KissMeData/026960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191300	1276403050	25750	25750	25750	25750	2334
3	20250314	191200	1276403050	25750	25750	25750	25750	0
4	20250314	191100	1276403050	25750	25750	25750	25750	0
5	20250314	191000	1276403050	25750	25750	25750	25750	0
6	20250314	190900	1276403050	25750	25750	25750	25750	0
7	20250314	190800	1276403050	25750	25750	25750	25750	0
8	20250314	190700	1276403050	25750	25750	25750	25750	0
9	20250314	190600	1276403050	25750	25750	25750	25750	0
10	20250314	190500	1276403050	25750	25750	25750	25750	0
11	20250314	190400	1276403050	25750	25750	25750	25750	0
12	20250314	190300	1276403050	25750	25750	25750	25750	0
13	20250314	190200	1276403050	25750	25750	25750	25750	0
14	20250314	190100	1276403050	25750	25750	25750	25750	0
15	20250314	190000	1276403050	25750	25750	25750	25750	0
16	20250314	185900	1276403050	25750	25750	25750	25750	0
17	20250314	185800	1276403050	25750	25750	25750	25750	0
18	20250314	185700	1276403050	25750	25750	25750	25750	0
19	20250314	185600	1276403050	25750	25750	25750	25750	0
20	20250314	185500	1276403050	25750	25750	25750	25750	0
21	20250314	185400	1276403050	25750	25750	25750	25750	0
22	20250314	185300	1276403050	25750	25750	25750	25750	0
23	20250314	185200	1276403050	25750	25750	25750	25750	0
24	20250314	185100	1276403050	25750	25750	25750	25750	0
25	20250314	185000	1276403050	25750	25750	25750	25750	0
26	20250314	184900	1276403050	25750	25750	25750	25750	0
27	20250314	184800	1276403050	25750	25750	25750	25750	0
28	20250314	184700	1276403050	25750	25750	25750	25750	0
29	20250314	184600	1276403050	25750	25750	25750	25750	0
30	20250314	184500	1276403050	25750	25750	25750	25750	0
31	20250314	184400	1276403050	25750	25750	25750	25750	0
32	20250314	184300	1276403050	25750	25750	25750	25750	2334
33	20250314	184200	1276403050	25750	25750	25750	25750	0
34	20250314	184100	1276403050	25750	25750	25750	25750	0
35	20250314	184000	1276403050	25750	25750	25750	25750	0
36	20250314	183900	1276403050	25750	25750	25750	25750	0
37	20250314	183800	1276403050	25750	25750	25750	25750	0
38	20250314	183700	1276403050	25750	25750	25750	25750	0
39	20250314	183600	1276403050	25750	25750	25750	25750	0
40	20250314	183500	1276403050	25750	25750	25750	25750	0
41	20250314	183400	1276403050	25750	25750	25750	25750	0
42	20250314	183300	1276403050	25750	25750	25750	25750	0
43	20250314	183200	1276403050	25750	25750	25750	25750	0
44	20250314	183100	1276403050	25750	25750	25750	25750	0
45	20250314	183000	1276403050	25750	25750	25750	25750	0
46	20250314	182900	1276403050	25750	25750	25750	25750	0
47	20250314	182800	1276403050	25750	25750	25750	25750	0
48	20250314	182700	1276403050	25750	25750	25750	25750	0
49	20250314	182600	1276403050	25750	25750	25750	25750	0
50	20250314	182500	1276403050	25750	25750	25750	25750	0
51	20250314	182400	1276403050	25750	25750	25750	25750	0
52	20250314	182300	1276403050	25750	25750	25750	25750	0
53	20250314	182200	1276403050	25750	25750	25750	25750	0
54	20250314	182100	1276403050	25750	25750	25750	25750	0
55	20250314	182000	1276403050	25750	25750	25750	25750	0
56	20250314	181900	1276403050	25750	25750	25750	25750	0
57	20250314	181800	1276403050	25750	25750	25750	25750	0
58	20250314	181700	1276403050	25750	25750	25750	25750	0
59	20250314	181600	1276403050	25750	25750	25750	25750	0
60	20250314	181500	1276403050	25750	25750	25750	25750	0
61	20250314	181400	1276403050	25750	25750	25750	25750	0
62	20250314	181300	1276403050	25750	25750	25750	25750	2334
63	20250314	181200	1276403050	25750	25750	25750	25750	0
64	20250314	181100	1276403050	25750	25750	25750	25750	0
65	20250314	181000	1276403050	25750	25750	25750	25750	0
66	20250314	180900	1276403050	25750	25750	25750	25750	0
67	20250314	180800	1276403050	25750	25750	25750	25750	0
68	20250314	180700	1276403050	25750	25750	25750	25750	0
69	20250314	180600	1276403050	25750	25750	25750	25750	0
70	20250314	180500	1276403050	25750	25750	25750	25750	0
71	20250314	180400	1276403050	25750	25750	25750	25750	0
72	20250314	180300	1276403050	25750	25750	25750	25750	0
73	20250314	180200	1276403050	25750	25750	25750	25750	0
74	20250314	180100	1276403050	25750	25750	25750	25750	0
75	20250314	180000	1276403050	25750	25750	25750	25750	0
76	20250314	175900	1276403050	25750	25750	25750	25750	0
77	20250314	175800	1276403050	25750	25750	25750	25750	0
78	20250314	175700	1276403050	25750	25750	25750	25750	0
