KissMeData/128940/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202200	3602984750	242000	242000	242000	242000	971
3	20250324	202100	3602984750	242000	242000	242000	242000	0
4	20250324	202000	3602984750	242000	242000	242000	242000	0
5	20250324	201900	3602984750	242000	242000	242000	242000	0
6	20250324	201800	3602984750	242000	242000	242000	242000	0
7	20250324	201700	3602984750	242000	242000	242000	242000	0
8	20250324	201600	3602984750	242000	242000	242000	242000	0
9	20250324	201500	3602984750	242000	242000	242000	242000	0
10	20250324	201400	3602984750	242000	242000	242000	242000	0
11	20250324	201300	3602984750	242000	242000	242000	242000	0
12	20250324	201200	3602984750	242000	242000	242000	242000	0
13	20250324	201100	3602984750	242000	242000	242000	242000	0
14	20250324	201000	3602984750	242000	242000	242000	242000	0
15	20250324	200900	3602984750	242000	242000	242000	242000	0
16	20250324	200800	3602984750	242000	242000	242000	242000	0
17	20250324	200700	3602984750	242000	242000	242000	242000	0
18	20250324	200600	3602984750	242000	242000	242000	242000	0
19	20250324	200500	3602984750	242000	242000	242000	242000	0
20	20250324	200400	3602984750	242000	242000	242000	242000	0
21	20250324	200300	3602984750	242000	242000	242000	242000	0
22	20250324	200200	3602984750	242000	242000	242000	242000	0
23	20250324	200100	3602984750	242000	242000	242000	242000	0
24	20250324	200000	3602984750	242000	242000	242000	242000	0
25	20250324	195900	3602984750	242000	242000	242000	242000	0
26	20250324	195800	3602984750	242000	242000	242000	242000	0
27	20250324	195700	3602984750	242000	242000	242000	242000	0
28	20250324	195600	3602984750	242000	242000	242000	242000	0
29	20250324	195500	3602984750	242000	242000	242000	242000	0
30	20250324	195400	3602984750	242000	242000	242000	242000	0
31	20250324	195300	3602984750	242000	242000	242000	242000	0
32	20250324	195200	3602984750	242000	242000	242000	242000	971
33	20250324	195100	3602984750	242000	242000	242000	242000	0
34	20250324	195000	3602984750	242000	242000	242000	242000	0
35	20250324	194900	3602984750	242000	242000	242000	242000	0
36	20250324	194800	3602984750	242000	242000	242000	242000	0
37	20250324	194700	3602984750	242000	242000	242000	242000	0
38	20250324	194600	3602984750	242000	242000	242000	242000	0
39	20250324	194500	3602984750	242000	242000	242000	242000	0
40	20250324	194400	3602984750	242000	242000	242000	242000	0
41	20250324	194300	3602984750	242000	242000	242000	242000	0
42	20250324	194200	3602984750	242000	242000	242000	242000	0
43	20250324	194100	3602984750	242000	242000	242000	242000	0
44	20250324	194000	3602984750	242000	242000	242000	242000	0
45	20250324	193900	3602984750	242000	242000	242000	242000	0
46	20250324	193800	3602984750	242000	242000	242000	242000	0
47	20250324	193700	3602984750	242000	242000	242000	242000	0
48	20250324	193600	3602984750	242000	242000	242000	242000	0
49	20250324	193500	3602984750	242000	242000	242000	242000	0
50	20250324	193400	3602984750	242000	242000	242000	242000	0
51	20250324	193300	3602984750	242000	242000	242000	242000	0
52	20250324	193200	3602984750	242000	242000	242000	242000	0
53	20250324	193100	3602984750	242000	242000	242000	242000	0
54	20250324	193000	3602984750	242000	242000	242000	242000	0
55	20250324	192900	3602984750	242000	242000	242000	242000	0
56	20250324	192800	3602984750	242000	242000	242000	242000	0
57	20250324	192700	3602984750	242000	242000	242000	242000	0
58	20250324	192600	3602984750	242000	242000	242000	242000	0
59	20250324	192500	3602984750	242000	242000	242000	242000	0
60	20250324	192400	3602984750	242000	242000	242000	242000	0
61	20250324	192300	3602984750	242000	242000	242000	242000	0
62	20250324	192200	3602984750	242000	242000	242000	242000	971
63	20250324	192100	3602984750	242000	242000	242000	242000	0
64	20250324	192000	3602984750	242000	242000	242000	242000	0
65	20250324	191900	3602984750	242000	242000	242000	242000	0
66	20250324	191800	3602984750	242000	242000	242000	242000	0
67	20250324	191700	3602984750	242000	242000	242000	242000	0
68	20250324	191600	3602984750	242000	242000	242000	242000	0
69	20250324	191500	3602984750	242000	242000	242000	242000	0
70	20250324	191400	3602984750	242000	242000	242000	242000	0
71	20250324	191300	3602984750	242000	242000	242000	242000	0
72	20250324	191200	3602984750	242000	242000	242000	242000	0
73	20250324	191100	3602984750	242000	242000	242000	242000	0
74	20250324	191000	3602984750	242000	242000	242000	242000	0
75	20250324	190900	3602984750	242000	242000	242000	242000	0
76	20250324	190800	3602984750	242000	242000	242000	242000	0
77	20250324	190700	3602984750	242000	242000	242000	242000	0
78	20250324	190600	3602984750	242000	242000	242000	242000	0
79	20250324	190500	3602984750	242000	242000	242000	242000	0
80	20250324	190400	3602984750	242000	242000	242000	242000	0
81	20250324	190300	3602984750	242000	242000	242000	242000	0
82	20250324	190200	3602984750	242000	242000	242000	242000	0
83	20250324	190100	3602984750	242000	242000	242000	242000	0
84	20250324	190000	3602984750	242000	242000	242000	242000	0
85	20250324	185900	3602984750	242000	242000	242000	242000	0
86	20250324	185800	3602984750	242000	242000	242000	242000	0
87	20250324	185700	3602984750	242000	242000	242000	242000	0
