KissMeData/006120/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184700	837241400	40650	40650	40650	40650	800
3	20250324	184600	837241400	40650	40650	40650	40650	0
4	20250324	184500	837241400	40650	40650	40650	40650	0
5	20250324	184400	837241400	40650	40650	40650	40650	0
6	20250324	184300	837241400	40650	40650	40650	40650	0
7	20250324	184200	837241400	40650	40650	40650	40650	0
8	20250324	184100	837241400	40650	40650	40650	40650	0
9	20250324	184000	837241400	40650	40650	40650	40650	0
10	20250324	183900	837241400	40650	40650	40650	40650	0
11	20250324	183800	837241400	40650	40650	40650	40650	0
12	20250324	183700	837241400	40650	40650	40650	40650	0
13	20250324	183600	837241400	40650	40650	40650	40650	0
14	20250324	183500	837241400	40650	40650	40650	40650	0
15	20250324	183400	837241400	40650	40650	40650	40650	0
16	20250324	183300	837241400	40650	40650	40650	40650	0
17	20250324	183200	837241400	40650	40650	40650	40650	0
18	20250324	183100	837241400	40650	40650	40650	40650	0
19	20250324	183000	837241400	40650	40650	40650	40650	0
20	20250324	182900	837241400	40650	40650	40650	40650	0
21	20250324	182800	837241400	40650	40650	40650	40650	0
22	20250324	182700	837241400	40650	40650	40650	40650	0
23	20250324	182600	837241400	40650	40650	40650	40650	0
24	20250324	182500	837241400	40650	40650	40650	40650	0
25	20250324	182400	837241400	40650	40650	40650	40650	0
26	20250324	182300	837241400	40650	40650	40650	40650	0
27	20250324	182200	837241400	40650	40650	40650	40650	0
28	20250324	182100	837241400	40650	40650	40650	40650	0
29	20250324	182000	837241400	40650	40650	40650	40650	0
30	20250324	181900	837241400	40650	40650	40650	40650	0
31	20250324	181800	837241400	40650	40650	40650	40650	0
32	20250324	181700	837241400	40650	40650	40650	40650	800
33	20250324	181600	837241400	40650	40650	40650	40650	0
34	20250324	181500	837241400	40650	40650	40650	40650	0
35	20250324	181400	837241400	40650	40650	40650	40650	0
36	20250324	181300	837241400	40650	40650	40650	40650	0
37	20250324	181200	837241400	40650	40650	40650	40650	0
38	20250324	181100	837241400	40650	40650	40650	40650	0
39	20250324	181000	837241400	40650	40650	40650	40650	0
40	20250324	180900	837241400	40650	40650	40650	40650	0
41	20250324	180800	837241400	40650	40650	40650	40650	0
42	20250324	180700	837241400	40650	40650	40650	40650	0
43	20250324	180600	837241400	40650	40650	40650	40650	0
44	20250324	180500	837241400	40650	40650	40650	40650	0
45	20250324	180400	837241400	40650	40650	40650	40650	0
46	20250324	180300	837241400	40650	40650	40650	40650	0
47	20250324	180200	837241400	40650	40650	40650	40650	0
48	20250324	180100	837241400	40650	40650	40650	40650	0
49	20250324	180000	837241400	40650	40650	40650	40650	0
50	20250324	175900	837241400	40650	40650	40650	40650	0
51	20250324	175800	837241400	40650	40650	40650	40650	0
52	20250324	175700	837241400	40650	40650	40650	40650	0
53	20250324	175600	837241400	40650	40650	40650	40650	0
54	20250324	175500	837241400	40650	40650	40650	40650	0
55	20250324	175400	837241400	40650	40650	40650	40650	0
56	20250324	175300	837241400	40650	40650	40650	40650	0
57	20250324	175200	837241400	40650	40650	40650	40650	0
58	20250324	175100	837241400	40650	40650	40650	40650	0
59	20250324	175000	837241400	40650	40650	40650	40650	0
60	20250324	174900	837241400	40650	40650	40650	40650	0
61	20250324	174800	837241400	40650	40650	40650	40650	0
62	20250324	174700	837241400	40650	40650	40650	40650	800
63	20250324	174600	837241400	40650	40650	40650	40650	0
64	20250324	174500	837241400	40650	40650	40650	40650	0
65	20250324	174400	837241400	40650	40650	40650	40650	0
66	20250324	174300	837241400	40650	40650	40650	40650	0
67	20250324	174200	837241400	40650	40650	40650	40650	0
68	20250324	174100	837241400	40650	40650	40650	40650	0
69	20250324	174000	837241400	40650	40650	40650	40650	0
70	20250324	173900	837241400	40650	40650	40650	40650	0
71	20250324	173800	837241400	40650	40650	40650	40650	0
72	20250324	173700	837241400	40650	40650	40650	40650	0
73	20250324	173600	837241400	40650	40650	40650	40650	0
74	20250324	173500	837241400	40650	40650	40650	40650	0
75	20250324	173400	837241400	40650	40650	40650	40650	0