79	20250314	175600	1276403050	25750	25750	25750	25750	0
80	20250314	175500	1276403050	25750	25750	25750	25750	0
81	20250314	175400	1276403050	25750	25750	25750	25750	0
82	20250314	175300	1276403050	25750	25750	25750	25750	0
83	20250314	175200	1276403050	25750	25750	25750	25750	0
84	20250314	175100	1276403050	25750	25750	25750	25750	0
85	20250314	175000	1276403050	25750	25750	25750	25750	0
86	20250314	174900	1276403050	25750	25750	25750	25750	0
87	20250314	174800	1276403050	25750	25750	25750	25750	0
88	20250314	174700	1276403050	25750	25750	25750	25750	0
89	20250314	174600	1276403050	25750	25750	25750	25750	0
90	20250314	174500	1276403050	25750	25750	25750	25750	0
91	20250314	174400	1276403050	25750	25750	25750	25750	0
92	20250314	174300	1276403050	25750	25750	25750	25750	2334
93	20250314	174200	1276403050	25750	25750	25750	25750	0
94	20250314	174100	1276403050	25750	25750	25750	25750	0
95	20250314	174000	1276403050	25750	25750	25750	25750	0
96	20250314	173900	1276403050	25750	25750	25750	25750	0
97	20250314	173800	1276403050	25750	25750	25750	25750	0
98	20250314	173700	1276403050	25750	25750	25750	25750	0
99	20250314	173600	1276403050	25750	25750	25750	25750	0
100	20250314	173500	1276403050	25750	25750	25750	25750	0
101	20250314	173400	1276403050	25750	25750	25750	25750	0
102	20250314	173300	1276403050	25750	25750	25750	25750	0
103	20250314	173200	1276403050	25750	25750	25750	25750	0
104	20250314	173100	1276403050	25750	25750	25750	25750	0
105	20250314	173000	1276403050	25750	25750	25750	25750	0
106	20250314	172900	1276403050	25750	25750	25750	25750	0
107	20250314	172800	1276403050	25750	25750	25750	25750	0
108	20250314	172700	1276403050	25750	25750	25750	25750	0
109	20250314	172600	1276403050	25750	25750	25750	25750	0
110	20250314	172500	1276403050	25750	25750	25750	25750	0
111	20250314	172400	1276403050	25750	25750	25750	25750	0
112	20250314	172300	1276403050	25750	25750	25750	25750	0
113	20250314	172200	1276403050	25750	25750	25750	25750	0
114	20250314	172100	1276403050	25750	25750	25750	25750	0
115	20250314	172000	1276403050	25750	25750	25750	25750	0
116	20250314	171900	1276403050	25750	25750	25750	25750	0
117	20250314	171800	1276403050	25750	25750	25750	25750	0
118	20250314	171700	1276403050	25750	25750	25750	25750	0
119	20250314	171600	1276403050	25750	25750	25750	25750	0
120	20250314	171500	1276403050	25750	25750	25750	25750	0
121	20250314	171400	1276403050	25750	25750	25750	25750	0
122	20250314	171300	1276403050	25750	25750	25750	25750	2334
123	20250314	171200	1276403050	25750	25750	25750	25750	0
124	20250314	171100	1276403050	25750	25750	25750	25750	0
125	20250314	171000	1276403050	25750	25750	25750	25750	0
126	20250314	170900	1276403050	25750	25750	25750	25750	0
127	20250314	170800	1276403050	25750	25750	25750	25750	0
128	20250314	170700	1276403050	25750	25750	25750	25750	0
129	20250314	170600	1276403050	25750	25750	25750	25750	0
130	20250314	170500	1276403050	25750	25750	25750	25750	0
131	20250314	170400	1276403050	25750	25750	25750	25750	0
132	20250314	170300	1276403050	25750	25750	25750	25750	0
133	20250314	170200	1276403050	25750	25750	25750	25750	0
134	20250314	170100	1276403050	25750	25750	25750	25750	0
135	20250314	170000	1276403050	25750	25750	25750	25750	0
136	20250314	165900	1276403050	25750	25750	25750	25750	0
137	20250314	165800	1276403050	25750	25750	25750	25750	0
138	20250314	165700	1276403050	25750	25750	25750	25750	0
139	20250314	165600	1276403050	25750	25750	25750	25750	0
140	20250314	165500	1276403050	25750	25750	25750	25750	0
141	20250314	165400	1276403050	25750	25750	25750	25750	0
142	20250314	165300	1276403050	25750	25750	25750	25750	0
143	20250314	165200	1276403050	25750	25750	25750	25750	0
144	20250314	165100	1276403050	25750	25750	25750	25750	0
145	20250314	165000	1276403050	25750	25750	25750	25750	0
146	20250314	164900	1276403050	25750	25750	25750	25750	0
147	20250314	164800	1276403050	25750	25750	25750	25750	0
148	20250314	164700	1276403050	25750	25750	25750	25750	0
149	20250314	164600	1276403050	25750	25750	25750	25750	0
150	20250314	164500	1276403050	25750	25750	25750	25750	0
151	20250314	164400	1276403050	25750	25750	25750	25750	0
152	20250314	164300	1276403050	25750	25750	25750	25750	2334
153	20250314	164200	1276403050	25750	25750	25750	25750	0
154	20250314	164100	1276403050	25750	25750	25750	25750	0
155	20250314	164000	1276403050	25750	25750	25750	25750	0
