	0
227	20250326	165100	1792608625	29200	29200	29200	29200	0
228	20250326	165000	1792608625	29200	29200	29200	29200	0
229	20250326	164900	1792608625	29200	29200	29200	29200	0
230	20250326	164800	1792608625	29200	29200	29200	29200	0
231	20250326	164700	1792608625	29200	29200	29200	29200	0
232	20250326	164600	1792608625	29200	29200	29200	29200	0
233	20250326	164500	1792608625	29200	29200	29200	29200	0
234	20250326	164400	1792608625	29200	29200	29200	29200	0
235	20250326	164300	1792608625	29200	29200	29200	29200	0
236	20250326	164200	1792608625	29200	29200	29200	29200	0
237	20250326	164100	1792608625	29200	29200	29200	29200	0
238	20250326	164000	1792608625	29200	29200	29200	29200	0
239	20250326	163900	1792608625	29200	29200	29200	29200	0
240	20250326	163800	1792608625	29200	29200	29200	29200	0
241	20250326	163700	1792608625	29200	29200	29200	29200	0
242	20250326	163600	1792608625	29200	29200	29200	29200	1598
243	20250326	163500	1792608625	29200	29200	29200	29200	0
244	20250326	163400	1792608625	29200	29200	29200	29200	0
245	20250326	163300	1792608625	29200	29200	29200	29200	0
246	20250326	163200	1792608625	29200	29200	29200	29200	0
247	20250326	163100	1792608625	29200	29200	29200	29200	0
248	20250326	163000	1792608625	29200	29200	29200	29200	0
249	20250326	162900	1792608625	29200	29200	29200	29200	0
250	20250326	162800	1792608625	29200	29200	29200	29200	0
251	20250326	162700	1792608625	29200	29200	29200	29200	0
252	20250326	162600	1792608625	29200	29200	29200	29200	0
253	20250326	162500	1792608625	29200	29200	29200	29200	0
254	20250326	162400	1792608625	29200	29200	29200	29200	0
255	20250326	162300	1792608625	29200	29200	29200	29200	0
256	20250326	162200	1792608625	29200	29200	29200	29200	0
257	20250326	162100	1792608625	29200	29200	29200	29200	0
258	20250326	162000	1792608625	29200	29200	29200	29200	0
259	20250326	161900	1792608625	29200	29200	29200	29200	0
260	20250326	161800	1792608625	29200	29200	29200	29200	0
261	20250326	161700	1792608625	29200	29200	29200	29200	0
262	20250326	161600	1792608625	29200	29200	29200	29200	0
263	20250326	161500	1792608625	29200	29200	29200	29200	0
264	20250326	161400	1792608625	29200	29200	29200	29200	0
265	20250326	161300	1792608625	29200	29200	29200	29200	0
266	20250326	161200	1792608625	29200	29200	29200	29200	0
267	20250326	161100	1792608625	29200	29200	29200	29200	0
268	20250326	161000	1792608625	29200	29200	29200	29200	0
269	20250326	160900	1792608625	29200	29200	29200	29200	0
270	20250326	160800	1792608625	29200	29200	29200	29200	0
271	20250326	160700	1792608625	29200	29200	29200	29200	0
272	20250326	160600	1792608625	29200	29200	29200	29200	1598
273	20250326	160500	1792608625	29200	29200	29200	29200	0
274	20250326	160400	1792608625	29200	29200	29200	29200	0
275	20250326	160300	1792608625	29200	29200	29200	29200	0
276	20250326	160200	1792608625	29200	29200	29200	29200	0
277	20250326	160100	1792608625	29200	29200	29200	29200	0
278	20250326	160000	1792608625	29200	29200	29200	29200	0
279	20250326	155900	1792608625	29200	29200	29200	29200	0
280	20250326	155800	1792608625	29200	29200	29200	29200	0
281	20250326	155700	1792608625	29200	29200	29200	29200	0
282	20250326	155600	1792608625	29200	29200	29200	29200	0
283	20250326	155500	1792608625	29200	29200	29200	29200	0
284	20250326	155400	1792608625	29200	29200	29200	29200	0
285	20250326	155300	1792608625	29200	29200	29200	29200	0