88	20250324	185600	3602984750	242000	242000	242000	242000	0
89	20250324	185500	3602984750	242000	242000	242000	242000	0
90	20250324	185400	3602984750	242000	242000	242000	242000	0
91	20250324	185300	3602984750	242000	242000	242000	242000	0
92	20250324	185200	3602984750	242000	242000	242000	242000	971
93	20250324	185100	3602984750	242000	242000	242000	242000	0
94	20250324	185000	3602984750	242000	242000	242000	242000	0
95	20250324	184900	3602984750	242000	242000	242000	242000	0
96	20250324	184800	3602984750	242000	242000	242000	242000	0
97	20250324	184700	3602984750	242000	242000	242000	242000	0
98	20250324	184600	3602984750	242000	242000	242000	242000	0
99	20250324	184500	3602984750	242000	242000	242000	242000	0
100	20250324	184400	3602984750	242000	242000	242000	242000	0
101	20250324	184300	3602984750	242000	242000	242000	242000	0
102	20250324	184200	3602984750	242000	242000	242000	242000	0
103	20250324	184100	3602984750	242000	242000	242000	242000	0
104	20250324	184000	3602984750	242000	242000	242000	242000	0
105	20250324	183900	3602984750	242000	242000	242000	242000	0
106	20250324	183800	3602984750	242000	242000	242000	242000	0
107	20250324	183700	3602984750	242000	242000	242000	242000	0
108	20250324	183600	3602984750	242000	242000	242000	242000	0
109	20250324	183500	3602984750	242000	242000	242000	242000	0
110	20250324	183400	3602984750	242000	242000	242000	242000	0
111	20250324	183300	3602984750	242000	242000	242000	242000	0
112	20250324	183200	3602984750	242000	242000	242000	242000	0
113	20250324	183100	3602984750	242000	242000	242000	242000	0
114	20250324	183000	3602984750	242000	242000	242000	242000	0
115	20250324	182900	3602984750	242000	242000	242000	242000	0
116	20250324	182800	3602984750	242000	242000	242000	242000	0
117	20250324	182700	3602984750	242000	242000	242000	242000	0
118	20250324	182600	3602984750	242000	242000	242000	242000	0
119	20250324	182500	3602984750	242000	242000	242000	242000	0
120	20250324	182400	3602984750	242000	242000	242000	242000	0
121	20250324	182300	3602984750	242000	242000	242000	242000	0
122	20250324	182200	3602984750	242000	242000	242000	242000	971
123	20250324	182100	3602984750	242000	242000	242000	242000	0
124	20250324	182000	3602984750	242000	242000	242000	242000	0
125	20250324	181900	3602984750	242000	242000	242000	242000	0
126	20250324	181800	3602984750	242000	242000	242000	242000	0
127	20250324	181700	3602984750	242000	242000	242000	242000	0
128	20250324	181600	3602984750	242000	242000	242000	242000	0
129	20250324	181500	3602984750	242000	242000	242000	242000	0
130	20250324	181400	3602984750	242000	242000	242000	242000	0
131	20250324	181300	3602984750	242000	242000	242000	242000	0
132	20250324	181200	3602984750	242000	242000	242000	242000	0
133	20250324	181100	3602984750	242000	242000	242000	242000	0
134	20250324	181000	3602984750	242000	242000	242000	242000	0
135	20250324	180900	3602984750	242000	242000	242000	242000	0
136	20250324	180800	3602984750	242000	242000	242000	242000	0
137	20250324	180700	3602984750	242000	242000	242000	242000	0
138	20250324	180600	3602984750	242000	242000	242000	242000	0
139	20250324	180500	3602984750	242000	242000	242000	242000	0
140	20250324	180400	3602984750	242000	242000	242000	242000	0
141	20250324	180300	3602984750	242000	242000	242000	242000	0
142	20250324	180200	3602984750	242000	242000	242000	242000	0
143	20250324	180100	3602984750	242000	242000	242000	242000	0
144	20250324	180000	3602984750	242000	242000	242000	242000	0
145	20250324	175900	3602984750	242000	242000	242000	242000	0
146	20250324	175800	3602984750	242000	242000	242000	242000	0
147	20250324	175700	3602984750	242000	242000	242000	242000	0
148	20250324	175600	3602984750	242000	242000	242000	242000	0
149	20250324	175500	3602984750	242000	242000	242000	242000	0
150	20250324	175400	3602984750	242000	242000	242000	242000	0
151	20250324	175300	3602984750	242000	242000	242000	242000	0
152	20250324	175200	3602984750	242000	242000	242000	242000	971
153	20250324	175100	3602984750	242000	242000	242000	242000	0
154	20250324	175000	3602984750	242000	242000	242000	242000	0
155	20250324	174900	3602984750	242000	242000	242000	242000	0
156	20250324	174800	3602984750	242000	242000	242000	242000	0
157	20250324	174700	3602984750	242000	242000	242000	242000	0
158	20250324	174600	3602984750	242000	242000	242000	242000	0
159	20250324	174500	3602984750	242000	242000	242000	242000	0
160	20250324	174400	3602984750	242000	242000	242000	242000	0
161	20250324	174300	3602984750	242000	242000	242000	242000	0
162	20250324	174200	3602984750	242000	242000	242000	242000	0
163	20250324	174100	3602984750	242000	242000	242000	242000	0
164	20250324	174000	3602984750	242000	242000	242000	242000	0
165	20250324	173900	3602984750	242000	242000	242000	242000	0
166	20250324	173800	3602984750	242000	242000	242000	242000	0
167	20250324	173700	3602984750	242000	242000	242000	242000	0
168	20250324	173600	3602984750	242000	242000	242000	242000	0
169	20250324	173500	3602984750	242000	242000	242000	242000	0
170	20250324	173400	3602984750	242000	242000	242000	242000	0
171	20250324	173300	3602984750	242000	242000	242000	242000	0
172	20250324	173200	3602984750	242000	242000	242000	242000	0
173	20250324	173100	3602984750	242000	242000	242000	242000	0
