KissMeData/192440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203500	327192025	24400	24400	24400	24400	402
3	20250327	203400	327192025	24400	24400	24400	24400	0
4	20250327	203300	327192025	24400	24400	24400	24400	0
5	20250327	203200	327192025	24400	24400	24400	24400	0
6	20250327	203100	327192025	24400	24400	24400	24400	0
7	20250327	203000	327192025	24400	24400	24400	24400	0
8	20250327	202900	327192025	24400	24400	24400	24400	0
9	20250327	202800	327192025	24400	24400	24400	24400	0
10	20250327	202700	327192025	24400	24400	24400	24400	0
11	20250327	202600	327192025	24400	24400	24400	24400	0
12	20250327	202500	327192025	24400	24400	24400	24400	0
13	20250327	202400	327192025	24400	24400	24400	24400	0
14	20250327	202300	327192025	24400	24400	24400	24400	0
15	20250327	202200	327192025	24400	24400	24400	24400	0
16	20250327	202100	327192025	24400	24400	24400	24400	0
17	20250327	202000	327192025	24400	24400	24400	24400	0
18	20250327	201900	327192025	24400	24400	24400	24400	0
19	20250327	201800	327192025	24400	24400	24400	24400	0
20	20250327	201700	327192025	24400	24400	24400	24400	0
21	20250327	201600	327192025	24400	24400	24400	24400	0
22	20250327	201500	327192025	24400	24400	24400	24400	0
23	20250327	201400	327192025	24400	24400	24400	24400	0
24	20250327	201300	327192025	24400	24400	24400	24400	0
25	20250327	201200	327192025	24400	24400	24400	24400	0
26	20250327	201100	327192025	24400	24400	24400	24400	0
27	20250327	201000	327192025	24400	24400	24400	24400	0
28	20250327	200900	327192025	24400	24400	24400	24400	0
29	20250327	200800	327192025	24400	24400	24400	24400	0
30	20250327	200700	327192025	24400	24400	24400	24400	0
31	20250327	200600	327192025	24400	24400	24400	24400	0
32	20250327	200500	327192025	24400	24400	24400	24400	402
33	20250327	200400	327192025	24400	24400	24400	24400	0
34	20250327	200300	327192025	24400	24400	24400	24400	0
35	20250327	200200	327192025	24400	24400	24400	24400	0
36	20250327	200100	327192025	24400	24400	24400	24400	0
37	20250327	200000	327192025	24400	24400	24400	24400	0
38	20250327	195900	327192025	24400	24400	24400	24400	0
39	20250327	195800	327192025	24400	24400	24400	24400	0
40	20250327	195700	327192025	24400	24400	24400	24400	0
41	20250327	195600	327192025	24400	24400	24400	24400	0
42	20250327	195500	327192025	24400	24400	24400	24400	0
43	20250327	195400	327192025	24400	24400	24400	24400	0
44	20250327	195300	327192025	24400	24400	24400	24400	0
45	20250327	195200	327192025	24400	24400	24400	24400	0
46	20250327	195100	327192025	24400	24400	24400	24400	0
47	20250327	195000	327192025	24400	24400	24400	24400	0
48	20250327	194900	327192025	24400	24400	24400	24400	0
49	20250327	194800	327192025	24400	24400	24400	24400	0
50	20250327	194700	327192025	24400	24400	24400	24400	0
51	20250327	194600	327192025	24400	24400	24400	24400	0
52	20250327	194500	327192025	24400	24400	24400	24400	0
53	20250327	194400	327192025	24400	24400	24400	24400	0
54	20250327	194300	327192025	24400	24400	24400	24400	0
55	20250327	194200	327192025	24400	24400	24400	24400	0
56	20250327	194100	327192025	24400	24400	24400	24400	0
57	20250327	194000	327192025	24400	24400	24400	24400	0
58	20250327	193900	327192025	24400	24400	24400	24400	0
59	20250327	193800	327192025	24400	24400	24400	24400	0
60	20250327	193700	327192025	24400	24400	24400	24400	0
61	20250327	193600	327192025	24400	24400	24400	24400	0
62	20250327	193500	327192025	24400	24400	24400	24400	402
63	20250327	193400	327192025	24400	24400	24400	24400	0
64	20250327	193300	327192025	24400	24400	24400	24400	0
65	20250327	193200	327192025	24400	24400	24400	24400	0
66	20250327	193100	327192025	24400	24400	24400	24400	0
67	20250327	193000	327192025	24400	24400	24400	24400	0
68	20250327	192900	327192025	24400	24400	24400	24400	0
69	20250327	192800	327192025	24400	24400	24400	24400	0
70	20250327	192700	327192025	24400	24400	24400	24400	0
71	20250327	192600	327192025	24400	24400	24400	24400	0
72	20250327	192500	327192025	24400	24400	24400	24400	0
73	20250327	192400	327192025	24400	24400	24400	24400	0
74	20250327	192300	327192025	24400	24400	24400	24400	0
75	20250327	192200	327192025	24400	24400	24400	24400	0
76	20250327	192100	327192025	24400	24400	24400	24400	0
77	20250327	192000	327192025	24400	24400	24400	24400	0
78	20250327	191900	327192025	24400	24400	24400	24400	0
79	20250327	191800	327192025	24400	24400	24400	24400	0
80	20250327	191700	327192025	24400	24400	24400	24400	0
81	20250327	191600	327192025	24400	24400	24400	24400	0
82	20250327	191500	327192025	24400	24400	24400	24400	0
83	20250327	191400	327192025	24400	24400	24400	24400	0
84	20250327	191300	327192025	24400	24400	24400	24400	0
85	20250327	191200	327192025	24400	24400	24400	24400	0
86	20250327	191100	327192025	24400	24400	24400	24400	0
87	20250327	191000	327192025	24400	24400	24400	24400	0
88	20250327	190900	327192025	24400	24400	24400	24400	0