76	20250324	173300	837241400	40650	40650	40650	40650	0
77	20250324	173200	837241400	40650	40650	40650	40650	0
78	20250324	173100	837241400	40650	40650	40650	40650	0
79	20250324	173000	837241400	40650	40650	40650	40650	0
80	20250324	172900	837241400	40650	40650	40650	40650	0
81	20250324	172800	837241400	40650	40650	40650	40650	0
82	20250324	172700	837241400	40650	40650	40650	40650	0
83	20250324	172600	837241400	40650	40650	40650	40650	0
84	20250324	172500	837241400	40650	40650	40650	40650	0
85	20250324	172400	837241400	40650	40650	40650	40650	0
86	20250324	172300	837241400	40650	40650	40650	40650	0
87	20250324	172200	837241400	40650	40650	40650	40650	0
88	20250324	172100	837241400	40650	40650	40650	40650	0
89	20250324	172000	837241400	40650	40650	40650	40650	0
90	20250324	171900	837241400	40650	40650	40650	40650	0
91	20250324	171800	837241400	40650	40650	40650	40650	0
92	20250324	171700	837241400	40650	40650	40650	40650	800
93	20250324	171600	837241400	40650	40650	40650	40650	0
94	20250324	171500	837241400	40650	40650	40650	40650	0
95	20250324	171400	837241400	40650	40650	40650	40650	0
96	20250324	171300	837241400	40650	40650	40650	40650	0
97	20250324	171200	837241400	40650	40650	40650	40650	0
98	20250324	171100	837241400	40650	40650	40650	40650	0
99	20250324	171000	837241400	40650	40650	40650	40650	0
100	20250324	170900	837241400	40650	40650	40650	40650	0
101	20250324	170800	837241400	40650	40650	40650	40650	0
102	20250324	170700	837241400	40650	40650	40650	40650	0
103	20250324	170600	837241400	40650	40650	40650	40650	0
104	20250324	170500	837241400	40650	40650	40650	40650	0
105	20250324	170400	837241400	40650	40650	40650	40650	0
106	20250324	170300	837241400	40650	40650	40650	40650	0
107	20250324	170200	837241400	40650	40650	40650	40650	0
108	20250324	170100	837241400	40650	40650	40650	40650	0
109	20250324	170000	837241400	40650	40650	40650	40650	0
110	20250324	165900	837241400	40650	40650	40650	40650	0
111	20250324	165800	837241400	40650	40650	40650	40650	0
112	20250324	165700	837241400	40650	40650	40650	40650	0
113	20250324	165600	837241400	40650	40650	40650	40650	0
114	20250324	165500	837241400	40650	40650	40650	40650	0
115	20250324	165400	837241400	40650	40650	40650	40650	0
116	20250324	165300	837241400	40650	40650	40650	40650	0
117	20250324	165200	837241400	40650	40650	40650	40650	0
118	20250324	165100	837241400	40650	40650	40650	40650	0
119	20250324	165000	837241400	40650	40650	40650	40650	0
120	20250324	164900	837241400	40650	40650	40650	40650	0
121	20250324	164800	837241400	40650	40650	40650	40650	0
122	20250324	164700	837241400	40650	40650	40650	40650	800
123	20250324	164600	837241400	40650	40650	40650	40650	0
124	20250324	164500	837241400	40650	40650	40650	40650	0
125	20250324	164400	837241400	40650	40650	40650	40650	0
126	20250324	164300	837241400	40650	40650	40650	40650	0
127	20250324	164200	837241400	40650	40650	40650	40650	0
128	20250324	164100	837241400	40650	40650	40650	40650	0
129	20250324	164000	837241400	40650	40650	40650	40650	0
130	20250324	163900	837241400	40650	40650	40650	40650	0
131	20250324	163800	837241400	40650	40650	40650	40650	0
132	20250324	163700	837241400	40650	40650	40650	40650	0
133	20250324	163600	837241400	40650	40650	40650	40650	0
134	20250324	163500	837241400	40650	40650	40650	40650	0
135	20250324	163400	837241400	40650	40650	40650	40650	0
136	20250324	163300	837241400	40650	40650	40650	40650	0
137	20250324	163200	837241400	40650	40650	40650	40650	0
138	20250324	163100	837241400	40650	40650	40650	40650	0
139	20250324	163000	837241400	40650	40650	40650	40650	0
140	20250324	162900	837241400	40650	40650	40650	40650	0
141	20250324	162800	837241400	40650	40650	40650	40650	0
142	20250324	162700	837241400	40650	40650	40650	40650	0
143	20250324	162600	837241400	40650	40650	40650	40650	0
144	20250324	162500	837241400	40650	40650	40650	40650	0
145	20250324	162400	837241400	40650	40650	40650	40650	0
146	20250324	162300	837241400	40650	40650	40650	40650	0
147	20250324	162200	837241400	40650	40650	40650	40650	0
148	20250324	162100	837241400	40650	40650	40650	40650	0
149	20250324	162000	837241400	40650	40650	40650	40650	0