286	20250326	155200	1792608625	29200	29200	29200	29200	0
287	20250326	155100	1792608625	29200	29200	29200	29200	0
288	20250326	155000	1792608625	29200	29200	29200	29200	0
289	20250326	154900	1792608625	29200	29200	29200	29200	0
290	20250326	154800	1792608625	29200	29200	29200	29200	0
291	20250326	154700	1792608625	29200	29200	29200	29200	0
292	20250326	154600	1792608625	29200	29200	29200	29200	0
293	20250326	154500	1792608625	29200	29200	29200	29200	0
294	20250326	154400	1792608625	29200	29200	29200	29200	0
295	20250326	154300	1792608625	29200	29200	29200	29200	0
296	20250326	154200	1792608625	29200	29200	29200	29200	0
297	20250326	154100	1792608625	29200	29200	29200	29200	0
298	20250326	154000	1792608625	29200	29200	29200	29200	0
299	20250326	153900	1792608625	29200	29200	29200	29200	0
300	20250326	153800	1792608625	29200	29200	29200	29200	0
301	20250326	153700	1792608625	29200	29200	29200	29200	0
302	20250326	153600	1792608625	29200	29200	29200	29200	1598
303	20250326	153500	1792608625	29200	29200	29200	29200	0
304	20250326	153400	1792608625	29200	29200	29200	29200	0
305	20250326	153300	1792608625	29200	29200	29200	29200	0
306	20250326	153200	1792608625	29200	29200	29200	29200	0
307	20250326	153100	1792608625	29200	29200	29200	29200	0
308	20250326	153000	1792608625	29200	29200	29200	29200	1598
309	20250326	152900	1745947025	28950	28950	28950	28950	0
310	20250326	152800	1745947025	28950	28950	28950	28950	0
311	20250326	152700	1745947025	28950	28950	28950	28950	0
312	20250326	152600	1745947025	28950	28950	28950	28950	0
313	20250326	152500	1745947025	28950	28950	28950	28950	0
314	20250326	152400	1745947025	28950	28950	28950	28950	0
315	20250326	152300	1745947025	28950	28950	28950	28950	0
316	20250326	152200	1745947025	28950	28950	28950	28950	0
317	20250326	152100	1745947025	28950	28950	28950	28950	0
318	20250326	152000	1745947025	28950	28950	28950	28950	0
319	20250326	151900	1745947025	28950	29000	29000	28950	63
320	20250326	151800	1744120775	29000	29050	29050	29000	205
321	20250326	151700	1738174025	29000	29000	29050	28950	716
322	20250326	151600	1717423725	29050	29050	29100	29000	673
323	20250326	151500	1697892325	29050	29050	29050	29000	716
324	20250326	151400	1677116325	29050	29000	29050	29000	674
325	20250326	151300	1657560075	29000	29000	29000	28950	629
326	20250326	151200	1639339675	29000	28950	29000	28950	1048
327	20250326	151100	1608989025	28950	29000	29050	28950	1246
328	20250326	151000	1572850675	29000	29000	29050	29000	970
329	20250326	150900	1544699325	29000	29000	29000	29000	538
330	20250326	150800	1529097325	29000	29000	29000	29000	143
331	20250326	150700	1524950325	29000	29000	29000	29000	68
332	20250326	150600	1522978325	29000	29000	29000	29000	77
333	20250326	150500	1520745325	29050	29050	29050	29050	0
334	20250326	150400	1520745325	29050	29050	29050	29000	150
335	20250326	150300	1516387875	29000	29000	29050	29000	49
336	20250326	150200	1514966775	29000	29000	29000	29000	128
337	20250326	150100	1511254775	29000	29050	29050	29000	286
338	20250326	150000	1502948775	29050	29050	29100	29050	33
339	20250326	145900	1501989825	29100	29100	29100	29100	2
340	20250326	145800	1501931625	29100	29050	29100	29050	40
341	20250326	145700	1500768475	29050	29050	29050	29050	20
342	20250326	145600	1500187475	29050	29050	29050	29050	0
343	20250326	145500	1500187475	29050	29100	29100	29050	11
344	20250326	145400	1499867825	29050	29050	29050	29050	512
