KissMeData/376270/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212600	828267800	22650	22650	22650	22650	492
3	20250328	212500	828267800	22650	22650	22650	22650	0
4	20250328	212400	828267800	22650	22650	22650	22650	0
5	20250328	212300	828267800	22650	22650	22650	22650	0
6	20250328	212200	828267800	22650	22650	22650	22650	0
7	20250328	212100	828267800	22650	22650	22650	22650	0
8	20250328	212000	828267800	22650	22650	22650	22650	0
9	20250328	211900	828267800	22650	22650	22650	22650	0
10	20250328	211800	828267800	22650	22650	22650	22650	0
11	20250328	211700	828267800	22650	22650	22650	22650	0
12	20250328	211600	828267800	22650	22650	22650	22650	0
13	20250328	211500	828267800	22650	22650	22650	22650	0
14	20250328	211400	828267800	22650	22650	22650	22650	0
15	20250328	211300	828267800	22650	22650	22650	22650	0
16	20250328	211200	828267800	22650	22650	22650	22650	0
17	20250328	211100	828267800	22650	22650	22650	22650	0
18	20250328	211000	828267800	22650	22650	22650	22650	0
19	20250328	210900	828267800	22650	22650	22650	22650	0
20	20250328	210800	828267800	22650	22650	22650	22650	0
21	20250328	210700	828267800	22650	22650	22650	22650	0
22	20250328	210600	828267800	22650	22650	22650	22650	0
23	20250328	210500	828267800	22650	22650	22650	22650	0
24	20250328	210400	828267800	22650	22650	22650	22650	0
25	20250328	210300	828267800	22650	22650	22650	22650	0
26	20250328	210200	828267800	22650	22650	22650	22650	0
27	20250328	210100	828267800	22650	22650	22650	22650	0
28	20250328	210000	828267800	22650	22650	22650	22650	0
29	20250328	205900	828267800	22650	22650	22650	22650	0
30	20250328	205800	828267800	22650	22650	22650	22650	0
31	20250328	205700	828267800	22650	22650	22650	22650	0
32	20250328	205600	828267800	22650	22650	22650	22650	492
33	20250328	205500	828267800	22650	22650	22650	22650	0
34	20250328	205400	828267800	22650	22650	22650	22650	0
35	20250328	205300	828267800	22650	22650	22650	22650	0
36	20250328	205200	828267800	22650	22650	22650	22650	0
37	20250328	205100	828267800	22650	22650	22650	22650	0
38	20250328	205000	828267800	22650	22650	22650	22650	0
39	20250328	204900	828267800	22650	22650	22650	22650	0
40	20250328	204800	828267800	22650	22650	22650	22650	0
41	20250328	204700	828267800	22650	22650	22650	22650	0
42	20250328	204600	828267800	22650	22650	22650	22650	0
43	20250328	204500	828267800	22650	22650	22650	22650	0
44	20250328	204400	828267800	22650	22650	22650	22650	0
45	20250328	204300	828267800	22650	22650	22650	22650	0
46	20250328	204200	828267800	22650	22650	22650	22650	0
47	20250328	204100	828267800	22650	22650	22650	22650	0
48	20250328	204000	828267800	22650	22650	22650	22650	0
49	20250328	203900	828267800	22650	22650	22650	22650	0
50	20250328	203800	828267800	22650	22650	22650	22650	0
51	20250328	203700	828267800	22650	22650	22650	22650	0
52	20250328	203600	828267800	22650	22650	22650	22650	0
53	20250328	203500	828267800	22650	22650	22650	22650	0
54	20250328	203400	828267800	22650	22650	22650	22650	0
55	20250328	203300	828267800	22650	22650	22650	22650	0
56	20250328	203200	828267800	22650	22650	22650	22650	0
57	20250328	203100	828267800	22650	22650	22650	22650	0
58	20250328	203000	828267800	22650	22650	22650	22650	0
59	20250328	202900	828267800	22650	22650	22650	22650	0
60	20250328	202800	828267800	22650	22650	22650	22650	0
61	20250328	202700	828267800	22650	22650	22650	22650	0
62	20250328	202600	828267800	22650	22650	22650	22650	492
63	20250328	202500	828267800	22650	22650	22650	22650	0
64	20250328	202400	828267800	22650	22650	22650	22650	0
65	20250328	202300	828267800	22650	22650	22650	22650	0
66	20250328	202200	828267800	22650	22650	22650	22650	0
67	20250328	202100	828267800	22650	22650	22650	22650	0
68	20250328	202000	828267800	22650	22650	22650	22650	0
69	20250328	201900	828267800	22650	22650	22650	22650	0
70	20250328	201800	828267800	22650	22650	22650	22650	0
71	20250328	201700	828267800	22650	22650	22650	22650	0
72	20250328	201600	828267800	22650	22650	22650	22650	0
73	20250328	201500	828267800	22650	22650	22650	22650	0
74	20250328	201400	828267800	22650	22650	22650	22650	0
75	20250328	201300	828267800	22650	22650	22650	22650	0
76	20250328	201200	828267800	22650	22650	22650	22650	0
77	20250328	201100	828267800	22650	22650	22650	22650	0
78	20250328	201000	828267800	22650	22650	22650	22650	0
79	20250328	200900	828267800	22650	22650	22650	22650	0
80	20250328	200800	828267800	22650	22650	22650	22650	0
81	20250328	200700	828267800	22650	22650	22650	22650	0
82	20250328	200600	828267800	22650	22650	22650	22650	0
83	20250328	200500	828267800	22650	22650	22650	22650	0
84	20250328	200400	828267800	22650	22650	22650	22650	0
85	20250328	200300	828267800	22650	22650	22650	22650	0
86	20250328	200200	828267800	22650	22650	22650	22650	0
87	20250328	200100	828267800	22650	22650	22650	22650	0
88	20250328	200000	828267800	22650	22650	22650	22650	0
89	20250328	195900	828267800	22650	22650	22650	22650	0
90	20250328	195800	828267800	22650	22650	22650	22650	0
91	20250328	195700	828267800	22650	22650	22650	22650	0
92	20250328	195600	828267800	22650	22650	22650	22650	492
93	20250328	195500	828267800	22650	22650	22650	22650	0
94	20250328	195400	828267800	22650	22650	22650	22650	0
95	20250328	195300	828267800	22650	22650	22650	22650	0