89	20250327	190800	327192025	24400	24400	24400	24400	0
90	20250327	190700	327192025	24400	24400	24400	24400	0
91	20250327	190600	327192025	24400	24400	24400	24400	0
92	20250327	190500	327192025	24400	24400	24400	24400	402
93	20250327	190400	327192025	24400	24400	24400	24400	0
94	20250327	190300	327192025	24400	24400	24400	24400	0
95	20250327	190200	327192025	24400	24400	24400	24400	0
96	20250327	190100	327192025	24400	24400	24400	24400	0
97	20250327	190000	327192025	24400	24400	24400	24400	0
98	20250327	185900	327192025	24400	24400	24400	24400	0
99	20250327	185800	327192025	24400	24400	24400	24400	0
100	20250327	185700	327192025	24400	24400	24400	24400	0
101	20250327	185600	327192025	24400	24400	24400	24400	0
102	20250327	185500	327192025	24400	24400	24400	24400	0
103	20250327	185400	327192025	24400	24400	24400	24400	0
104	20250327	185300	327192025	24400	24400	24400	24400	0
105	20250327	185200	327192025	24400	24400	24400	24400	0
106	20250327	185100	327192025	24400	24400	24400	24400	0
107	20250327	185000	327192025	24400	24400	24400	24400	0
108	20250327	184900	327192025	24400	24400	24400	24400	0
109	20250327	184800	327192025	24400	24400	24400	24400	0
110	20250327	184700	327192025	24400	24400	24400	24400	0
111	20250327	184600	327192025	24400	24400	24400	24400	0
112	20250327	184500	327192025	24400	24400	24400	24400	0
113	20250327	184400	327192025	24400	24400	24400	24400	0
114	20250327	184300	327192025	24400	24400	24400	24400	0
115	20250327	184200	327192025	24400	24400	24400	24400	0
116	20250327	184100	327192025	24400	24400	24400	24400	0
117	20250327	184000	327192025	24400	24400	24400	24400	0
118	20250327	183900	327192025	24400	24400	24400	24400	0
119	20250327	183800	327192025	24400	24400	24400	24400	0
120	20250327	183700	327192025	24400	24400	24400	24400	0
121	20250327	183600	327192025	24400	24400	24400	24400	0
122	20250327	183500	327192025	24400	24400	24400	24400	402
123	20250327	183400	327192025	24400	24400	24400	24400	0
124	20250327	183300	327192025	24400	24400	24400	24400	0
125	20250327	183200	327192025	24400	24400	24400	24400	0
126	20250327	183100	327192025	24400	24400	24400	24400	0
127	20250327	183000	327192025	24400	24400	24400	24400	0
128	20250327	182900	327192025	24400	24400	24400	24400	0
129	20250327	182800	327192025	24400	24400	24400	24400	0
130	20250327	182700	327192025	24400	24400	24400	24400	0
131	20250327	182600	327192025	24400	24400	24400	24400	0
132	20250327	182500	327192025	24400	24400	24400	24400	0
133	20250327	182400	327192025	24400	24400	24400	24400	0
134	20250327	182300	327192025	24400	24400	24400	24400	0
135	20250327	182200	327192025	24400	24400	24400	24400	0
136	20250327	182100	327192025	24400	24400	24400	24400	0
137	20250327	182000	327192025	24400	24400	24400	24400	0
138	20250327	181900	327192025	24400	24400	24400	24400	0
139	20250327	181800	327192025	24400	24400	24400	24400	0
140	20250327	181700	327192025	24400	24400	24400	24400	0
141	20250327	181600	327192025	24400	24400	24400	24400	0
142	20250327	181500	327192025	24400	24400	24400	24400	0
143	20250327	181400	327192025	24400	24400	24400	24400	0
144	20250327	181300	327192025	24400	24400	24400	24400	0
145	20250327	181200	327192025	24400	24400	24400	24400	0
146	20250327	181100	327192025	24400	24400	24400	24400	0
147	20250327	181000	327192025	24400	24400	24400	24400	0
148	20250327	180900	327192025	24400	24400	24400	24400	0
149	20250327	180800	327192025	24400	24400	24400	24400	0
150	20250327	180700	327192025	24400	24400	24400	24400	0
151	20250327	180600	327192025	24400	24400	24400	24400	0
152	20250327	180500	327192025	24400	24400	24400	24400	402
153	20250327	180400	327192025	24400	24400	24400	24400	0
154	20250327	180300	327192025	24400	24400	24400	24400	0
155	20250327	180200	327192025	24400	24400	24400	24400	0
156	20250327	180100	327192025	24400	24400	24400	24400	0
157	20250327	180000	327192025	24400	24400	24400	24400	0
158	20250327	175900	327192025	24400	24400	24400	24400	0
159	20250327	175800	327192025	24400	24400	24400	24400	0
160	20250327	175700	327192025	24400	24400	24400	24400	0
161	20250327	175600	327192025	24400	24400	24400	24400	0
162	20250327	175500	327192025	24400	24400	24400	24400	0
163	20250327	175400	327192025	24400	24400	24400	24400	0
164	20250327	175300	327192025	24400	24400	24400	24400	0
165	20250327	175200	327192025	24400	24400	24400	24400	0
166	20250327	175100	327192025	24400	24400	24400	24400	0
167	20250327	175000	327192025	24400	24400	24400	24400	0
168	20250327	174900	327192025	24400	24400	24400	24400	0
169	20250327	174800	327192025	24400	24400	24400	24400	0
170	20250327	174700	327192025	24400	24400	24400	24400	0
171	20250327	174600	327192025	24400	24400	24400	24400	0
172	20250327	174500	327192025	24400	24400	24400	24400	0
173	20250327	174400	327192025	24400	24400	24400	24400	0
174	20250327	174300	327192025	24400	24400	24400	24400	0
