KissMeData/171090/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203200	899954550	45750	45750	45750	45750	415
3	20250324	203100	899954550	45750	45750	45750	45750	0
4	20250324	203000	899954550	45750	45750	45750	45750	0
5	20250324	202900	899954550	45750	45750	45750	45750	0
6	20250324	202800	899954550	45750	45750	45750	45750	0
7	20250324	202700	899954550	45750	45750	45750	45750	0
8	20250324	202600	899954550	45750	45750	45750	45750	0
9	20250324	202500	899954550	45750	45750	45750	45750	0
10	20250324	202400	899954550	45750	45750	45750	45750	0
11	20250324	202300	899954550	45750	45750	45750	45750	0
12	20250324	202200	899954550	45750	45750	45750	45750	0
13	20250324	202100	899954550	45750	45750	45750	45750	0
14	20250324	202000	899954550	45750	45750	45750	45750	0
15	20250324	201900	899954550	45750	45750	45750	45750	0
16	20250324	201800	899954550	45750	45750	45750	45750	0
17	20250324	201700	899954550	45750	45750	45750	45750	0
18	20250324	201600	899954550	45750	45750	45750	45750	0
19	20250324	201500	899954550	45750	45750	45750	45750	0
20	20250324	201400	899954550	45750	45750	45750	45750	0
21	20250324	201300	899954550	45750	45750	45750	45750	0
22	20250324	201200	899954550	45750	45750	45750	45750	0
23	20250324	201100	899954550	45750	45750	45750	45750	0
24	20250324	201000	899954550	45750	45750	45750	45750	0
25	20250324	200900	899954550	45750	45750	45750	45750	0
26	20250324	200800	899954550	45750	45750	45750	45750	0
27	20250324	200700	899954550	45750	45750	45750	45750	0
28	20250324	200600	899954550	45750	45750	45750	45750	0
29	20250324	200500	899954550	45750	45750	45750	45750	0
30	20250324	200400	899954550	45750	45750	45750	45750	0
31	20250324	200300	899954550	45750	45750	45750	45750	0
32	20250324	200200	899954550	45750	45750	45750	45750	415
33	20250324	200100	899954550	45750	45750	45750	45750	0
34	20250324	200000	899954550	45750	45750	45750	45750	0
35	20250324	195900	899954550	45750	45750	45750	45750	0
36	20250324	195800	899954550	45750	45750	45750	45750	0
37	20250324	195700	899954550	45750	45750	45750	45750	0
38	20250324	195600	899954550	45750	45750	45750	45750	0
39	20250324	195500	899954550	45750	45750	45750	45750	0
40	20250324	195400	899954550	45750	45750	45750	45750	0
41	20250324	195300	899954550	45750	45750	45750	45750	0
42	20250324	195200	899954550	45750	45750	45750	45750	0
43	20250324	195100	899954550	45750	45750	45750	45750	0
44	20250324	195000	899954550	45750	45750	45750	45750	0
45	20250324	194900	899954550	45750	45750	45750	45750	0
46	20250324	194800	899954550	45750	45750	45750	45750	0
47	20250324	194700	899954550	45750	45750	45750	45750	0
48	20250324	194600	899954550	45750	45750	45750	45750	0
49	20250324	194500	899954550	45750	45750	45750	45750	0
50	20250324	194400	899954550	45750	45750	45750	45750	0
51	20250324	194300	899954550	45750	45750	45750	45750	0
52	20250324	194200	899954550	45750	45750	45750	45750	0
53	20250324	194100	899954550	45750	45750	45750	45750	0
54	20250324	194000	899954550	45750	45750	45750	45750	0
55	20250324	193900	899954550	45750	45750	45750	45750	0
56	20250324	193800	899954550	45750	45750	45750	45750	0
57	20250324	193700	899954550	45750	45750	45750	45750	0
58	20250324	193600	899954550	45750	45750	45750	45750	0
59	20250324	193500	899954550	45750	45750	45750	45750	0
60	20250324	193400	899954550	45750	45750	45750	45750	0
61	20250324	193300	899954550	45750	45750	45750	45750	0
62	20250324	193200	899954550	45750	45750	45750	45750	415
63	20250324	193100	899954550	45750	45750	45750	45750	0
64	20250324	193000	899954550	45750	45750	45750	45750	0
65	20250324	192900	899954550	45750	45750	45750	45750	0
66	20250324	192800	899954550	45750	45750	45750	45750	0
67	20250324	192700	899954550	45750	45750	45750	45750	0
68	20250324	192600	899954550	45750	45750	45750	45750	0
69	20250324	192500	899954550	45750	45750	45750	45750	0
70	20250324	192400	899954550	45750	45750	45750	45750	0
71	20250324	192300	899954550	45750	45750	45750	45750	0
72	20250324	192200	899954550	45750	45750	45750	45750	0
73	20250324	192100	899954550	45750	45750	45750	45750	0
74	20250324	192000	899954550	45750	45750	45750	45750	0
75	20250324	191900	899954550	45750	45750	45750	45750	0
76	20250324	191800	899954550	45750	45750	45750	45750	0
77	20250324	191700	899954550	45750	45750	45750	45750	0
78	20250324	191600	899954550	45750	45750	45750	45750	0
79	20250324	191500	899954550	45750	45750	45750	45750	0
80	20250324	191400	899954550	45750	45750	45750	45750	0
81	20250324	191300	899954550	45750	45750	45750	45750	0
82	20250324	191200	899954550	45750	45750	45750	45750	0
83	20250324	191100	899954550	45750	45750	45750	45750	0
84	20250324	191000	899954550	45750	45750	45750	45750	0
85	20250324	190900	899954550	45750	45750	45750	45750	0
86	20250324	190800	899954550	45750	45750	45750	45750	0
87	20250324	190700	899954550	45750	45750	45750	45750	0
88	20250324	190600	899954550	45750	45750	45750	45750	0
89	20250324	190500	899954550	45750	45750	45750	45750	0