345	20250326	145300	1484994225	29000	29000	29050	29000	144
346	20250326	145200	1480818025	29000	29000	29000	29000	99
347	20250326	145100	1477947025	29000	29000	29050	29000	79
348	20250326	145000	1475655975	29000	29000	29000	29000	20
349	20250326	144900	1475075975	29000	29000	29000	29000	15
350	20250326	144800	1474640975	29000	29000	29050	29000	239
351	20250326	144700	1467701025	29000	29000	29000	29000	6
352	20250326	144600	1467527025	29000	29000	29000	29000	19
353	20250326	144500	1466976025	29050	29050	29050	29000	84
354	20250326	144400	1464537475	29050	29050	29050	29050	5
355	20250326	144300	1464392225	29050	29050	29050	29000	199
356	20250326	144200	1458612375	29000	29000	29000	29000	9
357	20250326	144100	1458351375	29050	29025	29050	29000	59
358	20250326	144000	1456638850	29050	29050	29050	29050	0
359	20250326	143900	1456638850	29050	29050	29050	29050	0
360	20250326	143800	1456638850	29050	29050	29050	29000	23
361	20250326	143700	1455971050	29000	29000	29000	29000	34
362	20250326	143600	1454985050	29000	29000	29000	29000	63
363	20250326	143500	1453158050	29050	29050	29050	29050	1
364	20250326	143400	1453129000	29000	29000	29000	29000	108
365	20250326	143300	1449997000	29000	29000	29000	29000	7
366	20250326	143200	1449794000	29050	29050	29050	29000	24
367	20250326	143100	1449097550	29050	29050	29050	29050	168
368	20250326	143000	1444217150	29050	29050	29050	29050	3
369	20250326	142900	1444130000	29025	29050	29050	29025	7
370	20250326	142800	1443926700	29025	29050	29050	29025	80
371	20250326	142700	1441602750	29000	29050	29050	29000	2
372	20250326	142600	1441544700	29000	29000	29000	29000	13
373	20250326	142500	1441167700	29050	29050	29050	29050	0
374	20250326	142400	1441167700	29050	29050	29050	29050	7
375	20250326	142300	1440964350	29050	29050	29050	29050	2
376	20250326	142200	1440906250	29000	29000	29000	28950	494
377	20250326	142100	1426580450	29000	29000	29000	29000	588
378	20250326	142000	1409528450	29000	29000	29000	29000	5
379	20250326	141900	1409383450	29050	29050	29050	29050	570
380	20250326	141800	1392824950	29050	29050	29050	29050	20
381	20250326	141700	1392243950	29050	29100	29100	29050	2
382	20250326	141600	1392185800	29050	29050	29050	29050	0
383	20250326	141500	1392185800	29050	29100	29100	29050	7
384	20250326	141400	1391982150	29050	29050	29100	29050	17
385	20250326	141300	1391487700	29050	29050	29050	29050	0
386	20250326	141200	1391487700	29050	29050	29050	29050	1
387	20250326	141100	1391458650	29050	29050	29050	29050	5
388	20250326	141000	1391313400	29100	29100	29100	29100	7
389	20250326	140900	1391109700	29050	29050	29050	29050	106
390	20250326	140800	1388030400	29050	29050	29050	29050	2
391	20250326	140700	1387972300	29050	29050	29100	29050	144
392	20250326	140600	1383789050	29050	29000	29050	29000	106
393	20250326	140500	1380709800	29000	29000	29000	29000	0
394	20250326	140400	1380709800	29000	29000	29000	29000	21
395	20250326	140300	1380100800	29050	29000	29050	29000	10
396	20250326	140200	1379810350	29000	28950	29000	28950	277
397	20250326	140100	1371780250	28950	28950	28950	28950	437
398	20250326	140000	1359129100	28950	29000	29000	28950	406
399	20250326	135900	1347356150	29050	29050	29050	29050	241
400	20250326	135800	1340355100	29000	29000	29050	29000	57
401	20250326	135700	1338701950	29050	29050	29050	29050	2
402	20250326	135600	1338643850	29000	29000	29000	29000	2
