KissMeData/009240/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185200	826411125	43800	43800	43800	43800	1246
3	20250327	185100	826411125	43800	43800	43800	43800	0
4	20250327	185000	826411125	43800	43800	43800	43800	0
5	20250327	184900	826411125	43800	43800	43800	43800	0
6	20250327	184800	826411125	43800	43800	43800	43800	0
7	20250327	184700	826411125	43800	43800	43800	43800	0
8	20250327	184600	826411125	43800	43800	43800	43800	0
9	20250327	184500	826411125	43800	43800	43800	43800	0
10	20250327	184400	826411125	43800	43800	43800	43800	0
11	20250327	184300	826411125	43800	43800	43800	43800	0
12	20250327	184200	826411125	43800	43800	43800	43800	0
13	20250327	184100	826411125	43800	43800	43800	43800	0
14	20250327	184000	826411125	43800	43800	43800	43800	0
15	20250327	183900	826411125	43800	43800	43800	43800	0
16	20250327	183800	826411125	43800	43800	43800	43800	0
17	20250327	183700	826411125	43800	43800	43800	43800	0
18	20250327	183600	826411125	43800	43800	43800	43800	0
19	20250327	183500	826411125	43800	43800	43800	43800	0
20	20250327	183400	826411125	43800	43800	43800	43800	0
21	20250327	183300	826411125	43800	43800	43800	43800	0
22	20250327	183200	826411125	43800	43800	43800	43800	0
23	20250327	183100	826411125	43800	43800	43800	43800	0
24	20250327	183000	826411125	43800	43800	43800	43800	0
25	20250327	182900	826411125	43800	43800	43800	43800	0
26	20250327	182800	826411125	43800	43800	43800	43800	0
27	20250327	182700	826411125	43800	43800	43800	43800	0
28	20250327	182600	826411125	43800	43800	43800	43800	0
29	20250327	182500	826411125	43800	43800	43800	43800	0
30	20250327	182400	826411125	43800	43800	43800	43800	0
31	20250327	182300	826411125	43800	43800	43800	43800	0
32	20250327	182200	826411125	43800	43800	43800	43800	1246
33	20250327	182100	826411125	43800	43800	43800	43800	0
34	20250327	182000	826411125	43800	43800	43800	43800	0
35	20250327	181900	826411125	43800	43800	43800	43800	0
36	20250327	181800	826411125	43800	43800	43800	43800	0
37	20250327	181700	826411125	43800	43800	43800	43800	0
38	20250327	181600	826411125	43800	43800	43800	43800	0
39	20250327	181500	826411125	43800	43800	43800	43800	0
40	20250327	181400	826411125	43800	43800	43800	43800	0
41	20250327	181300	826411125	43800	43800	43800	43800	0
42	20250327	181200	826411125	43800	43800	43800	43800	0
43	20250327	181100	826411125	43800	43800	43800	43800	0
44	20250327	181000	826411125	43800	43800	43800	43800	0
45	20250327	180900	826411125	43800	43800	43800	43800	0
46	20250327	180800	826411125	43800	43800	43800	43800	0
47	20250327	180700	826411125	43800	43800	43800	43800	0
48	20250327	180600	826411125	43800	43800	43800	43800	0
49	20250327	180500	826411125	43800	43800	43800	43800	0
50	20250327	180400	826411125	43800	43800	43800	43800	0
51	20250327	180300	826411125	43800	43800	43800	43800	0
52	20250327	180200	826411125	43800	43800	43800	43800	0
53	20250327	180100	826411125	43800	43800	43800	43800	0
54	20250327	180000	826411125	43800	43800	43800	43800	0
55	20250327	175900	826411125	43800	43800	43800	43800	0
56	20250327	175800	826411125	43800	43800	43800	43800	0
57	20250327	175700	826411125	43800	43800	43800	43800	0
58	20250327	175600	826411125	43800	43800	43800	43800	0
59	20250327	175500	826411125	43800	43800	43800	43800	0
60	20250327	175400	826411125	43800	43800	43800	43800	0
61	20250327	175300	826411125	43800	43800	43800	43800	0
62	20250327	175200	826411125	43800	43800	43800	43800	1246
63	20250327	175100	826411125	43800	43800	43800	43800	0
64	20250327	175000	826411125	43800	43800	43800	43800	0
65	20250327	174900	826411125	43800	43800	43800	43800	0
66	20250327	174800	826411125	43800	43800	43800	43800	0
67	20250327	174700	826411125	43800	43800	43800	43800	0
68	20250327	174600	826411125	43800	43800	43800	43800	0
69	20250327	174500	826411125	43800	43800	43800	43800	0
70	20250327	174400	826411125	43800	43800	43800	43800	0
71	20250327	174300	826411125	43800	43800	43800	43800	0
72	20250327	174200	826411125	43800	43800	43800	43800	0
73	20250327	174100	826411125	43800	43800	43800	43800	0
74	20250327	174000	826411125	43800	43800	43800	43800	0
75	20250327	173900	826411125	43800	43800	43800	43800	0
76	20250327	173800	826411125	43800	43800	43800	43800	0