90	20250324	190400	899954550	45750	45750	45750	45750	0
91	20250324	190300	899954550	45750	45750	45750	45750	0
92	20250324	190200	899954550	45750	45750	45750	45750	415
93	20250324	190100	899954550	45750	45750	45750	45750	0
94	20250324	190000	899954550	45750	45750	45750	45750	0
95	20250324	185900	899954550	45750	45750	45750	45750	0
96	20250324	185800	899954550	45750	45750	45750	45750	0
97	20250324	185700	899954550	45750	45750	45750	45750	0
98	20250324	185600	899954550	45750	45750	45750	45750	0
99	20250324	185500	899954550	45750	45750	45750	45750	0
100	20250324	185400	899954550	45750	45750	45750	45750	0
101	20250324	185300	899954550	45750	45750	45750	45750	0
102	20250324	185200	899954550	45750	45750	45750	45750	0
103	20250324	185100	899954550	45750	45750	45750	45750	0
104	20250324	185000	899954550	45750	45750	45750	45750	0
105	20250324	184900	899954550	45750	45750	45750	45750	0
106	20250324	184800	899954550	45750	45750	45750	45750	0
107	20250324	184700	899954550	45750	45750	45750	45750	0
108	20250324	184600	899954550	45750	45750	45750	45750	0
109	20250324	184500	899954550	45750	45750	45750	45750	0
110	20250324	184400	899954550	45750	45750	45750	45750	0
111	20250324	184300	899954550	45750	45750	45750	45750	0
112	20250324	184200	899954550	45750	45750	45750	45750	0
113	20250324	184100	899954550	45750	45750	45750	45750	0
114	20250324	184000	899954550	45750	45750	45750	45750	0
115	20250324	183900	899954550	45750	45750	45750	45750	0
116	20250324	183800	899954550	45750	45750	45750	45750	0
117	20250324	183700	899954550	45750	45750	45750	45750	0
118	20250324	183600	899954550	45750	45750	45750	45750	0
119	20250324	183500	899954550	45750	45750	45750	45750	0
120	20250324	183400	899954550	45750	45750	45750	45750	0
121	20250324	183300	899954550	45750	45750	45750	45750	0
122	20250324	183200	899954550	45750	45750	45750	45750	415
123	20250324	183100	899954550	45750	45750	45750	45750	0
124	20250324	183000	899954550	45750	45750	45750	45750	0
125	20250324	182900	899954550	45750	45750	45750	45750	0
126	20250324	182800	899954550	45750	45750	45750	45750	0
127	20250324	182700	899954550	45750	45750	45750	45750	0
128	20250324	182600	899954550	45750	45750	45750	45750	0
129	20250324	182500	899954550	45750	45750	45750	45750	0
130	20250324	182400	899954550	45750	45750	45750	45750	0
131	20250324	182300	899954550	45750	45750	45750	45750	0
132	20250324	182200	899954550	45750	45750	45750	45750	0
133	20250324	182100	899954550	45750	45750	45750	45750	0
134	20250324	182000	899954550	45750	45750	45750	45750	0
135	20250324	181900	899954550	45750	45750	45750	45750	0
136	20250324	181800	899954550	45750	45750	45750	45750	0
137	20250324	181700	899954550	45750	45750	45750	45750	0
138	20250324	181600	899954550	45750	45750	45750	45750	0
139	20250324	181500	899954550	45750	45750	45750	45750	0
140	20250324	181400	899954550	45750	45750	45750	45750	0
141	20250324	181300	899954550	45750	45750	45750	45750	0
142	20250324	181200	899954550	45750	45750	45750	45750	0
143	20250324	181100	899954550	45750	45750	45750	45750	0
144	20250324	181000	899954550	45750	45750	45750	45750	0
145	20250324	180900	899954550	45750	45750	45750	45750	0
146	20250324	180800	899954550	45750	45750	45750	45750	0
147	20250324	180700	899954550	45750	45750	45750	45750	0
148	20250324	180600	899954550	45750	45750	45750	45750	0
149	20250324	180500	899954550	45750	45750	45750	45750	0
150	20250324	180400	899954550	45750	45750	45750	45750	0
151	20250324	180300	899954550	45750	45750	45750	45750	0
152	20250324	180200	899954550	45750	45750	45750	45750	415
153	20250324	180100	899954550	45750	45750	45750	45750	0
154	20250324	180000	899954550	45750	45750	45750	45750	0
155	20250324	175900	899954550	45750	45750	45750	45750	0
156	20250324	175800	899954550	45750	45750	45750	45750	0
157	20250324	175700	899954550	45750	45750	45750	45750	0
158	20250324	175600	899954550	45750	45750	45750	45750	0
159	20250324	175500	899954550	45750	45750	45750	45750	0
160	20250324	175400	899954550	45750	45750	45750	45750	0
161	20250324	175300	899954550	45750	45750	45750	45750	0
162	20250324	175200	899954550	45750	45750	45750	45750	0
163	20250324	175100	899954550	45750	45750	45750	45750	0
164	20250324	175000	899954550	45750	45750	45750	45750	0
165	20250324	174900	899954550	45750	45750	45750	45750	0
166	20250324	174800	899954550	45750	45750	45750	45750	0
167	20250324	174700	899954550	45750	45750	45750	45750	0
168	20250324	174600	899954550	45750	45750	45750	45750	0
169	20250324	174500	899954550	45750	45750	45750	45750	0
170	20250324	174400	899954550	45750	45750	45750	45750	0
171	20250324	174300	899954550	45750	45750	45750	45750	0
172	20250324	174200	899954550	45750	45750	45750	45750	0
173	20250324	174100	899954550	45750	45750	45750	45750	0
174	20250324	174000	899954550	45750	45750	45750	45750	0
175	20250324	173900	899954550	45750	45750	45750	45750	0
176	20250324	173800	899954550	45750	45750	45750	45750	0