156	20250314	163900	1276403050	25750	25750	25750	25750	0
157	20250314	163800	1276403050	25750	25750	25750	25750	0
158	20250314	163700	1276403050	25750	25750	25750	25750	0
159	20250314	163600	1276403050	25750	25750	25750	25750	0
160	20250314	163500	1276403050	25750	25750	25750	25750	0
161	20250314	163400	1276403050	25750	25750	25750	25750	0
162	20250314	163300	1276403050	25750	25750	25750	25750	0
163	20250314	163200	1276403050	25750	25750	25750	25750	0
164	20250314	163100	1276403050	25750	25750	25750	25750	0
165	20250314	163000	1276403050	25750	25750	25750	25750	0
166	20250314	162900	1276403050	25750	25750	25750	25750	0
167	20250314	162800	1276403050	25750	25750	25750	25750	0
168	20250314	162700	1276403050	25750	25750	25750	25750	0
169	20250314	162600	1276403050	25750	25750	25750	25750	0
170	20250314	162500	1276403050	25750	25750	25750	25750	0
171	20250314	162400	1276403050	25750	25750	25750	25750	0
172	20250314	162300	1276403050	25750	25750	25750	25750	0
173	20250314	162200	1276403050	25750	25750	25750	25750	0
174	20250314	162100	1276403050	25750	25750	25750	25750	0
175	20250314	162000	1276403050	25750	25750	25750	25750	0
176	20250314	161900	1276403050	25750	25750	25750	25750	0
177	20250314	161800	1276403050	25750	25750	25750	25750	0
178	20250314	161700	1276403050	25750	25750	25750	25750	0
179	20250314	161600	1276403050	25750	25750	25750	25750	0
180	20250314	161500	1276403050	25750	25750	25750	25750	0
181	20250314	161400	1276403050	25750	25750	25750	25750	0
182	20250314	161300	1276403050	25750	25750	25750	25750	2334
183	20250314	161200	1276403050	25750	25750	25750	25750	0
184	20250314	161100	1276403050	25750	25750	25750	25750	0
185	20250314	161000	1276403050	25750	25750	25750	25750	0
186	20250314	160900	1276403050	25750	25750	25750	25750	0
187	20250314	160800	1276403050	25750	25750	25750	25750	0
188	20250314	160700	1276403050	25750	25750	25750	25750	0
189	20250314	160600	1276403050	25750	25750	25750	25750	0
190	20250314	160500	1276403050	25750	25750	25750	25750	0
191	20250314	160400	1276403050	25750	25750	25750	25750	0
192	20250314	160300	1276403050	25750	25750	25750	25750	0
193	20250314	160200	1276403050	25750	25750	25750	25750	0
194	20250314	160100	1276403050	25750	25750	25750	25750	0
195	20250314	160000	1276403050	25750	25750	25750	25750	0
196	20250314	155900	1276403050	25750	25750	25750	25750	0
197	20250314	155800	1276403050	25750	25750	25750	25750	0
198	20250314	155700	1276403050	25750	25750	25750	25750	0
199	20250314	155600	1276403050	25750	25750	25750	25750	0
200	20250314	155500	1276403050	25750	25750	25750	25750	0
201	20250314	155400	1276403050	25750	25750	25750	25750	0
202	20250314	155300	1276403050	25750	25750	25750	25750	0
203	20250314	155200	1276403050	25750	25750	25750	25750	0
204	20250314	155100	1276403050	25750	25750	25750	25750	0
205	20250314	155000	1276403050	25750	25750	25750	25750	0
206	20250314	154900	1276403050	25750	25750	25750	25750	0
207	20250314	154800	1276403050	25750	25750	25750	25750	0
208	20250314	154700	1276403050	25750	25750	25750	25750	0
209	20250314	154600	1276403050	25750	25750	25750	25750	0
210	20250314	154500	1276403050	25750	25750	25750	25750	0
211	20250314	154400	1276403050	25750	25750	25750	25750	0
212	20250314	154300	1276403050	25750	25750	25750	25750	2334
213	20250314	154200	1276403050	25750	25750	25750	25750	0
214	20250314	154100	1276403050	25750	25750	25750	25750	0
215	20250314	154000	1276403050	25750	25750	25750	25750	0
216	20250314	153900	1276403050	25750	25750	25750	25750	0
217	20250314	153800	1276403050	25750	25750	25750	25750	0
218	20250314	153700	1276403050	25750	25750	25750	25750	0
219	20250314	153600	1276403050	25750	25750	25750	25750	0
220	20250314	153500	1276403050	25750	25750	25750	25750	0
221	20250314	153400	1276403050	25750	25750	25750	25750	0
222	20250314	153300	1276403050	25750	25750	25750	25750	0
223	20250314	153200	1276403050	25750	25750	25750	25750	0
224	20250314	153100	1276403050	25750	25750	25750	25750	0
225	20250314	153000	1276403050	25750	25750	25750	25750	2334
226	20250314	152900	1216302550	25700	25700	25700	25700	0
227	20250314	152800	1216302550	25700	25700	25700	25700	0
228	20250314	152700	1216302550	25700	25700	25700	25700	0
229	20250314	152600	1216302550	25700	25700	25700	25700	0
230	20250314	152500	1216302550	25700	25700	25700	25700	0
231	20250314	152400	1216302550	25700	25700	25700	25700	0
232	20250314	152300	1216302550	25700	25700	25700	25700	0