96	20250328	195200	828267800	22650	22650	22650	22650	0
97	20250328	195100	828267800	22650	22650	22650	22650	0
98	20250328	195000	828267800	22650	22650	22650	22650	0
99	20250328	194900	828267800	22650	22650	22650	22650	0
100	20250328	194800	828267800	22650	22650	22650	22650	0
101	20250328	194700	828267800	22650	22650	22650	22650	0
102	20250328	194600	828267800	22650	22650	22650	22650	0
103	20250328	194500	828267800	22650	22650	22650	22650	0
104	20250328	194400	828267800	22650	22650	22650	22650	0
105	20250328	194300	828267800	22650	22650	22650	22650	0
106	20250328	194200	828267800	22650	22650	22650	22650	0
107	20250328	194100	828267800	22650	22650	22650	22650	0
108	20250328	194000	828267800	22650	22650	22650	22650	0
109	20250328	193900	828267800	22650	22650	22650	22650	0
110	20250328	193800	828267800	22650	22650	22650	22650	0
111	20250328	193700	828267800	22650	22650	22650	22650	0
112	20250328	193600	828267800	22650	22650	22650	22650	0
113	20250328	193500	828267800	22650	22650	22650	22650	0
114	20250328	193400	828267800	22650	22650	22650	22650	0
115	20250328	193300	828267800	22650	22650	22650	22650	0
116	20250328	193200	828267800	22650	22650	22650	22650	0
117	20250328	193100	828267800	22650	22650	22650	22650	0
118	20250328	193000	828267800	22650	22650	22650	22650	0
119	20250328	192900	828267800	22650	22650	22650	22650	0
120	20250328	192800	828267800	22650	22650	22650	22650	0
121	20250328	192700	828267800	22650	22650	22650	22650	0
122	20250328	192600	828267800	22650	22650	22650	22650	492
123	20250328	192500	828267800	22650	22650	22650	22650	0
124	20250328	192400	828267800	22650	22650	22650	22650	0
125	20250328	192300	828267800	22650	22650	22650	22650	0
126	20250328	192200	828267800	22650	22650	22650	22650	0
127	20250328	192100	828267800	22650	22650	22650	22650	0
128	20250328	192000	828267800	22650	22650	22650	22650	0
129	20250328	191900	828267800	22650	22650	22650	22650	0
130	20250328	191800	828267800	22650	22650	22650	22650	0
131	20250328	191700	828267800	22650	22650	22650	22650	0
132	20250328	191600	828267800	22650	22650	22650	22650	0
133	20250328	191500	828267800	22650	22650	22650	22650	0
134	20250328	191400	828267800	22650	22650	22650	22650	0
135	20250328	191300	828267800	22650	22650	22650	22650	0
136	20250328	191200	828267800	22650	22650	22650	22650	0
137	20250328	191100	828267800	22650	22650	22650	22650	0
138	20250328	191000	828267800	22650	22650	22650	22650	0
139	20250328	190900	828267800	22650	22650	22650	22650	0
140	20250328	190800	828267800	22650	22650	22650	22650	0
141	20250328	190700	828267800	22650	22650	22650	22650	0
142	20250328	190600	828267800	22650	22650	22650	22650	0
143	20250328	190500	828267800	22650	22650	22650	22650	0
144	20250328	190400	828267800	22650	22650	22650	22650	0
145	20250328	190300	828267800	22650	22650	22650	22650	0
146	20250328	190200	828267800	22650	22650	22650	22650	0
147	20250328	190100	828267800	22650	22650	22650	22650	0
148	20250328	190000	828267800	22650	22650	22650	22650	0
149	20250328	185900	828267800	22650	22650	22650	22650	0
150	20250328	185800	828267800	22650	22650	22650	22650	0
151	20250328	185700	828267800	22650	22650	22650	22650	0
152	20250328	185600	828267800	22650	22650	22650	22650	492
153	20250328	185500	828267800	22650	22650	22650	22650	0
154	20250328	185400	828267800	22650	22650	22650	22650	0
155	20250328	185300	828267800	22650	22650	22650	22650	0
156	20250328	185200	828267800	22650	22650	22650	22650	0
157	20250328	185100	828267800	22650	22650	22650	22650	0
158	20250328	185000	828267800	22650	22650	22650	22650	0
159	20250328	184900	828267800	22650	22650	22650	22650	0
160	20250328	184800	828267800	22650	22650	22650	22650	0
161	20250328	184700	828267800	22650	22650	22650	22650	0
162	20250328	184600	828267800	22650	22650	22650	22650	0
163	20250328	184500	828267800	22650	22650	22650	22650	0
164	20250328	184400	828267800	22650	22650	22650	22650	0
165	20250328	184300	828267800	22650	22650	22650	22650	0
166	20250328	184200	828267800	22650	22650	22650	22650	0
167	20250328	184100	828267800	22650	22650	22650	22650	0
168	20250328	184000	828267800	22650	22650	22650	22650	0
169	20250328	183900	828267800	22650	22650	22650	22650	0
170	20250328	183800	828267800	22650	22650	22650	22650	0
171	20250328	183700	828267800	22650	22650	22650	22650	0
172	20250328	183600	828267800	22650	22650	22650	22650	0
173	20250328	183500	828267800	22650	22650	22650	22650	0
174	20250328	183400	828267800	22650	22650	22650	22650	0
175	20250328	183300	828267800	22650	22650	22650	22650	0
176	20250328	183200	828267800	22650	22650	22650	22650	0
177	20250328	183100	828267800	22650	22650	22650	22650	0
178	20250328	183000	828267800	22650	22650	22650	22650	0
179	20250328	182900	828267800	22650	22650	22650	22650	0
180	20250328	182800	828267800	22650	22650	22650	22650	0
181	20250328	182700	828267800	22650	22650	22650	22650	0
182	20250328	182600	828267800	22650	22650	22650	22650	492
183	20250328	182500	828267800	22650	22650	22650	22650	0
184	20250328	182400	828267800	22650	22650	22650	22650	0
185	20250328	182300	828267800	22650	22650	22650	22650	0
186	20250328	182200	828267800	22650	22650	22650	22650	0
187	20250328	182100	828267800	22650	22650	22650	22650	0
188	20250328	182000	828267800	22650	22650	22650	22650	0
189	20250328	181900	828267800	22650	22650	22650	22650	0