150	20250324	161900	837241400	40650	40650	40650	40650	0
151	20250324	161800	837241400	40650	40650	40650	40650	0
152	20250324	161700	837241400	40650	40650	40650	40650	800
153	20250324	161600	837241400	40650	40650	40650	40650	0
154	20250324	161500	837241400	40650	40650	40650	40650	0
155	20250324	161400	837241400	40650	40650	40650	40650	0
156	20250324	161300	837241400	40650	40650	40650	40650	0
157	20250324	161200	837241400	40650	40650	40650	40650	0
158	20250324	161100	837241400	40650	40650	40650	40650	0
159	20250324	161000	837241400	40650	40650	40650	40650	0
160	20250324	160900	837241400	40650	40650	40650	40650	0
161	20250324	160800	837241400	40650	40650	40650	40650	0
162	20250324	160700	837241400	40650	40650	40650	40650	0
163	20250324	160600	837241400	40650	40650	40650	40650	0
164	20250324	160500	837241400	40650	40650	40650	40650	0
165	20250324	160400	837241400	40650	40650	40650	40650	0
166	20250324	160300	837241400	40650	40650	40650	40650	0
167	20250324	160200	837241400	40650	40650	40650	40650	0
168	20250324	160100	837241400	40650	40650	40650	40650	0
169	20250324	160000	837241400	40650	40650	40650	40650	0
170	20250324	155900	837241400	40650	40650	40650	40650	0
171	20250324	155800	837241400	40650	40650	40650	40650	0
172	20250324	155700	837241400	40650	40650	40650	40650	0
173	20250324	155600	837241400	40650	40650	40650	40650	0
174	20250324	155500	837241400	40650	40650	40650	40650	0
175	20250324	155400	837241400	40650	40650	40650	40650	0
176	20250324	155300	837241400	40650	40650	40650	40650	0
177	20250324	155200	837241400	40650	40650	40650	40650	0
178	20250324	155100	837241400	40650	40650	40650	40650	0
179	20250324	155000	837241400	40650	40650	40650	40650	0
180	20250324	154900	837241400	40650	40650	40650	40650	0
181	20250324	154800	837241400	40650	40650	40650	40650	0
182	20250324	154700	837241400	40650	40650	40650	40650	800
183	20250324	154600	837241400	40650	40650	40650	40650	0
184	20250324	154500	837241400	40650	40650	40650	40650	0
185	20250324	154400	837241400	40650	40650	40650	40650	0
186	20250324	154300	837241400	40650	40650	40650	40650	0
187	20250324	154200	837241400	40650	40650	40650	40650	0
188	20250324	154100	837241400	40650	40650	40650	40650	0
189	20250324	154000	837241400	40650	40650	40650	40650	0
190	20250324	153900	837241400	40650	40650	40650	40650	0
191	20250324	153800	837241400	40650	40650	40650	40650	0
192	20250324	153700	837241400	40650	40650	40650	40650	0
193	20250324	153600	837241400	40650	40650	40650	40650	0
194	20250324	153500	837241400	40650	40650	40650	40650	0
195	20250324	153400	837241400	40650	40650	40650	40650	0
196	20250324	153300	837241400	40650	40650	40650	40650	0
197	20250324	153200	837241400	40650	40650	40650	40650	0
198	20250324	153100	837241400	40650	40650	40650	40650	0
199	20250324	153000	837241400	40650	40650	40650	40650	800
200	20250324	152900	804721400	40650	40650	40650	40650	0
201	20250324	152800	804721400	40650	40650	40650	40650	0
202	20250324	152700	804721400	40650	40650	40650	40650	0
203	20250324	152600	804721400	40650	40650	40650	40650	0
204	20250324	152500	804721400	40650	40650	40650	40650	0
205	20250324	152400	804721400	40650	40650	40650	40650	0
206	20250324	152300	804721400	40650	40650	40650	40650	0
207	20250324	152200	804721400	40650	40650	40650	40650	0
208	20250324	152100	804721400	40650	40650	40650	40650	0
209	20250324	152000	804721400	40650	40650	40650	40650	0
210	20250324	151900	804721400	40650	40400	40650	40400	229
211	20250324	151800	795452850	40400	40400	40400	40400	8
212	20250324	151700	795129650	40450	40450	40450	40450	40
213	20250324	151600	793511650	40450	40450	40450	40400	134
214	20250324	151500	788091450	40450	40550	40550	40450	115
215	20250324	151400	783438950	40550	40550	40550	40550	0
216	20250324	151300	783438950	40550	40550	40550	40550	0
217	20250324	151200	783438950	40550	40550	40550	40550	0
218	20250324	151100	783438950	40550	40550	40550	40550	1
219	20250324	151000	783398400	40500	40500	40600	40450	130
220	20250324	150900	778131850	40600	40450	40600	40450	365
221	20250324	150800	763356250	40500	40500	40500	40500	19
222	20250324	150700	762586750	40550	40550	40550	40550	23
223	20250324	150600	761654100	40550	40600	40600	40550	27