174	20250324	173000	3602984750	242000	242000	242000	242000	0
175	20250324	172900	3602984750	242000	242000	242000	242000	0
176	20250324	172800	3602984750	242000	242000	242000	242000	0
177	20250324	172700	3602984750	242000	242000	242000	242000	0
178	20250324	172600	3602984750	242000	242000	242000	242000	0
179	20250324	172500	3602984750	242000	242000	242000	242000	0
180	20250324	172400	3602984750	242000	242000	242000	242000	0
181	20250324	172300	3602984750	242000	242000	242000	242000	0
182	20250324	172200	3602984750	242000	242000	242000	242000	971
183	20250324	172100	3602984750	242000	242000	242000	242000	0
184	20250324	172000	3602984750	242000	242000	242000	242000	0
185	20250324	171900	3602984750	242000	242000	242000	242000	0
186	20250324	171800	3602984750	242000	242000	242000	242000	0
187	20250324	171700	3602984750	242000	242000	242000	242000	0
188	20250324	171600	3602984750	242000	242000	242000	242000	0
189	20250324	171500	3602984750	242000	242000	242000	242000	0
190	20250324	171400	3602984750	242000	242000	242000	242000	0
191	20250324	171300	3602984750	242000	242000	242000	242000	0
192	20250324	171200	3602984750	242000	242000	242000	242000	0
193	20250324	171100	3602984750	242000	242000	242000	242000	0
194	20250324	171000	3602984750	242000	242000	242000	242000	0
195	20250324	170900	3602984750	242000	242000	242000	242000	0
196	20250324	170800	3602984750	242000	242000	242000	242000	0
197	20250324	170700	3602984750	242000	242000	242000	242000	0
198	20250324	170600	3602984750	242000	242000	242000	242000	0
199	20250324	170500	3602984750	242000	242000	242000	242000	0
200	20250324	170400	3602984750	242000	242000	242000	242000	0
201	20250324	170300	3602984750	242000	242000	242000	242000	0
202	20250324	170200	3602984750	242000	242000	242000	242000	0
203	20250324	170100	3602984750	242000	242000	242000	242000	0
204	20250324	170000	3602984750	242000	242000	242000	242000	0
205	20250324	165900	3602984750	242000	242000	242000	242000	0
206	20250324	165800	3602984750	242000	242000	242000	242000	0
207	20250324	165700	3602984750	242000	242000	242000	242000	0
208	20250324	165600	3602984750	242000	242000	242000	242000	0
209	20250324	165500	3602984750	242000	242000	242000	242000	0
210	20250324	165400	3602984750	242000	242000	242000	242000	0
211	20250324	165300	3602984750	242000	242000	242000	242000	0
212	20250324	165200	3602984750	242000	242000	242000	242000	971
213	20250324	165100	3602984750	242000	242000	242000	242000	0
214	20250324	165000	3602984750	242000	242000	242000	242000	0
215	20250324	164900	3602984750	242000	242000	242000	242000	0
216	20250324	164800	3602984750	242000	242000	242000	242000	0
217	20250324	164700	3602984750	242000	242000	242000	242000	0
218	20250324	164600	3602984750	242000	242000	242000	242000	0
219	20250324	164500	3602984750	242000	242000	242000	242000	0
220	20250324	164400	3602984750	242000	242000	242000	242000	0
221	20250324	164300	3602984750	242000	242000	242000	242000	0
222	20250324	164200	3602984750	242000	242000	242000	242000	0
223	20250324	164100	3602984750	242000	242000	242000	242000	0
224	20250324	164000	3602984750	242000	242000	242000	242000	0
225	20250324	163900	3602984750	242000	242000	242000	242000	0
226	20250324	163800	3602984750	242000	242000	242000	242000	0
227	20250324	163700	3602984750	242000	242000	242000	242000	0
228	20250324	163600	3602984750	242000	242000	242000	242000	0
229	20250324	163500	3602984750	242000	242000	242000	242000	0
230	20250324	163400	3602984750	242000	242000	242000	242000	0
231	20250324	163300	3602984750	242000	242000	242000	242000	0
232	20250324	163200	3602984750	242000	242000	242000	242000	0
233	20250324	163100	3602984750	242000	242000	242000	242000	0
234	20250324	163000	3602984750	242000	242000	242000	242000	0
235	20250324	162900	3602984750	242000	242000	242000	242000	0
236	20250324	162800	3602984750	242000	242000	242000	242000	0
237	20250324	162700	3602984750	242000	242000	242000	242000	0
238	20250324	162600	3602984750	242000	242000	242000	242000	0
239	20250324	162500	3602984750	242000	242000	242000	242000	0
240	20250324	162400	3602984750	242000	242000	242000	242000	0
241	20250324	162300	3602984750	242000	242000	242000	242000	0
242	20250324	162200	3602984750	242000	242000	242000	242000	971
243	20250324	162100	3602984750	242000	242000	242000	242000	0
244	20250324	162000	3602984750	242000	242000	242000	242000	0
245	20250324	161900	3602984750	242000	242000	242000	242000	0
246	20250324	161800	3602984750	242000	242000	242000	242000	0
247	20250324	161700	3602984750	242000	242000	242000	242000	0
248	20250324	161600	3602984750	242000	242000	242000	242000	0
249	20250324	161500	3602984750	242000	242000	242000	242000	0
250	20250324	161400	3602984750	242000	242000	242000	242000	0
251	20250324	161300	3602984750	242000	242000	242000	242000	0
252	20250324	161200	3602984750	242000	242000	242000	242000	0
253	20250324	161100	3602984750	242000	242000	242000	242000	0
254	20250324	161000	3602984750	242000	242000	242000	242000	0
255	20250324	160900	3602984750	242000	242000	242000	242000	0
256	20250324	160800	3602984750	242000	242000	242000	242000	0
257	20250324	160700	3602984750	242000	242000	242000	242000	0
258	20250324	160600	3602984750	242000	242000	242000	242000	0