190	20250328	181800	828267800	22650	22650	22650	22650	0
191	20250328	181700	828267800	22650	22650	22650	22650	0
192	20250328	181600	828267800	22650	22650	22650	22650	0
193	20250328	181500	828267800	22650	22650	22650	22650	0
194	20250328	181400	828267800	22650	22650	22650	22650	0
195	20250328	181300	828267800	22650	22650	22650	22650	0
196	20250328	181200	828267800	22650	22650	22650	22650	0
197	20250328	181100	828267800	22650	22650	22650	22650	0
198	20250328	181000	828267800	22650	22650	22650	22650	0
199	20250328	180900	828267800	22650	22650	22650	22650	0
200	20250328	180800	828267800	22650	22650	22650	22650	0
201	20250328	180700	828267800	22650	22650	22650	22650	0
202	20250328	180600	828267800	22650	22650	22650	22650	0
203	20250328	180500	828267800	22650	22650	22650	22650	0
204	20250328	180400	828267800	22650	22650	22650	22650	0
205	20250328	180300	828267800	22650	22650	22650	22650	0
206	20250328	180200	828267800	22650	22650	22650	22650	0
207	20250328	180100	828267800	22650	22650	22650	22650	0
208	20250328	180000	828267800	22650	22650	22650	22650	0
209	20250328	175900	828267800	22650	22650	22650	22650	0
210	20250328	175800	828267800	22650	22650	22650	22650	0
211	20250328	175700	828267800	22650	22650	22650	22650	0
212	20250328	175600	828267800	22650	22650	22650	22650	492
213	20250328	175500	828267800	22650	22650	22650	22650	0
214	20250328	175400	828267800	22650	22650	22650	22650	0
215	20250328	175300	828267800	22650	22650	22650	22650	0
216	20250328	175200	828267800	22650	22650	22650	22650	0
217	20250328	175100	828267800	22650	22650	22650	22650	0
218	20250328	175000	828267800	22650	22650	22650	22650	0
219	20250328	174900	828267800	22650	22650	22650	22650	0
220	20250328	174800	828267800	22650	22650	22650	22650	0
221	20250328	174700	828267800	22650	22650	22650	22650	0
222	20250328	174600	828267800	22650	22650	22650	22650	0
223	20250328	174500	828267800	22650	22650	22650	22650	0
224	20250328	174400	828267800	22650	22650	22650	22650	0
225	20250328	174300	828267800	22650	22650	22650	22650	0
226	20250328	174200	828267800	22650	22650	22650	22650	0
227	20250328	174100	828267800	22650	22650	22650	22650	0
228	20250328	174000	828267800	22650	22650	22650	22650	0
229	20250328	173900	828267800	22650	22650	22650	22650	0
230	20250328	173800	828267800	22650	22650	22650	22650	0
231	20250328	173700	828267800	22650	22650	22650	22650	0
232	20250328	173600	828267800	22650	22650	22650	22650	0
233	20250328	173500	828267800	22650	22650	22650	22650	0
234	20250328	173400	828267800	22650	22650	22650	22650	0
235	20250328	173300	828267800	22650	22650	22650	22650	0
236	20250328	173200	828267800	22650	22650	22650	22650	0
237	20250328	173100	828267800	22650	22650	22650	22650	0
238	20250328	173000	828267800	22650	22650	22650	22650	0
239	20250328	172900	828267800	22650	22650	22650	22650	0
240	20250328	172800	828267800	22650	22650	22650	22650	0
241	20250328	172700	828267800	22650	22650	22650	22650	0
242	20250328	172600	828267800	22650	22650	22650	22650	492
243	20250328	172500	828267800	22650	22650	22650	22650	0
244	20250328	172400	828267800	22650	22650	22650	22650	0
245	20250328	172300	828267800	22650	22650	22650	22650	0
246	20250328	172200	828267800	22650	22650	22650	22650	0
247	20250328	172100	828267800	22650	22650	22650	22650	0
248	20250328	172000	828267800	22650	22650	22650	22650	0
249	20250328	171900	828267800	22650	22650	22650	22650	0
250	20250328	171800	828267800	22650	22650	22650	22650	0
251	20250328	171700	828267800	22650	22650	22650	22650	0
252	20250328	171600	828267800	22650	22650	22650	22650	0
253	20250328	171500	828267800	22650	22650	22650	22650	0
254	20250328	171400	828267800	22650	22650	22650	22650	0
255	20250328	171300	828267800	22650	22650	22650	22650	0
256	20250328	171200	828267800	22650	22650	22650	22650	0
257	20250328	171100	828267800	22650	22650	22650	22650	0
258	20250328	171000	828267800	22650	22650	22650	22650	0
259	20250328	170900	828267800	22650	22650	22650	22650	0
260	20250328	170800	828267800	22650	22650	22650	22650	0
261	20250328	170700	828267800	22650	22650	22650	22650	0
262	20250328	170600	828267800	22650	22650	22650	22650	0
263	20250328	170500	828267800	22650	22650	22650	22650	0
264	20250328	170400	828267800	22650	22650	22650	22650	0
265	20250328	170300	828267800	22650	22650	22650	22650	0
266	20250328	170200	828267800	22650	22650	22650	22650	0
267	20250328	170100	828267800	22650	22650	22650	22650	0
268	20250328	170000	828267800	22650	22650	22650	22650	0
269	20250328	165900	828267800	22650	22650	22650	22650	0
270	20250328	165800	828267800	22650	22650	22650	22650	0
271	20250328	165700	828267800	22650	22650	22650	22650	0
272	20250328	165600	828267800	22650	22650	22650	22650	492
273	20250328	165500	828267800	22650	22650	22650	22650	0
274	20250328	165400	828267800	22650	22650	22650	22650	0
275	20250328	165300	828267800	22650	22650	22650	22650	0
276	20250328	165200	828267800	22650	22650	22650	22650	0
277	20250328	165100	828267800	22650	22650	22650	22650	0
278	20250328	165000	828267800	22650	22650	22650	22650	0
279	20250328	164900	828267800	22650	22650	22650	22650	0
280	20250328	164800	828267800	22650	22650	22650	22650	0
281	20250328	164700	828267800	22650	22650	22650	22650	0
282	20250328	164600	828267800	22650	22650	22650	22650	0
283	20250328	164500	828267800	22650	22650	22650	22650	0