233	20250314	152200	1216302550	25700	25700	25700	25700	0
234	20250314	152100	1216302550	25700	25700	25700	25700	0
235	20250314	152000	1216302550	25700	25700	25700	25700	0
236	20250314	151900	1216302550	25700	25750	25800	25700	201
237	20250314	151800	1211120350	25800	25750	25800	25750	101
238	20250314	151700	1208519550	25700	25700	25700	25700	14
239	20250314	151600	1208159750	25700	25800	25800	25700	186
240	20250314	151500	1203368150	25700	25800	25800	25700	50
241	20250314	151400	1202082500	25750	25750	25750	25750	0
242	20250314	151300	1202082500	25750	25750	25800	25750	487
243	20250314	151200	1189540700	25750	25700	25750	25700	85
244	20250314	151100	1187352100	25750	25700	25750	25700	532
245	20250314	151000	1173653800	25700	25600	25700	25600	337
246	20250314	150900	1165012750	25600	25600	25600	25600	89
247	20250314	150800	1162734350	25650	25650	25650	25650	3
248	20250314	150700	1162657400	25600	25600	25600	25600	254
249	20250314	150600	1156155000	25600	25600	25600	25600	27
250	20250314	150500	1155463800	25600	25600	25600	25550	23
251	20250314	150400	1154875650	25600	25600	25600	25600	47
252	20250314	150300	1153672450	25550	25600	25600	25550	795
253	20250314	150200	1133336150	25600	25600	25650	25600	39
254	20250314	150100	1132337700	25600	25600	25600	25600	3
255	20250314	150000	1132260900	25600	25650	25650	25600	15
256	20250314	145900	1131876850	25650	25650	25650	25600	46
257	20250314	145800	1130697450	25600	25650	25650	25600	15
258	20250314	145700	1130313400	25650	25600	25650	25600	62
259	20250314	145600	1128723800	25700	25700	25700	25700	20
260	20250314	145500	1128209800	25600	25600	25600	25600	1
261	20250314	145400	1128184200	25600	25600	25600	25600	73
262	20250314	145300	1126315400	25600	25600	25600	25600	16
263	20250314	145200	1125905800	25650	25675	25700	25650	117
264	20250314	145100	1122903450	25675	25675	25675	25675	14
265	20250314	145000	1122544000	25700	25700	25700	25700	1
266	20250314	144900	1122518300	25700	25675	25700	25675	34
267	20250314	144800	1121644850	25650	25700	25700	25650	47
268	20250314	144700	1120439250	25650	25700	25700	25650	15
269	20250314	144600	1120054450	25600	25600	25600	25600	0
270	20250314	144500	1120054450	25600	25750	25750	25600	35
271	20250314	144400	1119155300	25600	25650	25650	25600	14
272	20250314	144300	1118796700	25700	25700	25700	25700	2
273	20250314	144200	1118745300	25750	25650	25750	25600	17
274	20250314	144100	1118309850	25650	25650	25650	25650	21
275	20250314	144000	1117771200	25600	25600	25600	25550	391
276	20250314	143900	1107775000	25650	25650	25650	25650	2
277	20250314	143800	1107723700	25650	25600	25650	25600	25
278	20250314	143700	1107083250	25600	25550	25600	25550	10
279	20250314	143600	1106827600	25600	25600	25650	25600	24
280	20250314	143500	1106213050	25650	25650	25650	25650	2
281	20250314	143400	1106161750	25650	25600	26000	25600	4811
282	20250314	143300	981666100	25600	25600	25600	25600	0
283	20250314	143200	981666100	25600	25550	25600	25550	14
284	20250314	143100	981308350	25550	25525	25550	25525	236
285	20250314	143000	975279225	25550	25525	25550	25525	69
286	20250314	142900	973517250	25525	25525	25525	25525	13
287	20250314	142800	973185425	25550	25550	25550	25550	55
288	20250314	142700	971780175	25550	25550	25575	25500	96
289	20250314	142600	969327875	25550	25550	25550	25550	18
290	20250314	142500	968867975	25550	25550	25550	25550	14
291	20250314	142400	968510275	25550	25550	25600	25500	54
292	20250314	142300	967131375	25550	25525	25550	25500	19
293	20250314	142200	966646550	25550	25550	25550	25550	7
294	20250314	142100	966467700	25500	25550	25550	25500	16
295	20250314	142000	966059350	25525	25550	25550	25525	23
296	20250314	141900	965471750	25500	25525	25550	25500	19
297	20250314	141800	964986850	25500	25550	25550	25500	222
298	20250314	141700	959325075	25525	25550	25550	25500	26
299	20250314	141600	958661375	25500	25525	25550	25500	103
300	20250314	141500	956033375	25550	25550	25550	25550	2
301	20250314	141400	955982275	25500	25550	25550	25500	16
302	20250314	141300	955573950	25550	25550	25550	25550	23
303	20250314	141200	954986300	25500	25525	25525	25500	24
304	20250314	141100	954374275	25500	25525	25525	25500	710
305	20250314	141000	936269150	25500	25550	25550	25500	67
306	20250314	140900	934557950	25550	25550	25550	25500	568
307	20250314	140800	920064800	25500	25600	25600	25500	36