403	20250326	135500	1338585850	29050	29050	29050	29050	4
404	20250326	135400	1338469650	29050	29050	29050	29050	63
405	20250326	135300	1336639500	29000	29000	29000	28950	427
406	20250326	135200	1324256550	29000	29000	29000	29000	5
407	20250326	135100	1324111550	29000	29000	29000	28950	35
408	20250326	135000	1323098050	28950	28950	28950	28950	40
409	20250326	134900	1321940050	29000	28950	29000	28950	279
410	20250326	134800	1313849950	29000	28950	29000	28950	392
411	20250326	134700	1302501000	28950	28950	28950	28950	57
412	20250326	134600	1300850850	28950	28950	28950	28950	76
413	20250326	134500	1298650650	28950	29000	29000	28900	221
414	20250326	134400	1292254800	28950	29000	29050	28900	6491
415	20250326	134300	1104174850	29000	29050	29050	29000	873
416	20250326	134200	1078821300	29100	29050	29100	29050	20
417	20250326	134100	1078240050	29050	29050	29050	29050	0
418	20250326	134000	1078240050	29050	29100	29100	29050	121
419	20250326	133900	1074724700	29100	29100	29100	29100	3
420	20250326	133800	1074637400	29100	29100	29100	29100	0
421	20250326	133700	1074637400	29100	29150	29150	29050	1327
422	20250326	133600	1036025150	29100	29100	29100	29100	20
423	20250326	133500	1035443150	29200	29200	29200	29200	14
424	20250326	133400	1035034350	29150	29150	29150	29150	0
425	20250326	133300	1035034350	29150	29150	29150	29150	57
426	20250326	133200	1033372800	29150	29150	29150	29150	2
427	20250326	133100	1033314500	29150	29150	29150	29150	50
428	20250326	133000	1031857000	29150	29150	29150	29150	1
429	20250326	132900	1031827850	29150	29100	29175	29100	119
430	20250326	132800	1028358975	29150	29150	29150	29150	0
431	20250326	132700	1028358975	29150	29150	29150	29150	17
432	20250326	132600	1027863425	29150	29150	29150	29100	151
433	20250326	132500	1023463975	29150	29150	29150	29150	2
434	20250326	132400	1023405675	29150	29150	29300	29150	278
435	20250326	132300	1015296725	29150	29150	29150	29150	42
436	20250326	132200	1014072425	29150	29150	29150	29150	93
437	20250326	132100	1011361475	29150	29150	29150	29150	46
438	20250326	132000	1010020575	29150	29150	29300	29150	472
439	20250326	131900	996258175	29150	29150	29150	29150	194
440	20250326	131800	990603075	29150	29150	29150	29150	21
441	20250326	131700	989990925	29100	29100	29100	29100	0
442	20250326	131600	989990925	29100	29100	29100	29100	0
443	20250326	131500	989990925	29100	29100	29100	29100	0
444	20250326	131400	989990925	29100	29100	29100	29100	0
445	20250326	131300	989990925	29100	29125	29125	29100	150
446	20250326	131200	985624375	29125	29125	29125	29125	60
447	20250326	131100	983876875	29150	29150	29150	29150	100
448	20250326	131000	980961875	29150	29150	29150	29150	0
449	20250326	130900	980961875	29150	29150	29150	29150	72
450	20250326	130800	978863075	29150	29100	29200	29100	589
451	20250326	130700	961669725	29150	29150	29150	29150	9
452	20250326	130600	961407375	29150	29150	29150	29150	2
453	20250326	130500	961349075	29150	29150	29150	29150	4
454	20250326	130400	961232475	29050	29100	29100	29050	80
455	20250326	130300	958904775	29150	29150	29150	29150	34
456	20250326	130200	957913675	29150	29150	29150	29150	20
457	20250326	130100	957330675	29100	29100	29100	29100	0
458	20250326	130000	957330675	29100	29100	29100	29100	1
459	20250326	125900	957301575	29100	29150	29150	29100	71
460	20250326	125800	955231975	29100	29100	29100	29100	354
461	20250326	125700	944930575	29100	29050	29100	29050	390
