KissMeData/097950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200700	7166973000	256500	256500	256500	256500	2513
3	20250327	200600	7166973000	256500	256500	256500	256500	0
4	20250327	200500	7166973000	256500	256500	256500	256500	0
5	20250327	200400	7166973000	256500	256500	256500	256500	0
6	20250327	200300	7166973000	256500	256500	256500	256500	0
7	20250327	200200	7166973000	256500	256500	256500	256500	0
8	20250327	200100	7166973000	256500	256500	256500	256500	0
9	20250327	200000	7166973000	256500	256500	256500	256500	0
10	20250327	195900	7166973000	256500	256500	256500	256500	0
11	20250327	195800	7166973000	256500	256500	256500	256500	0
12	20250327	195700	7166973000	256500	256500	256500	256500	0
13	20250327	195600	7166973000	256500	256500	256500	256500	0
14	20250327	195500	7166973000	256500	256500	256500	256500	0
15	20250327	195400	7166973000	256500	256500	256500	256500	0
16	20250327	195300	7166973000	256500	256500	256500	256500	0
17	20250327	195200	7166973000	256500	256500	256500	256500	0
18	20250327	195100	7166973000	256500	256500	256500	256500	0
19	20250327	195000	7166973000	256500	256500	256500	256500	0
20	20250327	194900	7166973000	256500	256500	256500	256500	0
21	20250327	194800	7166973000	256500	256500	256500	256500	0
22	20250327	194700	7166973000	256500	256500	256500	256500	0
23	20250327	194600	7166973000	256500	256500	256500	256500	0
24	20250327	194500	7166973000	256500	256500	256500	256500	0
25	20250327	194400	7166973000	256500	256500	256500	256500	0
26	20250327	194300	7166973000	256500	256500	256500	256500	0
27	20250327	194200	7166973000	256500	256500	256500	256500	0
28	20250327	194100	7166973000	256500	256500	256500	256500	0
29	20250327	194000	7166973000	256500	256500	256500	256500	0
30	20250327	193900	7166973000	256500	256500	256500	256500	0
31	20250327	193800	7166973000	256500	256500	256500	256500	0
32	20250327	193700	7166973000	256500	256500	256500	256500	2513
33	20250327	193600	7166973000	256500	256500	256500	256500	0
34	20250327	193500	7166973000	256500	256500	256500	256500	0
35	20250327	193400	7166973000	256500	256500	256500	256500	0
36	20250327	193300	7166973000	256500	256500	256500	256500	0
37	20250327	193200	7166973000	256500	256500	256500	256500	0
38	20250327	193100	7166973000	256500	256500	256500	256500	0
39	20250327	193000	7166973000	256500	256500	256500	256500	0
40	20250327	192900	7166973000	256500	256500	256500	256500	0
41	20250327	192800	7166973000	256500	256500	256500	256500	0
42	20250327	192700	7166973000	256500	256500	256500	256500	0
43	20250327	192600	7166973000	256500	256500	256500	256500	0
44	20250327	192500	7166973000	256500	256500	256500	256500	0
45	20250327	192400	7166973000	256500	256500	256500	256500	0
46	20250327	192300	7166973000	256500	256500	256500	256500	0
47	20250327	192200	7166973000	256500	256500	256500	256500	0
48	20250327	192100	7166973000	256500	256500	256500	256500	0
49	20250327	192000	7166973000	256500	256500	256500	256500	0
50	20250327	191900	7166973000	256500	256500	256500	256500	0
51	20250327	191800	7166973000	256500	256500	256500	256500	0
52	20250327	191700	7166973000	256500	256500	256500	256500	0
53	20250327	191600	7166973000	256500	256500	256500	256500	0
54	20250327	191500	7166973000	256500	256500	256500	256500	0
55	20250327	191400	7166973000	256500	256500	256500	256500	0
56	20250327	191300	7166973000	256500	256500	256500	256500	0
57	20250327	191200	7166973000	256500	256500	256500	256500	0
58	20250327	191100	7166973000	256500	256500	256500	256500	0
59	20250327	191000	7166973000	256500	256500	256500	256500	0
60	20250327	190900	7166973000	256500	256500	256500	256500	0
61	20250327	190800	7166973000	256500	256500	256500	256500	0
62	20250327	190700	7166973000	256500	256500	256500	256500	2513
63	20250327	190600	7166973000	256500	256500	256500	256500	0
64	20250327	190500	7166973000	256500	256500	256500	256500	0
65	20250327	190400	7166973000	256500	256500	256500	256500	0
66	20250327	190300	7166973000	256500	256500	256500	256500	0
67	20250327	190200	7166973000	256500	256500	256500	256500	0
68	20250327	190100	7166973000	256500	256500	256500	256500	0
69	20250327	190000	7166973000	256500	256500	256500	256500	0
70	20250327	185900	7166973000	256500	256500	256500	256500	0
71	20250327	185800	7166973000	256500	256500	256500	256500	0
72	20250327	185700	7166973000	256500	256500	256500	256500	0
73	20250327	185600	7166973000	256500	256500	256500	256500	0
74	20250327	185500	7166973000	256500	256500	256500	256500	0
75	20250327	185400	7166973000	256500	256500	256500	256500	0
76	20250327	185300	7166973000	256500	256500	256500	256500	0
77	20250327	185200	7166973000	256500	256500	256500	256500	0
78	20250327	185100	7166973000	256500	256500	256500	256500	0
79	20250327	185000	7166973000	256500	256500	256500	256500	0
80	20250327	184900	7166973000	256500	256500	256500	256500	0
81	20250327	184800	7166973000	256500	256500	256500	256500	0
82	20250327	184700	7166973000	256500	256500	256500	256500	0
83	20250327	184600	7166973000	256500	256500	256500	256500	0
84	20250327	184500	7166973000	256500	256500	256500	256500	0
85	20250327	184400	7166973000	256500	256500	256500	256500	0
86	20250327	184300	7166973000	256500	256500	256500	256500	0