77	20250327	173700	826411125	43800	43800	43800	43800	0
78	20250327	173600	826411125	43800	43800	43800	43800	0
79	20250327	173500	826411125	43800	43800	43800	43800	0
80	20250327	173400	826411125	43800	43800	43800	43800	0
81	20250327	173300	826411125	43800	43800	43800	43800	0
82	20250327	173200	826411125	43800	43800	43800	43800	0
83	20250327	173100	826411125	43800	43800	43800	43800	0
84	20250327	173000	826411125	43800	43800	43800	43800	0
85	20250327	172900	826411125	43800	43800	43800	43800	0
86	20250327	172800	826411125	43800	43800	43800	43800	0
87	20250327	172700	826411125	43800	43800	43800	43800	0
88	20250327	172600	826411125	43800	43800	43800	43800	0
89	20250327	172500	826411125	43800	43800	43800	43800	0
90	20250327	172400	826411125	43800	43800	43800	43800	0
91	20250327	172300	826411125	43800	43800	43800	43800	0
92	20250327	172200	826411125	43800	43800	43800	43800	1246
93	20250327	172100	826411125	43800	43800	43800	43800	0
94	20250327	172000	826411125	43800	43800	43800	43800	0
95	20250327	171900	826411125	43800	43800	43800	43800	0
96	20250327	171800	826411125	43800	43800	43800	43800	0
97	20250327	171700	826411125	43800	43800	43800	43800	0
98	20250327	171600	826411125	43800	43800	43800	43800	0
99	20250327	171500	826411125	43800	43800	43800	43800	0
100	20250327	171400	826411125	43800	43800	43800	43800	0
101	20250327	171300	826411125	43800	43800	43800	43800	0
102	20250327	171200	826411125	43800	43800	43800	43800	0
103	20250327	171100	826411125	43800	43800	43800	43800	0
104	20250327	171000	826411125	43800	43800	43800	43800	0
105	20250327	170900	826411125	43800	43800	43800	43800	0
106	20250327	170800	826411125	43800	43800	43800	43800	0
107	20250327	170700	826411125	43800	43800	43800	43800	0
108	20250327	170600	826411125	43800	43800	43800	43800	0
109	20250327	170500	826411125	43800	43800	43800	43800	0
110	20250327	170400	826411125	43800	43800	43800	43800	0
111	20250327	170300	826411125	43800	43800	43800	43800	0
112	20250327	170200	826411125	43800	43800	43800	43800	0
113	20250327	170100	826411125	43800	43800	43800	43800	0
114	20250327	170000	826411125	43800	43800	43800	43800	0
115	20250327	165900	826411125	43800	43800	43800	43800	0
116	20250327	165800	826411125	43800	43800	43800	43800	0
117	20250327	165700	826411125	43800	43800	43800	43800	0
118	20250327	165600	826411125	43800	43800	43800	43800	0
119	20250327	165500	826411125	43800	43800	43800	43800	0
120	20250327	165400	826411125	43800	43800	43800	43800	0
121	20250327	165300	826411125	43800	43800	43800	43800	0
122	20250327	165200	826411125	43800	43800	43800	43800	1246
123	20250327	165100	826411125	43800	43800	43800	43800	0
124	20250327	165000	826411125	43800	43800	43800	43800	0
125	20250327	164900	826411125	43800	43800	43800	43800	0
126	20250327	164800	826411125	43800	43800	43800	43800	0
127	20250327	164700	826411125	43800	43800	43800	43800	0
128	20250327	164600	826411125	43800	43800	43800	43800	0
129	20250327	164500	826411125	43800	43800	43800	43800	0
130	20250327	164400	826411125	43800	43800	43800	43800	0
131	20250327	164300	826411125	43800	43800	43800	43800	0
132	20250327	164200	826411125	43800	43800	43800	43800	0
133	20250327	164100	826411125	43800	43800	43800	43800	0
134	20250327	164000	826411125	43800	43800	43800	43800	0
135	20250327	163900	826411125	43800	43800	43800	43800	0
136	20250327	163800	826411125	43800	43800	43800	43800	0
137	20250327	163700	826411125	43800	43800	43800	43800	0
138	20250327	163600	826411125	43800	43800	43800	43800	0
139	20250327	163500	826411125	43800	43800	43800	43800	0
140	20250327	163400	826411125	43800	43800	43800	43800	0
141	20250327	163300	826411125	43800	43800	43800	43800	0
142	20250327	163200	826411125	43800	43800	43800	43800	0
143	20250327	163100	826411125	43800	43800	43800	43800	0
144	20250327	163000	826411125	43800	43800	43800	43800	0
145	20250327	162900	826411125	43800	43800	43800	43800	0
146	20250327	162800	826411125	43800	43800	43800	43800	0
147	20250327	162700	826411125	43800	43800	43800	43800	0
148	20250327	162600	826411125	43800	43800	43800	43800	0
149	20250327	162500	826411125	43800	43800	43800	43800	0
150	20250327	162400	826411125	43800	43800	43800	43800	0
151	20250327	162300	826411125	43800	43800	43800	43800	0