177	20250324	173700	899954550	45750	45750	45750	45750	0
178	20250324	173600	899954550	45750	45750	45750	45750	0
179	20250324	173500	899954550	45750	45750	45750	45750	0
180	20250324	173400	899954550	45750	45750	45750	45750	0
181	20250324	173300	899954550	45750	45750	45750	45750	0
182	20250324	173200	899954550	45750	45750	45750	45750	415
183	20250324	173100	899954550	45750	45750	45750	45750	0
184	20250324	173000	899954550	45750	45750	45750	45750	0
185	20250324	172900	899954550	45750	45750	45750	45750	0
186	20250324	172800	899954550	45750	45750	45750	45750	0
187	20250324	172700	899954550	45750	45750	45750	45750	0
188	20250324	172600	899954550	45750	45750	45750	45750	0
189	20250324	172500	899954550	45750	45750	45750	45750	0
190	20250324	172400	899954550	45750	45750	45750	45750	0
191	20250324	172300	899954550	45750	45750	45750	45750	0
192	20250324	172200	899954550	45750	45750	45750	45750	0
193	20250324	172100	899954550	45750	45750	45750	45750	0
194	20250324	172000	899954550	45750	45750	45750	45750	0
195	20250324	171900	899954550	45750	45750	45750	45750	0
196	20250324	171800	899954550	45750	45750	45750	45750	0
197	20250324	171700	899954550	45750	45750	45750	45750	0
198	20250324	171600	899954550	45750	45750	45750	45750	0
199	20250324	171500	899954550	45750	45750	45750	45750	0
200	20250324	171400	899954550	45750	45750	45750	45750	0
201	20250324	171300	899954550	45750	45750	45750	45750	0
202	20250324	171200	899954550	45750	45750	45750	45750	0
203	20250324	171100	899954550	45750	45750	45750	45750	0
204	20250324	171000	899954550	45750	45750	45750	45750	0
205	20250324	170900	899954550	45750	45750	45750	45750	0
206	20250324	170800	899954550	45750	45750	45750	45750	0
207	20250324	170700	899954550	45750	45750	45750	45750	0
208	20250324	170600	899954550	45750	45750	45750	45750	0
209	20250324	170500	899954550	45750	45750	45750	45750	0
210	20250324	170400	899954550	45750	45750	45750	45750	0
211	20250324	170300	899954550	45750	45750	45750	45750	0
212	20250324	170200	899954550	45750	45750	45750	45750	415
213	20250324	170100	899954550	45750	45750	45750	45750	0
214	20250324	170000	899954550	45750	45750	45750	45750	0
215	20250324	165900	899954550	45750	45750	45750	45750	0
216	20250324	165800	899954550	45750	45750	45750	45750	0
217	20250324	165700	899954550	45750	45750	45750	45750	0
218	20250324	165600	899954550	45750	45750	45750	45750	0
219	20250324	165500	899954550	45750	45750	45750	45750	0
220	20250324	165400	899954550	45750	45750	45750	45750	0
221	20250324	165300	899954550	45750	45750	45750	45750	0
222	20250324	165200	899954550	45750	45750	45750	45750	0
223	20250324	165100	899954550	45750	45750	45750	45750	0
224	20250324	165000	899954550	45750	45750	45750	45750	0
225	20250324	164900	899954550	45750	45750	45750	45750	0
226	20250324	164800	899954550	45750	45750	45750	45750	0
227	20250324	164700	899954550	45750	45750	45750	45750	0
228	20250324	164600	899954550	45750	45750	45750	45750	0
229	20250324	164500	899954550	45750	45750	45750	45750	0
230	20250324	164400	899954550	45750	45750	45750	45750	0
231	20250324	164300	899954550	45750	45750	45750	45750	0
232	20250324	164200	899954550	45750	45750	45750	45750	0
233	20250324	164100	899954550	45750	45750	45750	45750	0
234	20250324	164000	899954550	45750	45750	45750	45750	0
235	20250324	163900	899954550	45750	45750	45750	45750	0
236	20250324	163800	899954550	45750	45750	45750	45750	0
237	20250324	163700	899954550	45750	45750	45750	45750	0
238	20250324	163600	899954550	45750	45750	45750	45750	0
239	20250324	163500	899954550	45750	45750	45750	45750	0
240	20250324	163400	899954550	45750	45750	45750	45750	0
241	20250324	163300	899954550	45750	45750	45750	45750	0
242	20250324	163200	899954550	45750	45750	45750	45750	415
243	20250324	163100	899954550	45750	45750	45750	45750	0
244	20250324	163000	899954550	45750	45750	45750	45750	0
245	20250324	162900	899954550	45750	45750	45750	45750	0
246	20250324	162800	899954550	45750	45750	45750	45750	0
247	20250324	162700	899954550	45750	45750	45750	45750	0
248	20250324	162600	899954550	45750	45750	45750	45750	0
249	20250324	162500	899954550	45750	45750	45750	45750	0
250	20250324	162400	899954550	45750	45750	45750	45750	0
251	20250324	162300	899954550	45750	45750	45750	45750	0
252	20250324	162200	899954550	45750	45750	45750	45750	0
253	20250324	162100	899954550	45750	45750	45750	45750	0
254	20250324	162000	899954550	45750	45750	45750	45750	0
255	20250324	161900	899954550	45750	45750	45750	45750	0
256	20250324	161800	899954550	45750	45750	45750	45750	0
257	20250324	161700	899954550	45750	45750	45750	45750	0
258	20250324	161600	899954550	45750	45750	45750	45750	0
259	20250324	161500	899954550	45750	45750	45750	45750	0
260	20250324	161400	899954550	45750	45750	45750	45750	0
261	20250324	161300	899954550	45750	45750	45750	45750	0
262	20250324	161200	899954550	45750	45750	45750	45750	0
