KissMeData/137400/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202500	5061899600	44750	44750	44750	44750	4128
3	20250324	202400	5061899600	44750	44750	44750	44750	0
4	20250324	202300	5061899600	44750	44750	44750	44750	0
5	20250324	202200	5061899600	44750	44750	44750	44750	0
6	20250324	202100	5061899600	44750	44750	44750	44750	0
7	20250324	202000	5061899600	44750	44750	44750	44750	0
8	20250324	201900	5061899600	44750	44750	44750	44750	0
9	20250324	201800	5061899600	44750	44750	44750	44750	0
10	20250324	201700	5061899600	44750	44750	44750	44750	0
11	20250324	201600	5061899600	44750	44750	44750	44750	0
12	20250324	201500	5061899600	44750	44750	44750	44750	0
13	20250324	201400	5061899600	44750	44750	44750	44750	0
14	20250324	201300	5061899600	44750	44750	44750	44750	0
15	20250324	201200	5061899600	44750	44750	44750	44750	0
16	20250324	201100	5061899600	44750	44750	44750	44750	0
17	20250324	201000	5061899600	44750	44750	44750	44750	0
18	20250324	200900	5061899600	44750	44750	44750	44750	0
19	20250324	200800	5061899600	44750	44750	44750	44750	0
20	20250324	200700	5061899600	44750	44750	44750	44750	0
21	20250324	200600	5061899600	44750	44750	44750	44750	0
22	20250324	200500	5061899600	44750	44750	44750	44750	0
23	20250324	200400	5061899600	44750	44750	44750	44750	0
24	20250324	200300	5061899600	44750	44750	44750	44750	0
25	20250324	200200	5061899600	44750	44750	44750	44750	0
26	20250324	200100	5061899600	44750	44750	44750	44750	0
27	20250324	200000	5061899600	44750	44750	44750	44750	0
28	20250324	195900	5061899600	44750	44750	44750	44750	0
29	20250324	195800	5061899600	44750	44750	44750	44750	0
30	20250324	195700	5061899600	44750	44750	44750	44750	0
31	20250324	195600	5061899600	44750	44750	44750	44750	0
32	20250324	195500	5061899600	44750	44750	44750	44750	4128
33	20250324	195400	5061899600	44750	44750	44750	44750	0
34	20250324	195300	5061899600	44750	44750	44750	44750	0
35	20250324	195200	5061899600	44750	44750	44750	44750	0
36	20250324	195100	5061899600	44750	44750	44750	44750	0
37	20250324	195000	5061899600	44750	44750	44750	44750	0
38	20250324	194900	5061899600	44750	44750	44750	44750	0
39	20250324	194800	5061899600	44750	44750	44750	44750	0
40	20250324	194700	5061899600	44750	44750	44750	44750	0
41	20250324	194600	5061899600	44750	44750	44750	44750	0
42	20250324	194500	5061899600	44750	44750	44750	44750	0
43	20250324	194400	5061899600	44750	44750	44750	44750	0
44	20250324	194300	5061899600	44750	44750	44750	44750	0
45	20250324	194200	5061899600	44750	44750	44750	44750	0
46	20250324	194100	5061899600	44750	44750	44750	44750	0
47	20250324	194000	5061899600	44750	44750	44750	44750	0
48	20250324	193900	5061899600	44750	44750	44750	44750	0
49	20250324	193800	5061899600	44750	44750	44750	44750	0
50	20250324	193700	5061899600	44750	44750	44750	44750	0
51	20250324	193600	5061899600	44750	44750	44750	44750	0
52	20250324	193500	5061899600	44750	44750	44750	44750	0
53	20250324	193400	5061899600	44750	44750	44750	44750	0
54	20250324	193300	5061899600	44750	44750	44750	44750	0
55	20250324	193200	5061899600	44750	44750	44750	44750	0
56	20250324	193100	5061899600	44750	44750	44750	44750	0
57	20250324	193000	5061899600	44750	44750	44750	44750	0
58	20250324	192900	5061899600	44750	44750	44750	44750	0
59	20250324	192800	5061899600	44750	44750	44750	44750	0
60	20250324	192700	5061899600	44750	44750	44750	44750	0
61	20250324	192600	5061899600	44750	44750	44750	44750	0
62	20250324	192500	5061899600	44750	44750	44750	44750	4128
63	20250324	192400	5061899600	44750	44750	44750	44750	0
64	20250324	192300	5061899600	44750	44750	44750	44750	0
65	20250324	192200	5061899600	44750	44750	44750	44750	0
66	20250324	192100	5061899600	44750	44750	44750	44750	0
67	20250324	192000	5061899600	44750	44750	44750	44750	0
68	20250324	191900	5061899600	44750	44750	44750	44750	0
69	20250324	191800	5061899600	44750	44750	44750	44750	0
70	20250324	191700	5061899600	44750	44750	44750	44750	0
71	20250324	191600	5061899600	44750	44750	44750	44750	0
72	20250324	191500	5061899600	44750	44750	44750	44750	0
73	20250324	191400	5061899600	44750	44750	44750	44750	0
74	20250324	191300	5061899600	44750	44750	44750	44750	0
75	20250324	191200	5061899600	44750	44750	44750	44750	0
76	20250324	191100	5061899600	44750	44750	44750	44750	0
77	20250324	191000	5061899600	44750	44750	44750	44750	0
78	20250324	190900	5061899600	44750	44750	44750	44750	0
79	20250324	190800	5061899600	44750	44750	44750	44750	0
80	20250324	190700	5061899600	44750	44750	44750	44750	0
81	20250324	190600	5061899600	44750	44750	44750	44750	0
82	20250324	190500	5061899600	44750	44750	44750	44750	0
83	20250324	190400	5061899600	44750	44750	44750	44750	0
84	20250324	190300	5061899600	44750	44750	44750	44750	0
85	20250324	190200	5061899600	44750	44750	44750	44750	0
86	20250324	190100	5061899600	44750	44750	44750	44750	0
87	20250324	190000	5061899600	44750	44750	44750	44750	0
88	20250324	185900	5061899600	44750	44750	44750	44750	0