259	20250324	160500	3602984750	242000	242000	242000	242000	0
260	20250324	160400	3602984750	242000	242000	242000	242000	0
261	20250324	160300	3602984750	242000	242000	242000	242000	0
262	20250324	160200	3602984750	242000	242000	242000	242000	0
263	20250324	160100	3602984750	242000	242000	242000	242000	0
264	20250324	160000	3602984750	242000	242000	242000	242000	0
265	20250324	155900	3602984750	242000	242000	242000	242000	0
266	20250324	155800	3602984750	242000	242000	242000	242000	0
267	20250324	155700	3602984750	242000	242000	242000	242000	0
268	20250324	155600	3602984750	242000	242000	242000	242000	0
269	20250324	155500	3602984750	242000	242000	242000	242000	0
270	20250324	155400	3602984750	242000	242000	242000	242000	0
271	20250324	155300	3602984750	242000	242000	242000	242000	0
272	20250324	155200	3602984750	242000	242000	242000	242000	971
273	20250324	155100	3602984750	242000	242000	242000	242000	0
274	20250324	155000	3602984750	242000	242000	242000	242000	0
275	20250324	154900	3602984750	242000	242000	242000	242000	0
276	20250324	154800	3602984750	242000	242000	242000	242000	0
277	20250324	154700	3602984750	242000	242000	242000	242000	0
278	20250324	154600	3602984750	242000	242000	242000	242000	0
279	20250324	154500	3602984750	242000	242000	242000	242000	0
280	20250324	154400	3602984750	242000	242000	242000	242000	0
281	20250324	154300	3602984750	242000	242000	242000	242000	0
282	20250324	154200	3602984750	242000	242000	242000	242000	0
283	20250324	154100	3602984750	242000	242000	242000	242000	0
284	20250324	154000	3602984750	242000	242000	242000	242000	0
285	20250324	153900	3602984750	242000	242000	242000	242000	0
286	20250324	153800	3602984750	242000	242000	242000	242000	0
287	20250324	153700	3602984750	242000	242000	242000	242000	0
288	20250324	153600	3602984750	242000	242000	242000	242000	0
289	20250324	153500	3602984750	242000	242000	242000	242000	0
290	20250324	153400	3602984750	242000	242000	242000	242000	0
291	20250324	153300	3602984750	242000	242000	242000	242000	0
292	20250324	153200	3602984750	242000	242000	242000	242000	0
293	20250324	153100	3602984750	242000	242000	242000	242000	0
294	20250324	153000	3602984750	242000	242000	242000	242000	971
295	20250324	152900	3368002750	242500	242500	242500	242500	0
296	20250324	152800	3368002750	242500	242500	242500	242500	0
297	20250324	152700	3368002750	242500	242500	242500	242500	0
298	20250324	152600	3368002750	242500	242500	242500	242500	0
299	20250324	152500	3368002750	242500	242500	242500	242500	0
300	20250324	152400	3368002750	242500	242500	242500	242500	0
301	20250324	152300	3368002750	242500	242500	242500	242500	0
302	20250324	152200	3368002750	242500	242500	242500	242500	0
303	20250324	152100	3368002750	242500	242500	242500	242500	0
304	20250324	152000	3368002750	242500	242500	242500	242500	0
305	20250324	151900	3368002750	242500	242500	242750	242500	254
306	20250324	151800	3306404000	242500	242750	242750	242500	4
307	20250324	151700	3305433500	243000	243000	243000	242500	13
308	20250324	151600	3302277000	242500	242500	242500	242000	14
309	20250324	151500	3298882500	242500	242500	243000	242000	73
310	20250324	151400	3281184500	242500	243000	243000	242000	7
311	20250324	151300	3279487000	242000	242500	243000	242000	58
312	20250324	151200	3265426000	242500	243000	243000	242000	70
313	20250324	151100	3248448500	242000	242000	243000	242000	5
314	20250324	151000	3247237500	242000	242000	243000	242000	14
315	20250324	150900	3243844500	242500	242500	242500	242500	71
316	20250324	150800	3226627000	243000	243000	243000	242500	6
317	20250324	150700	3225170000	243000	242500	243000	242500	5
318	20250324	150600	3223956500	242500	243000	243000	242000	28
319	20250324	150500	3217162000	243000	242000	243000	242000	11
320	20250324	150400	3214496500	243000	243000	243000	242000	112
321	20250324	150300	3187336500	242500	242500	242500	242500	12
322	20250324	150200	3184426500	243000	242000	243000	242000	106
323	20250324	150100	3158722500	242000	242500	242500	242000	89
324	20250324	150000	3137142000	242500	242500	243000	242500	241
325	20250324	145900	3078697000	242500	243000	243000	242500	76
326	20250324	145800	3060234000	243000	242500	243000	242500	43
327	20250324	145700	3049787000	243000	242500	243000	242500	48
328	20250324	145600	3038127500	243000	243000	243000	242000	146
329	20250324	145500	3002681000	243500	242000	243500	242000	46
330	20250324	145400	2991506500	243000	243000	243000	242000	84
331	20250324	145300	2971099500	243000	242500	243000	242500	43
332	20250324	145200	2960653000	243000	242000	243000	242000	79
333	20250324	145100	2941459500	242000	243000	243500	242000	258
334	20250324	145000	2878770000	243000	242000	243000	242000	86
335	20250324	144900	2857878000	242000	242500	243000	242000	95
336	20250324	144800	2834826000	243000	242500	243000	242500	80
337	20250324	144700	2815389000	243000	242000	243000	242000	43
338	20250324	144600	2804944500	243000	242000	243000	242000	86
339	20250324	144500	2784050500	242000	242500	243000	242000	40
340	20250324	144400	2774333500	242500	243000	243000	242000	77
341	20250324	144300	2755625000	243000	242000	243000	242000	44
342	20250324	144200	2744939000	242000	242500	243000	242000	93
343	20250324	144100	2722360500	242500	242000	243000	242000	45