87	20250327	184200	7166973000	256500	256500	256500	256500	0
88	20250327	184100	7166973000	256500	256500	256500	256500	0
89	20250327	184000	7166973000	256500	256500	256500	256500	0
90	20250327	183900	7166973000	256500	256500	256500	256500	0
91	20250327	183800	7166973000	256500	256500	256500	256500	0
92	20250327	183700	7166973000	256500	256500	256500	256500	2513
93	20250327	183600	7166973000	256500	256500	256500	256500	0
94	20250327	183500	7166973000	256500	256500	256500	256500	0
95	20250327	183400	7166973000	256500	256500	256500	256500	0
96	20250327	183300	7166973000	256500	256500	256500	256500	0
97	20250327	183200	7166973000	256500	256500	256500	256500	0
98	20250327	183100	7166973000	256500	256500	256500	256500	0
99	20250327	183000	7166973000	256500	256500	256500	256500	0
100	20250327	182900	7166973000	256500	256500	256500	256500	0
101	20250327	182800	7166973000	256500	256500	256500	256500	0
102	20250327	182700	7166973000	256500	256500	256500	256500	0
103	20250327	182600	7166973000	256500	256500	256500	256500	0
104	20250327	182500	7166973000	256500	256500	256500	256500	0
105	20250327	182400	7166973000	256500	256500	256500	256500	0
106	20250327	182300	7166973000	256500	256500	256500	256500	0
107	20250327	182200	7166973000	256500	256500	256500	256500	0
108	20250327	182100	7166973000	256500	256500	256500	256500	0
109	20250327	182000	7166973000	256500	256500	256500	256500	0
110	20250327	181900	7166973000	256500	256500	256500	256500	0
111	20250327	181800	7166973000	256500	256500	256500	256500	0
112	20250327	181700	7166973000	256500	256500	256500	256500	0
113	20250327	181600	7166973000	256500	256500	256500	256500	0
114	20250327	181500	7166973000	256500	256500	256500	256500	0
115	20250327	181400	7166973000	256500	256500	256500	256500	0
116	20250327	181300	7166973000	256500	256500	256500	256500	0
117	20250327	181200	7166973000	256500	256500	256500	256500	0
118	20250327	181100	7166973000	256500	256500	256500	256500	0
119	20250327	181000	7166973000	256500	256500	256500	256500	0
120	20250327	180900	7166973000	256500	256500	256500	256500	0
121	20250327	180800	7166973000	256500	256500	256500	256500	0
122	20250327	180700	7166973000	256500	256500	256500	256500	2513
123	20250327	180600	7166973000	256500	256500	256500	256500	0
124	20250327	180500	7166973000	256500	256500	256500	256500	0
125	20250327	180400	7166973000	256500	256500	256500	256500	0
126	20250327	180300	7166973000	256500	256500	256500	256500	0
127	20250327	180200	7166973000	256500	256500	256500	256500	0
128	20250327	180100	7166973000	256500	256500	256500	256500	0
129	20250327	180000	7166973000	256500	256500	256500	256500	0
130	20250327	175900	7166973000	256500	256500	256500	256500	0
131	20250327	175800	7166973000	256500	256500	256500	256500	0
132	20250327	175700	7166973000	256500	256500	256500	256500	0
133	20250327	175600	7166973000	256500	256500	256500	256500	0
134	20250327	175500	7166973000	256500	256500	256500	256500	0
135	20250327	175400	7166973000	256500	256500	256500	256500	0
136	20250327	175300	7166973000	256500	256500	256500	256500	0
137	20250327	175200	7166973000	256500	256500	256500	256500	0
138	20250327	175100	7166973000	256500	256500	256500	256500	0
139	20250327	175000	7166973000	256500	256500	256500	256500	0
140	20250327	174900	7166973000	256500	256500	256500	256500	0
141	20250327	174800	7166973000	256500	256500	256500	256500	0
142	20250327	174700	7166973000	256500	256500	256500	256500	0
143	20250327	174600	7166973000	256500	256500	256500	256500	0
144	20250327	174500	7166973000	256500	256500	256500	256500	0
145	20250327	174400	7166973000	256500	256500	256500	256500	0
146	20250327	174300	7166973000	256500	256500	256500	256500	0
147	20250327	174200	7166973000	256500	256500	256500	256500	0
148	20250327	174100	7166973000	256500	256500	256500	256500	0
149	20250327	174000	7166973000	256500	256500	256500	256500	0
150	20250327	173900	7166973000	256500	256500	256500	256500	0
151	20250327	173800	7166973000	256500	256500	256500	256500	0
152	20250327	173700	7166973000	256500	256500	256500	256500	2513
153	20250327	173600	7166973000	256500	256500	256500	256500	0
154	20250327	173500	7166973000	256500	256500	256500	256500	0
155	20250327	173400	7166973000	256500	256500	256500	256500	0
156	20250327	173300	7166973000	256500	256500	256500	256500	0
157	20250327	173200	7166973000	256500	256500	256500	256500	0
158	20250327	173100	7166973000	256500	256500	256500	256500	0
159	20250327	173000	7166973000	256500	256500	256500	256500	0
160	20250327	172900	7166973000	256500	256500	256500	256500	0
161	20250327	172800	7166973000	256500	256500	256500	256500	0
162	20250327	172700	7166973000	256500	256500	256500	256500	0
163	20250327	172600	7166973000	256500	256500	256500	256500	0
164	20250327	172500	7166973000	256500	256500	256500	256500	0
165	20250327	172400	7166973000	256500	256500	256500	256500	0
166	20250327	172300	7166973000	256500	256500	256500	256500	0
167	20250327	172200	7166973000	256500	256500	256500	256500	0
168	20250327	172100	7166973000	256500	256500	256500	256500	0
169	20250327	172000	7166973000	256500	256500	256500	256500	0
170	20250327	171900	7166973000	256500	256500	256500	256500	0