462	20250326	125600	933581625	29050	29050	29100	29050	241
463	20250326	125500	926570025	29050	29050	29050	29050	30
464	20250326	125400	925698525	29050	29050	29050	29050	163
465	20250326	125300	920963375	29050	29050	29050	29050	51
466	20250326	125200	919481825	29050	29050	29050	29050	16
467	20250326	125100	919017025	29050	29050	29050	29050	16
468	20250326	125000	918552225	29050	29100	29100	29050	43
469	20250326	124900	917301775	29050	29050	29050	29050	24
470	20250326	124800	916604575	29050	29050	29050	29050	17
471	20250326	124700	916110725	29050	29050	29050	29050	127
472	20250326	124600	912421375	29100	29050	29100	29050	2
473	20250326	124500	912363225	29050	29050	29050	29050	2
474	20250326	124400	912305125	29050	29050	29100	29050	126
475	20250326	124300	908640575	29050	29050	29100	29050	638
476	20250326	124200	890106375	29050	29050	29100	29050	162
477	20250326	124100	885392775	29050	29050	29050	29050	13
478	20250326	124000	885015125	29050	29100	29100	29050	106
479	20250326	123900	881935325	29100	29050	29100	29050	5
480	20250326	123800	881789875	29050	29050	29050	29050	1
481	20250326	123700	881760825	29100	29050	29100	29050	63
482	20250326	123600	879928875	29050	29050	29050	29050	1
483	20250326	123500	879899825	29050	29050	29050	29050	264
484	20250326	123400	872230625	29050	29100	29100	29050	6
485	20250326	123300	872056075	29050	29100	29100	29050	17
486	20250326	123200	871561425	29050	29050	29050	29050	1
487	20250326	123100	871532375	29050	29100	29100	29050	129
488	20250326	123000	867784675	29100	29100	29150	29100	233
489	20250326	122900	861003000	29075	29100	29100	29050	24
490	20250326	122800	860304675	29050	29050	29050	29050	2
491	20250326	122700	860246575	29050	29050	29050	29050	1
492	20250326	122600	860217525	29050	29050	29100	29050	32
493	20250326	122500	859287425	29050	29050	29050	29050	226
494	20250326	122400	852722125	29050	29050	29050	29050	0
495	20250326	122300	852722125	29050	29000	29050	29000	176
496	20250326	122200	847609375	29050	29050	29050	29000	14
497	20250326	122100	847202725	29000	29050	29050	29000	64
498	20250326	122000	845343575	29000	29000	29050	29000	57
499	20250326	121900	843687825	29050	29050	29050	29000	97
500	20250326	121800	840870025	29050	29000	29050	29000	138
501	20250326	121700	836862925	29000	29100	29100	29000	1991
502	20250326	121600	779057025	29100	29100	29100	29100	19
503	20250326	121500	778504125	29100	29150	29150	29100	67
504	20250326	121400	776551125	29100	29100	29100	29100	17
505	20250326	121300	776056425	29150	29100	29150	29100	50
506	20250326	121200	774599725	29100	29100	29100	29100	104
507	20250326	121100	771573325	29100	29125	29125	29100	13
508	20250326	121000	771194850	29125	29125	29125	29125	1
509	20250326	120900	771165725	29125	29125	29125	29125	2
510	20250326	120800	771107475	29100	29100	29100	29100	51
511	20250326	120700	769623375	29150	29100	29150	29100	101
512	20250326	120600	766679275	29100	29100	29100	29100	16
513	20250326	120500	766213675	29150	29100	29150	29100	20
514	20250326	120400	765631475	29100	29100	29100	29100	21
515	20250326	120300	765020375	29100	29100	29100	29100	18
516	20250326	120200	764496575	29100	29100	29100	29100	1
517	20250326	120100	764467475	29100	29150	29150	29100	17
518	20250326	120000	763972725	29100	29100	29150	29100	81
519	20250326	115900	761614775	29100	29100	29100	29100	476
520	20250326	115800	747763175	29100	29100	29100	29100	36