152	20250327	162200	826411125	43800	43800	43800	43800	1246
153	20250327	162100	826411125	43800	43800	43800	43800	0
154	20250327	162000	826411125	43800	43800	43800	43800	0
155	20250327	161900	826411125	43800	43800	43800	43800	0
156	20250327	161800	826411125	43800	43800	43800	43800	0
157	20250327	161700	826411125	43800	43800	43800	43800	0
158	20250327	161600	826411125	43800	43800	43800	43800	0
159	20250327	161500	826411125	43800	43800	43800	43800	0
160	20250327	161400	826411125	43800	43800	43800	43800	0
161	20250327	161300	826411125	43800	43800	43800	43800	0
162	20250327	161200	826411125	43800	43800	43800	43800	0
163	20250327	161100	826411125	43800	43800	43800	43800	0
164	20250327	161000	826411125	43800	43800	43800	43800	0
165	20250327	160900	826411125	43800	43800	43800	43800	0
166	20250327	160800	826411125	43800	43800	43800	43800	0
167	20250327	160700	826411125	43800	43800	43800	43800	0
168	20250327	160600	826411125	43800	43800	43800	43800	0
169	20250327	160500	826411125	43800	43800	43800	43800	0
170	20250327	160400	826411125	43800	43800	43800	43800	0
171	20250327	160300	826411125	43800	43800	43800	43800	0
172	20250327	160200	826411125	43800	43800	43800	43800	0
173	20250327	160100	826411125	43800	43800	43800	43800	0
174	20250327	160000	826411125	43800	43800	43800	43800	0
175	20250327	155900	826411125	43800	43800	43800	43800	0
176	20250327	155800	826411125	43800	43800	43800	43800	0
177	20250327	155700	826411125	43800	43800	43800	43800	0
178	20250327	155600	826411125	43800	43800	43800	43800	0
179	20250327	155500	826411125	43800	43800	43800	43800	0
180	20250327	155400	826411125	43800	43800	43800	43800	0
181	20250327	155300	826411125	43800	43800	43800	43800	0
182	20250327	155200	826411125	43800	43800	43800	43800	1246
183	20250327	155100	826411125	43800	43800	43800	43800	0
184	20250327	155000	826411125	43800	43800	43800	43800	0
185	20250327	154900	826411125	43800	43800	43800	43800	0
186	20250327	154800	826411125	43800	43800	43800	43800	0
187	20250327	154700	826411125	43800	43800	43800	43800	0
188	20250327	154600	826411125	43800	43800	43800	43800	0
189	20250327	154500	826411125	43800	43800	43800	43800	0
190	20250327	154400	826411125	43800	43800	43800	43800	0
191	20250327	154300	826411125	43800	43800	43800	43800	0
192	20250327	154200	826411125	43800	43800	43800	43800	0
193	20250327	154100	826411125	43800	43800	43800	43800	0
194	20250327	154000	826411125	43800	43800	43800	43800	0
195	20250327	153900	826411125	43800	43800	43800	43800	0
196	20250327	153800	826411125	43800	43800	43800	43800	0
197	20250327	153700	826411125	43800	43800	43800	43800	0
198	20250327	153600	826411125	43800	43800	43800	43800	0
199	20250327	153500	826411125	43800	43800	43800	43800	0
200	20250327	153400	826411125	43800	43800	43800	43800	0
201	20250327	153300	826411125	43800	43800	43800	43800	0
202	20250327	153200	826411125	43800	43800	43800	43800	0
203	20250327	153100	826411125	43800	43800	43800	43800	0
204	20250327	153000	826411125	43800	43800	43800	43800	1246
205	20250327	152900	771836325	43950	43950	43950	43950	0
206	20250327	152800	771836325	43950	43950	43950	43950	0
207	20250327	152700	771836325	43950	43950	43950	43950	0
208	20250327	152600	771836325	43950	43950	43950	43950	0
209	20250327	152500	771836325	43950	43950	43950	43950	0
210	20250327	152400	771836325	43950	43950	43950	43950	0
211	20250327	152300	771836325	43950	43950	43950	43950	0
212	20250327	152200	771836325	43950	43950	43950	43950	0
213	20250327	152100	771836325	43950	43950	43950	43950	0
214	20250327	152000	771836325	43950	43950	43950	43950	0
215	20250327	151900	771836325	43950	43950	43950	43950	18
216	20250327	151800	771045225	43950	43850	43950	43850	25
217	20250327	151700	769948575	43950	44050	44100	43950	193
218	20250327	151600	761448475	44000	44050	44050	44000	72
219	20250327	151500	758280275	44050	44000	44050	43950	166
220	20250327	151400	750976825	44000	43950	44050	43950	63
221	20250327	151300	748206975	43950	43900	44000	43900	129
222	20250327	151200	742535925	43900	43900	43950	43850	193
223	20250327	151100	734062775	43900	43900	43900	43850	114
224	20250327	151000	729060525	43900	43900	44000	43900	273
225	20250327	150900	717062125	43850	43900	43900	43800	163