263	20250324	161100	899954550	45750	45750	45750	45750	0
264	20250324	161000	899954550	45750	45750	45750	45750	0
265	20250324	160900	899954550	45750	45750	45750	45750	0
266	20250324	160800	899954550	45750	45750	45750	45750	0
267	20250324	160700	899954550	45750	45750	45750	45750	0
268	20250324	160600	899954550	45750	45750	45750	45750	0
269	20250324	160500	899954550	45750	45750	45750	45750	0
270	20250324	160400	899954550	45750	45750	45750	45750	0
271	20250324	160300	899954550	45750	45750	45750	45750	0
272	20250324	160200	899954550	45750	45750	45750	45750	415
273	20250324	160100	899954550	45750	45750	45750	45750	0
274	20250324	160000	899954550	45750	45750	45750	45750	0
275	20250324	155900	899954550	45750	45750	45750	45750	0
276	20250324	155800	899954550	45750	45750	45750	45750	0
277	20250324	155700	899954550	45750	45750	45750	45750	0
278	20250324	155600	899954550	45750	45750	45750	45750	0
279	20250324	155500	899954550	45750	45750	45750	45750	0
280	20250324	155400	899954550	45750	45750	45750	45750	0
281	20250324	155300	899954550	45750	45750	45750	45750	0
282	20250324	155200	899954550	45750	45750	45750	45750	0
283	20250324	155100	899954550	45750	45750	45750	45750	0
284	20250324	155000	899954550	45750	45750	45750	45750	0
285	20250324	154900	899954550	45750	45750	45750	45750	0
286	20250324	154800	899954550	45750	45750	45750	45750	0
287	20250324	154700	899954550	45750	45750	45750	45750	0
288	20250324	154600	899954550	45750	45750	45750	45750	0
289	20250324	154500	899954550	45750	45750	45750	45750	0
290	20250324	154400	899954550	45750	45750	45750	45750	0
291	20250324	154300	899954550	45750	45750	45750	45750	0
292	20250324	154200	899954550	45750	45750	45750	45750	0
293	20250324	154100	899954550	45750	45750	45750	45750	0
294	20250324	154000	899954550	45750	45750	45750	45750	0
295	20250324	153900	899954550	45750	45750	45750	45750	0
296	20250324	153800	899954550	45750	45750	45750	45750	0
297	20250324	153700	899954550	45750	45750	45750	45750	0
298	20250324	153600	899954550	45750	45750	45750	45750	0
299	20250324	153500	899954550	45750	45750	45750	45750	0
300	20250324	153400	899954550	45750	45750	45750	45750	0
301	20250324	153300	899954550	45750	45750	45750	45750	0
302	20250324	153200	899954550	45750	45750	45750	45750	415
303	20250324	153100	899954550	45750	45750	45750	45750	0
304	20250324	153000	899954550	45750	45750	45750	45750	415
305	20250324	152900	880968300	45700	45700	45700	45700	0
306	20250324	152800	880968300	45700	45700	45700	45700	0
307	20250324	152700	880968300	45700	45700	45700	45700	0
308	20250324	152600	880968300	45700	45700	45700	45700	0
309	20250324	152500	880968300	45700	45700	45700	45700	0
310	20250324	152400	880968300	45700	45700	45700	45700	0
311	20250324	152300	880968300	45700	45700	45700	45700	0
312	20250324	152200	880968300	45700	45700	45700	45700	0
313	20250324	152100	880968300	45700	45700	45700	45700	0
314	20250324	152000	880968300	45700	45700	45700	45700	0
315	20250324	151900	880968300	45700	45800	45800	45700	125
316	20250324	151800	875249300	45800	45900	45900	45800	35
317	20250324	151700	873644200	45750	45700	45750	45700	128
318	20250324	151600	867789350	45700	45550	45750	45550	262
319	20250324	151500	855832250	45550	45500	45750	45500	513
320	20250324	151400	832419050	45500	45650	45650	45500	190
321	20250324	151300	823762350	45500	45500	45650	45500	201
322	20250324	151200	814607900	45650	45550	45700	45500	177
323	20250324	151100	806545150	45550	45500	45700	45500	173
324	20250324	151000	798666200	45650	45700	45700	45500	184
325	20250324	150900	790287550	45550	45550	45700	45550	208
326	20250324	150800	780806700	45550	45550	45700	45550	239
327	20250324	150700	769903750	45700	45700	45700	45550	190
328	20250324	150600	761241700	45550	45650	45700	45550	389
329	20250324	150500	743496300	45700	45700	45750	45650	192
330	20250324	150400	734726050	45750	45700	45750	45700	72
331	20250324	150300	731435250	45700	45700	45700	45700	56
332	20250324	150200	728876050	45750	45750	45750	45750	149
333	20250324	150100	722059300	45750	45750	45750	45750	6
334	20250324	150000	721784800	45750	45800	45800	45750	7
335	20250324	145900	721464500	45800	45850	45850	45800	216
336	20250324	145800	711571650	45850	45850	45850	45850	1
337	20250324	145700	711525800	45800	45800	45800	45800	4
338	20250324	145600	711342600	45800	45850	45850	45800	7
339	20250324	145500	711021900	45900	45850	45900	45800	68
340	20250324	145400	707903750	45850	45800	45850	45800	40
341	20250324	145300	706070000	45850	45850	45850	45850	1
342	20250324	145200	706024150	45850	45850	45850	45800	6
343	20250324	145100	705749250	45800	45850	45850	45800	6
344	20250324	145000	705474400	45850	45800	45850	45800	5
345	20250324	144900	705245350	45850	45800	45850	45800	7
346	20250324	144800	704924650	45850	45850	45850	45850	1
347	20250324	144700	704878800	45800	45800	45800	45800	50
348	20250324	144600	702588800	45800	45800	45800	45800	2
349	20250324	144500	702497200	45800	45800	45800	45800	4