344	20250324	144000	2711433000	242500	243000	243000	242000	78
345	20250324	143900	2692486000	242000	242000	243000	242000	45
346	20250324	143800	2681559000	242000	243000	243000	242000	90
347	20250324	143700	2659714000	242000	242500	243000	242000	42
348	20250324	143600	2649512500	243000	242500	243000	242000	76
349	20250324	143500	2631056000	242500	242500	242500	242500	50
350	20250324	143400	2618931000	242500	242500	242500	242000	81
351	20250324	143300	2599290000	242000	242000	242500	242000	68
352	20250324	143200	2582814000	242000	242500	243000	242000	121
353	20250324	143100	2553458000	242500	242000	242500	242000	79
354	20250324	143000	2534309000	242500	242000	242500	242000	43
355	20250324	142900	2523882000	242500	242000	242500	242000	95
356	20250324	142800	2500854000	242000	242000	242500	242000	60
357	20250324	142700	2486315500	242500	242500	242500	241500	80
358	20250324	142600	2466918500	242500	242500	242500	242500	37
359	20250324	142500	2457946000	242500	242500	242500	241500	167
360	20250324	142400	2417496000	242500	242000	242500	241500	40
361	20250324	142300	2407798500	241500	242000	242500	241500	75
362	20250324	142200	2389621000	242000	241500	242000	241500	41
363	20250324	142100	2379701000	242000	242000	242000	242000	16
364	20250324	142000	2375829000	242000	242000	242000	242000	4
365	20250324	141900	2374861000	242000	241500	242000	241500	3
366	20250324	141800	2374136000	242000	242000	242000	241500	3
367	20250324	141700	2373410500	242000	242000	242000	241500	18
368	20250324	141600	2369055000	242000	242000	242000	241500	36
369	20250324	141500	2360345000	242000	241500	242000	241500	9
370	20250324	141400	2358167500	241500	241500	242000	241500	176
371	20250324	141300	2315661500	242000	242500	242500	242000	6
372	20250324	141200	2314209000	242500	242000	242500	242000	10
373	20250324	141100	2311787500	242000	242500	242500	242000	4
374	20250324	141000	2310819000	242000	242000	242000	242000	74
375	20250324	140900	2292911000	242500	242000	242500	242000	6
376	20250324	140800	2291456500	242500	242500	242500	242500	2
377	20250324	140700	2290971500	242500	242000	242500	242000	33
378	20250324	140600	2282975000	242500	242000	242500	242000	15
379	20250324	140500	2279339500	243000	242500	243000	242000	41
380	20250324	140400	2269391500	243000	243000	243000	243000	0
381	20250324	140300	2269391500	243000	243000	243000	242000	18
382	20250324	140200	2265018500	243000	243000	243000	243000	1
383	20250324	140100	2264775500	243000	243000	243000	243000	6
384	20250324	140000	2263317500	242000	242000	242000	242000	3
385	20250324	135900	2262591500	243000	243000	243000	242000	17
386	20250324	135800	2258463000	242500	242000	242500	242000	3
387	20250324	135700	2257736500	242500	242500	242500	242500	22
388	20250324	135600	2252401500	242500	242500	242500	242500	1
389	20250324	135500	2252159000	241500	241500	242500	241500	4
390	20250324	135400	2251192000	241500	242500	242500	241500	7
391	20250324	135300	2249496500	242500	241500	242500	241500	113
392	20250324	135200	2222101000	241500	242000	242500	241500	274
393	20250324	135100	2155797500	242500	242500	242500	242000	4
394	20250324	135000	2154828000	242500	242500	242500	242000	11
395	20250324	134900	2152161500	242000	242500	242500	242000	12
396	20250324	134800	2149252000	242500	242500	242500	242500	4
397	20250324	134700	2148282000	242000	242000	242500	242000	11
398	20250324	134600	2145619500	242500	242500	242500	242500	7
399	20250324	134500	2143922000	242000	242500	242500	242000	6
400	20250324	134400	2142467500	242000	242000	242000	242000	3
401	20250324	134300	2141741500	242500	242000	242500	242000	6
402	20250324	134200	2140288000	242000	242500	242500	242000	2
403	20250324	134100	2139803500	242500	242500	242500	242000	13
404	20250324	134000	2136653000	242500	242500	242500	242500	6
405	20250324	133900	2135198000	242000	242000	242000	242000	1
406	20250324	133800	2134956000	242500	242500	242500	242000	5
407	20250324	133700	2133744500	242500	242500	242500	242500	14
408	20250324	133600	2130349500	242000	242500	242500	242000	5
409	20250324	133500	2129138000	242500	242500	242500	242000	15
410	20250324	133400	2125501000	242500	242500	242500	242000	12
411	20250324	133300	2122591500	243000	242000	243000	242000	9
412	20250324	133200	2120405500	242000	242500	242500	242000	21
413	20250324	133100	2115314000	242500	242500	242500	242000	48
414	20250324	133000	2103675000	243000	243000	243000	242500	8
415	20250324	132900	2101734000	242750	243000	243000	242750	12
416	20250324	132800	2098818250	243000	243000	243000	243000	0
417	20250324	132700	2098818250	243000	242500	243000	242500	12
418	20250324	132600	2095907750	243000	242500	243000	242500	3
419	20250324	132500	2095179750	243000	242500	243000	242500	6
420	20250324	132400	2093722250	242500	243000	243000	242500	6
421	20250324	132300	2092265250	242500	242500	243000	242500	3
422	20250324	132200	2091537250	243000	242500	243000	242500	7
423	20250324	132100	2089839250	242500	243000	243000	242500	15
424	20250324	132000	2086198750	243000	243000	243000	243000	5
425	20250324	131900	2084983750	242000	243000	243000	242000	2
426	20250324	131800	2084498750	243000	242500	243000	242000	8
427	20250324	131700	2082557750	242500	243000	243000	242500	8
428	20250324	131600	2080615250	242500	242500	242500	242500	4