171	20250327	171800	7166973000	256500	256500	256500	256500	0
172	20250327	171700	7166973000	256500	256500	256500	256500	0
173	20250327	171600	7166973000	256500	256500	256500	256500	0
174	20250327	171500	7166973000	256500	256500	256500	256500	0
175	20250327	171400	7166973000	256500	256500	256500	256500	0
176	20250327	171300	7166973000	256500	256500	256500	256500	0
177	20250327	171200	7166973000	256500	256500	256500	256500	0
178	20250327	171100	7166973000	256500	256500	256500	256500	0
179	20250327	171000	7166973000	256500	256500	256500	256500	0
180	20250327	170900	7166973000	256500	256500	256500	256500	0
181	20250327	170800	7166973000	256500	256500	256500	256500	0
182	20250327	170700	7166973000	256500	256500	256500	256500	2513
183	20250327	170600	7166973000	256500	256500	256500	256500	0
184	20250327	170500	7166973000	256500	256500	256500	256500	0
185	20250327	170400	7166973000	256500	256500	256500	256500	0
186	20250327	170300	7166973000	256500	256500	256500	256500	0
187	20250327	170200	7166973000	256500	256500	256500	256500	0
188	20250327	170100	7166973000	256500	256500	256500	256500	0
189	20250327	170000	7166973000	256500	256500	256500	256500	0
190	20250327	165900	7166973000	256500	256500	256500	256500	0
191	20250327	165800	7166973000	256500	256500	256500	256500	0
192	20250327	165700	7166973000	256500	256500	256500	256500	0
193	20250327	165600	7166973000	256500	256500	256500	256500	0
194	20250327	165500	7166973000	256500	256500	256500	256500	0
195	20250327	165400	7166973000	256500	256500	256500	256500	0
196	20250327	165300	7166973000	256500	256500	256500	256500	0
197	20250327	165200	7166973000	256500	256500	256500	256500	0
198	20250327	165100	7166973000	256500	256500	256500	256500	0
199	20250327	165000	7166973000	256500	256500	256500	256500	0
200	20250327	164900	7166973000	256500	256500	256500	256500	0
201	20250327	164800	7166973000	256500	256500	256500	256500	0
202	20250327	164700	7166973000	256500	256500	256500	256500	0
203	20250327	164600	7166973000	256500	256500	256500	256500	0
204	20250327	164500	7166973000	256500	256500	256500	256500	0
205	20250327	164400	7166973000	256500	256500	256500	256500	0
206	20250327	164300	7166973000	256500	256500	256500	256500	0
207	20250327	164200	7166973000	256500	256500	256500	256500	0
208	20250327	164100	7166973000	256500	256500	256500	256500	0
209	20250327	164000	7166973000	256500	256500	256500	256500	0
210	20250327	163900	7166973000	256500	256500	256500	256500	0
211	20250327	163800	7166973000	256500	256500	256500	256500	0
212	20250327	163700	7166973000	256500	256500	256500	256500	2513
213	20250327	163600	7166973000	256500	256500	256500	256500	0
214	20250327	163500	7166973000	256500	256500	256500	256500	0
215	20250327	163400	7166973000	256500	256500	256500	256500	0
216	20250327	163300	7166973000	256500	256500	256500	256500	0
217	20250327	163200	7166973000	256500	256500	256500	256500	0
218	20250327	163100	7166973000	256500	256500	256500	256500	0
219	20250327	163000	7166973000	256500	256500	256500	256500	0
220	20250327	162900	7166973000	256500	256500	256500	256500	0
221	20250327	162800	7166973000	256500	256500	256500	256500	0
222	20250327	162700	7166973000	256500	256500	256500	256500	0
223	20250327	162600	7166973000	256500	256500	256500	256500	0
224	20250327	162500	7166973000	256500	256500	256500	256500	0
225	20250327	162400	7166973000	256500	256500	256500	256500	0
226	20250327	162300	7166973000	256500	256500	256500	256500	0
227	20250327	162200	7166973000	256500	256500	256500	256500	0
228	20250327	162100	7166973000	256500	256500	256500	256500	0
229	20250327	162000	7166973000	256500	256500	256500	256500	0
230	20250327	161900	7166973000	256500	256500	256500	256500	0
231	20250327	161800	7166973000	256500	256500	256500	256500	0
232	20250327	161700	7166973000	256500	256500	256500	256500	0
233	20250327	161600	7166973000	256500	256500	256500	256500	0
234	20250327	161500	7166973000	256500	256500	256500	256500	0
235	20250327	161400	7166973000	256500	256500	256500	256500	0
236	20250327	161300	7166973000	256500	256500	256500	256500	0
237	20250327	161200	7166973000	256500	256500	256500	256500	0
238	20250327	161100	7166973000	256500	256500	256500	256500	0
239	20250327	161000	7166973000	256500	256500	256500	256500	0
240	20250327	160900	7166973000	256500	256500	256500	256500	0
241	20250327	160800	7166973000	256500	256500	256500	256500	0
242	20250327	160700	7166973000	256500	256500	256500	256500	2513
243	20250327	160600	7166973000	256500	256500	256500	256500	0
244	20250327	160500	7166973000	256500	256500	256500	256500	0
245	20250327	160400	7166973000	256500	256500	256500	256500	0
246	20250327	160300	7166973000	256500	256500	256500	256500	0
247	20250327	160200	7166973000	256500	256500	256500	256500	0
248	20250327	160100	7166973000	256500	256500	256500	256500	0
249	20250327	160000	7166973000	256500	256500	256500	256500	0
250	20250327	155900	7166973000	256500	256500	256500	256500	0
251	20250327	155800	7166973000	256500	256500	256500	256500	0
252	20250327	155700	7166973000	256500	256500	256500	256500	0
253	20250327	155600	7166973000	256500	256500	256500	256500	0
254	20250327	155500	7166973000	256500	256500	256500	256500	0