308	20250314	140700	919145400	25600	25600	25600	25500	1324
309	20250314	140600	885310500	25600	25650	25650	25600	121
310	20250314	140500	882211850	25650	25700	25700	25650	200
311	20250314	140400	877081800	25650	25650	25650	25650	20
312	20250314	140300	876568800	25650	25650	25650	25650	19
313	20250314	140200	876081450	25700	25650	25700	25650	26
314	20250314	140100	875413550	25625	25625	25625	25625	1
315	20250314	140000	875387925	25625	25625	25625	25625	14
316	20250314	135900	875029175	25550	25550	25600	25550	387
317	20250314	135800	865136725	25550	25550	25575	25550	160
318	20250314	135700	861048700	25550	25600	25600	25550	1316
319	20250314	135600	827369050	25650	25625	25650	25600	221
320	20250314	135500	821710375	25650	25600	25650	25600	39
321	20250314	135400	820710975	25650	25600	25650	25600	114
322	20250314	135300	817787575	25650	25650	25650	25650	1
323	20250314	135200	817761925	25650	25650	25650	25650	0
324	20250314	135100	817761925	25650	25700	25700	25650	144
325	20250314	135000	814068275	25650	25650	25650	25650	838
326	20250314	134900	792573575	25650	25700	25700	25650	16
327	20250314	134800	792163125	25700	25700	25750	25700	235
328	20250314	134700	786122625	25700	25700	25700	25700	3
329	20250314	134600	786045525	25650	25650	25650	25650	14
330	20250314	134500	785686425	25750	25750	25750	25750	3
331	20250314	134400	785609175	25750	25750	25750	25750	21
332	20250314	134300	785068425	25750	25750	25750	25750	1
333	20250314	134200	785042675	25750	25750	25750	25750	4
334	20250314	134100	784939675	25750	25700	25750	25700	28
335	20250314	134000	784219075	25750	25700	25750	25700	899
336	20250314	133900	761114275	25750	25750	25750	25750	100
337	20250314	133800	758539275	25750	25750	25750	25750	57
338	20250314	133700	757071525	25750	25750	25750	25750	20
339	20250314	133600	756556525	25750	25750	25750	25750	0
340	20250314	133500	756556525	25750	25750	25750	25750	0
341	20250314	133400	756556525	25750	25800	25800	25750	21
342	20250314	133300	756014775	25800	25800	25800	25800	0
343	20250314	133200	756014775	25800	25800	25800	25800	201
344	20250314	133100	750828975	25800	25800	25800	25800	0
345	20250314	133000	750828975	25800	25800	25800	25700	91
346	20250314	132900	748481675	25800	25800	25800	25800	0
347	20250314	132800	748481675	25800	25800	25800	25800	0
348	20250314	132700	748481675	25800	25800	25800	25800	3
349	20250314	132600	748404275	25800	25800	25800	25800	20
350	20250314	132500	747888275	25800	25800	25800	25800	0
351	20250314	132400	747888275	25800	25800	25800	25800	1
352	20250314	132300	747862475	25750	25750	25800	25700	157
353	20250314	132200	743818775	25800	25750	25800	25750	4
354	20250314	132100	743715675	25800	25800	25800	25800	78
355	20250314	132000	741703275	25850	25850	25850	25850	11
356	20250314	131900	741418925	25850	25850	25850	25850	22
357	20250314	131800	740850225	25800	25800	25800	25800	0
358	20250314	131700	740850225	25800	25800	25800	25800	1
359	20250314	131600	740824425	25800	25800	25850	25800	61
360	20250314	131500	739249875	25800	25800	25800	25800	0
361	20250314	131400	739249875	25800	25850	25850	25800	106
362	20250314	131300	736510075	25850	25850	25850	25850	1
363	20250314	131200	736484225	25800	25800	25800	25800	67
364	20250314	131100	734755625	25750	25750	25750	25750	97
365	20250314	131000	732257875	25750	25750	25750	25700	4
366	20250314	130900	732154925	25750	25750	25750	25750	120
367	20250314	130800	729064925	25750	25750	25750	25750	3
368	20250314	130700	728987675	25700	25700	25700	25700	1
369	20250314	130600	728961975	25750	25750	25750	25750	0
370	20250314	130500	728961975	25750	25700	25750	25700	50
371	20250314	130400	727675975	25750	25750	25750	25750	0
372	20250314	130300	727675975	25750	25750	25750	25750	117
373	20250314	130200	724663225	25750	25750	25750	25750	0
374	20250314	130100	724663225	25750	25750	25750	25750	20
375	20250314	130000	724148225	25750	25700	25750	25700	3
376	20250314	125900	724071025	25700	25700	25700	25700	0
377	20250314	125800	724071025	25700	25700	25750	25700	28
378	20250314	125700	723350425	25700	25700	25700	25700	0
379	20250314	125600	723350425	25700	25700	25700	25700	1
380	20250314	125500	723324725	25700	25700	25700	25700	6
381	20250314	125400	723170525	25750	25750	25750	25750	123
382	20250314	125300	720003275	25700	25750	25750	25700	45
383	20250314	125200	718846575	25750	25750	25750	25750	0
384	20250314	125100	718846575	25750	25750	25750	25750	20