350	20250324	144400	702314000	45800	45800	45800	45800	18
351	20250324	144300	701489600	45800	45850	45850	45800	5
352	20250324	144200	701260550	45850	45800	45850	45800	9
353	20250324	144100	700848150	45850	45800	45850	45800	6
354	20250324	144000	700573250	45800	45800	45800	45800	5
355	20250324	143900	700344250	45800	45750	45800	45750	81
356	20250324	143800	696635550	45750	45800	45800	45750	85
357	20250324	143700	692746200	45800	45800	45800	45800	5
358	20250324	143600	692517200	45850	45800	45850	45800	6
359	20250324	143500	692242300	45800	45850	45850	45800	17
360	20250324	143400	691463100	45900	45850	45900	45850	7
361	20250324	143300	691142050	45850	45900	45900	45850	6
362	20250324	143200	690866850	45900	45900	45900	45900	22
363	20250324	143100	689857050	45900	45900	45900	45900	12
364	20250324	143000	689306250	45900	45900	45900	45900	0
365	20250324	142900	689306250	45900	45900	45900	45900	8
366	20250324	142800	688939050	45850	45850	45850	45850	4
367	20250324	142700	688755650	45850	45850	45850	45850	5
368	20250324	142600	688526400	45900	45900	45900	45900	12
369	20250324	142500	687975600	45850	45850	45850	45850	0
370	20250324	142400	687975600	45850	46000	46000	45850	223
371	20250324	142300	677718350	45850	45850	45850	45850	4
372	20250324	142200	677534950	45750	45750	45750	45750	4
373	20250324	142100	677351950	45900	45850	45950	45850	17
374	20250324	142000	676571450	45850	45800	45850	45800	41
375	20250324	141900	674693400	45750	45750	45750	45750	4
376	20250324	141800	674510400	45800	45750	45800	45750	106
377	20250324	141700	669660850	45750	45750	45800	45750	55
378	20250324	141600	667144550	45800	45800	45800	45800	4
379	20250324	141500	666961350	45750	45800	45800	45750	10
380	20250324	141400	666503600	45800	45800	45800	45800	2
381	20250324	141300	666412000	45850	45850	45850	45850	2
382	20250324	141200	666320300	45800	45800	45800	45800	4
383	20250324	141100	666137100	45800	45800	45800	45800	0
384	20250324	141000	666137100	45800	45850	45850	45800	7
385	20250324	140900	665816400	45800	45850	45850	45800	6
386	20250324	140800	665541500	45800	45800	45800	45800	5
387	20250324	140700	665312500	45850	45850	45850	45850	52
388	20250324	140600	662928300	45800	45800	45800	45800	0
389	20250324	140500	662928300	45800	45800	45800	45800	5
390	20250324	140400	662699300	45850	45850	45850	45850	4
391	20250324	140300	662515900	45750	45750	45750	45750	4
392	20250324	140200	662332900	45900	45800	45900	45800	29
393	20250324	140100	661004500	45750	45800	46100	45750	68
394	20250324	140000	657880150	45800	45900	45900	45800	20
395	20250324	135900	656963600	45800	45900	45900	45800	16
396	20250324	135800	656229700	45900	45850	45900	45800	120
397	20250324	135700	650722350	45800	45800	45800	45800	0
398	20250324	135600	650722350	45800	45850	45850	45800	6
399	20250324	135500	650447500	45850	45850	45850	45850	3
400	20250324	135400	650309950	45850	45850	45850	45800	7
401	20250324	135300	649989250	45850	45800	45850	45800	5
402	20250324	135200	649760200	45850	45850	45850	45850	1
403	20250324	135100	649714350	45800	45800	45800	45800	5
404	20250324	135000	649485350	45850	45900	45900	45850	3
405	20250324	134900	649347700	45800	45800	45800	45800	5
406	20250324	134800	649118700	45850	45850	45850	45850	0
407	20250324	134700	649118700	45850	45800	45850	45800	6
408	20250324	134600	648843800	45800	45850	45850	45800	55
409	20250324	134500	646324550	45900	45850	45900	45850	6
410	20250324	134400	646049350	45900	45850	45900	45850	8
411	20250324	134300	645682400	45900	45900	45900	45900	2
412	20250324	134200	645590600	45850	45850	45850	45850	4
413	20250324	134100	645407200	45850	45850	45850	45850	4
414	20250324	134000	645223800	45900	45900	45900	45900	3
415	20250324	133900	645086100	45850	45850	45850	45850	4
416	20250324	133800	644902700	46000	45950	46000	45900	22
417	20250324	133700	643891800	45850	45900	45900	45850	28
418	20250324	133600	642606850	45900	45850	45900	45850	5
419	20250324	133500	642377550	45850	45900	45900	45850	6
420	20250324	133400	642102400	45850	45850	45850	45850	0
421	20250324	133300	642102400	45850	45850	45850	45850	4
422	20250324	133200	641919000	45800	45900	45900	45800	7
423	20250324	133100	641598200	45700	45800	45800	45700	22
424	20250324	133000	640591000	45700	45600	45700	45600	479
425	20250324	132900	618701200	45650	45700	45700	45650	760
426	20250324	132800	584007150	45650	45700	45700	45650	5
427	20250324	132700	583778850	45650	45650	45650	45650	5
428	20250324	132600	583550600	45650	45700	45700	45650	5
429	20250324	132500	583322300	45650	45650	45650	45650	31
430	20250324	132400	581907150	45700	45650	45700	45650	59
431	20250324	132300	579212700	45650	45750	45750	45650	874
432	20250324	132200	539269650	45750	45750	45750	45700	7
433	20250324	132100	538949650	45750	45700	45750	45700	5
434	20250324	132000	538721100	45750	45750	45750	45750	1
435	20250324	131900	538675350	45700	45750	45750	45700	6