255	20250327	155400	7166973000	256500	256500	256500	256500	0
256	20250327	155300	7166973000	256500	256500	256500	256500	0
257	20250327	155200	7166973000	256500	256500	256500	256500	0
258	20250327	155100	7166973000	256500	256500	256500	256500	0
259	20250327	155000	7166973000	256500	256500	256500	256500	0
260	20250327	154900	7166973000	256500	256500	256500	256500	0
261	20250327	154800	7166973000	256500	256500	256500	256500	0
262	20250327	154700	7166973000	256500	256500	256500	256500	0
263	20250327	154600	7166973000	256500	256500	256500	256500	0
264	20250327	154500	7166973000	256500	256500	256500	256500	0
265	20250327	154400	7166973000	256500	256500	256500	256500	0
266	20250327	154300	7166973000	256500	256500	256500	256500	0
267	20250327	154200	7166973000	256500	256500	256500	256500	0
268	20250327	154100	7166973000	256500	256500	256500	256500	0
269	20250327	154000	7166973000	256500	256500	256500	256500	0
270	20250327	153900	7166973000	256500	256500	256500	256500	0
271	20250327	153800	7166973000	256500	256500	256500	256500	0
272	20250327	153700	7166973000	256500	256500	256500	256500	2513
273	20250327	153600	7166973000	256500	256500	256500	256500	0
274	20250327	153500	7166973000	256500	256500	256500	256500	0
275	20250327	153400	7166973000	256500	256500	256500	256500	0
276	20250327	153300	7166973000	256500	256500	256500	256500	0
277	20250327	153200	7166973000	256500	256500	256500	256500	0
278	20250327	153100	7166973000	256500	256500	256500	256500	0
279	20250327	153000	7166973000	256500	256500	256500	256500	2513
280	20250327	152900	6522388500	257000	257000	257000	257000	0
281	20250327	152800	6522388500	257000	257000	257000	257000	0
282	20250327	152700	6522388500	257000	257000	257000	257000	0
283	20250327	152600	6522388500	257000	257000	257000	257000	0
284	20250327	152500	6522388500	257000	257000	257000	257000	0
285	20250327	152400	6522388500	257000	257000	257000	257000	0
286	20250327	152300	6522388500	257000	257000	257000	257000	0
287	20250327	152200	6522388500	257000	257000	257000	257000	0
288	20250327	152100	6522388500	257000	257000	257000	257000	0
289	20250327	152000	6522388500	257000	257000	257000	257000	0
290	20250327	151900	6522388500	257000	257250	257500	257000	69
291	20250327	151800	6504641750	257000	257000	257000	257000	6
292	20250327	151700	6503099750	257000	257000	257500	257000	21
293	20250327	151600	6497699750	257000	257000	257500	257000	26
294	20250327	151500	6491016250	257000	257000	257500	257000	73
295	20250327	151400	6472223250	257000	257000	257500	257000	132
296	20250327	151300	6438297750	257000	257000	257500	257000	23
297	20250327	151200	6432384750	257500	257000	257500	257000	24
298	20250327	151100	6426214250	257000	257000	257500	257000	48
299	20250327	151000	6413860750	257500	256500	257500	256500	45
300	20250327	150900	6402298750	256500	256500	257000	256500	89
301	20250327	150800	6379438750	257000	257000	257500	256500	301
302	20250327	150700	6302090250	257000	257500	257500	257000	22
303	20250327	150600	6296435250	257500	257500	257500	257000	27
304	20250327	150500	6289484250	257500	256500	257500	256500	264
305	20250327	150400	6221553750	257000	257000	257000	256500	85
306	20250327	150300	6199709250	257500	257000	258000	256500	396
307	20250327	150200	6097876250	256500	257000	257000	256500	38
308	20250327	150100	6088119250	257000	257000	257000	256500	42
309	20250327	150000	6077331250	257500	256500	257500	256500	112
310	20250327	145900	6048503250	257000	257000	257500	256500	114
311	20250327	145800	6019205250	256500	257000	257000	256500	84
312	20250327	145700	5997625750	257000	256500	257000	256500	30
313	20250327	145600	5989922250	257000	256500	257000	256500	72
314	20250327	145500	5971425750	256500	256500	257000	256500	86
315	20250327	145400	5949364750	256500	257000	257000	256500	22
316	20250327	145300	5943715250	256500	256500	257000	256500	24
317	20250327	145200	5937557750	256500	256500	257000	256500	72
318	20250327	145100	5919089250	257000	257000	257000	256500	116
319	20250327	145000	5889288250	256500	257000	257500	256500	453
320	20250327	144900	5772925250	257500	257000	257500	257000	82
321	20250327	144800	5751850250	257000	257000	257500	257000	213
322	20250327	144700	5697010250	257500	257500	257500	257000	9
323	20250327	144600	5694693750	257000	257500	258000	257000	95
324	20250327	144500	5670237250	258000	258000	258000	257500	3
325	20250327	144400	5669463750	257500	257500	258000	257000	252
326	20250327	144300	5604549250	257500	257500	257500	257000	11
327	20250327	144200	5601718250	257500	257000	257500	256500	507
328	20250327	144100	5471406750	257000	256500	257000	256500	17
329	20250327	144000	5467045250	256500	257000	257000	256500	24
330	20250327	143900	5460882250	257000	256500	257000	256500	17
331	20250327	143800	5456521250	256500	256500	257000	256500	51
332	20250327	143700	5443438750	256500	257000	257000	256500	103
333	20250327	143600	5416974250	256500	256500	257000	256500	37
334	20250327	143500	5407474750	257000	256500	257000	256500	13
335	20250327	143400	5404139250	256500	256500	257000	256500	20
336	20250327	143300	5399008250	256500	257000	257000	256500	10
337	20250327	143200	5396442500	257000	256500	257000	256500	32