224	20250324	150500	760557950	40600	40600	40600	40600	30
225	20250324	150400	759339950	40600	40650	40650	40600	180
226	20250324	150300	752023000	40650	40650	40650	40650	27
227	20250324	150200	750925450	40650	40700	40700	40650	224
228	20250324	150100	741809000	40700	40700	40700	40700	166
229	20250324	150000	735052800	40700	40800	40800	40700	52
230	20250324	145900	732935800	40700	40750	40750	40700	624
231	20250324	145800	707513250	40750	40750	40750	40750	0
232	20250324	145700	707513250	40750	40850	40850	40750	101
233	20250324	145600	703390150	40850	40900	40900	40850	9
234	20250324	145500	703022250	40900	40900	40900	40900	11
235	20250324	145400	702572350	40850	40850	40850	40850	4
236	20250324	145300	702408950	40950	40900	40950	40850	192
237	20250324	145200	694552050	40900	40900	40950	40900	73
238	20250324	145100	691564750	40900	40850	40900	40850	178
239	20250324	145000	684291050	40900	40800	40900	40800	277
240	20250324	144900	672968450	40800	40800	40800	40800	10
241	20250324	144800	672560450	40800	40850	40850	40800	51
242	20250324	144700	670477150	40800	40850	40900	40800	260
243	20250324	144600	659850450	40800	40800	40800	40800	245
244	20250324	144500	649854450	40750	40750	40750	40750	5
245	20250324	144400	649650700	40800	40800	40825	40800	105
246	20250324	144300	645366575	40800	40800	40800	40800	102
247	20250324	144200	641204975	40750	40750	40750	40750	3
248	20250324	144100	641082725	40800	40800	40825	40800	205
249	20250324	144000	632718600	40800	40775	40800	40750	49
250	20250324	143900	630719725	40800	40800	40800	40800	30
251	20250324	143800	629495725	40800	40800	40800	40800	30
252	20250324	143700	628271725	40800	40800	40800	40800	1
253	20250324	143600	628230925	40800	40800	40800	40800	80
254	20250324	143500	624966925	40750	40800	40800	40750	106
255	20250324	143400	620642425	40775	40775	40775	40775	5
256	20250324	143300	620438550	40750	40750	40750	40750	4
257	20250324	143200	620275550	40800	40800	40800	40800	0
258	20250324	143100	620275550	40800	40825	40825	40800	162
259	20250324	143000	613665825	40825	40825	40825	40825	0
260	20250324	142900	613665825	40825	40825	40825	40825	0
261	20250324	142800	613665825	40825	40825	40825	40825	5
262	20250324	142700	613461700	40850	40850	40900	40850	250
263	20250324	142600	603240500	40800	40800	40800	40800	11
264	20250324	142500	602791700	40850	40850	40850	40850	81
265	20250324	142400	599482850	40850	40825	40875	40800	210
266	20250324	142300	590904450	40850	40825	40850	40825	22
267	20250324	142200	590005850	40850	40850	40850	40850	0
268	20250324	142100	590005850	40850	40850	40850	40850	20
269	20250324	142000	589188850	40850	40800	40850	40800	54
270	20250324	141900	586983150	40900	40900	40900	40900	0
271	20250324	141800	586983150	40900	40800	40925	40800	208
272	20250324	141700	578479075	40800	40800	40800	40800	5
273	20250324	141600	578275075	40800	40800	40800	40800	5
274	20250324	141500	578071075	40800	40825	40850	40800	229
275	20250324	141400	568717750	40800	40800	40800	40800	5
276	20250324	141300	568513750	40800	40900	40900	40800	47
277	20250324	141200	566592150	40800	40775	40850	40775	55
278	20250324	141100	564348200	40750	40775	40775	40750	6
279	20250324	141000	564103675	40775	40775	40775	40775	0
280	20250324	140900	564103675	40775	40800	40800	40775	24
281	20250324	140800	563124575	40800	40800	40800	40800	0
282	20250324	140700	563124575	40800	40800	40900	40750	93
283	20250324	140600	559330125	40775	40775	40775	40775	5
284	20250324	140500	559126250	40750	40750	40750	40750	6
285	20250324	140400	558881750	40750	40750	40750	40750	0
286	20250324	140300	558881750	40750	40775	40825	40750	61
287	20250324	140200	556393175	40750	40750	40750	40750	0
288	20250324	140100	556393175	40750	40750	40750	40750	4
289	20250324	140000	556230175	40800	40800	40900	40800	291
290	20250324	135900	544347375	40750	40750	40750	40750	0
291	20250324	135800	544347375	40750	40750	40750	40750	12
292	20250324	135700	543858375	40750	40750	40750	40750	0
293	20250324	135600	543858375	40750	40775	40775	40750	35
294	20250324	135500	542432000	40750	40750	40750	40750	5
295	20250324	135400	542228250	40800	40800	40800	40800	0
296	20250324	135300	542228250	40800	40800	40800	40800	89
