KissMeData/243070/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205900	766866100	26650	26650	26650	26650	167
3	20250317	205800	766866100	26650	26650	26650	26650	0
4	20250317	205700	766866100	26650	26650	26650	26650	0
5	20250317	205600	766866100	26650	26650	26650	26650	0
6	20250317	205500	766866100	26650	26650	26650	26650	0
7	20250317	205400	766866100	26650	26650	26650	26650	0
8	20250317	205300	766866100	26650	26650	26650	26650	0
9	20250317	205200	766866100	26650	26650	26650	26650	0
10	20250317	205100	766866100	26650	26650	26650	26650	0
11	20250317	205000	766866100	26650	26650	26650	26650	0
12	20250317	204900	766866100	26650	26650	26650	26650	0
13	20250317	204800	766866100	26650	26650	26650	26650	0
14	20250317	204700	766866100	26650	26650	26650	26650	0
15	20250317	204600	766866100	26650	26650	26650	26650	0
16	20250317	204500	766866100	26650	26650	26650	26650	0
17	20250317	204400	766866100	26650	26650	26650	26650	0
18	20250317	204300	766866100	26650	26650	26650	26650	0
19	20250317	204200	766866100	26650	26650	26650	26650	0
20	20250317	204100	766866100	26650	26650	26650	26650	0
21	20250317	204000	766866100	26650	26650	26650	26650	0
22	20250317	203900	766866100	26650	26650	26650	26650	0
23	20250317	203800	766866100	26650	26650	26650	26650	0
24	20250317	203700	766866100	26650	26650	26650	26650	0
25	20250317	203600	766866100	26650	26650	26650	26650	0
26	20250317	203500	766866100	26650	26650	26650	26650	0
27	20250317	203400	766866100	26650	26650	26650	26650	0
28	20250317	203300	766866100	26650	26650	26650	26650	0
29	20250317	203200	766866100	26650	26650	26650	26650	0
30	20250317	203100	766866100	26650	26650	26650	26650	0
31	20250317	203000	766866100	26650	26650	26650	26650	0
32	20250317	202900	766866100	26650	26650	26650	26650	167
33	20250317	202800	766866100	26650	26650	26650	26650	0
34	20250317	202700	766866100	26650	26650	26650	26650	0
35	20250317	202600	766866100	26650	26650	26650	26650	0
36	20250317	202500	766866100	26650	26650	26650	26650	0
37	20250317	202400	766866100	26650	26650	26650	26650	0
38	20250317	202300	766866100	26650	26650	26650	26650	0
39	20250317	202200	766866100	26650	26650	26650	26650	0
40	20250317	202100	766866100	26650	26650	26650	26650	0
41	20250317	202000	766866100	26650	26650	26650	26650	0
42	20250317	201900	766866100	26650	26650	26650	26650	0
43	20250317	201800	766866100	26650	26650	26650	26650	0
44	20250317	201700	766866100	26650	26650	26650	26650	0
45	20250317	201600	766866100	26650	26650	26650	26650	0
46	20250317	201500	766866100	26650	26650	26650	26650	0
47	20250317	201400	766866100	26650	26650	26650	26650	0
48	20250317	201300	766866100	26650	26650	26650	26650	0
49	20250317	201200	766866100	26650	26650	26650	26650	0
50	20250317	201100	766866100	26650	26650	26650	26650	0
51	20250317	201000	766866100	26650	26650	26650	26650	0
52	20250317	200900	766866100	26650	26650	26650	26650	0
53	20250317	200800	766866100	26650	26650	26650	26650	0
54	20250317	200700	766866100	26650	26650	26650	26650	0
55	20250317	200600	766866100	26650	26650	26650	26650	0
56	20250317	200500	766866100	26650	26650	26650	26650	0
57	20250317	200400	766866100	26650	26650	26650	26650	0
58	20250317	200300	766866100	26650	26650	26650	26650	0
59	20250317	200200	766866100	26650	26650	26650	26650	0
60	20250317	200100	766866100	26650	26650	26650	26650	0
61	20250317	200000	766866100	26650	26650	26650	26650	0
62	20250317	195900	766866100	26650	26650	26650	26650	167
63	20250317	195800	766866100	26650	26650	26650	26650	0
64	20250317	195700	766866100	26650	26650	26650	26650	0
65	20250317	195600	766866100	26650	26650	26650	26650	0
66	20250317	195500	766866100	26650	26650	26650	26650	0
67	20250317	195400	766866100	26650	26650	26650	26650	0
68	20250317	195300	766866100	26650	26650	26650	26650	0
69	20250317	195200	766866100	26650	26650	26650	26650	0
70	20250317	195100	766866100	26650	26650	26650	26650	0
71	20250317	195000	766866100	26650	26650	26650	26650	0
72	20250317	194900	766866100	26650	26650	26650	26650	0
73	20250317	194800	766866100	26650	26650	26650	26650	0
74	20250317	194700	766866100	26650	26650	26650	26650	0
75	20250317	194600	766866100	26650	26650	26650	26650	0
76	20250317	194500	766866100	26650	26650	26650	26650	0
77	20250317	194400	766866100	26650	26650	26650	26650	0
78	20250317	194300	766866100	26650	26650	26650	26650	0
79	20250317	194200	766866100	26650	26650	26650	26650	0
80	20250317	194100	766866100	26650	26650	26650	26650	0
81	20250317	194000	766866100	26650	26650	26650	26650	0
82	20250317	193900	766866100	26650	26650	26650	26650	0
83	20250317	193800	766866100	26650	26650	26650	26650	0
84	20250317	193700	766866100	26650	26650	26650	26650	0
85	20250317	193600	766866100	26650	26650	26650	26650	0
86	20250317	193500	766866100	26650	26650	26650	26650	0
87	20250317	193400	766866100	26650	26650	26650	26650	0
88	20250317	193300	766866100	26650	26650	26650	26650	0
89	20250317	193200	766866100	26650	26650	26650	26650	0
90	20250317	193100	766866100	26650	26650	26650	26650	0
91	20250317	193000	766866100	26650	26650	26650	26650	0
92	20250317	192900	766866100	26650	26650	26650	26650	167