175	20250327	174200	327192025	24400	24400	24400	24400	0
176	20250327	174100	327192025	24400	24400	24400	24400	0
177	20250327	174000	327192025	24400	24400	24400	24400	0
178	20250327	173900	327192025	24400	24400	24400	24400	0
179	20250327	173800	327192025	24400	24400	24400	24400	0
180	20250327	173700	327192025	24400	24400	24400	24400	0
181	20250327	173600	327192025	24400	24400	24400	24400	0
182	20250327	173500	327192025	24400	24400	24400	24400	402
183	20250327	173400	327192025	24400	24400	24400	24400	0
184	20250327	173300	327192025	24400	24400	24400	24400	0
185	20250327	173200	327192025	24400	24400	24400	24400	0
186	20250327	173100	327192025	24400	24400	24400	24400	0
187	20250327	173000	327192025	24400	24400	24400	24400	0
188	20250327	172900	327192025	24400	24400	24400	24400	0
189	20250327	172800	327192025	24400	24400	24400	24400	0
190	20250327	172700	327192025	24400	24400	24400	24400	0
191	20250327	172600	327192025	24400	24400	24400	24400	0
192	20250327	172500	327192025	24400	24400	24400	24400	0
193	20250327	172400	327192025	24400	24400	24400	24400	0
194	20250327	172300	327192025	24400	24400	24400	24400	0
195	20250327	172200	327192025	24400	24400	24400	24400	0
196	20250327	172100	327192025	24400	24400	24400	24400	0
197	20250327	172000	327192025	24400	24400	24400	24400	0
198	20250327	171900	327192025	24400	24400	24400	24400	0
199	20250327	171800	327192025	24400	24400	24400	24400	0
200	20250327	171700	327192025	24400	24400	24400	24400	0
201	20250327	171600	327192025	24400	24400	24400	24400	0
202	20250327	171500	327192025	24400	24400	24400	24400	0
203	20250327	171400	327192025	24400	24400	24400	24400	0
204	20250327	171300	327192025	24400	24400	24400	24400	0
205	20250327	171200	327192025	24400	24400	24400	24400	0
206	20250327	171100	327192025	24400	24400	24400	24400	0
207	20250327	171000	327192025	24400	24400	24400	24400	0
208	20250327	170900	327192025	24400	24400	24400	24400	0
209	20250327	170800	327192025	24400	24400	24400	24400	0
210	20250327	170700	327192025	24400	24400	24400	24400	0
211	20250327	170600	327192025	24400	24400	24400	24400	0
212	20250327	170500	327192025	24400	24400	24400	24400	402
213	20250327	170400	327192025	24400	24400	24400	24400	0
214	20250327	170300	327192025	24400	24400	24400	24400	0
215	20250327	170200	327192025	24400	24400	24400	24400	0
216	20250327	170100	327192025	24400	24400	24400	24400	0
217	20250327	170000	327192025	24400	24400	24400	24400	0
218	20250327	165900	327192025	24400	24400	24400	24400	0
219	20250327	165800	327192025	24400	24400	24400	24400	0
220	20250327	165700	327192025	24400	24400	24400	24400	0
221	20250327	165600	327192025	24400	24400	24400	24400	0
222	20250327	165500	327192025	24400	24400	24400	24400	0
223	20250327	165400	327192025	24400	24400	24400	24400	0
224	20250327	165300	327192025	24400	24400	24400	24400	0
225	20250327	165200	327192025	24400	24400	24400	24400	0
226	20250327	165100	327192025	24400	24400	24400	24400	0
227	20250327	165000	327192025	24400	24400	24400	24400	0
228	20250327	164900	327192025	24400	24400	24400	24400	0
229	20250327	164800	327192025	24400	24400	24400	24400	0
230	20250327	164700	327192025	24400	24400	24400	24400	0
231	20250327	164600	327192025	24400	24400	24400	24400	0
232	20250327	164500	327192025	24400	24400	24400	24400	0
233	20250327	164400	327192025	24400	24400	24400	24400	0
234	20250327	164300	327192025	24400	24400	24400	24400	0
235	20250327	164200	327192025	24400	24400	24400	24400	0
236	20250327	164100	327192025	24400	24400	24400	24400	0
237	20250327	164000	327192025	24400	24400	24400	24400	0
238	20250327	163900	327192025	24400	24400	24400	24400	0
239	20250327	163800	327192025	24400	24400	24400	24400	0
240	20250327	163700	327192025	24400	24400	24400	24400	0
241	20250327	163600	327192025	24400	24400	24400	24400	0
242	20250327	163500	327192025	24400	24400	24400	24400	402
243	20250327	163400	327192025	24400	24400	24400	24400	0
244	20250327	163300	327192025	24400	24400	24400	24400	0
245	20250327	163200	327192025	24400	24400	24400	24400	0
246	20250327	163100	327192025	24400	24400	24400	24400	0
247	20250327	163000	327192025	24400	24400	24400	24400	0
248	20250327	162900	327192025	24400	24400	24400	24400	0
249	20250327	162800	327192025	24400	24400	24400	24400	0
250	20250327	162700	327192025	24400	24400	24400	24400	0
251	20250327	162600	327192025	24400	24400	24400	24400	0
252	20250327	162500	327192025	24400	24400	24400	24400	0
253	20250327	162400	327192025	24400	24400	24400	24400	0
254	20250327	162300	327192025	24400	24400	24400	24400	0
255	20250327	162200	327192025	24400	24400	24400	24400	0
256	20250327	162100	327192025	24400	24400	24400	24400	0
257	20250327	162000	327192025	24400	24400	24400	24400	0
258	20250327	161900	327192025	24400	24400	24400	24400	0
259	20250327	161800	327192025	24400	24400	24400	24400	0
260	20250327	161700	327192025	24400	24400	24400	24400	0