338	20250327	143100	5388232000	257000	256000	257000	256000	150
339	20250327	143000	5349756500	256000	256500	256500	256000	36
340	20250327	142900	5340533000	256500	257000	257000	256000	410
341	20250327	142800	5235368500	257000	256500	257000	256500	25
342	20250327	142700	5228952500	257000	257000	257000	256500	11
343	20250327	142600	5226129500	256500	257000	257000	256500	44
344	20250327	142500	5214830500	256500	256500	257000	256500	22
345	20250327	142400	5209184000	257000	256500	257000	256500	157
346	20250327	142300	5168880750	257000	256500	257000	256500	22
347	20250327	142200	5163232750	257000	257000	257000	256500	861
348	20250327	142100	4942046750	257500	257000	257500	257000	18
349	20250327	142000	4937417250	257500	257000	257500	257000	16
350	20250327	141900	4933304250	257000	257000	257500	257000	21
351	20250327	141800	4927903250	257500	257000	257500	257000	14
352	20250327	141700	4924302750	257000	257000	257500	257000	18
353	20250327	141600	4919674250	257500	257500	257500	257000	26
354	20250327	141500	4912984750	257000	257000	257500	257000	16
355	20250327	141400	4908870750	257000	257000	257500	257000	17
356	20250327	141300	4904498750	257000	257000	257500	257000	37
357	20250327	141200	4894978250	257000	257000	257500	257000	24
358	20250327	141100	4888805250	257000	257000	257500	257000	17
359	20250327	141000	4884435250	257000	257000	257500	257000	183
360	20250327	140900	4837400750	257500	257000	257500	257000	28
361	20250327	140800	4830200750	257000	257500	257500	257000	68
362	20250327	140700	4812723250	257500	257500	257500	257000	234
363	20250327	140600	4752483750	257000	257000	257500	257000	25
364	20250327	140500	4746054750	257000	257000	257500	257000	30
365	20250327	140400	4738340250	257000	257000	257500	257000	12
366	20250327	140300	4735254750	257500	257000	257500	257000	15
367	20250327	140200	4731397750	257500	257500	257500	257000	27
368	20250327	140100	4724450750	257000	257000	257500	257000	54
369	20250327	140000	4710550750	257500	257000	257500	257000	29
370	20250327	135900	4703094750	257000	257250	257500	257000	35
371	20250327	135800	4694089000	257500	257500	257500	257000	19
372	20250327	135700	4689203000	257000	257000	257500	257000	22
373	20250327	135600	4683546000	257500	257000	257500	257000	5
374	20250327	135500	4682260500	257500	257000	257500	257000	24
375	20250327	135400	4676089500	257000	257500	257500	257000	9
376	20250327	135300	4673774000	257500	257000	257500	257000	18
377	20250327	135200	4669147500	257500	257500	257500	257500	2
378	20250327	135100	4668632500	257000	258000	258000	257000	190
379	20250327	135000	4619728000	258000	257500	258000	257500	33
380	20250327	134900	4611221000	257500	258000	258000	257500	5
381	20250327	134800	4609932500	257500	257500	258000	257500	19
382	20250327	134700	4605039000	257500	257500	258000	257500	34
383	20250327	134600	4596282500	257500	257500	258000	257500	21
384	20250327	134500	4590874000	258000	258000	258000	258000	7
385	20250327	134400	4589068000	257500	258000	258000	257500	23
386	20250327	134300	4583144000	258000	257500	258000	257500	76
387	20250327	134200	4563542000	257500	257500	257500	257000	26
388	20250327	134100	4556855000	257500	257000	257500	257000	21
389	20250327	134000	4551453500	257000	257500	257500	257000	10
390	20250327	133900	4548882500	257500	257500	257500	257000	48
391	20250327	133800	4536527000	257250	257000	257250	257000	9
392	20250327	133700	4534213750	257000	257000	257500	257000	19
393	20250327	133600	4529327750	257000	257500	257500	257000	9
394	20250327	133500	4527013750	257000	257500	257500	257000	8
395	20250327	133400	4524957250	257500	257500	257500	257000	24
396	20250327	133300	4518780750	257500	257500	257500	257500	9
397	20250327	133200	4516463250	257500	257500	257500	257000	28
398	20250327	133100	4509254250	257500	257500	257500	257500	23
399	20250327	133000	4503331750	257500	257500	258000	257000	119
400	20250327	132900	4472724750	257500	257500	258000	257500	6
401	20250327	132800	4471179250	257500	257500	257500	257500	15
402	20250327	132700	4467316750	257500	257500	257500	257500	18
403	20250327	132600	4462681750	257500	257500	257500	257500	17
404	20250327	132500	4458304250	257500	257500	257500	257500	21
405	20250327	132400	4452896750	258000	257000	258000	257000	33
406	20250327	132300	4444399750	257500	257500	257500	257000	21
407	20250327	132200	4438999750	257500	257500	257500	257500	5
408	20250327	132100	4437712250	257000	257500	257500	257000	21
409	20250327	132000	4432310750	257000	257500	257500	257000	26
410	20250327	131900	4425620750	257500	258000	258000	257500	10
411	20250327	131800	4423044250	257500	257500	257500	257500	11
412	20250327	131700	4420211750	257500	257500	257500	257500	17
413	20250327	131600	4415834250	258000	257500	258000	257500	53
414	20250327	131500	4402186250	257500	258000	258000	257500	62
415	20250327	131400	4386219250	257500	257500	258000	257500	15
416	20250327	131300	4382356250	257500	258000	258000	257500	20
417	20250327	131200	4377205750	258000	257500	258000	257500	3
418	20250327	131100	4376432750	257500	257500	257500	257500	21
419	20250327	131000	4371025250	258000	257500	258000	257500	6
420	20250327	130900	4369478750	258000	257500	258000	257500	17