521	20250326	115700	746715575	29100	29150	29150	29100	37
522	20250326	115600	745637075	29150	29150	29150	29150	62
523	20250326	115500	743829775	29200	29150	29200	29150	36
524	20250326	115400	742779375	29150	29200	29200	29150	14
525	20250326	115300	742371175	29150	29150	29150	29150	4
526	20250326	115200	742254575	29150	29150	29200	29150	65
527	20250326	115100	740356675	29150	29150	29150	29150	1
528	20250326	115000	740327525	29150	29150	29200	29150	116
529	20250326	114900	736941125	29150	29150	29150	29150	2
530	20250326	114800	736882825	29150	29150	29150	29150	4
531	20250326	114700	736766225	29150	29150	29200	29150	118
532	20250326	114600	733323825	29150	29150	29150	29150	28
533	20250326	114500	732507625	29150	29150	29150	29150	31
534	20250326	114400	731603975	29150	29150	29150	29150	55
535	20250326	114300	730000725	29150	29150	29150	29150	33
536	20250326	114200	729038775	29150	29150	29150	29150	34
537	20250326	114100	728047675	29200	29200	29200	29150	5
538	20250326	114000	727901725	29150	29150	29150	29150	1
539	20250326	113900	727872575	29150	29150	29200	29150	66
540	20250326	113800	725946175	29150	29150	29150	29150	15
541	20250326	113700	725508925	29150	29150	29150	29150	15
542	20250326	113600	725071675	29150	29150	29150	29150	15
543	20250326	113500	724634425	29150	29200	29200	29150	16
544	20250326	113400	724167975	29150	29150	29150	29150	34
545	20250326	113300	723176875	29150	29150	29150	29150	0
546	20250326	113200	723176875	29150	29150	29150	29150	49
547	20250326	113100	721748525	29200	29200	29200	29200	0
548	20250326	113000	721748525	29200	29200	29200	29200	262
549	20250326	112900	714098125	29200	29250	29250	29200	31
550	20250326	112800	713192375	29250	29250	29250	29250	27
551	20250326	112700	712402625	29250	29250	29250	29250	35
552	20250326	112600	711378875	29250	29250	29250	29250	16
553	20250326	112500	710910875	29300	29300	29300	29300	104
554	20250326	112400	707863675	29300	29350	29350	29300	60
555	20250326	112300	706103425	29350	29350	29350	29350	15
556	20250326	112200	705663175	29350	29350	29400	29350	33
557	20250326	112100	704694575	29350	29400	29400	29350	85
558	20250326	112000	702198125	29400	29400	29400	29400	20
559	20250326	111900	701610125	29400	29400	29400	29400	54
560	20250326	111800	700022525	29450	29400	29450	29400	24
561	20250326	111700	699316825	29400	29400	29400	29400	2
562	20250326	111600	699258025	29400	29400	29400	29400	60
563	20250326	111500	697494025	29400	29400	29400	29400	73
564	20250326	111400	695347825	29400	29400	29400	29400	1
565	20250326	111300	695318425	29450	29450	29450	29450	0
566	20250326	111200	695318425	29450	29450	29450	29450	33
567	20250326	111100	694346575	29450	29450	29450	29425	71
568	20250326	111000	692255650	29450	29450	29450	29450	24
569	20250326	110900	691548850	29500	29475	29500	29475	9
570	20250326	110800	691283525	29500	29500	29500	29500	62
571	20250326	110700	689454525	29500	29500	29500	29500	0
572	20250326	110600	689454525	29500	29500	29500	29500	25
573	20250326	110500	688717025	29550	29550	29550	29550	0
574	20250326	110400	688717025	29550	29550	29550	29550	0
575	20250326	110300	688717025	29550	29550	29550	29550	96
576	20250326	110200	685880225	29550	29600	29600	29550	34
577	20250326	110100	684875425	29600	29600	29600	29600	33
578	20250326	110000	683898625	29600	29600	29600	29600	61
579	20250326	105900	682093025	29600	29600	29600	29600	1
580	20250326	105800	682063425	29450	29600	29600	29450	423