436	20250324	131800	538401050	45750	45750	45750	45700	7
437	20250324	131700	538081050	45700	45750	45750	45700	5
438	20250324	131600	537852500	45750	45700	45750	45700	12
439	20250324	131500	537303900	45750	45750	45750	45750	4
440	20250324	131400	537120900	45700	45750	45750	45700	5
441	20250324	131300	536892350	45750	45700	45750	45700	6
442	20250324	131200	536618100	45750	45700	45750	45700	5
443	20250324	131100	536389550	45700	45700	45700	45700	6
444	20250324	131000	536115350	45750	45750	45750	45750	1
445	20250324	130900	536069600	45750	45750	45750	45750	2
446	20250324	130800	535978100	45750	45750	45750	45750	2
447	20250324	130700	535886600	45750	45750	45750	45750	4
448	20250324	130600	535703600	45750	45750	45750	45750	1
449	20250324	130500	535657850	45750	45750	45750	45750	2
450	20250324	130400	535566350	45700	45700	45700	45700	0
451	20250324	130300	535566350	45700	45750	45750	45700	239
452	20250324	130200	524634500	45800	45800	45800	45800	0
453	20250324	130100	524634500	45800	45850	45850	45800	37
454	20250324	130000	522938100	45850	45850	45850	45850	2
455	20250324	125900	522846400	45900	45900	45900	45900	4
456	20250324	125800	522662800	45900	45900	45900	45900	2
457	20250324	125700	522571000	45900	45900	45900	45900	3
458	20250324	125600	522433300	45900	45900	45900	45900	1
459	20250324	125500	522387400	45900	45900	45900	45900	1
460	20250324	125400	522341500	45900	45750	45900	45750	481
461	20250324	125300	500323450	45750	45750	45750	45750	7
462	20250324	125200	500003200	45750	45750	45750	45750	8
463	20250324	125100	499637200	45750	45750	45750	45750	266
464	20250324	125000	487467700	45800	45850	45850	45800	4
465	20250324	124900	487284400	45750	45750	45750	45750	0
466	20250324	124800	487284400	45750	45850	45850	45750	300
467	20250324	124700	473540000	45900	45900	45900	45900	0
468	20250324	124600	473540000	45900	45900	45900	45900	31
469	20250324	124500	472117100	45900	45900	45900	45900	23
470	20250324	124400	471061400	45850	45850	45850	45850	0
471	20250324	124300	471061400	45850	45950	45950	45850	367
472	20250324	124200	454233500	45950	45950	45950	45950	269
473	20250324	124100	441872950	45950	45900	45950	45900	3
474	20250324	124000	441735200	45950	45950	45950	45950	1
475	20250324	123900	441689250	45900	45900	45900	45900	2
476	20250324	123800	441597450	45900	45900	45900	45900	11
477	20250324	123700	441092550	45900	45900	45900	45900	291
478	20250324	123600	427735650	45950	46000	46000	45950	188
479	20250324	123500	419096000	46000	46000	46000	46000	1
480	20250324	123400	419050000	46000	46000	46000	46000	2
481	20250324	123300	418958000	46000	46000	46000	46000	3
482	20250324	123200	418820000	46000	46000	46000	46000	1
483	20250324	123100	418774000	46000	46000	46000	46000	6
484	20250324	123000	418498000	46000	46000	46000	46000	1
485	20250324	122900	418452000	46000	46000	46000	46000	1
486	20250324	122800	418406000	46000	46000	46000	46000	1
487	20250324	122700	418360000	45950	45950	45950	45950	0
488	20250324	122600	418360000	45950	45950	45950	45950	0
489	20250324	122500	418360000	45950	46000	46000	45950	92
490	20250324	122400	414132000	46000	46000	46000	46000	0
491	20250324	122300	414132000	46000	46000	46000	46000	0
492	20250324	122200	414132000	46000	46000	46000	46000	193
493	20250324	122100	405254000	46000	46100	46100	46000	86
494	20250324	122000	401293800	46100	46100	46100	46100	2
495	20250324	121900	401201600	46100	46100	46100	46100	0
496	20250324	121800	401201600	46100	46100	46100	46100	1
497	20250324	121700	401155500	46100	46100	46100	46100	2
498	20250324	121600	401063300	46050	46050	46050	46050	0
499	20250324	121500	401063300	46050	46100	46100	46050	15
500	20250324	121400	400372450	46050	46100	46100	46050	66
501	20250324	121300	397332950	46100	46100	46100	46100	0
502	20250324	121200	397332950	46100	46100	46100	46100	18
503	20250324	121100	396503150	46100	46100	46100	46100	3
504	20250324	121000	396364850	46100	46100	46100	46100	0
505	20250324	120900	396364850	46100	46150	46150	46100	120
506	20250324	120800	390832700	46150	46150	46150	46150	0
507	20250324	120700	390832700	46150	46150	46150	46150	4
508	20250324	120600	390648100	46150	46150	46150	46150	0
509	20250324	120500	390648100	46150	46150	46150	46150	1
510	20250324	120400	390601950	46150	46150	46150	46150	1
511	20250324	120300	390555800	46150	46150	46150	46150	1
512	20250324	120200	390509650	46150	46150	46150	46150	2
513	20250324	120100	390417350	46150	46150	46150	46150	16
514	20250324	120000	389678950	46150	46150	46150	46150	1
515	20250324	115900	389632800	46150	46150	46150	46150	1
516	20250324	115800	389586650	46150	46150	46150	46150	24
517	20250324	115700	388479050	46150	46150	46150	46150	1
518	20250324	115600	388432900	46150	46150	46150	46150	2
519	20250324	115500	388340600	46150	46150	46150	46150	1
520	20250324	115400	388294450	46150	46150	46150	46150	2
521	20250324	115300	388202150	46150	46150	46150	46150	102