89	20250324	185800	5061899600	44750	44750	44750	44750	0
90	20250324	185700	5061899600	44750	44750	44750	44750	0
91	20250324	185600	5061899600	44750	44750	44750	44750	0
92	20250324	185500	5061899600	44750	44750	44750	44750	4128
93	20250324	185400	5061899600	44750	44750	44750	44750	0
94	20250324	185300	5061899600	44750	44750	44750	44750	0
95	20250324	185200	5061899600	44750	44750	44750	44750	0
96	20250324	185100	5061899600	44750	44750	44750	44750	0
97	20250324	185000	5061899600	44750	44750	44750	44750	0
98	20250324	184900	5061899600	44750	44750	44750	44750	0
99	20250324	184800	5061899600	44750	44750	44750	44750	0
100	20250324	184700	5061899600	44750	44750	44750	44750	0
101	20250324	184600	5061899600	44750	44750	44750	44750	0
102	20250324	184500	5061899600	44750	44750	44750	44750	0
103	20250324	184400	5061899600	44750	44750	44750	44750	0
104	20250324	184300	5061899600	44750	44750	44750	44750	0
105	20250324	184200	5061899600	44750	44750	44750	44750	0
106	20250324	184100	5061899600	44750	44750	44750	44750	0
107	20250324	184000	5061899600	44750	44750	44750	44750	0
108	20250324	183900	5061899600	44750	44750	44750	44750	0
109	20250324	183800	5061899600	44750	44750	44750	44750	0
110	20250324	183700	5061899600	44750	44750	44750	44750	0
111	20250324	183600	5061899600	44750	44750	44750	44750	0
112	20250324	183500	5061899600	44750	44750	44750	44750	0
113	20250324	183400	5061899600	44750	44750	44750	44750	0
114	20250324	183300	5061899600	44750	44750	44750	44750	0
115	20250324	183200	5061899600	44750	44750	44750	44750	0
116	20250324	183100	5061899600	44750	44750	44750	44750	0
117	20250324	183000	5061899600	44750	44750	44750	44750	0
118	20250324	182900	5061899600	44750	44750	44750	44750	0
119	20250324	182800	5061899600	44750	44750	44750	44750	0
120	20250324	182700	5061899600	44750	44750	44750	44750	0
121	20250324	182600	5061899600	44750	44750	44750	44750	0
122	20250324	182500	5061899600	44750	44750	44750	44750	4128
123	20250324	182400	5061899600	44750	44750	44750	44750	0
124	20250324	182300	5061899600	44750	44750	44750	44750	0
125	20250324	182200	5061899600	44750	44750	44750	44750	0
126	20250324	182100	5061899600	44750	44750	44750	44750	0
127	20250324	182000	5061899600	44750	44750	44750	44750	0
128	20250324	181900	5061899600	44750	44750	44750	44750	0
129	20250324	181800	5061899600	44750	44750	44750	44750	0
130	20250324	181700	5061899600	44750	44750	44750	44750	0
131	20250324	181600	5061899600	44750	44750	44750	44750	0
132	20250324	181500	5061899600	44750	44750	44750	44750	0
133	20250324	181400	5061899600	44750	44750	44750	44750	0
134	20250324	181300	5061899600	44750	44750	44750	44750	0
135	20250324	181200	5061899600	44750	44750	44750	44750	0
136	20250324	181100	5061899600	44750	44750	44750	44750	0
137	20250324	181000	5061899600	44750	44750	44750	44750	0
138	20250324	180900	5061899600	44750	44750	44750	44750	0
139	20250324	180800	5061899600	44750	44750	44750	44750	0
140	20250324	180700	5061899600	44750	44750	44750	44750	0
141	20250324	180600	5061899600	44750	44750	44750	44750	0
142	20250324	180500	5061899600	44750	44750	44750	44750	0
143	20250324	180400	5061899600	44750	44750	44750	44750	0
144	20250324	180300	5061899600	44750	44750	44750	44750	0
145	20250324	180200	5061899600	44750	44750	44750	44750	0
146	20250324	180100	5061899600	44750	44750	44750	44750	0
147	20250324	180000	5061899600	44750	44750	44750	44750	0
148	20250324	175900	5061899600	44750	44750	44750	44750	0
149	20250324	175800	5061899600	44750	44750	44750	44750	0
150	20250324	175700	5061899600	44750	44750	44750	44750	0
151	20250324	175600	5061899600	44750	44750	44750	44750	0
152	20250324	175500	5061899600	44750	44750	44750	44750	4128
153	20250324	175400	5061899600	44750	44750	44750	44750	0
154	20250324	175300	5061899600	44750	44750	44750	44750	0
155	20250324	175200	5061899600	44750	44750	44750	44750	0
156	20250324	175100	5061899600	44750	44750	44750	44750	0
157	20250324	175000	5061899600	44750	44750	44750	44750	0
158	20250324	174900	5061899600	44750	44750	44750	44750	0
159	20250324	174800	5061899600	44750	44750	44750	44750	0
160	20250324	174700	5061899600	44750	44750	44750	44750	0
161	20250324	174600	5061899600	44750	44750	44750	44750	0
162	20250324	174500	5061899600	44750	44750	44750	44750	0
163	20250324	174400	5061899600	44750	44750	44750	44750	0
164	20250324	174300	5061899600	44750	44750	44750	44750	0
165	20250324	174200	5061899600	44750	44750	44750	44750	0
166	20250324	174100	5061899600	44750	44750	44750	44750	0
167	20250324	174000	5061899600	44750	44750	44750	44750	0
168	20250324	173900	5061899600	44750	44750	44750	44750	0
169	20250324	173800	5061899600	44750	44750	44750	44750	0
170	20250324	173700	5061899600	44750	44750	44750	44750	0
171	20250324	173600	5061899600	44750	44750	44750	44750	0
172	20250324	173500	5061899600	44750	44750	44750	44750	0
173	20250324	173400	5061899600	44750	44750	44750	44750	0
174	20250324	173300	5061899600	44750	44750	44750	44750	0
175	20250324	173200	5061899600	44750	44750	44750	44750	0