226	20250327	150800	709911225	43850	43900	43900	43800	118
227	20250327	150700	704733175	43800	43900	43900	43800	201
228	20250327	150600	695916425	43800	43900	43900	43800	147
229	20250327	150500	689469275	43900	44000	44000	43850	254
230	20250327	150400	678306725	44050	44000	44050	44000	95
231	20250327	150300	674126225	43950	43900	44000	43900	112
232	20250327	150200	669203425	43800	43950	43950	43800	126
233	20250327	150100	663671575	43900	43800	43900	43800	145
234	20250327	150000	657311925	43850	43900	43900	43850	17
235	20250327	145900	656565825	43850	43850	43900	43850	37
236	20250327	145800	654942275	43800	43900	43900	43800	26
237	20250327	145700	653801975	43800	43900	43950	43800	144
238	20250327	145600	647486875	43800	43800	43800	43800	0
239	20250327	145500	647486875	43800	43900	43950	43800	82
240	20250327	145400	643889075	43850	43900	43900	43850	46
241	20250327	145300	641871425	43850	43900	43900	43800	41
242	20250327	145200	640073725	43950	43950	43950	43900	40
243	20250327	145100	638316075	43850	43850	43850	43850	24
244	20250327	145000	637263675	44000	43900	44000	43900	34
245	20250327	144900	635769875	43850	43900	43900	43850	8
246	20250327	144800	635418875	43900	43900	43950	43900	42
247	20250327	144700	633573425	43950	43950	43950	43950	13
248	20250327	144600	633002075	43900	43950	43950	43900	39
249	20250327	144500	631288375	43900	43950	43950	43900	51
250	20250327	144400	629047325	43950	43950	43950	43900	44
251	20250327	144300	627113875	43900	43950	43950	43900	37
252	20250327	144200	625488075	43900	43900	43900	43900	13
253	20250327	144100	624917375	43850	43900	43900	43850	20
254	20250327	144000	624039775	43950	44000	44000	43950	16
255	20250327	143900	623335825	44000	44000	44000	43950	41
256	20250327	143800	621532025	43950	44000	44000	43950	18
257	20250327	143700	620740425	43950	43950	43950	43900	46
258	20250327	143600	618719725	43900	43950	43950	43900	16
259	20250327	143500	618016825	43850	43900	43900	43850	15
260	20250327	143400	617358525	43850	43950	43950	43850	43
261	20250327	143300	615470625	43900	43950	43950	43900	44
262	20250327	143200	613537375	43950	43950	43950	43950	4
263	20250327	143100	613361575	43950	43950	43950	43900	38
264	20250327	143000	611691775	43900	44000	44000	43900	48
265	20250327	142900	609582975	43950	43950	44000	43900	22
266	20250327	142800	608616125	43950	43950	43950	43950	26
267	20250327	142700	607473425	43900	43950	44000	43900	25
268	20250327	142600	606374425	44000	43950	44050	43950	46
269	20250327	142500	604349375	44000	44000	44000	43950	20
270	20250327	142400	603469675	43950	44000	44000	43950	30
271	20250327	142300	602150625	44000	43950	44000	43950	9
272	20250327	142200	601754775	43950	44000	44000	43900	49
273	20250327	142100	599600875	43950	43950	43950	43950	4
274	20250327	142000	599425075	43950	44000	44000	43900	71
275	20250327	141900	596305075	44000	43950	44000	43950	31
276	20250327	141800	594942075	43950	44000	44000	43950	15
277	20250327	141700	594282325	43950	43950	44000	43950	36
278	20250327	141600	592699575	43950	43950	44000	43950	19
279	20250327	141500	591864025	43950	43950	44000	43950	22
280	20250327	141400	590896425	43950	43950	43950	43950	23
281	20250327	141300	589885575	44000	44000	44000	43950	43
282	20250327	141200	587994075	43950	44000	44000	43950	17
283	20250327	141100	587246225	44000	44000	44000	44000	29
284	20250327	141000	585970225	43900	44000	44000	43900	58
285	20250327	140900	583420725	44000	44000	44000	44000	3
286	20250327	140800	583288725	43950	43950	43950	43950	21
287	20250327	140700	582365775	44000	44050	44050	44000	56
288	20250327	140600	579900675	44000	44000	44050	44000	26
289	20250327	140500	578756125	43950	43950	43950	43950	9
290	20250327	140400	578360575	44000	43950	44000	43950	54
291	20250327	140300	575986025	44000	44000	44050	44000	16
292	20250327	140200	575281525	44000	44000	44050	44000	53
293	20250327	140100	572947875	43950	43950	43950	43950	0
294	20250327	140000	572947875	43950	44000	44050	43950	80
295	20250327	135900	569426525	44000	44000	44050	44000	24
296	20250327	135800	568370025	44000	44050	44050	44000	16
297	20250327	135700	567665475	44000	44050	44050	44000	35
298	20250327	135600	566124975	44000	44050	44050	44000	28