522	20250324	115200	383494850	46150	46150	46150	46150	2
523	20250324	115100	383402550	46150	46150	46150	46150	2
524	20250324	115000	383310250	46150	46150	46150	46150	1
525	20250324	114900	383264100	46100	46150	46150	46100	10
526	20250324	114800	382803050	46150	46150	46150	46150	1
527	20250324	114700	382756900	46150	46150	46150	46150	2
528	20250324	114600	382664600	46150	46100	46150	46100	2
529	20250324	114500	382572350	46150	46150	46150	46150	1
530	20250324	114400	382526200	46150	46150	46150	46150	2
531	20250324	114300	382433900	46150	46150	46150	46150	1
532	20250324	114200	382387750	46100	46150	46150	46100	9
533	20250324	114100	381972800	46150	46150	46150	46150	2
534	20250324	114000	381880500	46150	46150	46150	46150	1
535	20250324	113900	381834350	46100	46100	46100	46100	0
536	20250324	113800	381834350	46100	46150	46150	46100	51
537	20250324	113700	379483200	46150	46150	46150	46150	0
538	20250324	113600	379483200	46150	46150	46150	46150	4
539	20250324	113500	379298600	46150	46150	46150	46150	77
540	20250324	113400	375745050	46150	46150	46150	46150	1
541	20250324	113300	375698900	46150	46150	46150	46150	2
542	20250324	113200	375606600	46150	46150	46150	46150	1
543	20250324	113100	375560450	46100	46100	46100	46100	37
544	20250324	113000	373854750	46100	46100	46100	46100	1
545	20250324	112900	373808650	46100	46100	46100	46100	2
546	20250324	112800	373716450	46100	46100	46100	46100	1
547	20250324	112700	373670350	46050	46050	46050	46050	0
548	20250324	112600	373670350	46050	46050	46050	46050	39
549	20250324	112500	371874400	46100	46100	46100	46100	4
550	20250324	112400	371690000	46100	46100	46100	46100	1
551	20250324	112300	371643900	46100	46100	46100	46100	1
552	20250324	112200	371597800	46100	46100	46100	46100	2
553	20250324	112100	371505600	46100	46100	46100	46100	1
554	20250324	112000	371459500	46100	46100	46100	46100	31
555	20250324	111900	370030400	46100	46100	46100	46100	2
556	20250324	111800	369938200	46100	46100	46100	46100	2
557	20250324	111700	369846000	46100	46100	46100	46100	2
558	20250324	111600	369753800	46100	46100	46100	46100	3
559	20250324	111500	369615500	46100	46100	46100	46100	0
560	20250324	111400	369615500	46100	46100	46100	46100	1
561	20250324	111300	369569400	46100	46100	46100	46100	1
562	20250324	111200	369523300	46100	46100	46100	46100	1
563	20250324	111100	369477200	46050	46100	46100	46050	7
564	20250324	111000	369154800	46100	46100	46100	46100	1
565	20250324	110900	369108700	46000	46000	46000	46000	270
566	20250324	110800	356688700	46000	46050	46050	46000	109
567	20250324	110700	351669300	46100	46100	46100	46100	1
568	20250324	110600	351623200	46100	46100	46100	46100	1
569	20250324	110500	351577100	46100	46100	46100	46100	77
570	20250324	110400	348027400	46000	46000	46000	46000	4
571	20250324	110300	347843400	46050	46050	46050	46050	336
572	20250324	110200	332370600	46050	46050	46050	46050	5
573	20250324	110100	332140350	46100	46100	46100	46100	0
574	20250324	110000	332140350	46100	46100	46100	46100	0
575	20250324	105900	332140350	46100	46100	46100	46100	1
576	20250324	105800	332094250	46050	46050	46050	46050	2
577	20250324	105700	332002150	46050	46100	46100	46050	28
578	20250324	105600	330712700	46050	46050	46050	46050	2
579	20250324	105500	330620600	46000	46000	46000	46000	0
580	20250324	105400	330620600	46000	46000	46000	46000	19
581	20250324	105300	329746600	46000	46000	46050	46000	34
582	20250324	105200	328182500	46000	46050	46050	46000	185
583	20250324	105100	319672350	46050	46050	46050	46050	12
584	20250324	105000	319119750	46050	46050	46050	46050	9
585	20250324	104900	318705300	46100	46100	46100	46100	0
586	20250324	104800	318705300	46100	46100	46100	46100	0
587	20250324	104700	318705300	46100	46100	46100	46100	2
588	20250324	104600	318613100	46100	46150	46150	46100	21
589	20250324	104500	317644950	46150	46150	46150	46150	1
590	20250324	104400	317598800	46150	46150	46150	46150	1
591	20250324	104300	317552650	46100	46100	46100	46100	2
592	20250324	104200	317460450	46150	46150	46150	46150	87
593	20250324	104100	313445400	46100	46100	46100	46100	0
594	20250324	104000	313445400	46100	46100	46100	46100	10
595	20250324	103900	312984400	46150	46150	46150	46150	0
596	20250324	103800	312984400	46150	46150	46150	46150	2
597	20250324	103700	312892100	46150	46200	46200	46150	53
598	20250324	103600	310444550	46200	46250	46250	46150	15
599	20250324	103500	309751650	46100	46100	46100	46100	3
600	20250324	103400	309613350	46100	46100	46100	46100	3
601	20250324	103300	309475050	46100	46100	46100	46100	1
602	20250324	103200	309428950	46050	46050	46050	46050	0
603	20250324	103100	309428950	46050	46050	46050	46050	5
604	20250324	103000	309198700	46050	46050	46050	46050	1
605	20250324	102900	309152650	46050	46050	46050	46050	2
606	20250324	102800	309060550	46000	46000	46000	46000	0
607	20250324	102700	309060550	46000	46000	46000	46000	22
608	20250324	102600	308048550	46000	46000	46000	46000	1