93	20250317	192800	766866100	26650	26650	26650	26650	0
94	20250317	192700	766866100	26650	26650	26650	26650	0
95	20250317	192600	766866100	26650	26650	26650	26650	0
96	20250317	192500	766866100	26650	26650	26650	26650	0
97	20250317	192400	766866100	26650	26650	26650	26650	0
98	20250317	192300	766866100	26650	26650	26650	26650	0
99	20250317	192200	766866100	26650	26650	26650	26650	0
100	20250317	192100	766866100	26650	26650	26650	26650	0
101	20250317	192000	766866100	26650	26650	26650	26650	0
102	20250317	191900	766866100	26650	26650	26650	26650	0
103	20250317	191800	766866100	26650	26650	26650	26650	0
104	20250317	191700	766866100	26650	26650	26650	26650	0
105	20250317	191600	766866100	26650	26650	26650	26650	0
106	20250317	191500	766866100	26650	26650	26650	26650	0
107	20250317	191400	766866100	26650	26650	26650	26650	0
108	20250317	191300	766866100	26650	26650	26650	26650	0
109	20250317	191200	766866100	26650	26650	26650	26650	0
110	20250317	191100	766866100	26650	26650	26650	26650	0
111	20250317	191000	766866100	26650	26650	26650	26650	0
112	20250317	190900	766866100	26650	26650	26650	26650	0
113	20250317	190800	766866100	26650	26650	26650	26650	0
114	20250317	190700	766866100	26650	26650	26650	26650	0
115	20250317	190600	766866100	26650	26650	26650	26650	0
116	20250317	190500	766866100	26650	26650	26650	26650	0
117	20250317	190400	766866100	26650	26650	26650	26650	0
118	20250317	190300	766866100	26650	26650	26650	26650	0
119	20250317	190200	766866100	26650	26650	26650	26650	0
120	20250317	190100	766866100	26650	26650	26650	26650	0
121	20250317	190000	766866100	26650	26650	26650	26650	0
122	20250317	185900	766866100	26650	26650	26650	26650	167
123	20250317	185800	766866100	26650	26650	26650	26650	0
124	20250317	185700	766866100	26650	26650	26650	26650	0
125	20250317	185600	766866100	26650	26650	26650	26650	0
126	20250317	185500	766866100	26650	26650	26650	26650	0
127	20250317	185400	766866100	26650	26650	26650	26650	0
128	20250317	185300	766866100	26650	26650	26650	26650	0
129	20250317	185200	766866100	26650	26650	26650	26650	0
130	20250317	185100	766866100	26650	26650	26650	26650	0
131	20250317	185000	766866100	26650	26650	26650	26650	0
132	20250317	184900	766866100	26650	26650	26650	26650	0
133	20250317	184800	766866100	26650	26650	26650	26650	0
134	20250317	184700	766866100	26650	26650	26650	26650	0
135	20250317	184600	766866100	26650	26650	26650	26650	0
136	20250317	184500	766866100	26650	26650	26650	26650	0
137	20250317	184400	766866100	26650	26650	26650	26650	0
138	20250317	184300	766866100	26650	26650	26650	26650	0
139	20250317	184200	766866100	26650	26650	26650	26650	0
140	20250317	184100	766866100	26650	26650	26650	26650	0
141	20250317	184000	766866100	26650	26650	26650	26650	0
142	20250317	183900	766866100	26650	26650	26650	26650	0
143	20250317	183800	766866100	26650	26650	26650	26650	0
144	20250317	183700	766866100	26650	26650	26650	26650	0
145	20250317	183600	766866100	26650	26650	26650	26650	0
146	20250317	183500	766866100	26650	26650	26650	26650	0
147	20250317	183400	766866100	26650	26650	26650	26650	0
148	20250317	183300	766866100	26650	26650	26650	26650	0
149	20250317	183200	766866100	26650	26650	26650	26650	0
150	20250317	183100	766866100	26650	26650	26650	26650	0
151	20250317	183000	766866100	26650	26650	26650	26650	0
152	20250317	182900	766866100	26650	26650	26650	26650	167
153	20250317	182800	766866100	26650	26650	26650	26650	0
154	20250317	182700	766866100	26650	26650	26650	26650	0
155	20250317	182600	766866100	26650	26650	26650	26650	0
156	20250317	182500	766866100	26650	26650	26650	26650	0
157	20250317	182400	766866100	26650	26650	26650	26650	0
158	20250317	182300	766866100	26650	26650	26650	26650	0
159	20250317	182200	766866100	26650	26650	26650	26650	0
160	20250317	182100	766866100	26650	26650	26650	26650	0
161	20250317	182000	766866100	26650	26650	26650	26650	0
162	20250317	181900	766866100	26650	26650	26650	26650	0
163	20250317	181800	766866100	26650	26650	26650	26650	0
164	20250317	181700	766866100	26650	26650	26650	26650	0
165	20250317	181600	766866100	26650	26650	26650	26650	0
166	20250317	181500	766866100	26650	26650	26650	26650	0
167	20250317	181400	766866100	26650	26650	26650	26650	0
168	20250317	181300	766866100	26650	26650	26650	26650	0
169	20250317	181200	766866100	26650	26650	26650	26650	0
170	20250317	181100	766866100	26650	26650	26650	26650	0
171	20250317	181000	766866100	26650	26650	26650	26650	0
172	20250317	180900	766866100	26650	26650	26650	26650	0
173	20250317	180800	766866100	26650	26650	26650	26650	0
174	20250317	180700	766866100	26650	26650	26650	26650	0
175	20250317	180600	766866100	26650	26650	26650	26650	0
176	20250317	180500	766866100	26650	26650	26650	26650	0
177	20250317	180400	766866100	26650	26650	26650	26650	0
178	20250317	180300	766866100	26650	26650	26650	26650	0
179	20250317	180200	766866100	26650	26650	26650	26650	0
180	20250317	180100	766866100	26650	26650	26650	26650	0
181	20250317	180000	766866100	26650	26650	26650	26650	0
182	20250317	175900	766866100	26650	26650	26650	26650	167