284	20250328	164400	828267800	22650	22650	22650	22650	0
285	20250328	164300	828267800	22650	22650	22650	22650	0
286	20250328	164200	828267800	22650	22650	22650	22650	0
287	20250328	164100	828267800	22650	22650	22650	22650	0
288	20250328	164000	828267800	22650	22650	22650	22650	0
289	20250328	163900	828267800	22650	22650	22650	22650	0
290	20250328	163800	828267800	22650	22650	22650	22650	0
291	20250328	163700	828267800	22650	22650	22650	22650	0
292	20250328	163600	828267800	22650	22650	22650	22650	0
293	20250328	163500	828267800	22650	22650	22650	22650	0
294	20250328	163400	828267800	22650	22650	22650	22650	0
295	20250328	163300	828267800	22650	22650	22650	22650	0
296	20250328	163200	828267800	22650	22650	22650	22650	0
297	20250328	163100	828267800	22650	22650	22650	22650	0
298	20250328	163000	828267800	22650	22650	22650	22650	0
299	20250328	162900	828267800	22650	22650	22650	22650	0
300	20250328	162800	828267800	22650	22650	22650	22650	0
301	20250328	162700	828267800	22650	22650	22650	22650	0
302	20250328	162600	828267800	22650	22650	22650	22650	492
303	20250328	162500	828267800	22650	22650	22650	22650	0
304	20250328	162400	828267800	22650	22650	22650	22650	0
305	20250328	162300	828267800	22650	22650	22650	22650	0
306	20250328	162200	828267800	22650	22650	22650	22650	0
307	20250328	162100	828267800	22650	22650	22650	22650	0
308	20250328	162000	828267800	22650	22650	22650	22650	0
309	20250328	161900	828267800	22650	22650	22650	22650	0
310	20250328	161800	828267800	22650	22650	22650	22650	0
311	20250328	161700	828267800	22650	22650	22650	22650	0
312	20250328	161600	828267800	22650	22650	22650	22650	0
313	20250328	161500	828267800	22650	22650	22650	22650	0
314	20250328	161400	828267800	22650	22650	22650	22650	0
315	20250328	161300	828267800	22650	22650	22650	22650	0
316	20250328	161200	828267800	22650	22650	22650	22650	0
317	20250328	161100	828267800	22650	22650	22650	22650	0
318	20250328	161000	828267800	22650	22650	22650	22650	0
319	20250328	160900	828267800	22650	22650	22650	22650	0
320	20250328	160800	828267800	22650	22650	22650	22650	0
321	20250328	160700	828267800	22650	22650	22650	22650	0
322	20250328	160600	828267800	22650	22650	22650	22650	0
323	20250328	160500	828267800	22650	22650	22650	22650	0
324	20250328	160400	828267800	22650	22650	22650	22650	0
325	20250328	160300	828267800	22650	22650	22650	22650	0
326	20250328	160200	828267800	22650	22650	22650	22650	0
327	20250328	160100	828267800	22650	22650	22650	22650	0
328	20250328	160000	828267800	22650	22650	22650	22650	0
329	20250328	155900	828267800	22650	22650	22650	22650	0
330	20250328	155800	828267800	22650	22650	22650	22650	0
331	20250328	155700	828267800	22650	22650	22650	22650	0
332	20250328	155600	828267800	22650	22650	22650	22650	492
333	20250328	155500	828267800	22650	22650	22650	22650	0
334	20250328	155400	828267800	22650	22650	22650	22650	0
335	20250328	155300	828267800	22650	22650	22650	22650	0
336	20250328	155200	828267800	22650	22650	22650	22650	0
337	20250328	155100	828267800	22650	22650	22650	22650	0
338	20250328	155000	828267800	22650	22650	22650	22650	0
339	20250328	154900	828267800	22650	22650	22650	22650	0
340	20250328	154800	828267800	22650	22650	22650	22650	0
341	20250328	154700	828267800	22650	22650	22650	22650	0
342	20250328	154600	828267800	22650	22650	22650	22650	0
343	20250328	154500	828267800	22650	22650	22650	22650	0
344	20250328	154400	828267800	22650	22650	22650	22650	0
345	20250328	154300	828267800	22650	22650	22650	22650	0
346	20250328	154200	828267800	22650	22650	22650	22650	0
347	20250328	154100	828267800	22650	22650	22650	22650	0
348	20250328	154000	828267800	22650	22650	22650	22650	0
349	20250328	153900	828267800	22650	22650	22650	22650	0
350	20250328	153800	828267800	22650	22650	22650	22650	0
351	20250328	153700	828267800	22650	22650	22650	22650	0
352	20250328	153600	828267800	22650	22650	22650	22650	0
353	20250328	153500	828267800	22650	22650	22650	22650	0
354	20250328	153400	828267800	22650	22650	22650	22650	0
355	20250328	153300	828267800	22650	22650	22650	22650	0
356	20250328	153200	828267800	22650	22650	22650	22650	0
357	20250328	153100	828267800	22650	22650	22650	22650	0
358	20250328	153000	828267800	22650	22650	22650	22650	492
359	20250328	152900	817124000	22700	22700	22700	22700	0
360	20250328	152800	817124000	22700	22700	22700	22700	0
361	20250328	152700	817124000	22700	22700	22700	22700	0
362	20250328	152600	817124000	22700	22700	22700	22700	0
363	20250328	152500	817124000	22700	22700	22700	22700	0
364	20250328	152400	817124000	22700	22700	22700	22700	0
365	20250328	152300	817124000	22700	22700	22700	22700	0
366	20250328	152200	817124000	22700	22700	22700	22700	0
367	20250328	152100	817124000	22700	22700	22700	22700	0
368	20250328	152000	817124000	22700	22700	22700	22700	0
369	20250328	151900	817124000	22700	22750	22750	22700	500
370	20250328	151800	805767450	22750	22750	22750	22750	0
371	20250328	151700	805767450	22750	22750	22750	22750	0
372	20250328	151600	805767450	22750	22750	22750	22750	21
373	20250328	151500	805289700	22750	22750	22750	22750	35
374	20250328	151400	804493450	22750	22750	22750	22750	8
375	20250328	151300	804311450	22700	22800	22800	22700	126
376	20250328	151200	801443400	22800	22800	22800	22750	57
377	20250328	151100	800144850	23000	23000	23000	23000	0