609	20250324	102500	308002550	45950	45950	45950	45950	0
610	20250324	102400	308002550	45950	46050	46050	45950	57
611	20250324	102300	305380500	46100	46100	46100	46100	1
612	20250324	102200	305334400	46000	46000	46000	46000	50
613	20250324	102100	303034400	46000	46000	46000	46000	1
614	20250324	102000	302988400	46000	46000	46000	46000	1
615	20250324	101900	302942400	45950	45950	45950	45950	0
616	20250324	101800	302942400	45950	45900	45950	45900	3
617	20250324	101700	302804650	45950	46100	46100	45950	70
618	20250324	101600	299587950	46000	46050	46100	46000	192
619	20250324	101500	290755100	46200	46200	46200	46200	1
620	20250324	101400	290708900	46150	46200	46200	46150	11
621	20250324	101300	290201200	46050	46050	46050	46050	2
622	20250324	101200	290109100	46050	46050	46050	46050	0
623	20250324	101100	290109100	46050	46050	46050	46050	0
624	20250324	101000	290109100	46050	46050	46050	46050	0
625	20250324	100900	290109100	46050	46050	46050	46050	2
626	20250324	100800	290017000	46000	46000	46000	46000	0
627	20250324	100700	290017000	46000	46000	46000	46000	1
628	20250324	100600	289971000	46000	46000	46000	46000	88
629	20250324	100500	285923000	46000	46000	46000	46000	9
630	20250324	100400	285509000	46050	46100	46100	46050	16
631	20250324	100300	284771450	46150	46150	46150	46150	4
632	20250324	100200	284586850	46200	46150	46200	46150	47
633	20250324	100100	282417250	46150	46150	46150	46150	12
634	20250324	100000	281863450	46100	46100	46100	46100	8
635	20250324	095900	281494650	46150	46150	46150	46150	0
636	20250324	095800	281494650	46150	46100	46150	46100	14
637	20250324	095700	280848700	46150	46150	46150	46150	10
638	20250324	095600	280387200	46200	46200	46200	46200	11
639	20250324	095500	279879000	46200	46000	46200	46000	197
640	20250324	095400	270789800	46000	46000	46000	46000	27
641	20250324	095300	269547800	46000	46000	46000	46000	0
642	20250324	095200	269547800	46000	46000	46000	46000	0
643	20250324	095100	269547800	46000	45950	46000	45950	6
644	20250324	095000	269271900	45950	45950	45950	45950	2
645	20250324	094900	269180000	45900	45950	46000	45900	36
646	20250324	094800	267525850	45950	46000	46000	45950	23
647	20250324	094700	266468100	46050	46050	46050	46050	1
648	20250324	094600	266422050	46000	46000	46000	46000	0
649	20250324	094500	266422050	46000	46000	46000	46000	1
650	20250324	094400	266376050	46000	46000	46000	46000	189
651	20250324	094300	257682050	46050	46050	46050	46050	6
652	20250324	094200	257405750	46050	46050	46050	46050	1
653	20250324	094100	257359700	46050	46200	46200	46050	60
654	20250324	094000	254594300	46200	46300	46300	46200	100
655	20250324	093900	249969300	46300	46300	46300	46300	1
656	20250324	093800	249923000	46200	46200	46200	46200	13
657	20250324	093700	249322400	46300	46300	46300	46300	1
658	20250324	093600	249276100	46250	46250	46250	46250	98
659	20250324	093500	244743600	46300	46300	46300	46300	0
660	20250324	093400	244743600	46300	46200	46300	46200	22
661	20250324	093300	243725200	46250	46250	46250	46250	1
662	20250324	093200	243678950	46300	46300	46300	46300	0
663	20250324	093100	243678950	46300	46300	46300	46300	0
664	20250324	093000	243678950	46300	46300	46300	46300	21
665	20250324	092900	242706650	46300	46300	46300	46300	21
666	20250324	092800	241734350	46300	46300	46300	46300	5
667	20250324	092700	241502850	46300	46200	46300	46200	23
668	20250324	092600	240439150	46350	46350	46350	46350	261
669	20250324	092500	228341800	46300	46250	46300	46250	96
670	20250324	092400	223897550	46250	46250	46250	46250	60
671	20250324	092300	221122550	46250	46250	46250	46250	98
672	20250324	092200	216590050	46200	46200	46200	46200	336
673	20250324	092100	201066850	46150	46100	46150	46050	56
674	20250324	092000	198484400	46050	46100	46100	46050	246
675	20250324	091900	187156000	46050	46150	46150	46050	33
676	20250324	091800	185636100	46150	46100	46150	46100	6
677	20250324	091700	185359450	46150	46150	46150	46150	37
678	20250324	091600	183651900	46150	46150	46200	46150	87
679	20250324	091500	179636800	46200	46150	46200	46150	64
680	20250324	091400	176683150	46000	46150	46150	46000	516
681	20250324	091300	152932850	46200	46150	46200	46150	40
682	20250324	091200	151085200	46200	46100	46200	46100	56
683	20250324	091100	148499100	46000	46000	46000	46000	1
684	20250324	091000	148453100	46000	46000	46000	46000	16
685	20250324	090900	147717100	45950	46000	46000	45950	118
686	20250324	090800	142294150	45900	45900	45900	45900	0
687	20250324	090700	142294150	45900	45900	45900	45900	6
688	20250324	090600	142018750	45900	45900	45900	45900	58
689	20250324	090500	139356550	45900	45800	45900	45800	211
690	20250324	090400	129688950	45750	45900	45900	45750	629
691	20250324	090300	100866550	46100	46100	46100	46100	4
692	20250324	090200	100682150	46100	46100	46100	46100	111
693	20250324	090100	95565050	46050	46200	46200	45800	1197
694	20250324	090000	40534550	46200	46150	46200	45950	880