261	20250327	161600	327192025	24400	24400	24400	24400	0
262	20250327	161500	327192025	24400	24400	24400	24400	0
263	20250327	161400	327192025	24400	24400	24400	24400	0
264	20250327	161300	327192025	24400	24400	24400	24400	0
265	20250327	161200	327192025	24400	24400	24400	24400	0
266	20250327	161100	327192025	24400	24400	24400	24400	0
267	20250327	161000	327192025	24400	24400	24400	24400	0
268	20250327	160900	327192025	24400	24400	24400	24400	0
269	20250327	160800	327192025	24400	24400	24400	24400	0
270	20250327	160700	327192025	24400	24400	24400	24400	0
271	20250327	160600	327192025	24400	24400	24400	24400	0
272	20250327	160500	327192025	24400	24400	24400	24400	402
273	20250327	160400	327192025	24400	24400	24400	24400	0
274	20250327	160300	327192025	24400	24400	24400	24400	0
275	20250327	160200	327192025	24400	24400	24400	24400	0
276	20250327	160100	327192025	24400	24400	24400	24400	0
277	20250327	160000	327192025	24400	24400	24400	24400	0
278	20250327	155900	327192025	24400	24400	24400	24400	0
279	20250327	155800	327192025	24400	24400	24400	24400	0
280	20250327	155700	327192025	24400	24400	24400	24400	0
281	20250327	155600	327192025	24400	24400	24400	24400	0
282	20250327	155500	327192025	24400	24400	24400	24400	0
283	20250327	155400	327192025	24400	24400	24400	24400	0
284	20250327	155300	327192025	24400	24400	24400	24400	0
285	20250327	155200	327192025	24400	24400	24400	24400	0
286	20250327	155100	327192025	24400	24400	24400	24400	0
287	20250327	155000	327192025	24400	24400	24400	24400	0
288	20250327	154900	327192025	24400	24400	24400	24400	0
289	20250327	154800	327192025	24400	24400	24400	24400	0
290	20250327	154700	327192025	24400	24400	24400	24400	0
291	20250327	154600	327192025	24400	24400	24400	24400	0
292	20250327	154500	327192025	24400	24400	24400	24400	0
293	20250327	154400	327192025	24400	24400	24400	24400	0
294	20250327	154300	327192025	24400	24400	24400	24400	0
295	20250327	154200	327192025	24400	24400	24400	24400	0
296	20250327	154100	327192025	24400	24400	24400	24400	0
297	20250327	154000	327192025	24400	24400	24400	24400	0
298	20250327	153900	327192025	24400	24400	24400	24400	0
299	20250327	153800	327192025	24400	24400	24400	24400	0
300	20250327	153700	327192025	24400	24400	24400	24400	0
301	20250327	153600	327192025	24400	24400	24400	24400	0
302	20250327	153500	327192025	24400	24400	24400	24400	402
303	20250327	153400	327192025	24400	24400	24400	24400	0
304	20250327	153300	327192025	24400	24400	24400	24400	0
305	20250327	153200	327192025	24400	24400	24400	24400	0
306	20250327	153100	327192025	24400	24400	24400	24400	0
307	20250327	153000	327192025	24400	24400	24400	24400	402
308	20250327	152900	317383225	24200	24200	24200	24200	0
309	20250327	152800	317383225	24200	24200	24200	24200	0
310	20250327	152700	317383225	24200	24200	24200	24200	0
311	20250327	152600	317383225	24200	24200	24200	24200	0
312	20250327	152500	317383225	24200	24200	24200	24200	0
313	20250327	152400	317383225	24200	24200	24200	24200	0
314	20250327	152300	317383225	24200	24200	24200	24200	0
315	20250327	152200	317383225	24200	24200	24200	24200	0
316	20250327	152100	317383225	24200	24200	24200	24200	0
317	20250327	152000	317383225	24200	24200	24200	24200	0
318	20250327	151900	317383225	24200	24200	24200	24200	10
319	20250327	151800	317141225	24250	24250	24250	24250	2
320	20250327	151700	317092725	24200	24200	24200	24200	0
321	20250327	151600	317092725	24200	24200	24200	24200	0
322	20250327	151500	317092725	24200	24200	24200	24200	0
323	20250327	151400	317092725	24200	24200	24200	24200	18
324	20250327	151300	316657125	24450	24400	24450	24400	4
325	20250327	151200	316559375	24250	24250	24250	24250	4
326	20250327	151100	316462375	24250	24250	24250	24250	117
327	20250327	151000	313625125	24150	24250	24250	24150	15
328	20250327	150900	313262225	24450	24450	24550	24450	175
329	20250327	150800	308976825	24450	24450	24450	24450	5
330	20250327	150700	308854575	24450	24450	24450	24450	0
331	20250327	150600	308854575	24450	24450	24450	24450	3
332	20250327	150500	308781225	24300	24300	24300	24300	0
333	20250327	150400	308781225	24300	24300	24300	24300	0
334	20250327	150300	308781225	24300	24300	24300	24300	0
335	20250327	150200	308781225	24300	24300	24300	24300	1
336	20250327	150100	308756925	24500	24500	24500	24500	0
337	20250327	150000	308756925	24500	24500	24500	24500	0
338	20250327	145900	308756925	24500	24500	24500	24500	342
339	20250327	145800	300377925	24525	24525	24550	24525	9
340	20250327	145700	300157175	24550	24525	24550	24525	5
341	20250327	145600	300034475	24550	24550	24550	24550	1
342	20250327	145500	300009925	24550	24550	24550	24550	83
343	20250327	145400	297972275	24500	24500	24700	24500	624
344	20250327	145300	282672825	24500	24450	24500	24450	657
345	20250327	145200	266577825	24450	24450	24450	24450	0
346	20250327	145100	266577825	24450	24400	24450	24350	186