581	20250326	105700	669542775	29600	29450	29600	29450	82
582	20250326	105600	667119925	29450	29450	29450	29450	38
583	20250326	105500	666000825	29450	29450	29450	29450	96
584	20250326	105400	663173625	29450	29450	29450	29450	0
585	20250326	105300	663173625	29450	29350	29450	29350	22
586	20250326	105200	662527825	29450	29350	29450	29350	19
587	20250326	105100	661970075	29450	29500	29500	29350	313
588	20250326	105000	652757425	29550	29550	29550	29550	91
589	20250326	104900	650068375	29600	29600	29600	29600	0
590	20250326	104800	650068375	29600	29400	29600	29400	137
591	20250326	104700	646026875	29500	29500	29500	29500	0
592	20250326	104600	646026875	29500	29500	29500	29500	67
593	20250326	104500	644050375	29400	29400	29400	29400	1
594	20250326	104400	644020975	29400	29450	29450	29400	238
595	20250326	104300	637019575	29500	29500	29500	29500	13
596	20250326	104200	636636075	29550	29600	29600	29550	363
597	20250326	104100	625907075	29600	29600	29650	29550	225
598	20250326	104000	619244625	29550	29350	29550	29350	1150
599	20250326	103900	585373775	29350	29350	29350	29350	5
600	20250326	103800	585227025	29250	29250	29250	29250	1
601	20250326	103700	585197775	29350	29350	29350	29350	4
602	20250326	103600	585080375	29350	29350	29350	29350	0
603	20250326	103500	585080375	29350	29300	29350	29300	242
604	20250326	103400	577988525	29300	29250	29300	29250	54
605	20250326	103300	576407325	29300	29250	29300	29250	216
606	20250326	103200	570089275	29250	29250	29250	29250	207
607	20250326	103100	564034525	29250	29250	29250	29250	0
608	20250326	103000	564034525	29250	29250	29250	29250	50
609	20250326	102900	562572025	29250	29300	29300	29250	69
610	20250326	102800	560551025	29300	29350	29350	29300	125
611	20250326	102700	556883875	29350	29350	29350	29350	7
612	20250326	102600	556678425	29300	29300	29300	29300	225
613	20250326	102500	550085925	29300	29300	29300	29250	262
614	20250326	102400	542421375	29300	29300	29300	29300	4
615	20250326	102300	542304175	29300	29350	29350	29300	54
616	20250326	102200	540721700	29350	29350	29350	29350	3
617	20250326	102100	540633650	29300	29350	29350	29300	27
618	20250326	102000	539841700	29350	29350	29350	29300	305
619	20250326	101900	530890950	29350	29350	29350	29350	3
620	20250326	101800	530802900	29300	29300	29300	29300	0
621	20250326	101700	530802900	29300	29250	29300	29250	84
622	20250326	101600	528343350	29250	29200	29300	29200	297
623	20250326	101500	519662750	29200	29200	29200	29200	166
624	20250326	101400	514815550	29150	29200	29200	29150	6
625	20250326	101300	514640600	29200	29200	29200	29200	201
626	20250326	101200	508771400	29150	29100	29150	29100	532
627	20250326	101100	493268000	29100	29100	29100	29100	75
628	20250326	101000	491085500	29100	29100	29100	29100	45
629	20250326	100900	489776000	29100	29150	29150	29100	54
630	20250326	100800	488202350	29150	29150	29150	29150	0
631	20250326	100700	488202350	29150	29150	29150	29150	201
632	20250326	100600	482343200	29100	29100	29100	29100	99
633	20250326	100500	479462300	29100	29100	29100	29100	5
634	20250326	100400	479316800	29100	29100	29100	29100	28
635	20250326	100300	478502000	29100	29100	29100	29050	123
636	20250326	100200	474923700	29050	29100	29100	29050	394
637	20250326	100100	463471850	29150	29200	29200	29150	41
638	20250326	100000	462276650	29200	29200	29200	29200	230
639	20250326	095900	455560650	29150	29150	29150	29150	0