429	20250324	131500	2079645250	242000	242000	242000	242000	1
430	20250324	131400	2079403250	242500	243000	243000	242500	13
431	20250324	131300	2076245750	243000	243000	243000	242500	43
432	20250324	131200	2065809250	242500	242000	242500	242000	36
433	20250324	131100	2057079750	243000	242500	243000	242000	244
434	20250324	131000	1997932750	242500	243000	243000	242500	35
435	20250324	130900	1989444750	243000	243000	243000	242500	9
436	20250324	130800	1987258750	242500	242500	242500	242500	1
437	20250324	130700	1987016250	242500	242500	243000	242500	24
438	20250324	130600	1981188750	243000	242000	243000	242000	3
439	20250324	130500	1980461750	243000	243000	243000	243000	1
440	20250324	130400	1980218750	243000	242500	243000	242500	20
441	20250324	130300	1975364750	242000	243500	243500	242000	204
442	20250324	130200	1925888250	243500	243500	243500	243500	1
443	20250324	130100	1925644750	243000	243000	243000	243000	1
444	20250324	130000	1925401750	243000	243500	243500	243000	8
445	20250324	125900	1923456750	243000	242500	243000	242500	2
446	20250324	125800	1922971250	243500	242500	243500	242500	6
447	20250324	125700	1921512250	243500	243000	243500	243000	136
448	20250324	125600	1888463750	243000	243000	243000	243000	5
449	20250324	125500	1887248750	243000	243000	243000	243000	1
450	20250324	125400	1887005750	243000	243000	243000	242500	9
451	20250324	125300	1884819250	243000	243000	243000	243000	1
452	20250324	125200	1884576250	243000	242500	243000	242500	10
453	20250324	125100	1882147750	243000	242500	243000	242500	5
454	20250324	125000	1880933250	243000	243000	243000	243000	9
455	20250324	124900	1878746250	243000	242500	243000	242500	9
456	20250324	124800	1876559750	243000	243000	243000	243000	20
457	20250324	124700	1871699750	242500	242500	242500	242500	2
458	20250324	124600	1871214750	243000	242500	243000	242500	5
459	20250324	124500	1870000250	243000	243000	243000	243000	13
460	20250324	124400	1866841250	243000	243000	243000	243000	6
461	20250324	124300	1865383250	243000	243000	243000	243000	1
462	20250324	124200	1865140250	243000	243000	243000	243000	1
463	20250324	124100	1864897250	243000	243000	243000	243000	7
464	20250324	124000	1863196250	243000	243000	243000	242500	8
465	20250324	123900	1861252750	243000	243000	243000	243000	11
466	20250324	123800	1858579750	243000	243000	243000	243000	1
467	20250324	123700	1858336750	242500	243000	243500	242500	7
468	20250324	123600	1856636250	243000	242500	243000	242500	20
469	20250324	123500	1851780750	243000	243000	243000	243000	2
470	20250324	123400	1851294750	243000	243000	243000	243000	6
471	20250324	123300	1849836750	243000	243000	243500	243000	15
472	20250324	123200	1846189750	243000	242500	243000	242500	14
473	20250324	123100	1842788750	243000	243000	243000	243000	0
474	20250324	123000	1842788750	243000	243000	243000	243000	4
475	20250324	122900	1841816750	243000	243000	243000	243000	1
476	20250324	122800	1841573750	243000	243000	243000	243000	14
477	20250324	122700	1838171750	243000	243000	243000	243000	0
478	20250324	122600	1838171750	243000	243000	243000	243000	6
479	20250324	122500	1836713750	243000	243000	243000	242500	24
480	20250324	122400	1830890750	242500	243500	243500	242500	11
481	20250324	122300	1828215750	243500	243000	243500	243000	2
482	20250324	122200	1827729250	243500	243500	243500	243500	0
483	20250324	122100	1827729250	243500	243500	243500	243500	1
484	20250324	122000	1827485750	243500	243500	243500	243500	47
485	20250324	121900	1816041250	243500	243500	243500	243500	4
486	20250324	121800	1815067250	243000	242500	243000	242500	2
487	20250324	121700	1814581750	242500	242500	243000	242500	4
488	20250324	121600	1813611250	242500	243000	243000	242500	6
489	20250324	121500	1812154750	243000	243000	243000	243000	8
490	20250324	121400	1810210750	242500	243000	243000	242500	2
491	20250324	121300	1809725250	242500	243000	243000	242500	3
492	20250324	121200	1808996750	243000	243500	243500	243000	7
493	20250324	121100	1807295250	243000	243000	243000	243000	44
494	20250324	121000	1796603250	243000	243000	243000	243000	1
495	20250324	120900	1796360250	243000	243000	243000	243000	1
496	20250324	120800	1796117250	242500	242500	242500	242000	5
497	20250324	120700	1794905250	242500	243000	243000	242500	12
498	20250324	120600	1791993250	243000	243000	243000	243000	8
499	20250324	120500	1790049250	243000	243000	243000	242500	49
500	20250324	120400	1778165750	242500	243000	243000	242500	10
501	20250324	120300	1775738250	243000	243000	243000	243000	1
502	20250324	120200	1775495250	243000	243000	243000	242500	7
503	20250324	120100	1773794750	242500	242500	242500	242500	10
504	20250324	120000	1771369750	243000	243000	243000	242500	13
505	20250324	115900	1768211250	242750	243000	243000	242750	3
506	20250324	115800	1767482750	243000	242750	243000	242750	4
507	20250324	115700	1766511000	242750	242750	242750	242750	2
508	20250324	115600	1766025500	243000	243000	243000	242750	16
509	20250324	115500	1762137750	243000	243000	243000	242750	4
510	20250324	115400	1761166250	243000	243000	243000	243000	6
511	20250324	115300	1759708250	243000	242750	243000	242750	13
512	20250324	115200	1756549500	242750	242750	242750	242750	7
513	20250324	115100	1754850250	243000	243000	243000	243000	14