297	20250324	135200	538597050	40775	40750	40775	40750	6
298	20250324	135100	538352500	40750	40750	40750	40750	0
299	20250324	135000	538352500	40750	40750	40750	40750	0
300	20250324	134900	538352500	40750	40800	40800	40750	235
301	20250324	134800	528773925	40800	40800	40800	40800	80
302	20250324	134700	525509925	40750	40775	40775	40750	10
303	20250324	134600	525102250	40800	40800	40800	40800	100
304	20250324	134500	521022250	40775	40775	40775	40775	0
305	20250324	134400	521022250	40775	40800	40800	40775	6
306	20250324	134300	520777575	40800	40800	40800	40800	20
307	20250324	134200	519961575	40800	40750	40800	40750	166
308	20250324	134100	513194825	40750	40775	40775	40750	11
309	20250324	134000	512746450	40750	40750	40750	40750	0
310	20250324	133900	512746450	40750	40750	40750	40750	11
311	20250324	133800	512298200	40750	40775	40775	40750	7
312	20250324	133700	512012875	40775	40775	40775	40775	1
313	20250324	133600	511972100	40775	40775	40775	40750	9
314	20250324	133500	511605225	40775	40775	40775	40775	4
315	20250324	133400	511442125	40800	40800	40800	40800	55
316	20250324	133300	509198125	40800	40775	40800	40775	25
317	20250324	133200	508178250	40775	40750	40775	40750	7
318	20250324	133100	507892850	40775	40775	40775	40775	4
319	20250324	133000	507729750	40775	40775	40775	40775	3
320	20250324	132900	507607425	40800	40800	40800	40800	40
321	20250324	132800	505975425	40775	40775	40775	40775	0
322	20250324	132700	505975425	40775	40775	40775	40775	4
323	20250324	132600	505812325	40800	40800	40800	40800	41
324	20250324	132500	504139525	40750	40800	40800	40750	56
325	20250324	132400	501854925	40775	40775	40775	40775	3
326	20250324	132300	501732600	40800	40800	40800	40800	38
327	20250324	132200	500182200	40775	40775	40775	40775	0
328	20250324	132100	500182200	40775	40775	40775	40775	4
329	20250324	132000	500019100	40800	40800	40800	40800	0
330	20250324	131900	500019100	40800	40775	40800	40775	14
331	20250324	131800	499448000	40800	40800	40800	40800	60
332	20250324	131700	497000000	40800	40800	40800	40800	1
333	20250324	131600	496959200	40750	40775	40775	40750	5
334	20250324	131500	496755425	40800	40800	40800	40800	100
335	20250324	131400	492675425	40775	40775	40775	40775	4
336	20250324	131300	492512325	40750	40700	40750	40700	47
337	20250324	131200	490597275	40700	40750	40750	40700	596
338	20250324	131100	466311125	40700	40700	40700	40700	0
339	20250324	131000	466311125	40700	40700	40700	40700	16
340	20250324	130900	465659925	40700	40700	40750	40700	111
341	20250324	130800	461137250	40725	40725	40725	40725	5
342	20250324	130700	460933625	40700	40700	40700	40700	0
343	20250324	130600	460933625	40700	40725	40725	40700	5
344	20250324	130500	460730100	40725	40725	40725	40725	4
345	20250324	130400	460567200	40700	40700	40700	40700	25
346	20250324	130300	459549700	40700	40700	40700	40700	0
347	20250324	130200	459549700	40700	40725	40725	40700	7
348	20250324	130100	459264675	40750	40750	40750	40750	0
349	20250324	130000	459264675	40750	40725	40750	40700	9
350	20250324	125900	458898150	40725	40725	40725	40725	4
351	20250324	125800	458735250	40750	40750	40750	40750	3
352	20250324	125700	458613000	40700	40725	40725	40700	4
353	20250324	125600	458450150	40725	40750	40750	40725	7
354	20250324	125500	458165000	40750	40750	40750	40750	0
355	20250324	125400	458165000	40750	40725	40750	40725	9
356	20250324	125300	457798375	40750	40750	40750	40750	22
357	20250324	125200	456901875	40750	40750	40750	40750	4
358	20250324	125100	456738875	40700	40700	40700	40700	13
359	20250324	125000	456209775	40750	40750	40750	40750	3
360	20250324	124900	456087525	40700	40725	40725	40700	12
361	20250324	124800	455599000	40700	40750	40750	40700	7
362	20250324	124700	455313925	40725	40725	40725	40725	0
363	20250324	124600	455313925	40725	40750	40750	40725	10
364	20250324	124500	454906575	40725	40725	40725	40725	4
365	20250324	124400	454743675	40700	40750	40750	40700	10
366	20250324	124300	454336500	40750	40750	40750	40750	20
367	20250324	124200	453521500	40725	40750	40750	40725	8
368	20250324	124100	453195600	40750	40750	40750	40750	0
369	20250324	124000	453195600	40750	40725	40750	40725	6