421	20250327	130800	4365100750	257500	257500	258000	257500	22
422	20250327	130700	4359435250	257500	257500	257500	257500	14
423	20250327	130600	4355830250	257500	257000	258000	257000	20
424	20250327	130500	4350682750	257500	257000	257500	257000	19
425	20250327	130400	4345797750	258000	257500	258000	257500	18
426	20250327	130300	4341159250	257500	257500	258000	257500	16
427	20250327	130200	4337036750	258000	257500	258000	257000	32
428	20250327	130100	4328792250	258000	257500	258000	257500	14
429	20250327	130000	4325185750	258000	257500	258000	257500	14
430	20250327	125900	4321579250	257500	257000	257500	257000	23
431	20250327	125800	4315665750	257000	257000	257500	257000	17
432	20250327	125700	4311294250	257500	257500	257500	257000	21
433	20250327	125600	4305891250	258000	258000	258000	257500	49
434	20250327	125500	4293250250	257500	257500	257500	257500	19
435	20250327	125400	4288357750	257500	257000	258000	257000	160
436	20250327	125300	4247156250	257000	257000	257000	257000	10
437	20250327	125200	4244586250	257500	257500	257500	257000	23
438	20250327	125100	4238671250	257000	257500	257500	257000	17
439	20250327	125000	4234299750	257000	257000	257500	257000	15
440	20250327	124900	4230444250	257000	257000	257000	257000	10
441	20250327	124800	4227874250	257000	257000	257500	257000	24
442	20250327	124700	4221705750	257500	257500	257500	257000	13
443	20250327	124600	4218358750	257000	257500	258000	256500	1531
444	20250327	124500	3824564500	257000	257000	257500	257000	3
445	20250327	124400	3823793000	257000	257000	257500	257000	29
446	20250327	124300	3816336000	257000	257000	257500	257000	13
447	20250327	124200	3812994500	257500	257500	257500	257000	122
448	20250327	124100	3781582250	257500	257000	257500	257000	18
449	20250327	124000	3776953750	257000	257000	257500	257000	19
450	20250327	123900	3772068750	257500	257500	257500	257000	14
451	20250327	123800	3768468250	257000	257500	257500	257000	12
452	20250327	123700	3765381750	257000	257250	257500	257000	28
453	20250327	123600	3758180500	257500	257250	257500	257000	37
454	20250327	123500	3748660500	257500	257500	257500	257500	4
455	20250327	123400	3747630500	257500	257500	257500	257000	172
456	20250327	123300	3703341000	258000	258000	258000	258000	82
457	20250327	123200	3682185000	258000	258000	258000	257500	36
458	20250327	123100	3672908000	257500	257500	257500	257500	34
459	20250327	123000	3664153000	257500	257500	258000	257500	29
460	20250327	122900	3656684000	258000	257500	258000	257500	14
461	20250327	122800	3653077000	258000	257500	258000	257500	17
462	20250327	122700	3648697500	257500	257500	258000	257500	18
463	20250327	122600	3644061000	258000	258000	258000	258000	6
464	20250327	122500	3642513000	257500	257500	258000	257500	26
465	20250327	122400	3635815500	257500	257500	258000	257500	72
466	20250327	122300	3617272500	257500	257500	257500	257500	15
467	20250327	122200	3613410000	258000	257500	258000	257500	17
468	20250327	122100	3609029000	257500	258000	258000	257500	25
469	20250327	122000	3602586000	257500	258000	258000	257500	20
470	20250327	121900	3597432500	257500	257500	258000	257500	11
471	20250327	121800	3594598500	257500	258000	258000	257500	19
472	20250327	121700	3589704500	258000	257500	258000	257500	17
473	20250327	121600	3585325000	258000	257500	258000	257500	10
474	20250327	121500	3582748500	258000	258000	258000	257500	12
475	20250327	121400	3579656000	257500	257500	258000	257500	86
476	20250327	121300	3557502500	257500	257500	258000	257500	25
477	20250327	121200	3551062250	257500	257500	258000	257500	12
478	20250327	121100	3547970750	257500	257500	258000	257500	14
479	20250327	121000	3544365250	258000	257500	258000	257500	8
480	20250327	120900	3542302250	257500	258000	258000	257500	41
481	20250327	120800	3531731250	258000	258000	258500	258000	15
482	20250327	120700	3527859750	258000	257500	258500	257500	41
483	20250327	120600	3517285250	257500	258000	258000	257500	21
484	20250327	120500	3511872250	258000	258500	258500	258000	14
485	20250327	120400	3508258250	258000	258000	258000	258000	11
486	20250327	120300	3505420250	258000	258000	258000	258000	32
487	20250327	120200	3497164250	258000	258500	258500	258000	13
488	20250327	120100	3493808250	258000	257500	258500	257500	39
489	20250327	120000	3483750250	258000	258000	258500	258000	44
490	20250327	115900	3472397750	258500	258000	258500	258000	12
491	20250327	115800	3469299750	258000	258000	258500	258000	76
492	20250327	115700	3449659750	258000	258000	258000	258000	20
493	20250327	115600	3444499750	258000	258500	258500	258000	12
494	20250327	115500	3441402750	258500	258000	258500	258000	17
495	20250327	115400	3437016250	258000	258000	258500	258000	27
496	20250327	115300	3430048250	258000	258000	258000	258000	10
497	20250327	115200	3427468250	258000	258000	258000	257500	17
498	20250327	115100	3423082750	258000	258000	258000	257500	20
499	20250327	115000	3417924000	257500	258000	258000	257500	22
500	20250327	114900	3412254000	258500	258000	258500	258000	103
501	20250327	114800	3385677500	257500	257500	258000	257500	26
502	20250327	114700	3378980000	258500	258000	258500	258000	6
503	20250327	114600	3377429500	257500	257500	258000	257000	123