514	20250324	115000	1751448250	242500	243000	243000	242500	2
515	20250324	114900	1750962750	243000	242500	243000	242500	6
516	20250324	114800	1749505250	243000	243000	243000	242500	10
517	20250324	114700	1747075750	243000	243000	243000	243000	0
518	20250324	114600	1747075750	243000	243000	243000	243000	11
519	20250324	114500	1744402750	243000	243000	243000	243000	5
520	20250324	114400	1743187750	243000	243000	243500	243000	21
521	20250324	114300	1738082750	243000	242500	243500	242500	16
522	20250324	114200	1734197250	243500	243000	243500	243000	6
523	20250324	114100	1732738750	243000	243500	243500	243000	6
524	20250324	114000	1731278250	243500	243500	243500	243500	2
525	20250324	113900	1730791250	243500	243500	243500	243000	25
526	20250324	113800	1724710750	243500	243500	243500	243500	1
527	20250324	113700	1724467250	242500	242500	242500	242500	2
528	20250324	113600	1723982250	242500	243500	243500	242500	11
529	20250324	113500	1721306750	243500	243500	243500	243500	6
530	20250324	113400	1719845750	243500	243000	243500	243000	59
531	20250324	113300	1705507750	243500	243500	243500	243000	3
532	20250324	113200	1704777750	243000	243500	243500	243000	6
533	20250324	113100	1703317750	243500	243000	243500	243000	14
534	20250324	113000	1699909250	243000	243500	243500	243000	3
535	20250324	112900	1699179750	243500	243500	243500	243500	1
536	20250324	112800	1698936250	243500	243500	243500	243000	6
537	20250324	112700	1697475750	243500	243500	243500	243500	7
538	20250324	112600	1695771250	243500	243500	243500	243500	3
539	20250324	112500	1695040750	243000	243000	243000	243000	1
540	20250324	112400	1694797750	242500	243500	243500	242500	2
541	20250324	112300	1694311750	243500	243500	243500	243500	14
542	20250324	112200	1690902750	243500	243500	243500	243500	1
543	20250324	112100	1690659250	243500	243500	243500	243500	2
544	20250324	112000	1690172250	242500	243000	243500	242500	8
545	20250324	111900	1688227750	243000	242500	243000	242500	17
546	20250324	111800	1684097250	243000	243000	243000	242500	9
547	20250324	111700	1681910750	243000	243000	243000	243000	2
548	20250324	111600	1681424750	242500	243500	243500	242500	7
549	20250324	111500	1679724250	243000	243500	243500	243000	12
550	20250324	111400	1676802750	242500	242500	242500	242500	0
551	20250324	111300	1676802750	242500	242500	242500	242500	1
552	20250324	111200	1676560250	242500	243500	243500	242500	2
553	20250324	111100	1676074250	243500	243000	243500	243000	9
554	20250324	111000	1673886750	243000	243000	243500	243000	24
555	20250324	110900	1668054250	243000	243000	243000	242750	37
556	20250324	110800	1659063500	243000	243000	243000	243000	27
557	20250324	110700	1652502500	243000	243000	243000	243000	6
558	20250324	110600	1651044500	243000	243000	243000	243000	8
559	20250324	110500	1649100500	242500	242500	242500	242500	1
560	20250324	110400	1648858000	243000	243000	243000	242500	10
561	20250324	110300	1646428500	243000	243500	243500	243000	32
562	20250324	110200	1638646500	243000	243500	243500	243000	11
563	20250324	110100	1635971000	243500	243500	243500	243500	1
564	20250324	110000	1635727500	243500	243500	243500	243500	1
565	20250324	105900	1635484000	243500	243500	243500	243500	7
566	20250324	105800	1633779500	243000	243000	243000	243000	1
567	20250324	105700	1633536500	243500	243500	243500	243500	14
568	20250324	105600	1630127500	243500	243500	243500	243500	1
569	20250324	105500	1629884000	243500	243000	243500	243000	13
570	20250324	105400	1626719500	243500	243500	243500	243500	56
571	20250324	105300	1613083500	244000	244000	244000	244000	5
572	20250324	105200	1611863500	243500	244000	244000	243500	18
573	20250324	105100	1607478500	244000	244000	244000	244000	87
574	20250324	105000	1586250500	244000	243500	244000	243500	14
575	20250324	104900	1582840500	243500	243500	244000	243500	29
576	20250324	104800	1575777000	243500	243500	243500	243500	32
577	20250324	104700	1567985000	243500	243500	244000	243500	42
578	20250324	104600	1557754500	244000	243500	244000	243500	15
579	20250324	104500	1554099500	244000	244000	244000	243500	20
580	20250324	104400	1549228000	244000	243500	244000	243500	4
581	20250324	104300	1548252500	243500	243500	243500	243500	267
582	20250324	104200	1483238000	243500	243250	243500	243250	7
583	20250324	104100	1481533750	243500	243500	243500	243500	2
584	20250324	104000	1481046750	243500	243500	243500	243500	5
585	20250324	103900	1479829250	243500	243500	243500	243000	32
586	20250324	103800	1472044250	243000	243000	243000	243000	2
587	20250324	103700	1471558250	243500	243500	243500	243000	203
588	20250324	103600	1422227750	243500	243500	243500	243500	3
589	20250324	103500	1421497250	243500	243500	243500	243500	7
590	20250324	103400	1419792750	243000	243000	243000	242500	110
591	20250324	103300	1393063250	243000	243000	243000	243000	31
592	20250324	103200	1385530250	243500	243500	243500	243500	1
593	20250324	103100	1385286750	243500	243500	243500	243500	10
594	20250324	103000	1382851750	243500	243500	243500	243000	54
595	20250324	102900	1369728750	243000	244000	244000	243000	2
596	20250324	102800	1369241750	243000	243500	244000	243000	373
597	20250324	102700	1278416750	243500	243500	243500	243000	12
598	20250324	102600	1275495250	242500	242500	242500	242500	2