183	20250317	175800	766866100	26650	26650	26650	26650	0
184	20250317	175700	766866100	26650	26650	26650	26650	0
185	20250317	175600	766866100	26650	26650	26650	26650	0
186	20250317	175500	766866100	26650	26650	26650	26650	0
187	20250317	175400	766866100	26650	26650	26650	26650	0
188	20250317	175300	766866100	26650	26650	26650	26650	0
189	20250317	175200	766866100	26650	26650	26650	26650	0
190	20250317	175100	766866100	26650	26650	26650	26650	0
191	20250317	175000	766866100	26650	26650	26650	26650	0
192	20250317	174900	766866100	26650	26650	26650	26650	0
193	20250317	174800	766866100	26650	26650	26650	26650	0
194	20250317	174700	766866100	26650	26650	26650	26650	0
195	20250317	174600	766866100	26650	26650	26650	26650	0
196	20250317	174500	766866100	26650	26650	26650	26650	0
197	20250317	174400	766866100	26650	26650	26650	26650	0
198	20250317	174300	766866100	26650	26650	26650	26650	0
199	20250317	174200	766866100	26650	26650	26650	26650	0
200	20250317	174100	766866100	26650	26650	26650	26650	0
201	20250317	174000	766866100	26650	26650	26650	26650	0
202	20250317	173900	766866100	26650	26650	26650	26650	0
203	20250317	173800	766866100	26650	26650	26650	26650	0
204	20250317	173700	766866100	26650	26650	26650	26650	0
205	20250317	173600	766866100	26650	26650	26650	26650	0
206	20250317	173500	766866100	26650	26650	26650	26650	0
207	20250317	173400	766866100	26650	26650	26650	26650	0
208	20250317	173300	766866100	26650	26650	26650	26650	0
209	20250317	173200	766866100	26650	26650	26650	26650	0
210	20250317	173100	766866100	26650	26650	26650	26650	0
211	20250317	173000	766866100	26650	26650	26650	26650	0
212	20250317	172900	766866100	26650	26650	26650	26650	167
213	20250317	172800	766866100	26650	26650	26650	26650	0
214	20250317	172700	766866100	26650	26650	26650	26650	0
215	20250317	172600	766866100	26650	26650	26650	26650	0
216	20250317	172500	766866100	26650	26650	26650	26650	0
217	20250317	172400	766866100	26650	26650	26650	26650	0
218	20250317	172300	766866100	26650	26650	26650	26650	0
219	20250317	172200	766866100	26650	26650	26650	26650	0
220	20250317	172100	766866100	26650	26650	26650	26650	0
221	20250317	172000	766866100	26650	26650	26650	26650	0
222	20250317	171900	766866100	26650	26650	26650	26650	0
223	20250317	171800	766866100	26650	26650	26650	26650	0
224	20250317	171700	766866100	26650	26650	26650	26650	0
225	20250317	171600	766866100	26650	26650	26650	26650	0
226	20250317	171500	766866100	26650	26650	26650	26650	0
227	20250317	171400	766866100	26650	26650	26650	26650	0
228	20250317	171300	766866100	26650	26650	26650	26650	0
229	20250317	171200	766866100	26650	26650	26650	26650	0
230	20250317	171100	766866100	26650	26650	26650	26650	0
231	20250317	171000	766866100	26650	26650	26650	26650	0
232	20250317	170900	766866100	26650	26650	26650	26650	0
233	20250317	170800	766866100	26650	26650	26650	26650	0
234	20250317	170700	766866100	26650	26650	26650	26650	0
235	20250317	170600	766866100	26650	26650	26650	26650	0
236	20250317	170500	766866100	26650	26650	26650	26650	0
237	20250317	170400	766866100	26650	26650	26650	26650	0
238	20250317	170300	766866100	26650	26650	26650	26650	0
239	20250317	170200	766866100	26650	26650	26650	26650	0
240	20250317	170100	766866100	26650	26650	26650	26650	0
241	20250317	170000	766866100	26650	26650	26650	26650	0
242	20250317	165900	766866100	26650	26650	26650	26650	167
243	20250317	165800	766866100	26650	26650	26650	26650	0
244	20250317	165700	766866100	26650	26650	26650	26650	0
245	20250317	165600	766866100	26650	26650	26650	26650	0
246	20250317	165500	766866100	26650	26650	26650	26650	0
247	20250317	165400	766866100	26650	26650	26650	26650	0
248	20250317	165300	766866100	26650	26650	26650	26650	0
249	20250317	165200	766866100	26650	26650	26650	26650	0
250	20250317	165100	766866100	26650	26650	26650	26650	0
251	20250317	165000	766866100	26650	26650	26650	26650	0
252	20250317	164900	766866100	26650	26650	26650	26650	0
253	20250317	164800	766866100	26650	26650	26650	26650	0
254	20250317	164700	766866100	26650	26650	26650	26650	0
255	20250317	164600	766866100	26650	26650	26650	26650	0
256	20250317	164500	766866100	26650	26650	26650	26650	0
257	20250317	164400	766866100	26650	26650	26650	26650	0
258	20250317	164300	766866100	26650	26650	26650	26650	0
259	20250317	164200	766866100	26650	26650	26650	26650	0
260	20250317	164100	766866100	26650	26650	26650	26650	0
261	20250317	164000	766866100	26650	26650	26650	26650	0
262	20250317	163900	766866100	26650	26650	26650	26650	0
263	20250317	163800	766866100	26650	26650	26650	26650	0
264	20250317	163700	766866100	26650	26650	26650	26650	0
265	20250317	163600	766866100	26650	26650	26650	26650	0
266	20250317	163500	766866100	26650	26650	26650	26650	0
267	20250317	163400	766866100	26650	26650	26650	26650	0
268	20250317	163300	766866100	26650	26650	26650	26650	0
269	20250317	163200	766866100	26650	26650	26650	26650	0
270	20250317	163100	766866100	26650	26650	26650	26650	0
271	20250317	163000	766866100	26650	26650	26650	26650	0
272	20250317	162900	766866100	26650	26650	26650	26650	167
273	20250317	162800	766866100	26650	26650	26650	26650	0