176	20250324	173100	5061899600	44750	44750	44750	44750	0
177	20250324	173000	5061899600	44750	44750	44750	44750	0
178	20250324	172900	5061899600	44750	44750	44750	44750	0
179	20250324	172800	5061899600	44750	44750	44750	44750	0
180	20250324	172700	5061899600	44750	44750	44750	44750	0
181	20250324	172600	5061899600	44750	44750	44750	44750	0
182	20250324	172500	5061899600	44750	44750	44750	44750	4128
183	20250324	172400	5061899600	44750	44750	44750	44750	0
184	20250324	172300	5061899600	44750	44750	44750	44750	0
185	20250324	172200	5061899600	44750	44750	44750	44750	0
186	20250324	172100	5061899600	44750	44750	44750	44750	0
187	20250324	172000	5061899600	44750	44750	44750	44750	0
188	20250324	171900	5061899600	44750	44750	44750	44750	0
189	20250324	171800	5061899600	44750	44750	44750	44750	0
190	20250324	171700	5061899600	44750	44750	44750	44750	0
191	20250324	171600	5061899600	44750	44750	44750	44750	0
192	20250324	171500	5061899600	44750	44750	44750	44750	0
193	20250324	171400	5061899600	44750	44750	44750	44750	0
194	20250324	171300	5061899600	44750	44750	44750	44750	0
195	20250324	171200	5061899600	44750	44750	44750	44750	0
196	20250324	171100	5061899600	44750	44750	44750	44750	0
197	20250324	171000	5061899600	44750	44750	44750	44750	0
198	20250324	170900	5061899600	44750	44750	44750	44750	0
199	20250324	170800	5061899600	44750	44750	44750	44750	0
200	20250324	170700	5061899600	44750	44750	44750	44750	0
201	20250324	170600	5061899600	44750	44750	44750	44750	0
202	20250324	170500	5061899600	44750	44750	44750	44750	0
203	20250324	170400	5061899600	44750	44750	44750	44750	0
204	20250324	170300	5061899600	44750	44750	44750	44750	0
205	20250324	170200	5061899600	44750	44750	44750	44750	0
206	20250324	170100	5061899600	44750	44750	44750	44750	0
207	20250324	170000	5061899600	44750	44750	44750	44750	0
208	20250324	165900	5061899600	44750	44750	44750	44750	0
209	20250324	165800	5061899600	44750	44750	44750	44750	0
210	20250324	165700	5061899600	44750	44750	44750	44750	0
211	20250324	165600	5061899600	44750	44750	44750	44750	0
212	20250324	165500	5061899600	44750	44750	44750	44750	4128
213	20250324	165400	5061899600	44750	44750	44750	44750	0
214	20250324	165300	5061899600	44750	44750	44750	44750	0
215	20250324	165200	5061899600	44750	44750	44750	44750	0
216	20250324	165100	5061899600	44750	44750	44750	44750	0
217	20250324	165000	5061899600	44750	44750	44750	44750	0
218	20250324	164900	5061899600	44750	44750	44750	44750	0
219	20250324	164800	5061899600	44750	44750	44750	44750	0
220	20250324	164700	5061899600	44750	44750	44750	44750	0
221	20250324	164600	5061899600	44750	44750	44750	44750	0
222	20250324	164500	5061899600	44750	44750	44750	44750	0
223	20250324	164400	5061899600	44750	44750	44750	44750	0
224	20250324	164300	5061899600	44750	44750	44750	44750	0
225	20250324	164200	5061899600	44750	44750	44750	44750	0
226	20250324	164100	5061899600	44750	44750	44750	44750	0
227	20250324	164000	5061899600	44750	44750	44750	44750	0
228	20250324	163900	5061899600	44750	44750	44750	44750	0
229	20250324	163800	5061899600	44750	44750	44750	44750	0
230	20250324	163700	5061899600	44750	44750	44750	44750	0
231	20250324	163600	5061899600	44750	44750	44750	44750	0
232	20250324	163500	5061899600	44750	44750	44750	44750	0
233	20250324	163400	5061899600	44750	44750	44750	44750	0
234	20250324	163300	5061899600	44750	44750	44750	44750	0
235	20250324	163200	5061899600	44750	44750	44750	44750	0
236	20250324	163100	5061899600	44750	44750	44750	44750	0
237	20250324	163000	5061899600	44750	44750	44750	44750	0
238	20250324	162900	5061899600	44750	44750	44750	44750	0
239	20250324	162800	5061899600	44750	44750	44750	44750	0
240	20250324	162700	5061899600	44750	44750	44750	44750	0
241	20250324	162600	5061899600	44750	44750	44750	44750	0
242	20250324	162500	5061899600	44750	44750	44750	44750	4128
243	20250324	162400	5061899600	44750	44750	44750	44750	0
244	20250324	162300	5061899600	44750	44750	44750	44750	0
245	20250324	162200	5061899600	44750	44750	44750	44750	0
246	20250324	162100	5061899600	44750	44750	44750	44750	0
247	20250324	162000	5061899600	44750	44750	44750	44750	0
248	20250324	161900	5061899600	44750	44750	44750	44750	0
249	20250324	161800	5061899600	44750	44750	44750	44750	0
250	20250324	161700	5061899600	44750	44750	44750	44750	0
251	20250324	161600	5061899600	44750	44750	44750	44750	0
252	20250324	161500	5061899600	44750	44750	44750	44750	0
253	20250324	161400	5061899600	44750	44750	44750	44750	0
254	20250324	161300	5061899600	44750	44750	44750	44750	0
255	20250324	161200	5061899600	44750	44750	44750	44750	0
256	20250324	161100	5061899600	44750	44750	44750	44750	0
257	20250324	161000	5061899600	44750	44750	44750	44750	0
258	20250324	160900	5061899600	44750	44750	44750	44750	0
259	20250324	160800	5061899600	44750	44750	44750	44750	0
260	20250324	160700	5061899600	44750	44750	44750	44750	0
261	20250324	160600	5061899600	44750	44750	44750	44750	0
262	20250324	160500	5061899600	44750	44750	44750	44750	0