378	20250328	151000	800144850	23000	23000	23000	23000	11
379	20250328	150900	799891850	23000	23000	23000	23000	9
380	20250328	150800	799684850	23000	23000	23000	23000	1
381	20250328	150700	799661850	23000	23000	23000	23000	8
382	20250328	150600	799477850	23000	22900	23000	22900	2
383	20250328	150500	799431950	22750	22750	22750	22750	650
384	20250328	150400	784644450	22750	22750	22750	22750	0
385	20250328	150300	784644450	22750	22750	22750	22750	34
386	20250328	150200	783870950	22700	22700	22700	22700	0
387	20250328	150100	783870950	22700	22700	22700	22700	0
388	20250328	150000	783870950	22700	22700	22700	22700	0
389	20250328	145900	783870950	22700	22700	22700	22700	200
390	20250328	145800	779330950	22700	22700	22700	22700	251
391	20250328	145700	773633250	22700	22700	22700	22700	0
392	20250328	145600	773633250	22700	22700	22700	22700	0
393	20250328	145500	773633250	22700	22700	22700	22700	1
394	20250328	145400	773610550	22700	22700	22700	22700	0
395	20250328	145300	773610550	22700	22700	22700	22700	100
396	20250328	145200	771340550	22700	22700	22700	22700	528
397	20250328	145100	759354950	22700	22700	22700	22700	0
398	20250328	145000	759354950	22700	22700	22700	22700	0
399	20250328	144900	759354950	22700	22700	22700	22700	0
400	20250328	144800	759354950	22700	22700	22700	22700	10
401	20250328	144700	759127950	22700	22700	22700	22700	0
402	20250328	144600	759127950	22700	22750	22750	22700	300
403	20250328	144500	752314300	22750	22750	22750	22750	0
404	20250328	144400	752314300	22750	22750	22750	22750	0
405	20250328	144300	752314300	22750	22800	22800	22750	101
406	20250328	144200	750015750	22800	22800	22800	22800	0
407	20250328	144100	750015750	22800	22800	22800	22800	9
408	20250328	144000	749810550	22800	22800	22800	22800	30
409	20250328	143900	749126550	22850	22900	22900	22850	603
410	20250328	143800	735347950	22900	22900	22900	22900	10
411	20250328	143700	735118950	22900	22900	22900	22900	0
412	20250328	143600	735118950	22900	22900	22900	22900	10
413	20250328	143500	734889950	22750	22750	22750	22750	87
414	20250328	143400	732910700	22900	23000	23000	22750	697
415	20250328	143300	717024800	23000	23000	23000	23000	4
416	20250328	143200	716932800	23000	23000	23000	23000	4
417	20250328	143100	716840800	23000	23000	23000	23000	0
418	20250328	143000	716840800	23000	23000	23000	23000	0
419	20250328	142900	716840800	23000	23000	23000	23000	0
420	20250328	142800	716840800	23000	22850	23000	22850	142
421	20250328	142700	713595950	23000	23000	23000	23000	48
422	20250328	142600	712491950	23000	23000	23000	23000	7
423	20250328	142500	712330950	23000	22950	23000	22950	13
424	20250328	142400	712032500	22950	22950	22950	22950	1
425	20250328	142300	712009550	22800	22800	22800	22800	254
426	20250328	142200	706218350	22800	22800	22800	22800	3
427	20250328	142100	706149950	22800	22800	22800	22800	50
428	20250328	142000	705009950	22800	22800	22800	22800	0
429	20250328	141900	705009950	22800	22800	22800	22800	0
430	20250328	141800	705009950	22800	22800	22800	22800	0
431	20250328	141700	705009950	22800	22800	22800	22800	0
432	20250328	141600	705009950	22800	22800	22800	22800	22
433	20250328	141500	704508350	22800	22800	22800	22800	10
434	20250328	141400	704280350	22800	22800	22800	22800	0
435	20250328	141300	704280350	22800	22800	22800	22800	0
436	20250328	141200	704280350	22800	22800	22800	22800	4
437	20250328	141100	704189150	22750	22750	22750	22750	0
438	20250328	141000	704189150	22750	22750	22750	22750	0
439	20250328	140900	704189150	22750	22750	22750	22750	0
440	20250328	140800	704189150	22750	22750	22750	22750	0
441	20250328	140700	704189150	22750	22750	22750	22750	0
442	20250328	140600	704189150	22750	22750	22750	22750	0
443	20250328	140500	704189150	22750	22750	22750	22750	0
444	20250328	140400	704189150	22750	22750	22750	22750	0
445	20250328	140300	704189150	22750	22750	22750	22750	55
446	20250328	140200	702937900	22800	22800	22800	22800	3
447	20250328	140100	702869500	22800	22800	22800	22800	0
448	20250328	140000	702869500	22800	22800	22800	22800	1
449	20250328	135900	702846700	22750	22750	22750	22750	0
450	20250328	135800	702846700	22750	22750	22750	22750	0
451	20250328	135700	702846700	22750	22750	22750	22750	0
452	20250328	135600	702846700	22750	22750	22750	22750	0
453	20250328	135500	702846700	22750	22750	22750	22750	0
454	20250328	135400	702846700	22750	22750	22750	22750	0
455	20250328	135300	702846700	22750	22750	22750	22750	0
456	20250328	135200	702846700	22750	22750	22750	22750	0
457	20250328	135100	702846700	22750	22750	22750	22750	10
458	20250328	135000	702619200	22750	22750	22750	22750	0
459	20250328	134900	702619200	22750	22750	22750	22750	70
460	20250328	134800	701026700	22800	22800	22800	22800	30
461	20250328	134700	700342700	22750	22750	22750	22750	0
462	20250328	134600	700342700	22750	22750	22750	22750	0
463	20250328	134500	700342700	22750	22750	22750	22750	0
464	20250328	134400	700342700	22750	22750	22750	22750	0
465	20250328	134300	700342700	22750	22750	22750	22750	3
466	20250328	134200	700274450	22750	22750	22750	22750	10
467	20250328	134100	700046950	22750	22750	22750	22750	0
468	20250328	134000	700046950	22750	22750	22750	22750	0
469	20250328	133900	700046950	22750	22750	22750	22750	0
470	20250328	133800	700046950	22750	22750	22750	22750	0