274	20250317	162700	766866100	26650	26650	26650	26650	0
275	20250317	162600	766866100	26650	26650	26650	26650	0
276	20250317	162500	766866100	26650	26650	26650	26650	0
277	20250317	162400	766866100	26650	26650	26650	26650	0
278	20250317	162300	766866100	26650	26650	26650	26650	0
279	20250317	162200	766866100	26650	26650	26650	26650	0
280	20250317	162100	766866100	26650	26650	26650	26650	0
281	20250317	162000	766866100	26650	26650	26650	26650	0
282	20250317	161900	766866100	26650	26650	26650	26650	0
283	20250317	161800	766866100	26650	26650	26650	26650	0
284	20250317	161700	766866100	26650	26650	26650	26650	0
285	20250317	161600	766866100	26650	26650	26650	26650	0
286	20250317	161500	766866100	26650	26650	26650	26650	0
287	20250317	161400	766866100	26650	26650	26650	26650	0
288	20250317	161300	766866100	26650	26650	26650	26650	0
289	20250317	161200	766866100	26650	26650	26650	26650	0
290	20250317	161100	766866100	26650	26650	26650	26650	0
291	20250317	161000	766866100	26650	26650	26650	26650	0
292	20250317	160900	766866100	26650	26650	26650	26650	0
293	20250317	160800	766866100	26650	26650	26650	26650	0
294	20250317	160700	766866100	26650	26650	26650	26650	0
295	20250317	160600	766866100	26650	26650	26650	26650	0
296	20250317	160500	766866100	26650	26650	26650	26650	0
297	20250317	160400	766866100	26650	26650	26650	26650	0
298	20250317	160300	766866100	26650	26650	26650	26650	0
299	20250317	160200	766866100	26650	26650	26650	26650	0
300	20250317	160100	766866100	26650	26650	26650	26650	0
301	20250317	160000	766866100	26650	26650	26650	26650	0
302	20250317	155900	766866100	26650	26650	26650	26650	167
303	20250317	155800	766866100	26650	26650	26650	26650	0
304	20250317	155700	766866100	26650	26650	26650	26650	0
305	20250317	155600	766866100	26650	26650	26650	26650	0
306	20250317	155500	766866100	26650	26650	26650	26650	0
307	20250317	155400	766866100	26650	26650	26650	26650	0
308	20250317	155300	766866100	26650	26650	26650	26650	0
309	20250317	155200	766866100	26650	26650	26650	26650	0
310	20250317	155100	766866100	26650	26650	26650	26650	0
311	20250317	155000	766866100	26650	26650	26650	26650	0
312	20250317	154900	766866100	26650	26650	26650	26650	0
313	20250317	154800	766866100	26650	26650	26650	26650	0
314	20250317	154700	766866100	26650	26650	26650	26650	0
315	20250317	154600	766866100	26650	26650	26650	26650	0
316	20250317	154500	766866100	26650	26650	26650	26650	0
317	20250317	154400	766866100	26650	26650	26650	26650	0
318	20250317	154300	766866100	26650	26650	26650	26650	0
319	20250317	154200	766866100	26650	26650	26650	26650	0
320	20250317	154100	766866100	26650	26650	26650	26650	0
321	20250317	154000	766866100	26650	26650	26650	26650	0
322	20250317	153900	766866100	26650	26650	26650	26650	0
323	20250317	153800	766866100	26650	26650	26650	26650	0
324	20250317	153700	766866100	26650	26650	26650	26650	0
325	20250317	153600	766866100	26650	26650	26650	26650	0
326	20250317	153500	766866100	26650	26650	26650	26650	0
327	20250317	153400	766866100	26650	26650	26650	26650	0
328	20250317	153300	766866100	26650	26650	26650	26650	0
329	20250317	153200	766866100	26650	26650	26650	26650	0
330	20250317	153100	766866100	26650	26650	26650	26650	0
331	20250317	153000	766866100	26650	26650	26650	26650	167
332	20250317	152900	762415550	26600	26600	26600	26600	0
333	20250317	152800	762415550	26600	26600	26600	26600	0
334	20250317	152700	762415550	26600	26600	26600	26600	0
335	20250317	152600	762415550	26600	26600	26600	26600	0
336	20250317	152500	762415550	26600	26600	26600	26600	0
337	20250317	152400	762415550	26600	26600	26600	26600	0
338	20250317	152300	762415550	26600	26600	26600	26600	0
339	20250317	152200	762415550	26600	26600	26600	26600	0
340	20250317	152100	762415550	26600	26600	26600	26600	0
341	20250317	152000	762415550	26600	26600	26600	26600	0
342	20250317	151900	762415550	26600	26500	26600	26500	51
343	20250317	151800	761059950	26500	26600	26600	26500	65
344	20250317	151700	759336750	26500	26500	26500	26500	2
345	20250317	151600	759283750	26550	26550	26550	26550	0
346	20250317	151500	759283750	26550	26550	26550	26550	110
347	20250317	151400	756363250	26600	26600	26600	26600	68
348	20250317	151300	754554450	26600	26550	26600	26500	121
349	20250317	151200	751345350	26400	26400	26400	26400	0
350	20250317	151100	751345350	26400	26550	26550	26400	301
351	20250317	151000	743371500	26550	26600	26600	26550	147
352	20250317	150900	739464500	26600	26650	26650	26600	1058
353	20250317	150800	711316550	26650	26650	26650	26650	0
354	20250317	150700	711316550	26650	26650	26650	26650	0
355	20250317	150600	711316550	26650	26650	26650	26650	0
356	20250317	150500	711316550	26650	26650	26650	26650	0
357	20250317	150400	711316550	26650	26650	26650	26650	0
358	20250317	150300	711316550	26650	26700	26700	26650	13
359	20250317	150200	710969500	26650	26650	26650	26650	0
360	20250317	150100	710969500	26650	26650	26650	26650	0
361	20250317	150000	710969500	26650	26650	26650	26650	0
362	20250317	145900	710969500	26650	26650	26650	26650	2
363	20250317	145800	710916200	26700	26700	26700	26700	0