263	20250324	160400	5061899600	44750	44750	44750	44750	0
264	20250324	160300	5061899600	44750	44750	44750	44750	0
265	20250324	160200	5061899600	44750	44750	44750	44750	0
266	20250324	160100	5061899600	44750	44750	44750	44750	0
267	20250324	160000	5061899600	44750	44750	44750	44750	0
268	20250324	155900	5061899600	44750	44750	44750	44750	0
269	20250324	155800	5061899600	44750	44750	44750	44750	0
270	20250324	155700	5061899600	44750	44750	44750	44750	0
271	20250324	155600	5061899600	44750	44750	44750	44750	0
272	20250324	155500	5061899600	44750	44750	44750	44750	4128
273	20250324	155400	5061899600	44750	44750	44750	44750	0
274	20250324	155300	5061899600	44750	44750	44750	44750	0
275	20250324	155200	5061899600	44750	44750	44750	44750	0
276	20250324	155100	5061899600	44750	44750	44750	44750	0
277	20250324	155000	5061899600	44750	44750	44750	44750	0
278	20250324	154900	5061899600	44750	44750	44750	44750	0
279	20250324	154800	5061899600	44750	44750	44750	44750	0
280	20250324	154700	5061899600	44750	44750	44750	44750	0
281	20250324	154600	5061899600	44750	44750	44750	44750	0
282	20250324	154500	5061899600	44750	44750	44750	44750	0
283	20250324	154400	5061899600	44750	44750	44750	44750	0
284	20250324	154300	5061899600	44750	44750	44750	44750	0
285	20250324	154200	5061899600	44750	44750	44750	44750	0
286	20250324	154100	5061899600	44750	44750	44750	44750	0
287	20250324	154000	5061899600	44750	44750	44750	44750	0
288	20250324	153900	5061899600	44750	44750	44750	44750	0
289	20250324	153800	5061899600	44750	44750	44750	44750	0
290	20250324	153700	5061899600	44750	44750	44750	44750	0
291	20250324	153600	5061899600	44750	44750	44750	44750	0
292	20250324	153500	5061899600	44750	44750	44750	44750	0
293	20250324	153400	5061899600	44750	44750	44750	44750	0
294	20250324	153300	5061899600	44750	44750	44750	44750	0
295	20250324	153200	5061899600	44750	44750	44750	44750	0
296	20250324	153100	5061899600	44750	44750	44750	44750	0
297	20250324	153000	5061899600	44750	44750	44750	44750	4128
298	20250324	152900	4877171600	44900	44900	44900	44900	0
299	20250324	152800	4877171600	44900	44900	44900	44900	0
300	20250324	152700	4877171600	44900	44900	44900	44900	0
301	20250324	152600	4877171600	44900	44900	44900	44900	0
302	20250324	152500	4877171600	44900	44900	44900	44900	0
303	20250324	152400	4877171600	44900	44900	44900	44900	0
304	20250324	152300	4877171600	44900	44900	44900	44900	0
305	20250324	152200	4877171600	44900	44900	44900	44900	0
306	20250324	152100	4877171600	44900	44900	44900	44900	0
307	20250324	152000	4877171600	44900	44900	44900	44900	0
308	20250324	151900	4877171600	44900	44800	44900	44800	152
309	20250324	151800	4870356150	44800	44800	44800	44750	392
310	20250324	151700	4852798150	44850	44850	44900	44825	80
311	20250324	151600	4849209875	44850	44850	44850	44850	149
312	20250324	151500	4842527225	44850	44800	44900	44750	299
313	20250324	151400	4829121575	44800	44750	44900	44750	116
314	20250324	151300	4823927275	44850	44750	44850	44750	1537
315	20250324	151200	4755081375	44750	44800	44800	44750	73
316	20250324	151100	4751812025	44850	44800	44850	44750	311
317	20250324	151000	4737881450	44800	44750	44900	44750	100
318	20250324	150900	4733402000	44750	44750	44850	44750	452
319	20250324	150800	4713149500	44750	44800	44850	44750	104
320	20250324	150700	4708494650	44800	44850	44850	44800	243
321	20250324	150600	4697608100	44800	44800	44850	44800	124
322	20250324	150500	4692052850	44800	44750	44850	44750	474
323	20250324	150400	4670819850	44850	44750	44850	44750	75
324	20250324	150300	4667463450	44750	44800	44850	44750	137
325	20250324	150200	4661326800	44800	44800	44800	44800	126
326	20250324	150100	4655682000	44800	44800	44800	44800	139
327	20250324	150000	4649454800	44800	44850	44850	44800	124
328	20250324	145900	4643899550	44800	44825	44825	44750	241
329	20250324	145800	4633102825	44800	44800	44800	44800	0
330	20250324	145700	4633102825	44800	44800	44800	44800	5
331	20250324	145600	4632878825	44800	44800	44800	44800	180
332	20250324	145500	4624814825	44800	44800	44850	44800	233
333	20250324	145400	4614376300	44850	44900	44900	44850	75
334	20250324	145300	4611012500	44900	44900	44900	44850	157
335	20250324	145200	4603968600	44850	44900	44900	44850	644
336	20250324	145100	4575053150	44950	44900	44950	44900	4
337	20250324	145000	4574873400	44900	44900	44900	44900	46
338	20250324	144900	4572808000	44900	44900	44900	44900	256
339	20250324	144800	4561313600	44900	44900	44900	44900	1
340	20250324	144700	4561268700	44900	44900	44900	44900	5
341	20250324	144600	4561044200	44900	44850	44900	44850	342
342	20250324	144500	4545688650	44850	44850	44850	44850	42
343	20250324	144400	4543804950	44850	44850	44850	44850	131
344	20250324	144300	4537929600	44850	44850	44850	44850	103
345	20250324	144200	4533310050	44800	44750	44800	44750	148
346	20250324	144100	4526683050	44750	44750	44800	44750	109
347	20250324	144000	4521800300	44750	44750	44750	44750	214