640	20250326	095800	455560650	29150	29150	29150	29150	0
641	20250326	095700	455560650	29150	29150	29150	29150	99
642	20250326	095600	452674800	29100	29150	29150	29100	132
643	20250326	095500	448827400	29150	29150	29150	29150	44
644	20250326	095400	447544800	29150	29200	29200	29150	47
645	20250326	095300	446174650	29150	29150	29200	29150	60
646	20250326	095200	444423450	29150	29150	29150	29150	183
647	20250326	095100	439089000	29150	29150	29200	29150	91
648	20250326	095000	436434050	29200	29200	29200	29200	45
649	20250326	094900	435120050	29150	29200	29200	29150	60
650	20250326	094800	433368800	29150	29200	29200	29150	16
651	20250326	094700	432901750	29200	29200	29200	29200	73
652	20250326	094600	430770150	29200	29200	29200	29200	85
653	20250326	094500	428288150	29200	29200	29200	29200	802
654	20250326	094400	404869750	29200	29150	29200	29150	23
655	20250326	094300	404198900	29150	29200	29200	29150	65
656	20250326	094200	402301900	29200	29150	29200	29150	311
657	20250326	094100	393235550	29050	29100	29100	29050	236
658	20250326	094000	386369900	29100	29100	29100	29100	157
659	20250326	093900	381801200	29100	29150	29150	29100	195
660	20250326	093800	376124600	29150	29250	29250	29150	458
661	20250326	093700	362742100	29250	29300	29300	29250	90
662	20250326	093600	360106900	29300	29325	29325	29300	45
663	20250326	093500	358788150	29350	29300	29350	29250	792
664	20250326	093400	335582650	29350	29350	29350	29350	45
665	20250326	093300	334261900	29400	29450	29450	29300	55
666	20250326	093200	332646750	29450	29450	29450	29450	46
667	20250326	093100	331292050	29450	29500	29500	29450	113
668	20250326	093000	327961450	29550	29450	29550	29450	35
669	20250326	092900	326928800	29550	29500	29550	29500	323
670	20250326	092800	317391250	29550	29550	29550	29550	74
671	20250326	092700	315204550	29550	29500	29550	29500	137
672	20250326	092600	311159250	29550	29700	29850	29550	687
673	20250326	092500	290806000	29500	29250	29750	29250	1206
674	20250326	092400	255257050	29250	29250	29250	29200	176
675	20250326	092300	250113150	29250	29250	29250	29250	44
676	20250326	092200	248826150	29250	29300	29300	29250	117
677	20250326	092100	245399600	29250	29250	29250	29250	1
678	20250326	092000	245370350	29300	29300	29300	29300	163
679	20250326	091900	240594450	29350	29350	29350	29350	242
680	20250326	091800	233491750	29300	29350	29350	29300	114
681	20250326	091700	230147100	29350	29350	29350	29350	10
682	20250326	091600	229853600	29350	29250	29350	29250	114
683	20250326	091500	226515650	29200	29200	29200	29000	1059
684	20250326	091400	195711150	29100	29250	29300	29100	821
685	20250326	091300	171763900	29300	29400	29400	29300	278
686	20250326	091200	163600600	29400	29400	29400	29300	930
687	20250326	091100	136278350	29400	29400	29400	29400	30
688	20250326	091000	135396350	29300	29350	29450	29300	474
689	20250326	090900	121473000	29400	29500	29550	29400	217
690	20250326	090800	115077900	29500	29350	29500	29350	351
691	20250326	090700	104739200	29400	29100	29400	29100	532
692	20250326	090600	89166850	29100	29250	29250	29100	76
693	20250326	090500	86954550	29200	29300	29300	29200	186
694	20250326	090400	81522250	29300	29200	29300	29200	142
695	20250326	090300	77373650	29150	29150	29150	29150	149
696	20250326	090200	73030300	29100	29050	29100	28950	599
697	20250326	090100	55654450	29050	28950	29150	28900	451
698	20250326	090000	42578500	29100	29000	29300	29000	1467