364	20250317	145700	710916200	26700	26700	26700	26700	0
365	20250317	145600	710916200	26700	26700	26700	26700	0
366	20250317	145500	710916200	26700	26700	26700	26700	0
367	20250317	145400	710916200	26700	26700	26700	26700	0
368	20250317	145300	710916200	26700	26700	26700	26700	7
369	20250317	145200	710729300	26650	26650	26650	26650	0
370	20250317	145100	710729300	26650	26650	26650	26650	0
371	20250317	145000	710729300	26650	26650	26700	26650	1141
372	20250317	144900	680321100	26650	26650	26650	26650	0
373	20250317	144800	680321100	26650	26700	26700	26650	1401
374	20250317	144700	642974850	26700	26700	26700	26700	0
375	20250317	144600	642974850	26700	26700	26700	26700	28
376	20250317	144500	642227250	26700	26700	26700	26700	63
377	20250317	144400	640545150	26700	26700	26700	26700	8
378	20250317	144300	640331550	26650	26650	26650	26650	86
379	20250317	144200	638039650	26600	26600	26600	26600	94
380	20250317	144100	635539250	26600	26550	26600	26550	315
381	20250317	144000	627160300	26550	26600	26600	26550	403
382	20250317	143900	616460150	26550	26500	26550	26500	12
383	20250317	143800	616141750	26500	26600	26600	26500	350
384	20250317	143700	606848600	26600	26600	26600	26600	10
385	20250317	143600	606582600	26650	26650	26650	26650	0
386	20250317	143500	606582600	26650	26650	26650	26650	0
387	20250317	143400	606582600	26650	26650	26650	26650	53
388	20250317	143300	605170150	26600	26600	26600	26600	10
389	20250317	143200	604904150	26600	26600	26600	26600	0
390	20250317	143100	604904150	26600	26600	26600	26600	2
391	20250317	143000	604850950	26600	26650	26650	26600	86
392	20250317	142900	602562600	26650	26650	26650	26650	0
393	20250317	142800	602562600	26650	26650	26650	26650	8
394	20250317	142700	602349400	26650	26650	26650	26650	2
395	20250317	142600	602296100	26650	26650	26650	26650	35
396	20250317	142500	601363350	26650	26650	26650	26650	0
397	20250317	142400	601363350	26650	26650	26650	26650	0
398	20250317	142300	601363350	26650	26650	26650	26650	2
399	20250317	142200	601310050	26600	26600	26600	26600	0
400	20250317	142100	601310050	26600	26600	26600	26600	0
401	20250317	142000	601310050	26600	26600	26600	26600	0
402	20250317	141900	601310050	26600	26600	26600	26600	0
403	20250317	141800	601310050	26600	26600	26600	26600	30
404	20250317	141700	600512050	26600	26600	26600	26600	0
405	20250317	141600	600512050	26600	26600	26600	26600	160
406	20250317	141500	596256050	26650	26650	26650	26650	0
407	20250317	141400	596256050	26650	26650	26650	26650	15
408	20250317	141300	595856300	26650	26650	26650	26650	0
409	20250317	141200	595856300	26650	26650	26650	26650	0
410	20250317	141100	595856300	26650	26650	26650	26650	0
411	20250317	141000	595856300	26650	26650	26650	26650	30
412	20250317	140900	595056800	26650	26650	26650	26650	1
413	20250317	140800	595030150	26700	26700	26700	26700	0
414	20250317	140700	595030150	26700	26700	26700	26700	0
415	20250317	140600	595030150	26700	26700	26700	26700	70
416	20250317	140500	593161150	26700	26700	26700	26700	0
417	20250317	140400	593161150	26700	26700	26700	26700	1
418	20250317	140300	593134450	26650	26650	26650	26650	50
419	20250317	140200	591801950	26650	26650	26650	26650	0
420	20250317	140100	591801950	26650	26650	26650	26650	18
421	20250317	140000	591322250	26600	26600	26600	26600	0
422	20250317	135900	591322250	26600	26600	26600	26600	0
423	20250317	135800	591322250	26600	26600	26600	26600	40
424	20250317	135700	590258250	26600	26600	26600	26600	0
425	20250317	135600	590258250	26600	26600	26600	26600	0
426	20250317	135500	590258250	26600	26600	26600	26600	0
427	20250317	135400	590258250	26600	26600	26600	26600	0
428	20250317	135300	590258250	26600	26600	26600	26600	0
429	20250317	135200	590258250	26600	26600	26600	26600	0
430	20250317	135100	590258250	26600	26600	26600	26600	0
431	20250317	135000	590258250	26600	26700	26750	26600	290
432	20250317	134900	582540200	26800	26700	26800	26700	900
433	20250317	134800	558448050	26600	26600	26600	26600	0
434	20250317	134700	558448050	26600	26600	26600	26600	0
435	20250317	134600	558448050	26600	26600	26600	26600	0
436	20250317	134500	558448050	26600	26600	26600	26600	0
437	20250317	134400	558448050	26600	26600	26600	26600	0
438	20250317	134300	558448050	26600	26600	26600	26600	0
439	20250317	134200	558448050	26600	26700	26700	26600	35
440	20250317	134100	557515050	26700	26700	26700	26700	0
441	20250317	134000	557515050	26700	26700	26700	26700	0
442	20250317	133900	557515050	26700	26700	26700	26700	0
443	20250317	133800	557515050	26700	26700	26700	26700	33
444	20250317	133700	556633950	26700	26700	26700	26700	5
445	20250317	133600	556500450	26650	26650	26650	26650	62
446	20250317	133500	554848150	26650	26650	26650	26650	0
447	20250317	133400	554848150	26650	26650	26650	26650	78
448	20250317	133300	552769450	26650	26650	26650	26650	0
449	20250317	133200	552769450	26650	26700	26700	26650	275
450	20250317	133100	545438450	26700	26700	26700	26700	186
451	20250317	133000	540472250	26700	26700	26700	26700	83
452	20250317	132900	538256150	26700	26700	26700	26700	0