599	20250324	102500	1275010250	242000	242500	243000	242000	390
600	20250324	102400	1180381750	243000	243000	243000	243000	2
601	20250324	102300	1179895750	243000	243000	243000	243000	4
602	20250324	102200	1178923750	243000	243000	243000	243000	9
603	20250324	102100	1176736750	243000	243000	243000	243000	3
604	20250324	102000	1176007750	243000	243000	243000	243000	2
605	20250324	101900	1175521750	243000	243000	243000	243000	5
606	20250324	101800	1174306750	243000	242500	243000	242500	67
607	20250324	101700	1158054250	243000	243000	243000	243000	2
608	20250324	101600	1157568250	243000	242500	243000	242500	7
609	20250324	101500	1155868250	242500	243000	243000	242500	6
610	20250324	101400	1154410750	243000	242500	243000	242500	7
611	20250324	101300	1152710250	242500	242500	242500	242500	48
612	20250324	101200	1141070250	242500	242000	242500	242000	3
613	20250324	101100	1140343250	242500	243000	243000	242500	17
614	20250324	101000	1136215750	243000	242500	243000	242500	13
615	20250324	100900	1133059750	242500	242500	242500	242500	28
616	20250324	100800	1126269750	242000	242500	243000	242000	20
617	20250324	100700	1121425750	242000	242000	242000	242000	38
618	20250324	100600	1112229750	243000	243000	243000	243000	9
619	20250324	100500	1110042750	243000	242500	243000	242500	59
620	20250324	100400	1095734750	243000	243000	243000	243000	1
621	20250324	100300	1095491750	243000	243000	243000	243000	1
622	20250324	100200	1095248750	243000	243000	243000	243000	7
623	20250324	100100	1093547750	243000	242500	243000	242500	9
624	20250324	100000	1091362750	242500	243000	243000	242500	4
625	20250324	095900	1090391750	242500	242500	242500	242500	3
626	20250324	095800	1089664250	242000	242500	243000	242000	19
627	20250324	095700	1085054250	242500	242500	242500	242500	4
628	20250324	095600	1084084250	242500	242500	243000	242500	62
629	20250324	095500	1069029750	242000	242500	242500	242000	5
630	20250324	095400	1067819250	242500	242000	242500	242000	52
631	20250324	095300	1055212250	242000	242500	242500	242000	248
632	20250324	095200	995171250	242250	242250	242250	242250	1
633	20250324	095100	994929000	242500	242500	242500	242500	12
634	20250324	095000	992019000	242500	242750	243000	242500	20
635	20250324	094900	987164750	242500	242500	242500	242500	74
636	20250324	094800	969219750	243000	243000	243000	243000	5
637	20250324	094700	968004750	243000	243000	243000	243000	0
638	20250324	094600	968004750	243000	242500	243000	242500	7
639	20250324	094500	966304250	243000	243000	243000	243000	0
640	20250324	094400	966304250	243000	243000	243000	243000	18
641	20250324	094300	961930250	243000	243000	243000	243000	19
642	20250324	094200	957313250	243000	243000	243000	243000	6
643	20250324	094100	955855250	242750	243000	243000	242750	17
644	20250324	094000	951724500	243000	243500	243500	243000	183
645	20250324	093900	907253500	243250	243250	243250	243250	1
646	20250324	093800	907010250	243500	243500	243500	243500	12
647	20250324	093700	904088250	243000	243000	243250	243000	224
648	20250324	093600	849654000	243000	243000	243000	243000	29
649	20250324	093500	842607000	243000	242750	243000	242750	3
650	20250324	093400	841878500	243000	243000	243000	243000	0
651	20250324	093300	841878500	243000	243000	243000	243000	1
652	20250324	093200	841635500	242500	242000	242500	242000	39
653	20250324	093100	832178500	242500	242500	242500	242500	4
654	20250324	093000	831208500	242500	242000	242500	242000	5
655	20250324	092900	829997000	242500	242500	242500	242500	0
656	20250324	092800	829997000	242500	242000	242500	241500	53
657	20250324	092700	817176500	242500	243000	243000	241500	20
658	20250324	092600	812326000	242500	242500	242500	242000	128
659	20250324	092500	781346500	242500	242500	243000	242500	6
660	20250324	092400	779890000	242500	243000	243000	242500	20
661	20250324	092300	775039500	243000	242500	243000	242500	59
662	20250324	092200	760731500	242500	242500	242500	242500	55
663	20250324	092100	747394000	242500	242500	242500	242500	34
664	20250324	092000	739149000	242500	242000	242500	242000	6
665	20250324	091900	737694500	242000	242500	242500	242000	8
666	20250324	091800	735755000	242500	242500	243500	242500	163
667	20250324	091700	696172500	242500	242500	242500	242500	42
668	20250324	091600	685987500	242500	242500	242500	242000	23
669	20250324	091500	680415000	242500	242500	242500	242500	6
670	20250324	091400	678960000	242500	242500	242500	242500	8
671	20250324	091300	677020000	242000	242000	242000	242000	25
672	20250324	091200	670970000	242000	241500	242000	241500	108
673	20250324	091100	644884000	242000	241500	242000	241500	98
674	20250324	091000	621216000	241000	241000	241000	241000	18
675	20250324	090900	616878000	241000	240500	241000	240000	167
676	20250324	090800	576729500	240500	240500	241000	240500	551
677	20250324	090700	444212000	241000	241000	241000	240500	93
678	20250324	090600	421833500	241500	241500	241500	240500	152
679	20250324	090500	385253000	241000	241500	241500	241000	9
680	20250324	090400	383082500	241500	241500	241500	241000	127
681	20250324	090300	352472500	241000	242500	242500	241000	111
682	20250324	090200	325587000	241000	241500	241500	241000	87
683	20250324	090100	304577500	241000	241000	241500	241000	258
684	20250324	090000	242394000	241500	241500	244000	241000	1002