471	20250328	133700	700046950	22750	22750	22750	22750	4
472	20250328	133600	699955950	22750	22750	22750	22750	0
473	20250328	133500	699955950	22750	22750	22750	22750	0
474	20250328	133400	699955950	22750	22750	22750	22750	0
475	20250328	133300	699955950	22750	22750	22750	22750	2
476	20250328	133200	699910450	22750	22750	22750	22750	169
477	20250328	133100	696065700	22750	22750	22750	22750	0
478	20250328	133000	696065700	22750	22750	22750	22750	0
479	20250328	132900	696065700	22750	22750	22750	22750	0
480	20250328	132800	696065700	22750	22750	22750	22750	0
481	20250328	132700	696065700	22750	22750	22750	22750	2
482	20250328	132600	696020200	22750	22775	22775	22750	136
483	20250328	132500	692924150	22775	22800	22800	22775	44
484	20250328	132400	691922025	22775	22775	22775	22775	0
485	20250328	132300	691922025	22775	22775	22775	22775	211
486	20250328	132200	687116500	22775	22775	22775	22775	0
487	20250328	132100	687116500	22775	22775	22775	22775	54
488	20250328	132000	685886650	22775	22775	22775	22775	0
489	20250328	131900	685886650	22775	22775	22775	22775	110
490	20250328	131800	683381400	22750	22750	22750	22750	131
491	20250328	131700	680401150	22750	22750	22750	22750	0
492	20250328	131600	680401150	22750	22750	22750	22750	0
493	20250328	131500	680401150	22750	22750	22750	22750	2
494	20250328	131400	680355650	22750	22750	22750	22750	0
495	20250328	131300	680355650	22750	22700	22750	22700	311
496	20250328	131200	673291750	22700	22700	22700	22700	0
497	20250328	131100	673291750	22700	22700	22700	22700	0
498	20250328	131000	673291750	22700	22700	22700	22700	1
499	20250328	130900	673269050	22700	22700	22700	22700	12
500	20250328	130800	672996650	22700	22700	22700	22700	10
501	20250328	130700	672769650	22700	22700	22700	22700	0
502	20250328	130600	672769650	22700	22700	22725	22700	339
503	20250328	130500	665070600	22700	22700	22700	22700	0
504	20250328	130400	665070600	22700	22700	22700	22700	4
505	20250328	130300	664979800	22700	22700	22700	22700	28
506	20250328	130200	664344200	22700	22700	22700	22700	0
507	20250328	130100	664344200	22700	22700	22700	22700	0
508	20250328	130000	664344200	22700	22700	22700	22700	39
509	20250328	125900	663458900	22700	22700	22700	22700	0
510	20250328	125800	663458900	22700	22700	22700	22700	165
511	20250328	125700	659713400	22550	22550	22550	22550	0
512	20250328	125600	659713400	22550	22550	22550	22550	176
513	20250328	125500	655744600	22550	22550	22550	22550	0
514	20250328	125400	655744600	22550	22550	22550	22550	21
515	20250328	125300	655271050	22550	22550	22550	22550	0
516	20250328	125200	655271050	22550	22550	22550	22550	150
517	20250328	125100	651888550	22550	22600	22600	22550	30
518	20250328	125000	651211950	22600	22600	22600	22600	11
519	20250328	124900	650963350	22600	22600	22600	22600	0
520	20250328	124800	650963350	22600	22600	22600	22600	16
521	20250328	124700	650601750	22600	22600	22600	22600	0
522	20250328	124600	650601750	22600	22600	22600	22600	110
523	20250328	124500	648115750	22600	22600	22600	22600	0
524	20250328	124400	648115750	22600	22600	22600	22600	1
525	20250328	124300	648093150	22700	22700	22700	22700	30
526	20250328	124200	647412150	22700	22700	22700	22700	0
527	20250328	124100	647412150	22700	22400	22700	22400	132
528	20250328	124000	644449200	22450	22450	22450	22450	682
529	20250328	123900	629138300	22500	22500	22500	22500	243
530	20250328	123800	623670800	22550	22550	22550	22550	0
531	20250328	123700	623670800	22550	22550	22550	22550	0
532	20250328	123600	623670800	22550	22550	22550	22550	31
533	20250328	123500	622971750	22550	22550	22550	22550	40
534	20250328	123400	622069750	22550	22550	22550	22550	100
535	20250328	123300	619814750	22600	22600	22600	22600	3
536	20250328	123200	619746950	22600	22600	22600	22600	8
537	20250328	123100	619566150	22600	22600	22600	22600	3
538	20250328	123000	619498350	22600	22700	22700	22600	24
539	20250328	122900	618955650	22700	22700	22700	22700	0
540	20250328	122800	618955650	22700	22700	22700	22700	6
541	20250328	122700	618819450	22700	22700	22700	22700	0
542	20250328	122600	618819450	22700	22700	22700	22700	0
543	20250328	122500	618819450	22700	22700	22700	22700	0
544	20250328	122400	618819450	22700	22700	22700	22700	0
545	20250328	122300	618819450	22700	22700	22700	22700	1
546	20250328	122200	618796750	22700	22700	22700	22700	5
547	20250328	122100	618683250	22500	22500	22500	22500	407
548	20250328	122000	609525750	22650	22650	22650	22650	10
549	20250328	121900	609299250	22650	22650	22650	22500	5020
550	20250328	121800	496220000	22700	22700	22700	22700	1
551	20250328	121700	496197300	22700	22700	22700	22700	43
552	20250328	121600	495221200	22750	22750	22750	22750	3
553	20250328	121500	495152950	22650	22650	22650	22650	0
554	20250328	121400	495152950	22650	22650	22650	22650	100
555	20250328	121300	492887950	22750	22750	22750	22750	0
556	20250328	121200	492887950	22750	22750	22750	22750	10
557	20250328	121100	492660450	22650	22650	22650	22650	0
558	20250328	121000	492660450	22650	22650	22650	22650	0
559	20250328	120900	492660450	22650	22700	22700	22650	26
560	20250328	120800	492070750	22650	22650	22650	22650	0
561	20250328	120700	492070750	22650	22650	22650	22650	0
562	20250328	120600	492070750	22650	22650	22650	22650	0
563	20250328	120500	492070750	22650	22650	22650	22650	0