453	20250317	132800	538256150	26700	26700	26700	26700	0
454	20250317	132700	538256150	26700	26700	26700	26700	0
455	20250317	132600	538256150	26700	26700	26700	26700	0
456	20250317	132500	538256150	26700	26700	26700	26700	6
457	20250317	132400	538095950	26700	26700	26700	26700	0
458	20250317	132300	538095950	26700	26700	26700	26700	1
459	20250317	132200	538069250	26700	26700	26700	26700	51
460	20250317	132100	536707550	26700	26700	26700	26700	0
461	20250317	132000	536707550	26700	26700	26700	26700	0
462	20250317	131900	536707550	26700	26700	26700	26700	10
463	20250317	131800	536440550	26700	26700	26700	26700	0
464	20250317	131700	536440550	26700	26700	26700	26700	0
465	20250317	131600	536440550	26700	26700	26700	26700	0
466	20250317	131500	536440550	26700	26700	26700	26700	0
467	20250317	131400	536440550	26700	26700	26700	26700	1
468	20250317	131300	536413850	26700	26700	26700	26700	1
469	20250317	131200	536387150	26750	26750	26750	26750	0
470	20250317	131100	536387150	26750	26750	26750	26750	0
471	20250317	131000	536387150	26750	26700	26750	26700	62
472	20250317	130900	534729250	26750	26750	26750	26750	0
473	20250317	130800	534729250	26750	26750	26750	26750	0
474	20250317	130700	534729250	26750	26750	26750	26750	1
475	20250317	130600	534702500	26650	26650	26650	26650	0
476	20250317	130500	534702500	26650	26650	26650	26650	0
477	20250317	130400	534702500	26650	26650	26650	26650	0
478	20250317	130300	534702500	26650	26650	26650	26650	0
479	20250317	130200	534702500	26650	26650	26650	26650	37
480	20250317	130100	533716450	26650	26650	26650	26650	0
481	20250317	130000	533716450	26650	26650	26650	26650	5
482	20250317	125900	533583200	26650	26650	26650	26650	0
483	20250317	125800	533583200	26650	26650	26650	26650	0
484	20250317	125700	533583200	26650	26650	26650	26650	1
485	20250317	125600	533556550	26750	26750	26750	26750	50
486	20250317	125500	532219050	26650	26700	26700	26650	6
487	20250317	125400	532059100	26700	26750	26750	26700	49
488	20250317	125300	530748800	26750	26750	26750	26750	0
489	20250317	125200	530748800	26750	26750	26750	26750	0
490	20250317	125100	530748800	26750	26700	26750	26700	217
491	20250317	125000	524945000	26700	26700	26700	26700	6
492	20250317	124900	524784800	26700	26700	26700	26700	10
493	20250317	124800	524517800	26700	26700	26700	26700	0
494	20250317	124700	524517800	26700	26700	26700	26700	0
495	20250317	124600	524517800	26700	26700	26700	26700	35
496	20250317	124500	523583300	26700	26700	26700	26700	1
497	20250317	124400	523556600	26700	26700	26700	26700	1
498	20250317	124300	523529900	26650	26650	26650	26650	6
499	20250317	124200	523370000	26700	26700	26700	26700	46
500	20250317	124100	522141800	26700	26700	26700	26700	10
501	20250317	124000	521874800	26700	26700	26700	26700	50
502	20250317	123900	520539800	26700	26700	26700	26700	0
503	20250317	123800	520539800	26700	26700	26700	26700	35
504	20250317	123700	519605300	26700	26700	26700	26700	0
505	20250317	123600	519605300	26700	26700	26700	26700	0
506	20250317	123500	519605300	26700	26700	26700	26700	0
507	20250317	123400	519605300	26700	26700	26700	26700	39
508	20250317	123300	518564000	26700	26700	26700	26700	0
509	20250317	123200	518564000	26700	26700	26700	26700	0
510	20250317	123100	518564000	26700	26750	26750	26700	400
511	20250317	123000	507883250	26800	26800	26800	26800	92
512	20250317	122900	505417650	26800	26800	26800	26800	0
513	20250317	122800	505417650	26800	26800	26800	26800	0
514	20250317	122700	505417650	26800	26825	26825	26800	295
515	20250317	122600	497510300	26825	26800	26850	26800	288
516	20250317	122500	489789900	26800	26800	26800	26800	0
517	20250317	122400	489789900	26800	26800	26800	26800	0
518	20250317	122300	489789900	26800	26800	26800	26800	0
519	20250317	122200	489789900	26800	26800	26800	26800	33
520	20250317	122100	488905500	26800	26800	26800	26800	2
521	20250317	122000	488851900	26775	26775	26775	26775	0
522	20250317	121900	488851900	26775	26775	26775	26775	0
523	20250317	121800	488851900	26775	26775	26775	26775	0
524	20250317	121700	488851900	26775	26775	26775	26775	0
525	20250317	121600	488851900	26775	26775	26775	26775	43
526	20250317	121500	487700575	26775	26775	26775	26775	0
527	20250317	121400	487700575	26775	26775	26775	26775	0
528	20250317	121300	487700575	26775	26775	26775	26775	0
529	20250317	121200	487700575	26775	26775	26775	26775	0
530	20250317	121100	487700575	26775	26775	26775	26775	0
531	20250317	121000	487700575	26775	26800	26800	26775	59
532	20250317	120900	486119400	26800	26800	26800	26800	1
533	20250317	120800	486092600	26800	26800	26800	26800	16
534	20250317	120700	485663800	26775	26775	26775	26775	0
535	20250317	120600	485663800	26775	26750	26775	26750	119
536	20250317	120500	482480275	26750	26750	26750	26750	0
537	20250317	120400	482480275	26750	26750	26750	26750	0
538	20250317	120300	482480275	26750	26750	26750	26750	0
539	20250317	120200	482480275	26750	26750	26750	26750	55
540	20250317	120100	481009025	26700	26700	26700	26700	30
541	20250317	120000	480208025	26750	26750	26750	26750	0
542	20250317	115900	480208025	26750	26750	26750	26750	0