348	20250324	143900	4512223800	44750	44800	44800	44750	205
349	20250324	143800	4503049300	44750	44850	44850	44750	769
350	20250324	143700	4468599050	44850	44850	44850	44800	50
351	20250324	143600	4466358800	44850	44800	44850	44800	167
352	20250324	143500	4458877150	44800	44850	44850	44800	10
353	20250324	143400	4458428900	44850	44850	44850	44800	213
354	20250324	143300	4448884300	44850	44850	44850	44800	298
355	20250324	143200	4435533450	44800	44850	44850	44800	364
356	20250324	143100	4419226000	44850	44950	44950	44850	39
357	20250324	143000	4417475850	44950	44850	44950	44800	33
358	20250324	142900	4415995575	44850	44850	44850	44800	87
359	20250324	142800	4412095325	44850	44850	44850	44850	151
360	20250324	142700	4405322975	44850	44800	44850	44800	425
361	20250324	142600	4386281375	44800	44750	44800	44750	25
362	20250324	142500	4385161625	44800	44750	44950	44700	1131
363	20250324	142400	4334480625	44700	44750	44750	44700	24
364	20250324	142300	4333406675	44750	44700	44750	44700	80
365	20250324	142200	4329829075	44750	44750	44750	44750	285
366	20250324	142100	4317075325	44750	44750	44750	44750	0
367	20250324	142000	4317075325	44750	44750	44750	44750	29
368	20250324	141900	4315777575	44800	44800	44800	44800	0
369	20250324	141800	4315777575	44800	44750	44800	44750	42
370	20250324	141700	4313898025	44700	44700	44700	44700	6
371	20250324	141600	4313629825	44700	44800	44800	44700	24
372	20250324	141500	4312555325	44750	44750	44800	44700	156
373	20250324	141400	4305574325	44700	44750	44750	44700	56
374	20250324	141300	4303068550	44750	44750	44750	44750	50
375	20250324	141200	4300831050	44750	44750	44750	44750	65
376	20250324	141100	4297922300	44750	44700	44750	44700	18
377	20250324	141000	4297116850	44750	44750	44750	44750	28
378	20250324	140900	4295863850	44750	44750	44750	44750	112
379	20250324	140800	4290851850	44750	44725	44750	44725	10
380	20250324	140700	4290404400	44750	44750	44750	44750	4
381	20250324	140600	4290225400	44750	44725	44750	44725	150
382	20250324	140500	4283512975	44700	44750	44750	44700	312
383	20250324	140400	4269564950	44750	44700	44750	44700	1731
384	20250324	140300	4192107900	44750	44700	44750	44700	6
385	20250324	140200	4191839450	44700	44750	44750	44700	10
386	20250324	140100	4191392100	44750	44750	44750	44750	20
387	20250324	140000	4190497100	44750	44750	44750	44700	471
388	20250324	135900	4169439100	44700	44750	44750	44700	298
389	20250324	135800	4156109250	44700	44700	44700	44700	4
390	20250324	135700	4155930450	44700	44700	44700	44700	3
391	20250324	135600	4155796350	44700	44750	44750	44700	32
392	20250324	135500	4154364400	44700	44700	44750	44700	209
393	20250324	135400	4145021700	44750	44750	44750	44750	3
394	20250324	135300	4144887450	44750	44700	44750	44700	31
395	20250324	135200	4143500250	44700	44750	44750	44700	35
396	20250324	135100	4141934500	44750	44750	44750	44750	0
397	20250324	135000	4141934500	44750	44750	44750	44750	5
398	20250324	134900	4141710750	44750	44750	44750	44750	49
399	20250324	134800	4139518000	44750	44700	44750	44700	436
400	20250324	134700	4120028550	44700	44750	44750	44700	11
401	20250324	134600	4119536350	44750	44750	44750	44750	30
402	20250324	134500	4118193850	44750	44700	44750	44700	7
403	20250324	134400	4117880650	44750	44750	44750	44750	72
404	20250324	134300	4114658650	44750	44750	44775	44700	78
405	20250324	134200	4111168850	44750	44750	44750	44750	219
406	20250324	134100	4101368600	44800	44750	44800	44750	111
407	20250324	134000	4096400800	44750	44725	44750	44725	30
408	20250324	133900	4095058325	44725	44725	44725	44725	1
409	20250324	133800	4095013600	44750	44750	44750	44750	47
410	20250324	133700	4092910350	44750	44750	44750	44750	279
411	20250324	133600	4080425100	44750	44750	44750	44750	18
412	20250324	133500	4079619600	44800	44750	44800	44750	119
413	20250324	133400	4074294300	44800	44800	44800	44800	1
414	20250324	133300	4074249500	44800	44750	44800	44750	11
415	20250324	133200	4073757200	44750	44750	44750	44750	55
416	20250324	133100	4071295950	44750	44750	44750	44750	0
417	20250324	133000	4071295950	44750	44750	44750	44750	92
418	20250324	132900	4067178950	44750	44800	44800	44750	315
419	20250324	132800	4053081600	44750	44800	44800	44750	76
420	20250324	132700	4049679550	44800	44800	44800	44800	19
421	20250324	132600	4048828350	44800	44800	44800	44800	320
422	20250324	132500	4034492350	44800	44800	44800	44800	13
423	20250324	132400	4033909950	44800	44800	44800	44800	219
424	20250324	132300	4024098750	44800	44800	44800	44800	38
425	20250324	132200	4022396350	44800	44750	44800	44750	143
426	20250324	132100	4015990450	44800	44800	44800	44750	38
427	20250324	132000	4014288550	44750	44800	44800	44750	180
428	20250324	131900	4006232400	44750	44800	44800	44750	7
429	20250324	131800	4005918850	44750	44750	44750	44750	0
430	20250324	131700	4005918850	44750	44800	44800	44750	3148
431	20250324	131600	3864995900	44800	44800	44800	44800	0
432	20250324	131500	3864995900	44800	44800	44800	44800	359