564	20250328	120400	492070750	22650	22650	22650	22650	0
565	20250328	120300	492070750	22650	22650	22650	22650	0
566	20250328	120200	492070750	22650	22650	22650	22650	0
567	20250328	120100	492070750	22650	22650	22650	22650	0
568	20250328	120000	492070750	22650	22650	22650	22650	0
569	20250328	115900	492070750	22650	22650	22650	22650	1
570	20250328	115800	492048100	22750	22700	22750	22700	100
571	20250328	115700	489775800	22650	22650	22650	22650	10
572	20250328	115600	489549300	22650	22650	22650	22650	0
573	20250328	115500	489549300	22650	22650	22650	22650	1
574	20250328	115400	489526650	22650	22650	22650	22650	0
575	20250328	115300	489526650	22650	22650	22650	22650	1
576	20250328	115200	489504000	22650	22650	22650	22650	1
577	20250328	115100	489481350	22700	22700	22700	22700	13
578	20250328	115000	489186250	22700	22700	22700	22700	5
579	20250328	114900	489072750	22700	22700	22700	22700	0
580	20250328	114800	489072750	22700	22700	22700	22700	1
581	20250328	114700	489050050	22750	22750	22750	22750	0
582	20250328	114600	489050050	22750	22750	22750	22750	0
583	20250328	114500	489050050	22750	22750	22750	22700	14
584	20250328	114400	488731600	22700	22700	22700	22700	0
585	20250328	114300	488731600	22700	22700	22700	22700	10
586	20250328	114200	488504600	22700	22700	22700	22700	1
587	20250328	114100	488481900	22650	22700	22700	22650	300
588	20250328	114000	481686700	22750	22750	22750	22750	9
589	20250328	113900	481481950	22750	22750	22750	22750	50
590	20250328	113800	480344450	22800	22800	22800	22800	0
591	20250328	113700	480344450	22800	22800	22800	22800	2
592	20250328	113600	480298850	22700	22700	22700	22700	0
593	20250328	113500	480298850	22700	22700	22700	22700	2
594	20250328	113400	480253450	22800	22800	22800	22800	0
595	20250328	113300	480253450	22800	22800	22800	22800	0
596	20250328	113200	480253450	22800	22800	22800	22800	0
597	20250328	113100	480253450	22800	22800	22800	22800	0
598	20250328	113000	480253450	22800	22750	22800	22700	8
599	20250328	112900	480071200	22700	22700	22700	22700	0
600	20250328	112800	480071200	22700	22700	22700	22700	104
601	20250328	112700	477710400	22700	22700	22700	22700	1
602	20250328	112600	477687700	22700	22700	22700	22700	20
603	20250328	112500	477233700	22700	22700	22700	22700	3
604	20250328	112400	477165600	22700	22700	22700	22700	0
605	20250328	112300	477165600	22700	22700	22700	22700	0
606	20250328	112200	477165600	22700	22700	22700	22700	1
607	20250328	112100	477142900	22650	22700	22700	22650	105
608	20250328	112000	474760950	22700	22700	22700	22700	0
609	20250328	111900	474760950	22700	22700	22700	22700	0
610	20250328	111800	474760950	22700	22700	22700	22700	2
611	20250328	111700	474715550	22700	22700	22700	22700	0
612	20250328	111600	474715550	22700	22700	22700	22700	0
613	20250328	111500	474715550	22700	22700	22700	22700	0
614	20250328	111400	474715550	22700	22700	22700	22700	1000
615	20250328	111300	452015550	22700	22700	22700	22700	80
616	20250328	111200	450199550	22700	22800	22800	22700	12
617	20250328	111100	449926400	22800	22750	22800	22750	14
618	20250328	111000	449607250	22800	22800	22800	22800	1
619	20250328	110900	449584450	22800	22700	22800	22700	334
620	20250328	110800	441976050	22700	22700	22700	22700	1
621	20250328	110700	441953350	22700	22700	22700	22700	32
622	20250328	110600	441226950	22750	22700	22750	22700	262
623	20250328	110500	435279050	22750	22750	22750	22750	28
624	20250328	110400	434642050	22750	22800	22800	22750	40
625	20250328	110300	433730100	22800	22800	22800	22800	58
626	20250328	110200	432407700	22850	22850	22850	22850	33
627	20250328	110100	431653650	22850	22850	22850	22850	13
628	20250328	110000	431356600	22850	22850	22850	22850	0
629	20250328	105900	431356600	22850	22850	22850	22850	0
630	20250328	105800	431356600	22850	22850	22850	22850	0
631	20250328	105700	431356600	22850	22850	22850	22850	42
632	20250328	105600	430396900	22900	22900	22900	22900	11
633	20250328	105500	430145000	22850	22850	22850	22850	0
634	20250328	105400	430145000	22850	22850	22850	22850	0
635	20250328	105300	430145000	22850	22850	22850	22850	100
636	20250328	105200	427860000	22950	22950	22950	22950	90
637	20250328	105100	425794500	22950	22900	22950	22900	2
638	20250328	105000	425748650	22850	22850	22850	22850	0
639	20250328	104900	425748650	22850	22950	22950	22850	11
640	20250328	104800	425497200	22900	23000	23000	22900	108
641	20250328	104700	423023450	23050	23000	23050	22900	157
642	20250328	104600	419424600	23000	23000	23000	23000	4
643	20250328	104500	419332600	23000	23000	23000	23000	5
644	20250328	104400	419217600	23000	23100	23100	23000	7
645	20250328	104300	419056150	23100	23100	23100	23100	1
646	20250328	104200	419033050	23000	23000	23000	23000	1
647	20250328	104100	419010050	23000	23000	23100	23000	61
648	20250328	104000	417603200	23000	23000	23000	23000	2
649	20250328	103900	417557200	23000	23000	23000	23000	2
650	20250328	103800	417511200	23000	23000	23000	23000	0
651	20250328	103700	417511200	23000	23000	23000	23000	1
652	20250328	103600	417488200	23000	23000	23000	23000	1
653	20250328	103500	417465200	23000	23000	23000	23000	0
654	20250328	103400	417465200	23000	23000	23000	23000	1
655	20250328	103300	417442200	22900	22900	22900	22900	86
656	20250328	103200	415472800	22950	23000	23000	22950	63