299	20250327	135500	564891875	44000	44000	44050	44000	19
300	20250327	135400	564055325	44000	44000	44050	44000	32
301	20250327	135300	562646625	44000	44000	44050	44000	30
302	20250327	135200	561326075	44050	44000	44050	44000	14
303	20250327	135100	560709575	44000	44000	44000	44000	14
304	20250327	135000	560093575	43900	44000	44050	43900	73
305	20250327	134900	556882025	44050	44050	44050	44050	37
306	20250327	134800	555252175	44000	44050	44050	44000	12
307	20250327	134700	554723675	44000	44000	44000	44000	44
308	20250327	134600	552787675	44000	44050	44050	44000	55
309	20250327	134500	550364975	44050	44050	44050	44050	26
310	20250327	134400	549219675	44000	44000	44000	44000	20
311	20250327	134300	548339675	43950	44050	44050	43950	43
312	20250327	134200	546446325	44050	44000	44050	44000	15
313	20250327	134100	545785775	44000	44000	44050	44000	12
314	20250327	134000	545257275	44050	44050	44050	44050	55
315	20250327	133900	542834525	44000	44000	44000	44000	0
316	20250327	133800	542834525	44000	44000	44000	44000	28
317	20250327	133700	541602525	44000	44000	44050	44000	56
318	20250327	133600	539137675	44050	44050	44100	44050	43
319	20250327	133500	537242425	44000	44000	44050	44000	21
320	20250327	133400	536317725	43900	43900	43900	43900	51
321	20250327	133300	534078825	43900	43850	43900	43850	24
322	20250327	133200	533025325	43850	43950	44150	43850	744
323	20250327	133100	500224125	43900	43950	43950	43900	14
324	20250327	133000	499609025	43900	43900	43950	43850	55
325	20250327	132900	497193625	43950	43950	43950	43900	15
326	20250327	132800	496534425	43900	43950	43950	43900	13
327	20250327	132700	495963225	43900	43900	43900	43900	34
328	20250327	132600	494470625	43900	43900	43900	43900	1
329	20250327	132500	494426725	43850	43850	43850	43850	0
330	20250327	132400	494426725	43850	43900	43900	43850	21
331	20250327	132300	493505075	43850	43850	43900	43850	30
332	20250327	132200	492189375	43900	43900	43900	43900	0
333	20250327	132100	492189375	43900	43850	43900	43850	6
334	20250327	132000	491926075	43850	43850	43850	43850	34
335	20250327	131900	490435175	43850	43900	43950	43850	13
336	20250327	131800	489864425	43850	43850	43850	43850	1
337	20250327	131700	489820575	43850	43900	43900	43800	165
338	20250327	131600	482585625	43900	43900	43900	43900	4
339	20250327	131500	482410025	43850	43850	43850	43850	19
340	20250327	131400	481576875	43850	43850	43850	43850	2
341	20250327	131300	481489175	43850	43900	43900	43850	43
342	20250327	131200	479603025	43850	43850	43850	43850	0
343	20250327	131100	479603025	43850	43900	43900	43850	169
344	20250327	131000	472184975	43900	43850	43900	43850	33
345	20250327	130900	470737675	43850	43900	43900	43850	3
346	20250327	130800	470606025	43850	43850	43900	43850	5
347	20250327	130700	470386675	43900	43900	43900	43900	4
348	20250327	130600	470211075	43850	43900	43900	43850	44
349	20250327	130500	468281175	43850	43850	43850	43850	1
350	20250327	130400	468237325	43850	43850	43850	43850	1
351	20250327	130300	468193475	43850	43850	43850	43850	25
352	20250327	130200	467097225	43850	43850	43900	43850	60
353	20250327	130100	464466125	43900	43900	43900	43900	2
354	20250327	130000	464378325	43850	43900	43900	43800	42
355	20250327	125900	462537975	43850	43850	43850	43850	0
356	20250327	125800	462537975	43850	43900	43900	43850	4
357	20250327	125700	462362425	43850	43850	43850	43850	1
358	20250327	125600	462318575	43800	43800	43900	43800	31
359	20250327	125500	460960375	43850	43850	43850	43850	0
360	20250327	125400	460960375	43850	43900	43900	43850	6
361	20250327	125300	460697125	43800	43800	43800	43800	31
362	20250327	125200	459339325	43800	43800	43800	43800	1
363	20250327	125100	459295525	43800	43800	43800	43800	0
364	20250327	125000	459295525	43800	43800	43800	43800	22
365	20250327	124900	458331925	43800	43800	43850	43800	5
366	20250327	124800	458112825	43800	43800	43850	43800	10
367	20250327	124700	457674725	43800	43800	43850	43800	14
368	20250327	124600	457061425	43800	43800	43850	43800	44
369	20250327	124500	455133675	43850	43850	43850	43850	0
370	20250327	124400	455133675	43850	43800	43850	43800	2
371	20250327	124300	455046025	43850	43800	43850	43800	28
372	20250327	124200	453819325	43800	43800	43800	43800	2