504	20250327	114500	3345723500	257000	257500	257500	257000	27
505	20250327	114400	3338784000	257500	257500	257500	257000	18
506	20250327	114300	3334157000	257500	257000	257500	257000	12
507	20250327	114200	3331070500	257000	257000	257500	257000	13
508	20250327	114100	3327728500	257500	257500	257500	257000	51
509	20250327	114000	3314605500	257500	257000	257500	257000	8
510	20250327	113900	3312549000	257500	257500	257500	257000	16
511	20250327	113800	3308432500	258000	257000	258000	257000	147
512	20250327	113700	3270629500	257000	257500	257500	257000	12
513	20250327	113600	3267541000	257500	257000	257500	257000	123
514	20250327	113500	3235907500	257500	257500	257500	257500	7
515	20250327	113400	3234105000	257500	257500	258000	257500	134
516	20250327	113300	3199594500	258000	258000	258000	257500	12
517	20250327	113200	3196499000	257500	258000	258000	257500	26
518	20250327	113100	3189800000	257500	257500	258000	257500	19
519	20250327	113000	3184906500	258000	258000	258000	258000	26
520	20250327	112900	3178198500	257500	258000	258500	257500	29
521	20250327	112800	3170724500	258500	257500	258500	257500	130
522	20250327	112700	3137209500	257000	257500	257500	257000	24
523	20250327	112600	3131038500	257500	257500	257500	257000	21
524	20250327	112500	3125635500	257500	257500	258000	257500	49
525	20250327	112400	3113012500	257500	257000	257500	257000	26
526	20250327	112300	3106319000	257500	257000	257500	257000	28
527	20250327	112200	3099120000	257500	258000	258000	257500	48
528	20250327	112100	3086758000	258000	257500	258000	257500	91
529	20250327	112000	3063324500	257500	257500	258000	257500	23
530	20250327	111900	3057400500	257500	258000	258000	257500	13
531	20250327	111800	3054050000	258000	258000	258000	258000	86
532	20250327	111700	3031862000	257500	257500	257500	257500	13
533	20250327	111600	3028514500	257500	257500	257500	257500	14
534	20250327	111500	3024909500	258000	258000	258000	257500	69
535	20250327	111400	3007115750	258000	257500	258000	257500	212
536	20250327	111300	2952524750	258000	258000	258000	258000	41
537	20250327	111200	2941946750	258000	258000	258000	258000	1
538	20250327	111100	2941688750	258000	258500	258500	258000	75
539	20250327	111000	2922308250	258000	258500	258500	258000	173
540	20250327	110900	2877653250	258500	258500	259000	258500	36
541	20250327	110800	2868345250	258500	258500	258500	258500	15
542	20250327	110700	2864467750	259000	258500	259000	258500	17
543	20250327	110600	2860071750	258500	258750	258750	258500	14
544	20250327	110500	2856451500	258500	258500	258500	258500	10
545	20250327	110400	2853866500	258500	259000	259000	258500	71
546	20250327	110300	2835483000	258500	258000	258500	258000	21
547	20250327	110200	2830055500	258000	258000	258000	258000	16
548	20250327	110100	2825927500	258500	258250	258500	258000	169
549	20250327	110000	2782289000	258000	258000	258500	258000	22
550	20250327	105900	2776610000	258000	258500	258500	258000	156
551	20250327	105800	2736304000	258500	258500	258500	258500	17
552	20250327	105700	2731909500	258500	258500	258500	258500	7
553	20250327	105600	2730100000	258500	259000	259000	258500	21
554	20250327	105500	2724671000	259000	258500	259500	258500	102
555	20250327	105400	2698252500	259000	259000	259000	259000	147
556	20250327	105300	2660179500	259500	259500	259500	259000	14
557	20250327	105200	2656552000	258500	259000	259000	258500	15
558	20250327	105100	2652671500	259500	259500	259500	259000	8
559	20250327	105000	2650597000	259500	258500	259500	258500	9
560	20250327	104900	2648269500	259000	259000	259000	259000	9
561	20250327	104800	2645938500	259000	259000	259500	259000	112
562	20250327	104700	2616905500	258500	258500	258500	258500	6
563	20250327	104600	2615354500	258500	259000	259000	258500	47
564	20250327	104500	2603182000	258500	258500	258500	258500	10
565	20250327	104400	2600597000	259000	260000	260000	258500	90
566	20250327	104300	2577290000	258500	259500	259500	258500	11
567	20250327	104200	2574441500	259000	259500	259500	259000	40
568	20250327	104100	2564065500	259000	259500	259500	259000	247
569	20250327	104000	2500092000	259000	259000	259500	259000	25
570	20250327	103900	2493616500	258500	259500	259500	258500	442
571	20250327	103800	2379061250	259500	259500	259500	259500	216
572	20250327	103700	2323009250	259750	260000	260000	259500	17
573	20250327	103600	2318594000	259500	260000	260000	259500	89
574	20250327	103500	2295461000	260000	260500	260500	260000	67
575	20250327	103400	2278038000	261000	261000	261000	260500	23
576	20250327	103300	2272041500	260500	260500	261000	260500	28
577	20250327	103200	2264740000	260500	261000	261000	260500	33
578	20250327	103100	2256131500	261000	260500	261000	260000	51
579	20250327	103000	2242843000	261000	261000	261000	260500	30
580	20250327	102900	2235016500	261000	261000	261000	260500	53
581	20250327	102800	2221199000	261000	260500	261000	260500	21
582	20250327	102700	2215718500	261000	260500	261000	260500	93
583	20250327	102600	2191454500	261000	260500	261000	260500	141
584	20250327	102500	2154722500	260500	260500	260500	260000	198
585	20250327	102400	2103148000	260500	260000	260500	260000	123
586	20250327	102300	2071155500	260500	260500	260500	260500	18