347	20250327	145000	262037975	24450	24450	24450	24450	45
348	20250327	144900	260937725	24400	24400	24400	24400	0
349	20250327	144800	260937725	24400	24400	24400	24400	1
350	20250327	144700	260913325	24350	24500	24500	24350	4
351	20250327	144600	260815475	24450	24450	24450	24450	0
352	20250327	144500	260815475	24450	24450	24450	24450	10
353	20250327	144400	260570975	24300	24400	24450	24300	165
354	20250327	144300	256539025	24400	24300	24400	24300	11
355	20250327	144200	256270925	24300	24250	24400	24250	361
356	20250327	144100	247500375	24250	24250	24250	24250	0
357	20250327	144000	247500375	24250	24250	24250	24250	2
358	20250327	143900	247451875	24250	24250	24250	24250	0
359	20250327	143800	247451875	24250	24250	24250	24250	3
360	20250327	143700	247379125	24250	24250	24250	24250	5
361	20250327	143600	247257875	24250	24250	24250	24250	4
362	20250327	143500	247160875	24250	24250	24250	24250	0
363	20250327	143400	247160875	24250	24250	24250	24250	3
364	20250327	143300	247088125	24100	24250	24300	24100	40
365	20250327	143200	246118175	24200	24200	24200	24200	8
366	20250327	143100	245924575	24050	24050	24050	24050	1
367	20250327	143000	245900525	24200	24150	24200	24150	8
368	20250327	142900	245707225	24150	24150	24150	24150	4
369	20250327	142800	245610625	24150	24100	24150	24100	19
370	20250327	142700	245152025	24100	24050	24100	24050	126
371	20250327	142600	242117175	24050	24050	24050	24050	0
372	20250327	142500	242117175	24050	24000	24050	24000	4
373	20250327	142400	242021125	24000	23900	24000	23900	927
374	20250327	142300	219864925	23900	23950	23950	23850	1882
375	20250327	142200	174895025	24000	24000	24000	24000	377
376	20250327	142100	165847025	24000	24000	24000	24000	1129
377	20250327	142000	138751025	24000	23900	24000	23900	2503
378	20250327	141900	78780025	24000	23900	24000	23900	616
379	20250327	141800	64037525	23900	23950	24000	23900	313
380	20250327	141700	56537125	23950	23900	23950	23900	410
381	20250327	141600	46730825	23850	23850	23850	23850	0
382	20250327	141500	46730825	23850	23650	23850	23650	521
383	20250327	141400	34316125	23700	23700	23700	23700	0
384	20250327	141300	34316125	23700	23700	23700	23700	0
385	20250327	141200	34316125	23700	23700	23700	23700	0
386	20250327	141100	34316125	23700	23700	23700	23700	0
387	20250327	141000	34316125	23700	23700	23700	23700	6
388	20250327	140900	34173925	23750	23750	23750	23750	0
389	20250327	140800	34173925	23750	23750	23750	23750	0
390	20250327	140700	34173925	23750	23750	23750	23750	0
391	20250327	140600	34173925	23750	23750	23750	23750	0
392	20250327	140500	34173925	23750	23750	23750	23750	0
393	20250327	140400	34173925	23750	23750	23750	23750	0
394	20250327	140300	34173925	23750	23750	23750	23750	0
395	20250327	140200	34173925	23750	23750	23750	23750	0
396	20250327	140100	34173925	23750	23750	23750	23750	0
397	20250327	140000	34173925	23750	23750	23750	23750	0
398	20250327	135900	34173925	23750	23750	23750	23750	0
399	20250327	135800	34173925	23750	23750	23750	23750	0
400	20250327	135700	34173925	23750	23750	23750	23750	0
401	20250327	135600	34173925	23750	23750	23750	23750	0
402	20250327	135500	34173925	23750	23750	23750	23750	0
403	20250327	135400	34173925	23750	23750	23750	23750	0
404	20250327	135300	34173925	23750	23750	23750	23750	0
405	20250327	135200	34173925	23750	23550	23750	23400	51
406	20250327	135100	32976825	23500	23500	23500	23500	0
407	20250327	135000	32976825	23500	23500	23500	23500	0
408	20250327	134900	32976825	23500	23500	23500	23500	0
409	20250327	134800	32976825	23500	23550	23550	23500	34
410	20250327	134700	32176825	23900	23900	23900	23900	2
411	20250327	134600	32129025	23900	23900	23900	23900	0
412	20250327	134500	32129025	23900	23900	23900	23900	3
413	20250327	134400	32057325	23900	23900	23900	23900	4
414	20250327	134300	31961725	23900	23900	23900	23900	2
415	20250327	134200	31913925	23900	23900	23900	23900	6
416	20250327	134100	31770525	23900	23850	23900	23850	6
417	20250327	134000	31627225	23850	23850	23850	23850	6
418	20250327	133900	31484125	23850	23850	23850	23850	3
419	20250327	133800	31412575	23850	23850	23850	23850	4
420	20250327	133700	31317175	23850	23850	23850	23850	5
421	20250327	133600	31197925	23850	23850	23850	23850	3
422	20250327	133500	31126375	23850	23850	23850	23850	5
423	20250327	133400	31007125	23900	23900	23900	23900	5
424	20250327	133300	30887625	23900	23900	23900	23900	0
425	20250327	133200	30887625	23900	23900	23900	23900	4
426	20250327	133100	30792025	23900	23900	23900	23900	6
427	20250327	133000	30648625	23900	23900	23900	23900	2
428	20250327	132900	30600825	23650	23600	23650	23600	29
429	20250327	132800	29915025	23600	23600	23600	23600	1
430	20250327	132700	29891425	23600	23600	23600	23600	0
431	20250327	132600	29891425	23600	23600	23600	23600	0
432	20250327	132500	29891425	23600	23600	23600	23600	0