543	20250317	115800	480208025	26750	26750	26750	26750	4
544	20250317	115700	480101025	26700	26700	26700	26700	0
545	20250317	115600	480101025	26700	26700	26700	26700	0
546	20250317	115500	480101025	26700	26700	26700	26700	1
547	20250317	115400	480074325	26725	26725	26725	26725	0
548	20250317	115300	480074325	26725	26725	26725	26725	2
549	20250317	115200	480020875	26750	26700	26750	26700	70
550	20250317	115100	478150375	26700	26700	26700	26700	0
551	20250317	115000	478150375	26700	26700	26700	26700	39
552	20250317	114900	477109075	26650	26650	26650	26650	0
553	20250317	114800	477109075	26650	26650	26650	26650	0
554	20250317	114700	477109075	26650	26650	26650	26650	1000
555	20250317	114600	450459075	26650	26650	26650	26650	0
556	20250317	114500	450459075	26650	26650	26650	26650	0
557	20250317	114400	450459075	26650	26650	26650	26650	0
558	20250317	114300	450459075	26650	26650	26650	26650	20
559	20250317	114200	449926075	26650	26650	26650	26650	0
560	20250317	114100	449926075	26650	26650	26650	26650	0
561	20250317	114000	449926075	26650	26700	26700	26650	348
562	20250317	113900	440640775	26650	26650	26650	26650	5
563	20250317	113800	440507525	26650	26650	26650	26650	11
564	20250317	113700	440214375	26600	26600	26600	26600	0
565	20250317	113600	440214375	26600	26600	26600	26600	0
566	20250317	113500	440214375	26600	26600	26600	26600	0
567	20250317	113400	440214375	26600	26600	26600	26600	0
568	20250317	113300	440214375	26600	26600	26600	26600	0
569	20250317	113200	440214375	26600	26550	26600	26550	671
570	20250317	113100	422395975	26550	26550	26550	26550	0
571	20250317	113000	422395975	26550	26600	26600	26550	95
572	20250317	112900	419872375	26600	26600	26600	26600	7
573	20250317	112800	419686175	26600	26600	26600	26600	4
574	20250317	112700	419579775	26650	26650	26650	26650	3
575	20250317	112600	419499825	26700	26600	26700	26600	46
576	20250317	112500	418274325	26600	26600	26600	26600	0
577	20250317	112400	418274325	26600	26600	26600	26600	9
578	20250317	112300	418034925	26650	26650	26650	26650	7
579	20250317	112200	417848375	26650	26650	26650	26650	29
580	20250317	112100	417075525	26650	26650	26650	26650	71
581	20250317	112000	415183375	26650	26650	26650	26650	2
582	20250317	111900	415130075	26700	26700	26700	26700	0
583	20250317	111800	415130075	26700	26700	26700	26700	19
584	20250317	111700	414622775	26700	26700	26700	26700	0
585	20250317	111600	414622775	26700	26700	26700	26700	0
586	20250317	111500	414622775	26700	26700	26700	26700	0
587	20250317	111400	414622775	26700	26700	26700	26700	34
588	20250317	111300	413714975	26700	26700	26700	26700	0
589	20250317	111200	413714975	26700	26650	26700	26650	105
590	20250317	111100	410911725	26650	26650	26650	26650	41
591	20250317	111000	409819075	26700	26700	26700	26700	23
592	20250317	110900	409204975	26700	26700	26700	26700	5
593	20250317	110800	409071475	26700	26700	26700	26700	0
594	20250317	110700	409071475	26700	26700	26700	26700	1
595	20250317	110600	409044775	26700	26700	26700	26700	7
596	20250317	110500	408857875	26650	26650	26650	26650	300
597	20250317	110400	400862875	26650	26650	26650	26650	0
598	20250317	110300	400862875	26650	26650	26650	26650	0
599	20250317	110200	400862875	26650	26650	26650	26650	0
600	20250317	110100	400862875	26650	26650	26650	26650	1
601	20250317	110000	400836225	26650	26650	26650	26650	0
602	20250317	105900	400836225	26650	26650	26650	26650	0
603	20250317	105800	400836225	26650	26650	26650	26650	12
604	20250317	105700	400516425	26650	26650	26650	26650	0
605	20250317	105600	400516425	26650	26650	26650	26650	0
606	20250317	105500	400516425	26650	26800	26800	26650	33
607	20250317	105400	399633225	26750	26700	26750	26700	62
608	20250317	105300	397975075	26750	26750	26750	26750	0
609	20250317	105200	397975075	26750	26750	26750	26750	0
610	20250317	105100	397975075	26750	26750	26750	26750	0
611	20250317	105000	397975075	26750	26750	26750	26750	77
612	20250317	104900	395915325	26750	26750	26750	26650	9
613	20250317	104800	395674675	26750	26750	26750	26750	93
614	20250317	104700	393186925	26650	26650	26650	26650	0
615	20250317	104600	393186925	26650	26700	26700	26650	101
616	20250317	104500	390490275	26650	26600	26650	26600	85
617	20250317	104400	388225625	26650	26650	26650	26650	3
618	20250317	104300	388145675	26600	26600	26600	26600	0
619	20250317	104200	388145675	26600	26600	26600	26600	0
620	20250317	104100	388145675	26600	26600	26600	26600	0
621	20250317	104000	388145675	26600	26650	26650	26600	8
622	20250317	103900	387932825	26600	26600	26600	26600	0
623	20250317	103800	387932825	26600	26600	26600	26600	0
624	20250317	103700	387932825	26600	26600	26600	26600	1
625	20250317	103600	387906225	26600	26600	26600	26600	0
626	20250317	103500	387906225	26600	26600	26600	26600	8
627	20250317	103400	387693425	26600	26600	26600	26600	9
628	20250317	103300	387454025	26600	26600	26600	26600	101
629	20250317	103200	384767425	26600	26600	26600	26600	10
630	20250317	103100	384501425	26800	26600	26800	26600	918
631	20250317	103000	360008875	26600	26600	26600	26600	29
632	20250317	102900	359237475	26600	26600	26600	26600	0