385	20250314	125000	718331575	25725	25725	25725	25725	7
386	20250314	124900	718151500	25750	25750	25750	25750	1
387	20250314	124800	718125750	25725	25725	25725	25725	6
388	20250314	124700	717971400	25750	25750	25750	25750	20
389	20250314	124600	717456400	25725	25725	25725	25725	0
390	20250314	124500	717456400	25725	25750	25750	25725	7
391	20250314	124400	717276300	25750	25750	25750	25750	20
392	20250314	124300	716761300	25750	25725	25750	25725	9
393	20250314	124200	716529750	25700	25700	25700	25700	0
394	20250314	124100	716529750	25700	25700	25700	25700	6
395	20250314	124000	716375550	25750	25750	25750	25750	20
396	20250314	123900	715860550	25750	25750	25750	25750	1
397	20250314	123800	715834800	25700	25700	25700	25700	7
398	20250314	123700	715654900	25750	25750	25750	25750	50
399	20250314	123600	714367400	25750	25700	25750	25700	26
400	20250314	123500	713698200	25700	25700	25700	25700	300
401	20250314	123400	705988200	25700	25700	25700	25700	10
402	20250314	123300	705731200	25700	25750	25750	25700	27
403	20250314	123200	705036300	25750	25750	25750	25750	1524
404	20250314	123100	665793300	25750	25750	25750	25750	7
405	20250314	123000	665613050	25800	25800	25800	25800	50
406	20250314	122900	664323050	25800	25750	25800	25750	28
407	20250314	122800	663601000	25800	25750	25800	25750	800
408	20250314	122700	642981000	25800	25750	25800	25750	201
409	20250314	122600	637805200	25800	25800	25800	25750	127
410	20250314	122500	634528900	25750	25750	25750	25750	0
411	20250314	122400	634528900	25750	25750	25750	25750	46
412	20250314	122300	633344400	25800	25800	25800	25800	52
413	20250314	122200	632002800	25800	25750	25800	25750	400
414	20250314	122100	621701800	25750	25750	25750	25750	7
415	20250314	122000	621521550	25750	25800	25800	25750	9
416	20250314	121900	621289500	25750	25800	25800	25750	26
417	20250314	121800	620619000	25800	25800	25800	25800	10
418	20250314	121700	620361000	25800	25750	25800	25750	44
419	20250314	121600	619227900	25800	25800	25800	25800	2
420	20250314	121500	619176300	25800	25800	25800	25800	67
421	20250314	121400	617447700	25750	25750	25750	25750	6
422	20250314	121300	617293200	25750	25750	25750	25750	101
423	20250314	121200	614692450	25750	25750	25750	25750	7
424	20250314	121100	614512200	25775	25775	25775	25775	20
425	20250314	121000	613996700	25775	25775	25775	25775	1
426	20250314	120900	613970925	25775	25750	25775	25750	7
427	20250314	120800	613790650	25750	25775	25775	25750	22
428	20250314	120700	613223650	25750	25750	25750	25750	6
429	20250314	120600	613069150	25775	25775	25775	25775	1
430	20250314	120500	613043375	25750	25750	25750	25750	7
431	20250314	120400	612863125	25775	25775	25775	25775	21
432	20250314	120300	612321850	25750	25750	25750	25750	0
433	20250314	120200	612321850	25750	25750	25750	25750	6
434	20250314	120100	612167350	25750	25800	25800	25750	21
435	20250314	120000	611625600	25750	25750	25750	25750	10
436	20250314	115900	611368100	25750	25750	25750	25750	0
437	20250314	115800	611368100	25750	25750	25750	25750	0
438	20250314	115700	611368100	25750	25800	25800	25750	26
439	20250314	115600	610697600	25800	25800	25800	25800	1
440	20250314	115500	610671800	25750	25750	25750	25750	8
441	20250314	115400	610465800	25800	25800	25800	25800	1
442	20250314	115300	610440000	25800	25800	25800	25750	37
443	20250314	115200	609486200	25800	25800	25800	25800	1
444	20250314	115100	609460400	25750	25750	25750	25750	0
445	20250314	115000	609460400	25750	25800	25800	25750	27
446	20250314	114900	608764150	25750	25750	25750	25750	0
447	20250314	114800	608764150	25750	25750	25750	25750	6
448	20250314	114700	608609650	25800	25800	25800	25800	0
449	20250314	114600	608609650	25800	25800	25800	25800	20
450	20250314	114500	608093650	25750	25750	25750	25750	6
451	20250314	114400	607939150	25800	25800	25800	25800	1
452	20250314	114300	607913350	25750	25800	25800	25750	27
453	20250314	114200	607217100	25800	25800	25800	25800	101
454	20250314	114100	604611300	25800	25800	25800	25800	7
455	20250314	114000	604430700	25800	25800	25850	25800	526
456	20250314	113900	590849800	25800	25800	25800	25800	21
457	20250314	113800	590308000	25750	25750	25750	25750	7
458	20250314	113700	590127750	25750	25750	25750	25750	4
459	20250314	113600	590024750	25750	25800	25800	25750	42
460	20250314	113500	588941450	25800	25800	25800	25800	23
461	20250314	113400	588348050	25800	25750	25800	25750	2
462	20250314	113300	588296500	25750	25750	25750	25750	7