370	20250324	123900	452951175	40725	40725	40725	40725	2
371	20250324	123800	452869725	40750	40700	40750	40700	43
372	20250324	123700	451119475	40700	40700	40700	40700	5
373	20250324	123600	450915975	40750	40725	40750	40700	43
374	20250324	123500	449163950	40700	40700	40700	40700	0
375	20250324	123400	449163950	40700	40750	40750	40700	14
376	20250324	123300	448593600	40750	40750	40775	40750	25
377	20250324	123200	447574725	40750	40750	40750	40750	4
378	20250324	123100	447411725	40750	40750	40750	40750	30
379	20250324	123000	446189225	40800	40800	40800	40800	3
380	20250324	122900	446066825	40700	40750	40750	40700	8
381	20250324	122800	445740975	40700	40800	40800	40700	49
382	20250324	122700	443744425	40700	40750	40750	40700	655
383	20250324	122600	417056175	40800	40775	40800	40750	52
384	20250324	122500	414936850	40750	40750	40750	40750	4
385	20250324	122400	414773850	40800	40800	40800	40800	3
386	20250324	122300	414651450	40750	40775	40800	40750	52
387	20250324	122200	412530075	40800	40800	40800	40800	4
388	20250324	122100	412366875	40750	40750	40750	40750	124
389	20250324	122000	407313875	40800	40775	40800	40750	11
390	20250324	121900	406865350	40800	40800	40800	40800	0
391	20250324	121800	406865350	40800	40750	40800	40750	11
392	20250324	121700	406416950	40750	40750	40750	40750	3
393	20250324	121600	406294700	40800	40775	40800	40775	9
394	20250324	121500	405927625	40750	40750	40750	40750	36
395	20250324	121400	404460625	40750	40800	40800	40750	12
396	20250324	121300	403971350	40800	40800	40800	40800	20
397	20250324	121200	403155350	40800	40775	40800	40750	20
398	20250324	121100	402340025	40800	40800	40800	40800	0
399	20250324	121000	402340025	40800	40750	40800	40750	11
400	20250324	120900	401891625	40750	40775	40775	40750	4
401	20250324	120800	401728575	40800	40800	40800	40800	3
402	20250324	120700	401606175	40775	40775	40775	40775	3
403	20250324	120600	401483850	40800	40750	40800	40750	8
404	20250324	120500	401157650	40750	40800	40800	40750	7
405	20250324	120400	400872250	40750	40750	40750	40750	0
406	20250324	120300	400872250	40750	40800	40800	40750	45
407	20250324	120200	399037175	40750	40775	40775	40750	170
408	20250324	120100	392109625	40800	40775	40800	40775	6
409	20250324	120000	391864900	40750	40750	40750	40750	0
410	20250324	115900	391864900	40750	40800	40800	40750	55
411	20250324	115800	389623475	40775	40775	40775	40775	4
412	20250324	115700	389460375	40800	40800	40800	40800	4
413	20250324	115600	389297175	40750	40750	40750	40750	5
414	20250324	115500	389093425	40750	40775	40800	40750	7
415	20250324	115400	388807950	40775	40775	40775	40775	2
416	20250324	115300	388726400	40750	40800	40800	40750	9
417	20250324	115200	388359450	40750	40750	40750	40750	19
418	20250324	115100	387585200	40750	40825	40850	40750	172
419	20250324	115000	380568250	40800	40850	40900	40800	1413
420	20250324	114900	322844450	40850	40900	40900	40850	6
421	20250324	114800	322599200	40850	40875	40875	40850	4
422	20250324	114700	322435725	40875	40875	40900	40850	11
423	20250324	114600	321986100	40875	40875	40875	40875	4
424	20250324	114500	321822600	40900	40900	40900	40900	3
425	20250324	114400	321699900	40850	40850	40850	40850	4
426	20250324	114300	321536500	40850	40900	40900	40850	27
427	20250324	114200	320432450	40850	40850	40850	40850	300
428	20250324	114100	308177450	40875	40900	40900	40875	8
429	20250324	114000	307850375	40850	40850	40850	40850	1
430	20250324	113900	307809525	40850	40875	40900	40850	35
431	20250324	113800	306379575	40875	40875	40875	40875	3
432	20250324	113700	306256950	40900	40850	40900	40850	13
433	20250324	113600	305725700	40850	40850	40850	40850	0
434	20250324	113500	305725700	40850	40875	40900	40850	9
435	20250324	113400	305357775	40850	40850	40850	40850	1
436	20250324	113300	305316925	40850	40875	40900	40850	32
437	20250324	113200	304008300	40900	40900	40900	40900	0
438	20250324	113100	304008300	40900	40900	40900	40900	3
439	20250324	113000	303885600	40850	40850	40850	40850	11
440	20250324	112900	303436250	40900	40900	40900	40900	3
441	20250324	112800	303313550	40875	40875	40875	40875	5
442	20250324	112700	303109175	40900	40850	40900	40850	8