433	20250327	132400	29891425	23600	23600	23600	23600	0
434	20250327	132300	29891425	23600	23600	23600	23600	0
435	20250327	132200	29891425	23600	23600	23600	23600	0
436	20250327	132100	29891425	23600	23600	23600	23600	0
437	20250327	132000	29891425	23600	23550	23600	23550	273
438	20250327	131900	23462225	23550	23550	23550	23550	43
439	20250327	131800	22449575	23550	23550	23550	23550	0
440	20250327	131700	22449575	23550	23550	23550	23550	0
441	20250327	131600	22449575	23550	23550	23550	23550	0
442	20250327	131500	22449575	23550	23550	23550	23550	0
443	20250327	131400	22449575	23550	23550	23550	23550	0
444	20250327	131300	22449575	23550	23550	23550	23550	0
445	20250327	131200	22449575	23550	23550	23550	23550	0
446	20250327	131100	22449575	23550	23550	23550	23550	0
447	20250327	131000	22449575	23550	23550	23550	23550	0
448	20250327	130900	22449575	23550	23550	23550	23550	0
449	20250327	130800	22449575	23550	23550	23550	23550	13
450	20250327	130700	22143425	23600	23600	23600	23600	0
451	20250327	130600	22143425	23600	23600	23600	23600	0
452	20250327	130500	22143425	23600	23600	23600	23600	0
453	20250327	130400	22143425	23600	23600	23600	23600	0
454	20250327	130300	22143425	23600	23600	23600	23600	0
455	20250327	130200	22143425	23600	23600	23600	23600	0
456	20250327	130100	22143425	23600	23600	23600	23600	0
457	20250327	130000	22143425	23600	23600	23600	23600	1
458	20250327	125900	22119825	23600	23600	23600	23600	0
459	20250327	125800	22119825	23600	23600	23600	23600	0
460	20250327	125700	22119825	23600	23600	23600	23600	0
461	20250327	125600	22119825	23600	23600	23600	23600	0
462	20250327	125500	22119825	23600	23600	23600	23600	1
463	20250327	125400	22096225	23600	23600	23600	23600	0
464	20250327	125300	22096225	23600	23600	23600	23600	0
465	20250327	125200	22096225	23600	23600	23600	23600	14
466	20250327	125100	21765825	23600	23600	23600	23600	0
467	20250327	125000	21765825	23600	23600	23600	23600	0
468	20250327	124900	21765825	23600	23600	23600	23600	0
469	20250327	124800	21765825	23600	23600	23600	23600	0
470	20250327	124700	21765825	23600	23600	23600	23600	0
471	20250327	124600	21765825	23600	23600	23600	23600	0
472	20250327	124500	21765825	23600	23600	23600	23600	0
473	20250327	124400	21765825	23600	23600	23600	23600	0
474	20250327	124300	21765825	23600	23600	23600	23600	0
475	20250327	124200	21765825	23600	23600	23600	23600	0
476	20250327	124100	21765825	23600	23600	23600	23600	0
477	20250327	124000	21765825	23600	23600	23600	23600	0
478	20250327	123900	21765825	23600	23600	23600	23600	0
479	20250327	123800	21765825	23600	23600	23600	23600	0
480	20250327	123700	21765825	23600	23600	23600	23600	0
481	20250327	123600	21765825	23600	23600	23600	23600	0
482	20250327	123500	21765825	23600	23600	23600	23600	0
483	20250327	123400	21765825	23600	23600	23600	23600	0
484	20250327	123300	21765825	23600	23600	23600	23600	0
485	20250327	123200	21765825	23600	23600	23600	23600	0
486	20250327	123100	21765825	23600	23600	23600	23600	0
487	20250327	123000	21765825	23600	23600	23600	23600	0
488	20250327	122900	21765825	23600	23600	23600	23600	0
489	20250327	122800	21765825	23600	23600	23600	23600	0
490	20250327	122700	21765825	23600	23600	23600	23600	0
491	20250327	122600	21765825	23600	23600	23600	23600	0
492	20250327	122500	21765825	23600	23600	23600	23600	0
493	20250327	122400	21765825	23600	23600	23600	23600	0
494	20250327	122300	21765825	23600	23600	23600	23600	0
495	20250327	122200	21765825	23600	23650	23650	23600	6
496	20250327	122100	21624075	23600	23600	23600	23600	0
497	20250327	122000	21624075	23600	23600	23600	23600	0
498	20250327	121900	21624075	23600	23600	23600	23600	0
499	20250327	121800	21624075	23600	23600	23600	23600	0
500	20250327	121700	21624075	23600	23600	23600	23600	0
501	20250327	121600	21624075	23600	23600	23600	23600	1
502	20250327	121500	21600475	23850	23850	23850	23850	0
503	20250327	121400	21600475	23850	23850	23850	23850	0
504	20250327	121300	21600475	23850	23850	23850	23850	0
505	20250327	121200	21600475	23850	23850	23850	23850	0
506	20250327	121100	21600475	23850	23850	23850	23850	0
507	20250327	121000	21600475	23850	23850	23850	23850	0
508	20250327	120900	21600475	23850	23850	23850	23850	0
509	20250327	120800	21600475	23850	23850	23850	23850	0
510	20250327	120700	21600475	23850	23850	23850	23850	0
511	20250327	120600	21600475	23850	23850	23850	23850	1
512	20250327	120500	21576625	23850	23850	23850	23850	2
513	20250327	120400	21528925	23850	23750	23900	23550	175
514	20250327	120300	17385425	23750	23750	23750	23750	0
515	20250327	120200	17385425	23750	23750	23750	23750	0
516	20250327	120100	17385425	23750	23750	23750	23750	0
517	20250327	120000	17385425	23750	23750	23750	23750	0
518	20250327	115900	17385425	23750	23750	23750	23750	0
519	20250327	115800	17385425	23750	23750	23750	23750	0
520	20250327	115700	17385425	23750	23750	23750	23750	0