433	20250324	131400	3848912700	44850	44850	44850	44850	22
434	20250324	131300	3847926000	44850	44850	44850	44850	21
435	20250324	131200	3846984150	44850	44800	44850	44800	36
436	20250324	131100	3845369800	44850	44850	44850	44850	9
437	20250324	131000	3844966150	44850	44850	44850	44850	0
438	20250324	130900	3844966150	44850	44850	44850	44850	14
439	20250324	130800	3844338250	44850	44800	44850	44800	105
440	20250324	130700	3839629225	44850	44850	44850	44850	0
441	20250324	130600	3839629225	44850	44850	44850	44850	27
442	20250324	130500	3838418275	44850	44800	44850	44800	415
443	20250324	130400	3819820525	44850	44850	44850	44850	85
444	20250324	130300	3816008275	44850	44850	44850	44850	28
445	20250324	130200	3814752475	44850	44850	44850	44850	14
446	20250324	130100	3814124575	44900	44900	44900	44900	1
447	20250324	130000	3814079675	44900	44900	44900	44900	14
448	20250324	125900	3813451075	44800	44850	44850	44800	221
449	20250324	125800	3803547475	44850	44850	44850	44850	0
450	20250324	125700	3803547475	44850	44850	44850	44850	8
451	20250324	125600	3803188675	44900	44850	44900	44850	3
452	20250324	125500	3803054025	44875	44875	44875	44875	0
453	20250324	125400	3803054025	44875	44875	44875	44875	2
454	20250324	125300	3802964275	44800	44800	44800	44800	0
455	20250324	125200	3802964275	44800	44850	44850	44800	146
456	20250324	125100	3796421425	44850	44850	44850	44850	726
457	20250324	125000	3763860325	44900	44900	44900	44900	0
458	20250324	124900	3763860325	44900	44900	44900	44900	1
459	20250324	124800	3763815425	44900	44900	44900	44900	9
460	20250324	124700	3763411325	44900	44900	44900	44900	0
461	20250324	124600	3763411325	44900	44850	44900	44850	67
462	20250324	124500	3760405275	44850	44900	44900	44850	7
463	20250324	124400	3760091275	44900	44900	44900	44900	0
464	20250324	124300	3760091275	44900	44900	44900	44900	14
465	20250324	124200	3759462675	44900	44900	44900	44900	1
466	20250324	124100	3759417775	44950	44950	44950	44950	9
467	20250324	124000	3759013225	44850	44900	44900	44850	181
468	20250324	123900	3750895125	44900	44900	44900	44900	29
469	20250324	123800	3749593025	44850	44850	44900	44800	214
470	20250324	123700	3739995075	44850	44850	44850	44850	29
471	20250324	123600	3738694425	44850	44875	44875	44850	3
472	20250324	123500	3738559850	44900	44900	44900	44900	6
473	20250324	123400	3738290450	44900	44900	44900	44900	80
474	20250324	123300	3734698450	45000	45000	45000	45000	0
475	20250324	123200	3734698450	45000	44900	45000	44800	2194
476	20250324	123100	3636334000	44950	44950	44950	44950	0
477	20250324	123000	3636334000	44950	44950	44950	44950	2
478	20250324	122900	3636244100	45000	45000	45000	45000	3
479	20250324	122800	3636109100	45000	45000	45000	45000	1
480	20250324	122700	3636064100	45000	44950	45000	44950	18
481	20250324	122600	3635254150	44950	44900	44950	44900	4
482	20250324	122500	3635074400	44900	44900	44900	44900	1
483	20250324	122400	3635029500	44850	44850	44850	44850	20
484	20250324	122300	3634132500	44950	44850	44950	44850	296
485	20250324	122200	3620827450	44900	44900	44900	44900	20
486	20250324	122100	3619929450	44900	44850	44900	44850	15
487	20250324	122000	3619256650	44900	44900	44950	44900	99
488	20250324	121900	3614811300	44950	44900	44950	44850	201
489	20250324	121800	3605790900	44900	44900	44900	44900	0
490	20250324	121700	3605790900	44900	44900	44900	44850	108
491	20250324	121600	3600946750	44850	44850	44900	44850	53
492	20250324	121500	3598569300	44900	44900	44900	44900	3
493	20250324	121400	3598434600	44900	44900	44900	44900	16
494	20250324	121300	3597716200	44900	44900	44900	44900	3
495	20250324	121200	3597581500	44900	44900	44900	44900	133
496	20250324	121100	3591609800	44850	44900	44900	44850	136
497	20250324	121000	3585503750	44900	44900	44900	44900	57
498	20250324	120900	3582944450	44950	44950	44950	44950	0
499	20250324	120800	3582944450	44950	44900	44950	44900	152
500	20250324	120700	3576118550	44950	44950	44950	44950	7
501	20250324	120600	3575803900	44950	44950	44950	44950	206
502	20250324	120500	3566544200	44950	44950	44950	44950	38
503	20250324	120400	3564836100	44950	44950	44950	44900	24
504	20250324	120300	3563757350	44950	44950	44950	44950	38
505	20250324	120200	3562049250	44950	44900	44950	44900	181
506	20250324	120100	3553922250	44950	44950	44950	44950	1
507	20250324	120000	3553877300	44950	45000	45000	44900	15
508	20250324	115900	3553202600	44950	44950	45000	44950	325
509	20250324	115800	3538593550	44950	44950	44950	44950	1
510	20250324	115700	3538548600	44950	44950	44950	44950	36
511	20250324	115600	3536930400	44950	44950	44950	44950	12
512	20250324	115500	3536391000	44950	45000	45000	44950	2
513	20250324	115400	3536301050	44950	44950	44950	44950	10
514	20250324	115300	3535851550	44950	44950	44950	44950	0
515	20250324	115200	3535851550	44950	44950	45000	44950	118
516	20250324	115100	3530547250	44950	45000	45000	44950	50
517	20250324	115000	3528297350	45000	44950	45000	44950	100
518	20250324	114900	3523798750	44950	44950	45000	44950	64