463	20250314	113200	588116250	25800	25800	25800	25800	20
464	20250314	113100	587600250	25750	25750	25750	25750	6
465	20250314	113000	587445750	25750	25750	25750	25750	0
466	20250314	112900	587445750	25750	25750	25750	25750	7
467	20250314	112800	587265500	25800	25800	25800	25800	20
468	20250314	112700	586749500	25750	25750	25750	25750	2
469	20250314	112600	586698000	25750	25750	25750	25750	6
470	20250314	112500	586543500	25750	25800	25800	25750	30
471	20250314	112400	585770000	25700	25700	25700	25700	6
472	20250314	112300	585615800	25750	25750	25750	25750	101
473	20250314	112200	583015050	25700	25700	25700	25700	0
474	20250314	112100	583015050	25700	25750	25750	25700	27
475	20250314	112000	582320150	25750	25750	25750	25750	18
476	20250314	111900	581856650	25700	25750	25750	25700	7
477	20250314	111800	581676700	25750	25750	25750	25750	20
478	20250314	111700	581161700	25700	25700	25700	25700	8
479	20250314	111600	580956100	25700	25750	25750	25700	2
480	20250314	111500	580904650	25700	25700	25700	25700	1
481	20250314	111400	580878950	25750	25700	25750	25700	27
482	20250314	111300	580184050	25700	25750	25750	25700	2
483	20250314	111200	580132600	25750	25750	25750	25700	14
484	20250314	111100	579772500	25700	25750	25750	25700	71
485	20250314	111000	577946750	25700	25700	25700	25700	1
486	20250314	110900	577921050	25700	25700	25700	25700	7
487	20250314	110800	577741150	25750	25700	25750	25700	12
488	20250314	110700	577432350	25750	25700	25750	25700	28
489	20250314	110600	576711700	25700	25700	25700	25700	498
490	20250314	110500	563913100	25700	25750	25750	25700	459
491	20250314	110400	552098000	25800	25800	25800	25800	3
492	20250314	110300	552020600	25800	25750	25800	25750	21
493	20250314	110200	551478850	25800	25800	25800	25750	9
494	20250314	110100	551246950	25800	25800	25800	25800	1
495	20250314	110000	551221150	25800	25750	25800	25750	34
496	20250314	105900	550344300	25750	25800	25800	25750	4
497	20250314	105800	550241200	25750	25750	25750	25750	0
498	20250314	105700	550241200	25750	25750	25750	25750	46
499	20250314	105600	549056700	25800	25800	25800	25800	20
500	20250314	105500	548540700	25750	25800	25800	25750	8
501	20250314	105400	548334650	25750	25750	25750	25750	2
502	20250314	105300	548283150	25800	25800	25800	25800	20
503	20250314	105200	547767150	25750	25750	25750	25750	6
504	20250314	105100	547612650	25800	25800	25800	25800	0
505	20250314	105000	547612650	25800	25750	25800	25750	8
506	20250314	104900	547406600	25800	25750	25800	25750	34
507	20250314	104800	546529900	25750	25750	25750	25750	6
508	20250314	104700	546375400	25750	25750	25750	25750	2
509	20250314	104600	546323900	25800	25800	25800	25800	20
510	20250314	104500	545807900	25750	25800	25800	25750	59
511	20250314	104400	544286000	25750	25750	25750	25750	150
512	20250314	104300	540423500	25750	25750	25750	25750	7
513	20250314	104200	540243250	25800	25800	25800	25800	20
514	20250314	104100	539727250	25750	25750	25750	25750	23
515	20250314	104000	539135000	25750	25750	25750	25750	6
516	20250314	103900	538980500	25800	25800	25800	25800	269
517	20250314	103800	532040300	25850	25800	25850	25800	357
518	20250314	103700	522828550	25800	25800	25800	25800	250
519	20250314	103600	516378550	25800	25775	25800	25775	16
520	20250314	103500	515965900	25750	25750	25750	25750	562
521	20250314	103400	501494400	25750	25750	25750	25750	13
522	20250314	103300	501159650	25750	25725	25750	25725	30
523	20250314	103200	500387325	25750	25750	25750	25750	7
524	20250314	103100	500207075	25700	25700	25750	25700	28
525	20250314	103000	499486475	25750	25700	25750	25700	13
526	20250314	102900	499151825	25700	25700	25700	25700	3
527	20250314	102800	499074725	25700	25750	25750	25700	242
528	20250314	102700	492843525	25750	25700	25750	25700	216
529	20250314	102600	487285025	25700	25750	25750	25700	23
530	20250314	102500	486693125	25800	25800	25800	25800	514
531	20250314	102400	473431925	25800	25700	25800	25700	26
532	20250314	102300	472761725	25750	25750	25750	25750	90
533	20250314	102200	470444225	25750	25750	25750	25750	21
534	20250314	102100	469903475	25750	25750	25750	25700	28
535	20250314	102000	469182700	25750	25750	25750	25750	69
536	20250314	101900	467405950	25750	25700	25750	25700	7
537	20250314	101800	467226000	25750	25750	25750	25750	1
538	20250314	101700	467200250	25750	25750	25750	25750	20
539	20250314	101600	466685250	25700	25700	25700	25700	10