373	20250327	124100	453731725	43800	43800	43800	43800	1
374	20250327	124000	453687925	43800	43850	43850	43800	5
375	20250327	123900	453468725	43850	43900	43900	43850	4
376	20250327	123800	453293175	43850	43850	43850	43850	42
377	20250327	123700	451451475	43800	43850	43850	43800	8
378	20250327	123600	451100775	43800	43800	43900	43800	22
379	20250327	123500	450136975	43900	43900	43900	43900	0
380	20250327	123400	450136975	43900	43900	43900	43900	1
381	20250327	123300	450093075	43900	43800	43900	43800	45
382	20250327	123200	448120675	43800	43800	43800	43800	0
383	20250327	123100	448120675	43800	43800	43800	43800	3
384	20250327	123000	447989275	43800	43800	43800	43800	2
385	20250327	122900	447901675	43800	43800	43800	43800	19
386	20250327	122800	447069475	43800	43800	43800	43800	1
387	20250327	122700	447025675	43800	43800	43800	43800	1
388	20250327	122600	446981875	43800	43800	43800	43800	21
389	20250327	122500	446062075	43800	43850	43850	43800	18
390	20250327	122400	445272825	43800	43800	43800	43800	0
391	20250327	122300	445272825	43800	43800	43800	43800	22
392	20250327	122200	444309225	43800	43800	43800	43800	0
393	20250327	122100	444309225	43800	43800	43800	43800	1
394	20250327	122000	444265425	43800	43800	43800	43800	19
395	20250327	121900	443433225	43800	43800	43800	43800	24
396	20250327	121800	442382025	43850	43800	43850	43800	5
397	20250327	121700	442162875	43850	43850	43850	43850	3
398	20250327	121600	442031325	43850	43800	43850	43800	26
399	20250327	121500	440892275	43850	43850	43850	43850	3
400	20250327	121400	440760725	43850	43800	43850	43800	5
401	20250327	121300	440541575	43800	43850	43850	43800	4
402	20250327	121200	440366225	43900	43900	43900	43900	4
403	20250327	121100	440190625	43800	43800	43800	43800	1
404	20250327	121000	440146825	43800	43800	43800	43800	3
405	20250327	120900	440015425	43850	43900	43900	43850	25
406	20250327	120800	438918975	43850	43900	43900	43850	6
407	20250327	120700	438655675	43850	43850	43850	43850	0
408	20250327	120600	438655675	43850	43850	43900	43850	38
409	20250327	120500	436989175	43850	43900	43900	43850	27
410	20250327	120400	435803975	43900	43900	43900	43850	81
411	20250327	120300	432251975	43850	43850	43850	43850	15
412	20250327	120200	431594225	43850	43875	43900	43850	27
413	20250327	120100	430409100	43900	43875	43900	43875	2
414	20250327	120000	430321325	43875	43900	43900	43875	2
415	20250327	115900	430233550	43900	43850	43900	43850	31
416	20250327	115800	428873850	43850	43850	43850	43850	0
417	20250327	115700	428873850	43850	43900	43900	43850	7
418	20250327	115600	428566650	43900	43850	43900	43850	28
419	20250327	115500	427338450	43900	43900	43900	43900	0
420	20250327	115400	427338450	43900	43850	43900	43850	4
421	20250327	115300	427162900	43850	43850	43850	43850	1
422	20250327	115200	427119050	43850	43850	43850	43850	22
423	20250327	115100	426154350	43850	43850	43850	43850	2
424	20250327	115000	426066650	43850	43850	43850	43850	2
425	20250327	114900	425978950	43850	43850	43850	43850	22
426	20250327	114800	425014250	43800	43800	43800	43800	0
427	20250327	114700	425014250	43800	43850	43850	43800	3
428	20250327	114600	424882750	43800	43800	43800	43800	27
429	20250327	114500	423700150	43800	43800	43800	43800	0
430	20250327	114400	423700150	43800	43800	43800	43800	2
431	20250327	114300	423612550	43800	43800	43800	43800	0
432	20250327	114200	423612550	43800	43850	43850	43800	14
433	20250327	114100	422998700	43800	43800	43800	43800	2
434	20250327	114000	422911100	43800	43800	43800	43800	1
435	20250327	113900	422867300	43800	43850	43850	43800	31
436	20250327	113800	421509200	43800	43800	43800	43800	1
437	20250327	113700	421465400	43800	43800	43800	43800	0
438	20250327	113600	421465400	43800	43800	43800	43800	18
439	20250327	113500	420677000	43800	43800	43800	43800	2
440	20250327	113400	420589400	43800	43900	43900	43800	14
441	20250327	113300	419974900	43800	43850	43850	43800	4
442	20250327	113200	419799650	43800	43800	43800	43800	32
443	20250327	113100	418398050	43800	43800	43800	43800	1
444	20250327	113000	418354250	43800	43800	43800	43800	1
445	20250327	112900	418310450	43800	43800	43800	43800	15
446	20250327	112800	417653450	43800	43800	43800	43800	0