519	20250324	114800	3520921700	44950	44950	44950	44950	0
520	20250324	114700	3520921700	44950	44950	44950	44950	0
521	20250324	114600	3520921700	44950	44950	44950	44950	100
522	20250324	114500	3516426700	45000	44975	45000	44950	69
523	20250324	114400	3513324350	44975	44975	44975	44975	0
524	20250324	114300	3513324350	44975	44950	44975	44950	51
525	20250324	114200	3511031875	44950	44950	44950	44950	36
526	20250324	114100	3509413675	45000	44950	45000	44950	13
527	20250324	114000	3508828725	44950	44950	44950	44950	56
528	20250324	113900	3506311525	45000	45000	45000	44950	53
529	20250324	113800	3503927875	44950	44950	45000	44950	25
530	20250324	113700	3502804075	44950	45000	45000	44950	30
531	20250324	113600	3501454325	45000	45000	45000	45000	2
532	20250324	113500	3501364325	45000	45000	45000	44950	142
533	20250324	113400	3494974375	45000	44950	45000	44950	17
534	20250324	113300	3494209975	44950	44950	44950	44950	21
535	20250324	113200	3493266025	44950	44975	45000	44950	50
536	20250324	113100	3491016900	45000	44975	45000	44950	20
537	20250324	113000	3490116975	44950	44900	44950	44900	120
538	20250324	112900	3484723025	44900	44900	44900	44900	391
539	20250324	112800	3467167125	44900	44900	44900	44900	0
540	20250324	112700	3467167125	44900	44900	44900	44900	30
541	20250324	112600	3465820125	44950	44950	44950	44950	0
542	20250324	112500	3465820125	44950	44950	44950	44950	22
543	20250324	112400	3464831225	44950	44950	44950	44950	0
544	20250324	112300	3464831225	44950	44950	44950	44950	4
545	20250324	112200	3464651425	44950	44950	44950	44950	8
546	20250324	112100	3464291825	44900	44900	44900	44900	381
547	20250324	112000	3447184925	44850	44850	44850	44850	57
548	20250324	111900	3444628475	44875	44875	44875	44875	1
549	20250324	111800	3444583600	44900	44900	44900	44900	54
550	20250324	111700	3442159000	44900	44950	44950	44900	310
551	20250324	111600	3428238200	44975	44975	44975	44975	1
552	20250324	111500	3428193225	44950	44950	44950	44950	71
553	20250324	111400	3425001775	44950	44950	45000	44950	100
554	20250324	111300	3420506225	44950	44950	44950	44950	16
555	20250324	111200	3419787025	44900	44900	44900	44900	0
556	20250324	111100	3419787025	44900	44950	44950	44900	26
557	20250324	111000	3418619425	44950	44950	44950	44950	117
558	20250324	110900	3413360275	45000	44950	45000	44950	120
559	20250324	110800	3407964975	44950	44950	44950	44950	12
560	20250324	110700	3407425575	44950	44950	44950	44950	6
561	20250324	110600	3407155875	44950	44950	44950	44950	43
562	20250324	110500	3405223025	44950	44950	45000	44950	36
563	20250324	110400	3403603575	45000	44950	45000	44950	24
564	20250324	110300	3402523825	44950	44950	44950	44950	147
565	20250324	110200	3395916175	44950	44950	44950	44950	28
566	20250324	110100	3394657575	44950	44950	44950	44950	2
567	20250324	110000	3394567675	44950	44950	44950	44950	2
568	20250324	105900	3394477775	44950	44950	44950	44950	46
569	20250324	105800	3392410075	44950	44950	44950	44950	30
570	20250324	105700	3391061575	44950	44950	44950	44950	1
571	20250324	105600	3391016625	44950	44950	44950	44950	2
572	20250324	105500	3390926725	45000	44950	45000	44950	29
573	20250324	105400	3389622175	44950	45000	45000	44950	444
574	20250324	105300	3369653275	44950	45000	45000	44950	71
575	20250324	105200	3366459275	45000	45050	45050	45000	226
576	20250324	105100	3356287575	45050	45050	45050	45050	444
577	20250324	105000	3336285375	45050	45100	45100	45050	11
578	20250324	104900	3335789775	45050	45100	45100	45050	146
579	20250324	104800	3329205375	45100	45100	45100	45050	506
580	20250324	104700	3306390275	45100	45150	45150	45100	231
581	20250324	104600	3295969925	45150	45150	45150	45150	57
582	20250324	104500	3293396375	45150	45150	45150	45150	289
583	20250324	104400	3280348025	45150	45150	45200	45150	224
584	20250324	104300	3270234375	45150	45175	45175	45100	173
585	20250324	104200	3262428000	45150	45200	45200	45100	1201
586	20250324	104100	3208200950	45200	45150	45200	45150	126
587	20250324	104000	3202506400	45200	45200	45200	45150	443
588	20250324	103900	3182494300	45200	45200	45200	45150	237
589	20250324	103800	3171784500	45200	45250	45250	45200	385
590	20250324	103700	3154382000	45200	45200	45225	45200	196
591	20250324	103600	3145522775	45150	45150	45175	45150	91
592	20250324	103500	3141414100	45150	45150	45150	45150	321
593	20250324	103400	3126920950	45150	45100	45150	45100	2
594	20250324	103300	3126830700	45100	45100	45100	45100	170
595	20250324	103200	3119163700	45050	45050	45075	45050	72
596	20250324	103100	3115920075	45050	45050	45050	45050	71
597	20250324	103000	3112721525	45000	45050	45050	45000	15
598	20250324	102900	3112046125	45050	45000	45050	45000	105
599	20250324	102800	3107320950	45000	45000	45000	45000	382
600	20250324	102700	3090130950	45000	44975	45000	44975	15
601	20250324	102600	3089455975	44975	45000	45000	44975	105
602	20250324	102500	3084731000	45000	45000	45000	45000	1
603	20250324	102400	3084686000	44950	44950	44950	44950	20