443	20250324	112600	302782175	40875	40875	40875	40875	5
444	20250324	112500	302577800	40900	40900	40900	40900	23
445	20250324	112400	301637100	40850	40850	40850	40850	10
446	20250324	112300	301228600	40900	40900	40900	40900	4
447	20250324	112200	301065000	40850	40875	40875	40850	4
448	20250324	112100	300901550	40875	40900	40900	40875	6
449	20250324	112000	300656225	40850	40850	40850	40850	5
450	20250324	111900	300451975	40900	40875	40900	40875	8
451	20250324	111800	300124900	40850	40850	40850	40850	0
452	20250324	111700	300124900	40850	40900	40900	40850	8
453	20250324	111600	299797900	40900	40875	40900	40850	16
454	20250324	111500	299143650	40900	40875	40900	40875	4
455	20250324	111400	298980075	40900	40900	40900	40900	0
456	20250324	111300	298980075	40900	40875	40900	40850	12
457	20250324	111200	298489550	40900	40900	40900	40900	0
458	20250324	111100	298489550	40900	40850	40900	40850	12
459	20250324	111000	297999150	40850	40875	40875	40850	4
460	20250324	110900	297835675	40900	40875	40900	40875	6
461	20250324	110800	297590350	40900	40900	40900	40900	4
462	20250324	110700	297426750	40875	40875	40875	40875	4
463	20250324	110600	297263250	40900	40900	40900	40900	93
464	20250324	110500	293459550	40850	40850	40850	40850	3
465	20250324	110400	293337000	40875	40900	40900	40875	7
466	20250324	110300	293050775	40900	40875	40900	40875	22
467	20250324	110200	292151025	40850	40900	40900	40850	16
468	20250324	110100	291497275	40850	40850	40850	40850	0
469	20250324	110000	291497275	40850	40850	40900	40850	10
470	20250324	105900	291088575	40875	40875	40875	40875	5
471	20250324	105800	290884200	40900	40900	40900	40850	109
472	20250324	105700	286426350	40875	40875	40875	40875	0
473	20250324	105600	286426350	40875	40850	40900	40850	11
474	20250324	105500	285976725	40900	40900	40900	40900	2
475	20250324	105400	285894925	40900	40900	40900	40900	4
476	20250324	105300	285731325	40850	40900	40900	40850	28
477	20250324	105200	284586400	40900	40900	40900	40900	3
478	20250324	105100	284463700	40850	40875	40875	40850	9
479	20250324	105000	284095925	40900	40900	40900	40900	3
480	20250324	104900	283973225	40850	40875	40875	40850	17
481	20250324	104800	283278725	40875	40900	40900	40875	7
482	20250324	104700	282992500	40875	40875	40875	40875	1
483	20250324	104600	282951625	40900	40900	40900	40900	3
484	20250324	104500	282828925	40850	40875	40875	40850	8
485	20250324	104400	282502000	40900	40900	40900	40900	4
486	20250324	104300	282338400	40850	40850	40850	40850	7
487	20250324	104200	282052450	40850	40900	40900	40850	7
488	20250324	104100	281766350	40900	40925	40925	40900	303
489	20250324	104000	269373525	40950	40925	40950	40900	8
490	20250324	103900	269046125	40950	40950	40950	40950	0
491	20250324	103800	269046125	40950	40950	40950	40950	4
492	20250324	103700	268882325	40925	40925	40925	40925	3
493	20250324	103600	268759550	40950	40900	40950	40900	8
494	20250324	103500	268432200	40900	40900	40900	40900	0
495	20250324	103400	268432200	40900	40925	40950	40900	16
496	20250324	103300	267777475	40900	40900	40900	40900	9
497	20250324	103200	267409375	40950	40900	40950	40900	7
498	20250324	103100	267122925	40900	40900	40900	40850	245
499	20250324	103000	257102675	40900	40850	40900	40850	12
500	20250324	102900	256612325	40850	41000	41000	40850	807
501	20250324	102800	223571675	41000	41050	41050	41000	11
502	20250324	102700	223120425	41025	41050	41050	41000	359
503	20250324	102600	208384900	41100	41050	41100	41050	7
504	20250324	102500	208097400	41075	41075	41075	41075	5
505	20250324	102400	207892025	41100	41100	41100	41100	4
506	20250324	102300	207727625	41050	41050	41050	41050	7
507	20250324	102200	207440275	41100	41075	41100	41050	13
508	20250324	102100	206906350	41100	41100	41100	41100	0
509	20250324	102000	206906350	41100	41100	41100	41100	3
510	20250324	101900	206783050	41100	41050	41100	41050	118
511	20250324	101800	201933650	41100	41075	41100	41075	9
512	20250324	101700	201563875	41050	41050	41050	41050	0
513	20250324	101600	201563875	41050	41050	41050	41050	93
514	20250324	101500	197746225	41000	41000	41050	41000	51
515	20250324	101400	195653025	41000	41000	41050	41000	414