447	20250327	112700	417653450	43800	43800	43800	43800	1
448	20250327	112600	417609650	43800	43800	43800	43800	28
449	20250327	112500	416383250	43800	43800	43800	43800	1
450	20250327	112400	416339450	43800	43850	43850	43800	93
451	20250327	112300	412261450	43850	43850	43850	43850	4
452	20250327	112200	412086050	43850	43800	43850	43800	23
453	20250327	112100	411078400	43800	43800	43800	43800	6
454	20250327	112000	410815600	43800	43800	43800	43800	1
455	20250327	111900	410771800	43800	43800	43800	43800	27
456	20250327	111800	409589200	43850	43850	43850	43850	1
457	20250327	111700	409545350	43850	43800	43850	43800	3
458	20250327	111600	409413900	43800	43900	43950	43800	15
459	20250327	111500	408756050	43850	43850	43850	43850	1
460	20250327	111400	408712200	43800	43800	43800	43800	1
461	20250327	111300	408668400	43800	43800	43800	43800	0
462	20250327	111200	408668400	43800	43800	43800	43800	25
463	20250327	111100	407573400	43800	43800	43800	43800	1
464	20250327	111000	407529600	43800	43800	43800	43800	0
465	20250327	110900	407529600	43800	43800	43800	43800	20
466	20250327	110800	406653600	43800	43950	43950	43800	2
467	20250327	110700	406565850	43800	43800	43800	43800	0
468	20250327	110600	406565850	43800	43800	43800	43800	1
469	20250327	110500	406522050	43800	43800	43800	43800	29
470	20250327	110400	405251850	43800	43800	43800	43800	0
471	20250327	110300	405251850	43800	43800	43800	43800	1
472	20250327	110200	405208050	43800	43800	43800	43800	15
473	20250327	110100	404551050	43800	43850	43850	43800	5
474	20250327	110000	404331950	43800	43875	43950	43800	319
475	20250327	105900	390359525	43875	43800	43875	43800	26
476	20250327	105800	389220650	43800	43800	43800	43800	1
477	20250327	105700	389176850	43800	43800	43800	43800	1
478	20250327	105600	389133050	43800	43800	43800	43800	1
479	20250327	105500	389089250	43800	43800	43900	43800	23
480	20250327	105400	388081550	43850	43850	43850	43850	10
481	20250327	105300	387643050	43850	43800	43850	43800	201
482	20250327	105200	378834175	43825	43800	43825	43800	56
483	20250327	105100	376380550	43825	43825	43825	43825	10
484	20250327	105000	375942300	43800	43800	43800	43800	1
485	20250327	104900	375898500	43800	43850	43850	43800	12
486	20250327	104800	375372400	43850	43850	43850	43850	1
487	20250327	104700	375328550	43850	43850	43850	43850	0
488	20250327	104600	375328550	43850	43800	44000	43800	193
489	20250327	104500	366853900	43800	43850	43875	43750	518
490	20250327	104400	344167050	43875	43900	43900	43875	26
491	20250327	104300	343026250	43925	43925	43925	43925	22
492	20250327	104200	342059900	43850	43925	43925	43850	52
493	20250327	104100	339779475	43850	43850	43925	43850	4
494	20250327	104000	339604000	43850	43850	44000	43850	133
495	20250327	103900	333758700	43850	43850	43850	43850	27
496	20250327	103800	332574750	43850	43825	43850	43825	16
497	20250327	103700	331873175	43825	43800	43825	43800	21
498	20250327	103600	330952875	43825	43825	43825	43800	137
499	20250327	103500	324949775	43800	43825	43825	43800	17
500	20250327	103400	324205150	43825	43800	43825	43800	2
501	20250327	103300	324117525	43800	43800	43800	43800	1
502	20250327	103200	324073725	43800	43900	43900	43800	29
503	20250327	103100	322803425	43850	43825	43850	43825	65
504	20250327	103000	319954450	43825	43825	43825	43825	217
505	20250327	102900	310444425	43825	43875	43875	43825	499
506	20250327	102800	288564625	43875	43925	43925	43875	29
507	20250327	102700	287291825	43900	43900	43900	43900	1
508	20250327	102600	287247925	43925	43925	43925	43925	10
509	20250327	102500	286808675	43925	43950	43950	43900	28
510	20250327	102400	285578150	43950	43950	43950	43950	0
511	20250327	102300	285578150	43950	43950	43950	43950	19
512	20250327	102200	284743100	43975	43950	43975	43950	27
513	20250327	102100	283556175	43950	43950	43950	43950	0
514	20250327	102000	283556175	43950	43950	43950	43950	1
515	20250327	101900	283512225	43975	43950	43975	43950	2
516	20250327	101800	283424300	43950	43975	43975	43950	23
517	20250327	101700	282413425	43950	43950	43950	43950	1
518	20250327	101600	282369475	44000	44000	44000	44000	6
519	20250327	101500	282105475	44000	44000	44000	44000	1
520	20250327	101400	282061475	43950	43950	43950	43950	1