633	20250317	102800	359237475	26600	26600	26600	26600	1
634	20250317	102700	359210875	26550	26550	26550	26550	55
635	20250317	102600	357750625	26550	26550	26550	26550	40
636	20250317	102500	356688625	26550	26550	26550	26550	2
637	20250317	102400	356635525	26550	26550	26550	26550	0
638	20250317	102300	356635525	26550	26550	26550	26550	0
639	20250317	102200	356635525	26550	26550	26550	26550	36
640	20250317	102100	355679725	26550	26550	26550	26550	3
641	20250317	102000	355600075	26550	26550	26550	26550	22
642	20250317	101900	355015975	26550	26550	26550	26550	0
643	20250317	101800	355015975	26550	26550	26550	26550	117
644	20250317	101700	351909625	26550	26550	26550	26550	20
645	20250317	101600	351378625	26550	26550	26550	26550	1
646	20250317	101500	351352075	26550	26550	26550	26550	81
647	20250317	101400	349201525	26550	26550	26550	26550	165
648	20250317	101300	344820775	26550	26550	26550	26550	0
649	20250317	101200	344820775	26550	26550	26550	26550	0
650	20250317	101100	344820775	26550	26550	26550	26550	0
651	20250317	101000	344820775	26550	26550	26550	26550	34
652	20250317	100900	343918075	26550	26550	26550	26550	4
653	20250317	100800	343811875	26450	26450	26450	26450	27
654	20250317	100700	343097725	26450	26450	26450	26450	9
655	20250317	100600	342859675	26450	26450	26450	26450	0
656	20250317	100500	342859675	26450	26450	26450	26450	0
657	20250317	100400	342859675	26450	26450	26450	26450	0
658	20250317	100300	342859675	26450	26450	26450	26450	9
659	20250317	100200	342621625	26450	26450	26450	26450	0
660	20250317	100100	342621625	26450	26450	26450	26450	0
661	20250317	100000	342621625	26450	26450	26450	26450	0
662	20250317	095900	342621625	26450	26450	26450	26450	174
663	20250317	095800	338019325	26450	26450	26450	26450	50
664	20250317	095700	336696825	26450	26450	26500	26450	305
665	20250317	095600	328628025	26550	26550	26550	26550	0
666	20250317	095500	328628025	26550	26550	26550	26550	10
667	20250317	095400	328362525	26550	26550	26550	26550	21
668	20250317	095300	327804975	26600	26600	26600	26600	0
669	20250317	095200	327804975	26600	26600	26600	26600	1
670	20250317	095100	327778375	26600	26600	26600	26600	0
671	20250317	095000	327778375	26600	26450	26600	26450	64
672	20250317	094900	326084975	26450	26450	26500	26450	220
673	20250317	094800	320261775	26500	26500	26500	26500	13
674	20250317	094700	319917275	26450	26500	26500	26450	300
675	20250317	094600	311981025	26500	26500	26500	26500	90
676	20250317	094500	309596025	26500	26500	26500	26500	206
677	20250317	094400	304137025	26550	26550	26550	26550	0
678	20250317	094300	304137025	26550	26550	26550	26550	0
679	20250317	094200	304137025	26550	26550	26550	26550	18
680	20250317	094100	303659125	26500	26500	26500	26500	0
681	20250317	094000	303659125	26500	26500	26500	26500	0
682	20250317	093900	303659125	26500	26500	26500	26500	0
683	20250317	093800	303659125	26500	26500	26500	26500	1
684	20250317	093700	303632625	26450	26450	26450	26450	0
685	20250317	093600	303632625	26450	26450	26450	26450	0
686	20250317	093500	303632625	26450	26450	26450	26450	0
687	20250317	093400	303632625	26450	26450	26450	26450	0
688	20250317	093300	303632625	26450	26450	26450	26450	0
689	20250317	093200	303632625	26450	26450	26450	26450	122
690	20250317	093100	300405725	26400	26400	26400	26400	951
691	20250317	093000	275299325	26450	26450	26450	26450	0
692	20250317	092900	275299325	26450	26450	26450	26450	0
693	20250317	092800	275299325	26450	26400	26650	26400	434
694	20250317	092700	263821375	26450	26450	26450	26450	0
695	20250317	092600	263821375	26450	26450	26450	26400	345
696	20250317	092500	254712075	26600	26600	26600	26600	0
697	20250317	092400	254712075	26600	26550	26600	26400	503
698	20250317	092300	241391175	26600	26350	26600	26300	1220
699	20250317	092200	209278975	26400	26400	26500	26400	416
700	20250317	092100	198277725	26300	26400	26400	26300	609
701	20250317	092000	182224175	26400	26400	26400	26400	1
702	20250317	091900	182197775	26400	26400	26450	26400	1385
703	20250317	091800	145633425	26425	26425	26425	26425	0
704	20250317	091700	145633425	26425	26400	26425	26400	102
705	20250317	091600	142940550	26400	26450	26450	26400	1404
706	20250317	091500	105845800	26450	26450	26450	26450	105
707	20250317	091400	103068550	26450	26450	26450	26450	90
708	20250317	091300	100688050	26550	26550	26550	26550	0
709	20250317	091200	100688050	26550	26550	26550	26550	0
710	20250317	091100	100688050	26550	26450	26550	26450	56
711	20250317	091000	99205150	26600	26600	26600	26600	1
712	20250317	090900	99178550	26500	26500	26500	26500	30
713	20250317	090800	98383550	26500	26550	26550	26500	88
714	20250317	090700	96051400	26450	26450	26450	26450	47
715	20250317	090600	94808250	26450	26450	26450	26450	0
716	20250317	090500	94808250	26450	26500	26500	26450	7
717	20250317	090400	94622950	26600	26300	26600	26300	2501
718	20250317	090300	28347850	26350	26500	26500	26350	338
719	20250317	090200	19427700	26400	26400	26400	26400	243
720	20250317	090100	13012500	26400	26500	26500	26400	128
721	20250317	090000	9626900	26500	26350	26500	26350	365