516	20250324	101300	178659900	41000	41050	41050	41000	13
517	20250324	101200	178126750	41000	41000	41050	41000	189
518	20250324	101100	170376750	40975	41000	41000	40975	13
519	20250324	101000	169844000	41000	41000	41000	41000	25
520	20250324	100900	168819000	41000	41000	41000	41000	4
521	20250324	100800	168655000	41000	41000	41000	41000	0
522	20250324	100700	168655000	41000	41000	41000	41000	3
523	20250324	100600	168532000	40975	40975	40975	40975	0
524	20250324	100500	168532000	40975	41000	41000	40975	9
525	20250324	100400	168163125	41000	41000	41000	41000	401
526	20250324	100300	151722125	41050	41050	41050	41050	23
527	20250324	100200	150777975	41000	41025	41025	41000	15
528	20250324	100100	150162650	41050	41050	41050	41050	3
529	20250324	100000	150039500	41025	41025	41025	41025	1
530	20250324	095900	149998475	41050	41050	41050	41050	11
531	20250324	095800	149546925	41050	41050	41050	41050	0
532	20250324	095700	149546925	41050	41025	41050	41025	4
533	20250324	095600	149382750	41050	41050	41050	41050	0
534	20250324	095500	149382750	41050	41050	41050	41050	4
535	20250324	095400	149218550	41000	40950	41000	40950	64
536	20250324	095300	146595300	40950	40950	40950	40950	172
537	20250324	095200	139551900	40950	40975	40975	40950	40
538	20250324	095100	137913775	40950	41000	41000	40950	124
539	20250324	095000	132835475	41000	41000	41000	41000	0
540	20250324	094900	132835475	41000	41000	41000	40975	6
541	20250324	094800	132589500	41000	41000	41000	41000	17
542	20250324	094700	131892500	41000	41000	41000	41000	3
543	20250324	094600	131769500	41000	41000	41000	41000	3
544	20250324	094500	131646500	41000	40900	41000	40900	162
545	20250324	094400	125016500	40850	40900	40900	40850	49
546	20250324	094300	123012800	40950	40950	40950	40950	5
547	20250324	094200	122808050	40950	40950	40950	40950	3
548	20250324	094100	122685200	40950	40950	40950	40950	3
549	20250324	094000	122562350	40950	40900	41000	40850	1165
550	20250324	093900	74826700	40900	40900	40900	40900	4
551	20250324	093800	74663100	40900	40900	40900	40900	0
552	20250324	093700	74663100	40900	40850	40900	40850	205
553	20250324	093600	66285800	40800	40800	40800	40800	0
554	20250324	093500	66285800	40800	40750	40850	40750	212
555	20250324	093400	57636100	40750	40750	40750	40750	1
556	20250324	093300	57595350	40750	40750	40800	40700	75
557	20250324	093200	54537800	40700	40700	40750	40700	294
558	20250324	093100	42559150	40750	40750	40750	40750	4
559	20250324	093000	42396150	40750	40750	40750	40750	0
560	20250324	092900	42396150	40750	40750	40750	40750	4
561	20250324	092800	42233150	40700	40700	40700	40700	0
562	20250324	092700	42233150	40700	40700	40700	40700	46
563	20250324	092600	40360950	40750	40750	40750	40750	0
564	20250324	092500	40360950	40750	40750	40750	40750	14
565	20250324	092400	39790450	40750	40750	40750	40750	0
566	20250324	092300	39790450	40750	40750	40750	40750	49
567	20250324	092200	37793700	40750	40750	40750	40750	0
568	20250324	092100	37793700	40750	40750	40750	40750	3
569	20250324	092000	37671450	40700	40700	40700	40700	100
570	20250324	091900	33601450	40700	40700	40700	40700	4
571	20250324	091800	33438650	40700	40700	40700	40700	3
572	20250324	091700	33316550	40700	40700	40700	40700	36
573	20250324	091600	31851350	40750	40800	40800	40750	92
574	20250324	091500	28101850	40800	40750	40800	40750	21
575	20250324	091400	27246050	40800	40800	40800	40800	3
576	20250324	091300	27123650	40800	40650	40800	40650	65
577	20250324	091200	24480500	40700	40700	40700	40700	3
578	20250324	091100	24358400	40800	40750	40800	40650	11
579	20250324	091000	23911000	40800	40800	40800	40800	4
580	20250324	090900	23747800	40750	40650	40750	40600	176
581	20250324	090800	16591550	40650	40800	40800	40650	28
582	20250324	090700	15449900	40550	40550	40550	40550	0
583	20250324	090600	15449900	40550	40800	40800	40550	38
584	20250324	090500	13904900	40800	40800	40800	40800	50
585	20250324	090400	11864900	40800	40800	40800	40800	4
586	20250324	090300	11701700	40850	40850	40850	40850	53
587	20250324	090200	9536650	40850	40850	40850	40850	4
588	20250324	090100	9373250	40450	40500	40500	40450	25
589	20250324	090000	8361600	40400	41000	41000	40400	204