521	20250327	115600	17385425	23750	23750	23750	23750	0
522	20250327	115500	17385425	23750	23750	23750	23750	1
523	20250327	115400	17361675	23850	23850	23850	23850	0
524	20250327	115300	17361675	23850	23850	23850	23850	0
525	20250327	115200	17361675	23850	23850	23850	23850	0
526	20250327	115100	17361675	23850	23850	23850	23850	0
527	20250327	115000	17361675	23850	23850	23850	23850	0
528	20250327	114900	17361675	23850	23850	23850	23850	0
529	20250327	114800	17361675	23850	23850	23850	23850	0
530	20250327	114700	17361675	23850	23850	23850	23850	0
531	20250327	114600	17361675	23850	23850	23850	23850	0
532	20250327	114500	17361675	23850	23850	23850	23850	0
533	20250327	114400	17361675	23850	23850	23850	23850	0
534	20250327	114300	17361675	23850	23850	23850	23850	0
535	20250327	114200	17361675	23850	23850	23850	23850	0
536	20250327	114100	17361675	23850	23850	23850	23850	0
537	20250327	114000	17361675	23850	23850	23850	23850	0
538	20250327	113900	17361675	23850	23850	23850	23850	0
539	20250327	113800	17361675	23850	23850	23850	23850	0
540	20250327	113700	17361675	23850	23850	23850	23850	1
541	20250327	113600	17337825	23900	23900	23900	23900	0
542	20250327	113500	17337825	23900	23900	23900	23900	0
543	20250327	113400	17337825	23900	23900	23900	23900	0
544	20250327	113300	17337825	23900	23900	23900	23900	0
545	20250327	113200	17337825	23900	23900	23900	23900	0
546	20250327	113100	17337825	23900	23900	23900	23900	0
547	20250327	113000	17337825	23900	23900	23900	23900	0
548	20250327	112900	17337825	23900	23900	23900	23900	0
549	20250327	112800	17337825	23900	23900	23900	23900	0
550	20250327	112700	17337825	23900	23900	23900	23900	0
551	20250327	112600	17337825	23900	23900	23900	23900	0
552	20250327	112500	17337825	23900	23900	23900	23900	0
553	20250327	112400	17337825	23900	23900	23900	23900	0
554	20250327	112300	17337825	23900	23900	23900	23900	2
555	20250327	112200	17290025	23900	23900	23900	23900	6
556	20250327	112100	17146625	23900	23850	23900	23850	12
557	20250327	112000	16860375	23850	23850	23850	23850	0
558	20250327	111900	16860375	23850	23850	23850	23850	0
559	20250327	111800	16860375	23850	23850	23850	23850	0
560	20250327	111700	16860375	23850	23850	23850	23850	0
561	20250327	111600	16860375	23850	23850	23850	23850	1
562	20250327	111500	16836525	23900	23900	23900	23900	0
563	20250327	111400	16836525	23900	23900	23900	23900	0
564	20250327	111300	16836525	23900	23900	23900	23900	0
565	20250327	111200	16836525	23900	23900	23900	23900	0
566	20250327	111100	16836525	23900	23900	23900	23900	0
567	20250327	111000	16836525	23900	23900	23900	23900	0
568	20250327	110900	16836525	23900	23900	23900	23900	0
569	20250327	110800	16836525	23900	23900	23900	23900	0
570	20250327	110700	16836525	23900	23900	23900	23900	0
571	20250327	110600	16836525	23900	23900	23900	23900	0
572	20250327	110500	16836525	23900	23900	23900	23900	0
573	20250327	110400	16836525	23900	23900	23900	23900	0
574	20250327	110300	16836525	23900	23900	23900	23900	0
575	20250327	110200	16836525	23900	23900	23900	23900	0
576	20250327	110100	16836525	23900	23900	23900	23900	0
577	20250327	110000	16836525	23900	23900	23900	23900	0
578	20250327	105900	16836525	23900	23900	23900	23900	0
579	20250327	105800	16836525	23900	23900	23900	23900	0
580	20250327	105700	16836525	23900	23900	23900	23900	0
581	20250327	105600	16836525	23900	23900	23900	23900	0
582	20250327	105500	16836525	23900	23900	23900	23900	0
583	20250327	105400	16836525	23900	23900	23900	23900	0
584	20250327	105300	16836525	23900	23900	23900	23900	0
585	20250327	105200	16836525	23900	23900	23900	23900	1
586	20250327	105100	16812625	23900	23900	23900	23900	5
587	20250327	105000	16693125	23850	23850	23850	23850	22
588	20250327	104900	16168425	23850	23850	23850	23850	17
589	20250327	104800	15762975	23850	23850	23850	23850	20
590	20250327	104700	15285975	23850	23800	23850	23750	199
591	20250327	104600	10551425	23850	23850	23850	23850	0
592	20250327	104500	10551425	23850	23850	23850	23850	0
593	20250327	104400	10551425	23850	23850	23850	23850	0
594	20250327	104300	10551425	23850	23850	23850	23850	0
595	20250327	104200	10551425	23850	23850	23850	23850	0
596	20250327	104100	10551425	23850	23850	23850	23850	0
597	20250327	104000	10551425	23850	23850	23850	23850	0
598	20250327	103900	10551425	23850	23850	23850	23850	0
599	20250327	103800	10551425	23850	23850	23850	23850	0
600	20250327	103700	10551425	23850	23850	23850	23850	0
601	20250327	103600	10551425	23850	23850	23850	23850	0
602	20250327	103500	10551425	23850	23850	23850	23850	0
603	20250327	103400	10551425	23850	23850	23850	23850	0
604	20250327	103300	10551425	23850	23850	23850	23850	0
605	20250327	103200	10551425	23850	23850	23850	23850	0
606	20250327	103100	10551425	23850	23850	23850	23850	0
607	20250327	103000	10551425	23850	23850	23850	23850	0
608	20250327	102900	10551425	23850	23850	23850	23850	0