657	20250328	103100	414026750	23100	23100	23100	23100	0
658	20250328	103000	414026750	23100	23100	23100	23100	276
659	20250328	102900	407651150	23100	23100	23100	23100	65
660	20250328	102800	406149650	23100	23000	23100	23000	7
661	20250328	102700	405988450	23000	23000	23000	23000	1
662	20250328	102600	405965450	22900	22900	22900	22900	18
663	20250328	102500	405553250	23000	23000	23000	23000	1
664	20250328	102400	405530250	23000	23000	23000	23000	5
665	20250328	102300	405415250	23000	23100	23100	23000	51
666	20250328	102200	404242150	23100	23100	23100	23100	2
667	20250328	102100	404195950	23100	22950	23100	22950	1006
668	20250328	102000	381048750	22950	22950	22950	22900	52
669	20250328	101900	379857850	22950	22900	22950	22900	23
670	20250328	101800	379330100	22950	22950	22950	22950	21
671	20250328	101700	378848150	22950	22950	22950	22950	1
672	20250328	101600	378825200	22950	22900	22950	22900	67
673	20250328	101500	377289400	22900	22900	22900	22900	93
674	20250328	101400	375159700	22900	22900	22900	22900	0
675	20250328	101300	375159700	22900	22900	22900	22900	0
676	20250328	101200	375159700	22900	22850	22900	22850	133
677	20250328	101100	372119500	22750	22750	22750	22750	10
678	20250328	101000	371892000	22850	22850	22850	22850	2
679	20250328	100900	371846300	22850	22850	22850	22850	0
680	20250328	100800	371846300	22850	22700	22850	22700	104
681	20250328	100700	369484900	22700	22700	22700	22700	0
682	20250328	100600	369484900	22700	22700	22700	22700	0
683	20250328	100500	369484900	22700	22700	22700	22700	0
684	20250328	100400	369484900	22700	22700	22700	22700	0
685	20250328	100300	369484900	22700	22700	22700	22700	0
686	20250328	100200	369484900	22700	22750	22750	22700	134
687	20250328	100100	366438900	22950	22950	22950	22950	1
688	20250328	100000	366415950	22800	22800	22800	22800	0
689	20250328	095900	366415950	22800	22800	22800	22800	6
690	20250328	095800	366279150	22850	22850	22850	22850	109
691	20250328	095700	363788500	22700	22850	22850	22700	609
692	20250328	095600	349960100	22950	22950	22950	22950	91
693	20250328	095500	347871650	22950	22750	22950	22750	53
694	20250328	095400	346665450	22700	22700	22700	22700	5
695	20250328	095300	346551950	22600	22600	22600	22600	0
696	20250328	095200	346551950	22600	22600	22600	22600	0
697	20250328	095100	346551950	22600	22600	22600	22600	12
698	20250328	095000	346280750	22600	22600	22600	22600	55
699	20250328	094900	345037750	22600	22750	22750	22600	1516
700	20250328	094800	310728900	22750	22800	22800	22750	93
701	20250328	094700	308613000	22800	22800	22800	22800	21
702	20250328	094600	308134200	22800	22800	22800	22800	111
703	20250328	094500	305603400	22800	22800	22800	22800	19
704	20250328	094400	305170200	22750	22750	22750	22750	10
705	20250328	094300	304942700	22700	22700	22700	22700	0
706	20250328	094200	304942700	22700	22700	22700	22700	11
707	20250328	094100	304693000	22700	22700	22700	22675	22
708	20250328	094000	304193900	22700	22750	22750	22700	5
709	20250328	093900	304080200	22750	22700	22750	22700	43
710	20250328	093800	303104000	22700	22850	22850	22700	1030
711	20250328	093700	279628650	22900	23050	23050	22900	505
712	20250328	093600	268030950	23150	23100	23150	23100	155
713	20250328	093500	264443600	23150	23150	23150	23150	32
714	20250328	093400	263702800	23150	23100	23150	23100	1309
715	20250328	093300	233401100	23100	23000	23100	23000	1253
716	20250328	093200	204559050	22950	22950	22950	22950	74
717	20250328	093100	202860750	22900	22900	22900	22900	100
718	20250328	093000	200570750	22900	22900	22900	22800	360
719	20250328	092900	192355650	22800	22800	22800	22800	40
720	20250328	092800	191443650	22800	22800	22800	22800	1
721	20250328	092700	191420850	22900	22900	22900	22900	102
722	20250328	092600	189085050	22750	22750	22750	22750	0
723	20250328	092500	189085050	22750	22750	22750	22750	10
724	20250328	092400	188857550	22700	22700	22750	22700	72
725	20250328	092300	187222900	22750	22750	22750	22750	300
726	20250328	092200	180397900	22750	22700	22750	22700	61
727	20250328	092100	179011000	22700	22650	22700	22650	591
728	20250328	092000	165624800	22600	22600	22650	22600	11
729	20250328	091900	165376050	22600	22600	22600	22600	5
730	20250328	091800	165263050	22600	22600	22600	22600	189
731	20250328	091700	160991650	22600	22550	22600	22550	37
732	20250328	091600	160157100	22500	22650	22650	22500	430
733	20250328	091500	150466050	22650	22600	22650	22600	321
734	20250328	091400	143197050	22600	22550	22600	22550	181
735	20250328	091300	139106500	22500	22550	22550	22500	50
736	20250328	091200	137979850	22500	22550	22550	22500	52
737	20250328	091100	136809150	22550	22450	22550	22450	14
738	20250328	091000	136494600	22500	22600	22600	22500	302
739	20250328	090900	129673400	22600	22600	22600	22600	54
740	20250328	090800	128453000	22600	22450	22600	22450	622
741	20250328	090700	114430400	22450	22700	22700	22100	2996
742	20250328	090600	47305800	22500	22550	22600	22500	126
743	20250328	090500	44467450	22500	22750	22750	22500	800
744	20250328	090400	26412850	23100	22900	23100	22600	274
745	20250328	090300	20195650	22900	22700	22900	22700	71
746	20250328	090200	18574850	22700	22800	22800	22700	122
747	20250328	090100	15801950	22800	22850	22850	22800	216
748	20250328	090000	10876850	22850	23250	23250	22850	472