540	20250314	101500	466428250	25750	25750	25750	25750	52
541	20250314	101400	465089250	25700	25700	25700	25700	39
542	20250314	101300	464086950	25750	25750	25750	25750	564
543	20250314	101200	449563950	25800	25750	25800	25750	22
544	20250314	101100	448997400	25800	25750	25800	25750	31
545	20250314	101000	448199100	25800	25800	25800	25800	24
546	20250314	100900	447579900	25750	25850	25850	25750	311
547	20250314	100800	439556500	25800	25800	25800	25800	0
548	20250314	100700	439556500	25800	25850	25850	25800	313
549	20250314	100600	431480800	25850	25850	25850	25850	22
550	20250314	100500	430912100	25850	25850	25850	25800	479
551	20250314	100400	418530100	25850	25900	25900	25850	42
552	20250314	100300	417442650	25900	26000	26000	25900	32
553	20250314	100200	416611750	25850	25900	25900	25850	27
554	20250314	100100	415912900	25950	25900	25950	25900	16
555	20250314	100000	415497900	25950	25900	25950	25850	12
556	20250314	095900	415187300	26000	25950	26000	25950	26
557	20250314	095800	414511900	25900	25900	25900	25900	60
558	20250314	095700	412957900	25900	26000	26000	25900	286
559	20250314	095600	405522500	25950	26050	26050	25950	521
560	20250314	095500	392000550	26050	25900	26050	25900	425
561	20250314	095400	380938650	26000	26000	26000	26000	76
562	20250314	095300	378962650	25850	25850	25850	25850	0
563	20250314	095200	378962650	25850	26000	26000	25850	81
564	20250314	095100	376857550	26000	25950	26000	25950	91
565	20250314	095000	374493900	25850	25950	25950	25800	778
566	20250314	094900	354340400	26000	26050	26050	26000	487
567	20250314	094800	341663900	26050	26050	26050	26000	171
568	20250314	094700	337209750	26000	25950	26000	25950	1050
569	20250314	094600	309927300	25950	25950	26000	25950	330
570	20250314	094500	301362800	25950	26000	26000	25950	80
571	20250314	094400	299283100	26000	25950	26000	25950	20
572	20250314	094300	298763800	26000	26050	26050	26000	333
573	20250314	094200	290105000	26050	26000	26050	25900	832
574	20250314	094100	268476800	25900	25950	26000	25900	323
575	20250314	094000	260091000	25950	25800	25950	25800	1374
576	20250314	093900	224527000	25800	25800	25800	25800	118
577	20250314	093800	221482600	25800	25800	25800	25750	36
578	20250314	093700	220554250	25750	25850	25850	25750	211
579	20250314	093600	215119900	25850	25750	25850	25750	215
580	20250314	093500	209572750	25750	25850	25850	25750	86
581	20250314	093400	207357250	25850	25800	25850	25800	23
582	20250314	093300	206762750	25700	25700	25700	25700	7
583	20250314	093200	206582850	25750	25800	25800	25750	20
584	20250314	093100	206067700	25800	25750	25800	25700	257
585	20250314	093000	199450050	25750	25750	25750	25750	66
586	20250314	092900	197750550	25750	25750	25750	25750	47
587	20250314	092800	196540300	25750	25775	25775	25750	6
588	20250314	092700	196385675	25850	25750	25850	25750	21
589	20250314	092600	195842925	25750	25750	25750	25750	67
590	20250314	092500	194117675	25700	25700	25700	25700	1
591	20250314	092400	194091975	25700	25700	25750	25700	10
592	20250314	092300	193834925	25700	25750	25750	25700	64
593	20250314	092200	192189125	25700	25750	25750	25700	35
594	20250314	092100	191288325	25750	25850	25850	25750	185
595	20250314	092000	186516775	25800	25800	25800	25800	530
596	20250314	091900	172842775	25850	25850	25850	25850	86
597	20250314	091800	170619675	25900	25950	25950	25900	4
598	20250314	091700	170516025	25900	25900	25900	25900	554
599	20250314	091600	156167425	25800	25875	25900	25800	477
600	20250314	091500	143830050	25900	25850	25900	25850	24
601	20250314	091400	143208675	25850	25825	25850	25825	111
602	20250314	091300	140339475	25825	25800	25825	25800	137
603	20250314	091200	136804625	25800	25750	25800	25750	32
604	20250314	091100	135979375	25750	25700	25750	25700	263
605	20250314	091000	129214475	25700	25675	25700	25675	94
606	20250314	090900	126800650	25675	25700	25700	25675	26
607	20250314	090800	126132600	25675	25675	25675	25675	49
608	20250314	090700	124874525	25675	25650	25700	25625	541
609	20250314	090600	110998100	25600	25650	25650	25600	113
610	20250314	090500	108104300	25650	25700	25700	25650	429
611	20250314	090400	97094900	25700	25700	25750	25650	410
612	20250314	090300	86557900	25700	25500	25700	25500	192
613	20250314	090200	81629550	25500	25450	25500	25450	639
614	20250314	090100	65336400	25500	25600	25650	25450	685
615	20250314	090000	47871000	25700	25700	25700	25500	708