587	20250327	102200	2066466500	260500	260500	260500	260000	33
588	20250327	102100	2057875000	260500	260500	260500	260000	25
589	20250327	102000	2051365500	260500	260500	260500	260000	42
590	20250327	101900	2040431500	260500	260000	260500	260000	26
591	20250327	101800	2033660500	260000	260500	260500	260000	38
592	20250327	101700	2023768500	260500	260000	260500	260000	42
593	20250327	101600	2012832500	260500	260500	260500	260000	26
594	20250327	101500	2006060000	260500	260500	260500	260000	63
595	20250327	101400	1989662750	260500	260000	260500	260000	26
596	20250327	101300	1982891250	260000	260500	260500	260000	33
597	20250327	101200	1974301250	260500	260500	260500	260000	26
598	20250327	101100	1967530750	260000	260500	260500	260000	40
599	20250327	101000	1957116750	260500	260500	260500	260000	49
600	20250327	100900	1944359750	260500	260500	260500	260500	14
601	20250327	100800	1940712750	260500	260500	260500	260000	32
602	20250327	100700	1932382750	260500	260250	260500	260250	19
603	20250327	100600	1927433500	260500	260000	260500	259500	174
604	20250327	100500	1882170000	260000	260500	261000	260000	165
605	20250327	100400	1839229000	260500	260000	260500	260000	145
606	20250327	100300	1801493500	260000	259500	260000	259500	49
607	20250327	100200	1788758000	259500	260000	260000	259500	13
608	20250327	100100	1785381500	260000	259500	260000	259000	61
609	20250327	100000	1769550500	259500	260500	260500	259500	369
610	20250327	095900	1673669500	260000	260500	260500	260000	39
611	20250327	095800	1663517500	260500	260500	260500	260500	27
612	20250327	095700	1656484000	260500	260500	260500	260000	63
613	20250327	095600	1640075750	260500	260000	260500	260000	140
614	20250327	095500	1603613000	260500	261000	261000	260500	80
615	20250327	095400	1582762000	261000	261000	261000	260000	524
616	20250327	095300	1446127750	261000	260500	261000	260500	80
617	20250327	095200	1425261750	260500	261000	261000	260000	32
618	20250327	095100	1416919500	261000	260500	261000	260500	37
619	20250327	095000	1407266000	260500	260500	260500	260000	45
620	20250327	094900	1395550250	260500	259750	260500	259750	181
621	20250327	094800	1348411250	259500	259750	259750	259500	43
622	20250327	094700	1337244500	259750	259500	260000	259500	46
623	20250327	094600	1325297250	260000	260000	260000	260000	43
624	20250327	094500	1314117250	260000	260000	260500	259500	62
625	20250327	094400	1297999750	260000	259500	260000	259500	30
626	20250327	094300	1290202750	260000	260500	260500	259500	37
627	20250327	094200	1280584250	260500	260000	260500	260000	105
628	20250327	094100	1253282250	260000	260000	260500	259500	191
629	20250327	094000	1203624750	260500	260000	260500	260000	12
630	20250327	093900	1200502750	260500	260500	261000	260000	45
631	20250327	093800	1188786750	260000	260500	261000	260000	396
632	20250327	093700	1085632750	260000	260500	260500	260000	24
633	20250327	093600	1079391250	259500	260000	260500	259500	19
634	20250327	093500	1074453250	260000	260000	260500	260000	69
635	20250327	093400	1056512750	260000	260500	260500	260000	36
636	20250327	093300	1047145250	260000	260000	260500	260000	38
637	20250327	093200	1037258750	260500	260000	260500	259500	415
638	20250327	093100	929384750	259500	259500	260000	259000	172
639	20250327	093000	884755250	259500	259000	259500	259000	109
640	20250327	092900	856477750	259500	259500	260000	259000	14
641	20250327	092800	852847250	259000	260000	260000	259000	191
642	20250327	092700	803311750	259500	259000	259500	259000	54
643	20250327	092600	789299250	259500	260000	260000	259500	151
644	20250327	092500	750111750	259500	260000	260000	259500	25
645	20250327	092400	743622750	260000	260000	260000	260000	9
646	20250327	092300	741282750	260000	260000	260000	259500	8
647	20250327	092200	739203250	260000	259500	260000	259500	8
648	20250327	092100	737124750	260000	259500	260000	259500	30
649	20250327	092000	729327750	259750	259750	260000	259500	9
650	20250327	091900	726989500	260000	260000	260000	259500	9
651	20250327	091800	724650000	259500	260000	260000	259500	22
652	20250327	091700	718940000	260000	260000	260000	259500	7
653	20250327	091600	717121000	259500	260000	260000	259500	77
654	20250327	091500	697101500	259000	260000	260000	259000	41
655	20250327	091400	686478000	260000	259500	260000	259500	4
656	20250327	091300	685439000	260000	260000	260500	259500	187
657	20250327	091200	636843500	260000	260000	260000	260000	160
658	20250327	091100	595243500	260000	259500	260000	259000	733
659	20250327	091000	404833500	259500	259000	259500	259000	140
660	20250327	090900	368505500	259000	259000	259000	259000	2
661	20250327	090800	367987500	259500	260000	260000	259500	64
662	20250327	090700	351368000	260000	259000	260000	259000	351
663	20250327	090600	260285500	259000	259000	259000	258500	248
664	20250327	090500	196105500	258000	258500	258500	258000	33
665	20250327	090400	187577500	258500	258500	258500	258000	53
666	20250327	090300	173878500	258500	257500	258500	257500	160
667	20250327	090200	132620500	257500	257000	257500	256500	53
668	20250327	090100	119000000	256500	257000	257500	256500	118
669	20250327	090000	88646500	257000	256000	257000	256000	346