604	20250324	102300	3083787000	44950	44950	44950	44950	2
605	20250324	102200	3083697100	44950	44950	44950	44950	88
606	20250324	102100	3079741500	45000	44950	45000	44950	57
607	20250324	102000	3077179300	44900	44850	44950	44850	160
608	20250324	101900	3069995100	44950	44900	44950	44900	22
609	20250324	101800	3069007250	44850	44900	44900	44850	33
610	20250324	101700	3067527100	44900	44850	44900	44800	381
611	20250324	101600	3050444050	44800	44800	44800	44800	120
612	20250324	101500	3045068050	44800	44850	44850	44800	121
613	20250324	101400	3039647200	44800	44750	44800	44750	47
614	20250324	101300	3037543150	44750	44750	44800	44700	225
615	20250324	101200	3027484300	44700	44750	44750	44700	138
616	20250324	101100	3021315000	44750	44800	44800	44750	67
617	20250324	101000	3018315750	44800	44850	44850	44750	24
618	20250324	100900	3017240200	44750	44750	44750	44750	221
619	20250324	100800	3007350450	44750	44825	44825	44750	250
620	20250324	100700	2996157150	44850	44850	44850	44850	14
621	20250324	100600	2995529250	44750	44800	44800	44750	182
622	20250324	100500	2987380950	44800	44800	44800	44800	100
623	20250324	100400	2982900950	44800	44800	44800	44800	655
624	20250324	100300	2953556950	44800	44750	44800	44750	40
625	20250324	100200	2951766400	44750	44750	44750	44750	118
626	20250324	100100	2946485900	44750	44750	44750	44700	124
627	20250324	100000	2940941000	44750	44750	44750	44700	151
628	20250324	095900	2934183800	44750	44750	44750	44700	542
629	20250324	095800	2909934300	44750	44800	44800	44750	207
630	20250324	095700	2900669450	44750	44800	44800	44750	133
631	20250324	095600	2894716650	44800	44850	44850	44800	250
632	20250324	095500	2883507000	44850	44800	44850	44750	480
633	20250324	095400	2861992550	44750	44800	44800	44750	154
634	20250324	095300	2855098600	44750	44750	44750	44700	865
635	20250324	095200	2816410550	44750	44850	44850	44750	178
636	20250324	095100	2808433050	44800	44800	44850	44800	120
637	20250324	095000	2803056250	44850	44850	44850	44800	160
638	20250324	094900	2795887200	44850	44950	44950	44800	394
639	20250324	094800	2778216700	44900	44900	44950	44900	375
640	20250324	094700	2761378700	44900	44900	44900	44900	317
641	20250324	094600	2747145400	44900	44900	44900	44900	150
642	20250324	094500	2740410400	44900	44850	44900	44850	334
643	20250324	094400	2725423350	44850	44800	44850	44800	564
644	20250324	094300	2700147800	44800	44800	44800	44800	80
645	20250324	094200	2696563800	44750	44750	44750	44750	189
646	20250324	094100	2688106050	44700	44700	44750	44650	776
647	20250324	094000	2653446700	44700	44700	44700	44650	501
648	20250324	093900	2631052350	44650	44650	44700	44650	63
649	20250324	093800	2628239200	44700	44700	44700	44650	204
650	20250324	093700	2619128000	44700	44650	44700	44650	261
651	20250324	093600	2607473500	44650	44650	44650	44600	111
652	20250324	093500	2602517400	44625	44600	44650	44600	254
653	20250324	093400	2591188825	44600	44650	44650	44550	1028
654	20250324	093300	2545331175	44650	44600	44700	44600	468
655	20250324	093200	2524455550	44650	44650	44700	44600	257
656	20250324	093100	2512979150	44650	44700	44700	44600	280
657	20250324	093000	2500484750	44650	44700	44700	44600	263
658	20250324	092900	2488739250	44650	44700	44750	44650	770
659	20250324	092800	2454343950	44700	44750	44750	44600	1938
660	20250324	092700	2367798450	44700	44700	44750	44650	688
661	20250324	092600	2337039750	44700	44750	44750	44700	481
662	20250324	092500	2315531600	44700	44650	44800	44650	1605
663	20250324	092400	2243855400	44600	44650	44650	44600	2538
664	20250324	092300	2130565750	44650	44700	44750	44650	1113
665	20250324	092200	2080858050	44700	44750	44750	44700	953
666	20250324	092100	2038255750	44750	44750	44750	44700	669
667	20250324	092000	2008336150	44700	44800	44800	44700	2037
668	20250324	091900	1917223050	44750	44850	44850	44750	712
669	20250324	091800	1885321100	44800	44900	44900	44750	2189
670	20250324	091700	1787196850	44950	44850	44950	44850	325
671	20250324	091600	1772602950	44850	45000	45000	44850	1723
672	20250324	091500	1695224850	44950	44900	45050	44850	950
673	20250324	091400	1652541625	44900	45050	45100	44850	5322
674	20250324	091300	1413258875	45050	45000	45100	44975	1736
675	20250324	091200	1335071200	45000	45050	45100	44950	3421
676	20250324	091100	1181009450	45050	45000	45200	45000	997
677	20250324	091000	1136066850	45050	45250	45250	45050	3039
678	20250324	090900	998967100	45200	45350	45400	45150	2394
679	20250324	090800	890586650	45350	45350	45400	45300	963
680	20250324	090700	846941250	45350	45500	45525	45350	1610
681	20250324	090600	773835525	45500	45600	45600	45450	1007
682	20250324	090500	728003575	45625	45550	45625	45500	154
683	20250324	090400	720991850	45550	45500	45800	45400	1531
684	20250324	090300	651272050	45450	45750	45800	45450	3725
685	20250324	090200	481587200	45750	45950	46000	45700	1587
686	20250324	090100	408918350	45950	46000	46000	45750	2152
687	20250324	090000	310126550	46000	46000	46300	45650	6703