521	20250327	101300	282017525	43950	44000	44000	43950	2
522	20250327	101200	281929575	43950	43950	43950	43950	3
523	20250327	101100	281797725	44000	44000	44000	44000	13
524	20250327	101000	281225725	44025	43950	44025	43950	2
525	20250327	100900	281137750	43950	43950	43950	43950	2
526	20250327	100800	281049850	44025	44025	44025	44025	0
527	20250327	100700	281049850	44025	44025	44025	44025	1
528	20250327	100600	281005825	43950	43950	43950	43950	3
529	20250327	100500	280873975	44150	44100	44150	44100	268
530	20250327	100400	269048475	43850	43900	44100	43850	212
531	20250327	100300	259735725	43900	43900	43900	43900	0
532	20250327	100200	259735725	43900	43825	43900	43825	286
533	20250327	100100	247196075	43900	43900	43900	43900	1
534	20250327	100000	247152175	43800	43800	43900	43800	181
535	20250327	095900	239218000	43900	43900	43900	43900	0
536	20250327	095800	239218000	43900	43850	43900	43850	132
537	20250327	095700	233429750	43850	43850	43850	43850	140
538	20250327	095600	227290750	43900	43900	43900	43900	1
539	20250327	095500	227246850	43900	43900	43900	43900	7
540	20250327	095400	226939550	43950	43950	43950	43950	0
541	20250327	095300	226939550	43950	43950	43950	43950	0
542	20250327	095200	226939550	43950	43900	43950	43900	66
543	20250327	095100	224042100	43950	43950	43950	43950	51
544	20250327	095000	221800650	43950	44000	44000	43950	26
545	20250327	094900	220657900	43950	44000	44000	43950	102
546	20250327	094800	216174750	44000	44000	44000	44000	7
547	20250327	094700	215866750	44000	44000	44000	44000	24
548	20250327	094600	214810750	44050	44050	44050	44050	11
549	20250327	094500	214326200	44050	44050	44050	44050	0
550	20250327	094400	214326200	44050	44050	44050	44050	0
551	20250327	094300	214326200	44050	44050	44050	44000	16
552	20250327	094200	213622050	44050	44000	44050	44000	7
553	20250327	094100	213313850	44000	44000	44000	44000	1
554	20250327	094000	213269850	44050	44000	44050	44000	167
555	20250327	093900	205921800	43900	43900	43950	43900	32
556	20250327	093800	204516650	43900	43950	43950	43900	2
557	20250327	093700	204428800	43950	44000	44000	43950	14
558	20250327	093600	203813450	44000	44000	44000	44000	0
559	20250327	093500	203813450	44000	44000	44000	43950	172
560	20250327	093400	196249000	44000	44000	44050	44000	364
561	20250327	093300	180232900	44000	43950	44000	43950	27
562	20250327	093200	179046200	43950	44000	44000	43950	111
563	20250327	093100	174167300	44000	44000	44000	44000	16
564	20250327	093000	173463300	44000	44000	44000	44000	24
565	20250327	092900	172407300	44050	44050	44050	44000	135
566	20250327	092800	166467000	44100	44050	44100	44050	11
567	20250327	092700	165982400	44100	44100	44100	44050	3
568	20250327	092600	165850150	44050	44050	44100	44050	13
569	20250327	092500	165277450	44100	44100	44100	44100	2
570	20250327	092400	165189250	44100	44050	44100	44050	4
571	20250327	092300	165013000	44050	44050	44150	44050	104
572	20250327	092200	160431700	44150	44050	44150	44000	819
573	20250327	092100	124321650	44050	44050	44050	44050	1
574	20250327	092000	124277600	44050	43950	44050	43950	165
575	20250327	091900	117019000	43950	43950	43950	43950	1
576	20250327	091800	116975050	43900	43950	43950	43900	3
577	20250327	091700	116843250	44000	44000	44000	44000	2
578	20250327	091600	116755250	44000	44000	44000	44000	31
579	20250327	091500	115391250	43950	43950	43950	43950	0
580	20250327	091400	115391250	43950	43950	43950	43950	0
581	20250327	091300	115391250	43950	43950	43950	43950	67
582	20250327	091200	112446600	43950	43950	43950	43950	2
583	20250327	091100	112358700	43750	43750	43750	43750	13
584	20250327	091000	111789950	44000	44000	44000	44000	1
585	20250327	090900	111745950	43900	43800	43900	43700	553
586	20250327	090800	87478950	43700	43700	43700	43700	588
587	20250327	090700	61783350	43700	43700	43700	43700	8
588	20250327	090600	61433750	43700	43700	43700	43700	70
589	20250327	090500	58374750	43700	43700	43700	43700	373
590	20250327	090400	42074650	43700	43700	43700	43700	98
591	20250327	090300	37792050	43700	43700	43700	43700	67
592	20250327	090200	34864150	43650	43700	43700	43650	342
593	20250327	090100	19919350	43700	43900	43900	43700	281
594	20250327	090000	7625650	43800	43850	44000	43800	174