609	20250327	102800	10551425	23850	23850	23850	23850	0
610	20250327	102700	10551425	23850	23850	23850	23850	0
611	20250327	102600	10551425	23850	23850	23850	23850	0
612	20250327	102500	10551425	23850	23850	23850	23850	0
613	20250327	102400	10551425	23850	23850	23850	23850	0
614	20250327	102300	10551425	23850	23850	23850	23850	0
615	20250327	102200	10551425	23850	23850	23850	23850	0
616	20250327	102100	10551425	23850	23850	23850	23850	0
617	20250327	102000	10551425	23850	23850	23850	23850	0
618	20250327	101900	10551425	23850	23850	23850	23850	0
619	20250327	101800	10551425	23850	23850	23850	23850	0
620	20250327	101700	10551425	23850	23850	23850	23850	1
621	20250327	101600	10527575	23850	23850	23850	23850	2
622	20250327	101500	10479875	23850	23850	23850	23850	22
623	20250327	101400	9955175	23850	23850	23850	23850	0
624	20250327	101300	9955175	23850	23850	23850	23850	0
625	20250327	101200	9955175	23850	23850	23850	23850	0
626	20250327	101100	9955175	23850	23850	23850	23850	0
627	20250327	101000	9955175	23850	23850	23850	23850	0
628	20250327	100900	9955175	23850	23850	23850	23850	0
629	20250327	100800	9955175	23850	23850	23850	23850	0
630	20250327	100700	9955175	23850	23850	23850	23850	0
631	20250327	100600	9955175	23850	23850	23850	23850	0
632	20250327	100500	9955175	23850	23850	23850	23850	0
633	20250327	100400	9955175	23850	23850	23850	23850	0
634	20250327	100300	9955175	23850	23850	23850	23850	0
635	20250327	100200	9955175	23850	23850	23850	23850	0
636	20250327	100100	9955175	23850	23850	23850	23850	0
637	20250327	100000	9955175	23850	23850	23850	23850	0
638	20250327	095900	9955175	23850	23850	23850	23850	1
639	20250327	095800	9931325	23850	23850	23850	23850	0
640	20250327	095700	9931325	23850	23850	23850	23850	14
641	20250327	095600	9597425	23850	23850	23850	23850	0
642	20250327	095500	9597425	23850	23850	23850	23850	1
643	20250327	095400	9573575	23850	23850	23850	23850	3
644	20250327	095300	9502025	23850	23850	23850	23850	4
645	20250327	095200	9406625	23850	23850	23850	23850	4
646	20250327	095100	9311225	23850	23850	23850	23850	1
647	20250327	095000	9287375	23850	23850	23850	23850	0
648	20250327	094900	9287375	23850	23850	23850	23850	0
649	20250327	094800	9287375	23850	23850	23850	23850	0
650	20250327	094700	9287375	23850	23850	23850	23850	0
651	20250327	094600	9287375	23850	23850	23850	23850	0
652	20250327	094500	9287375	23850	23850	23850	23850	0
653	20250327	094400	9287375	23850	23800	23850	23800	2
654	20250327	094300	9239725	23850	23850	23850	23850	10
655	20250327	094200	9001225	23850	23850	23850	23850	1
656	20250327	094100	8977375	23900	23900	23900	23900	46
657	20250327	094000	7877975	23950	23950	23950	23950	2
658	20250327	093900	7830075	23950	23950	23950	23950	4
659	20250327	093800	7734275	23950	23950	23950	23950	0
660	20250327	093700	7734275	23950	23950	23950	23950	0
661	20250327	093600	7734275	23950	23950	23950	23950	0
662	20250327	093500	7734275	23950	23950	23950	23950	1
663	20250327	093400	7710325	23800	23800	23800	23800	0
664	20250327	093300	7710325	23800	23800	23800	23800	0
665	20250327	093200	7710325	23800	23800	23800	23800	0
666	20250327	093100	7710325	23800	23950	23950	23800	5
667	20250327	093000	7590725	24000	23800	24000	23800	232
668	20250327	092900	2036575	23800	23800	23800	23800	0
669	20250327	092800	2036575	23800	23800	23800	23800	2
670	20250327	092700	1988975	23800	23800	23800	23800	0
671	20250327	092600	1988975	23800	23800	23800	23800	1
672	20250327	092500	1965175	23800	23800	23800	23800	0
673	20250327	092400	1965175	23800	23800	23800	23800	0
674	20250327	092300	1965175	23800	23800	23800	23800	1
675	20250327	092200	1941375	23725	23750	23750	23725	7
676	20250327	092100	1775250	23750	23750	23750	23750	2
677	20250327	092000	1727750	23700	23700	23700	23700	10
678	20250327	091900	1490750	23700	23700	23700	23700	0
679	20250327	091800	1490750	23700	23700	23700	23700	0
680	20250327	091700	1490750	23700	23700	23700	23700	0
681	20250327	091600	1490750	23700	23700	23700	23700	1
682	20250327	091500	1467050	23700	23700	23700	23700	0
683	20250327	091400	1467050	23700	23700	23700	23700	0
684	20250327	091300	1467050	23700	23700	23700	23700	17
685	20250327	091200	1064150	23750	23750	23750	23750	0
686	20250327	091100	1064150	23750	23750	23750	23750	3
687	20250327	091000	992900	23700	23650	23700	23650	27
688	20250327	090900	353250	23650	23650	23650	23650	0
689	20250327	090800	353250	23650	23650	23650	23650	4
690	20250327	090700	258650	23650	23650	23650	23650	0
691	20250327	090600	258650	23650	23600	23650	23600	6
692	20250327	090500	116850	23400	23400	23400	23400	0
693	20250327	090400	116850	23400	23400	23400	23400	1
694	20250327	090300	93450	23600	23350	23600	23350	2
695	20250327	090200	46500	23250	23250	23250	23250	0
696	20250327	090100	46500	23250	23250	23250	23250	0
697	20250327	090000	46500	23250	23250	23250	23250	2