KissMeData/123330/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202000	1872342225	22650	22650	22650	22650	2697
3	20250324	201900	1872342225	22650	22650	22650	22650	0
4	20250324	201800	1872342225	22650	22650	22650	22650	0
5	20250324	201700	1872342225	22650	22650	22650	22650	0
6	20250324	201600	1872342225	22650	22650	22650	22650	0
7	20250324	201500	1872342225	22650	22650	22650	22650	0
8	20250324	201400	1872342225	22650	22650	22650	22650	0
9	20250324	201300	1872342225	22650	22650	22650	22650	0
10	20250324	201200	1872342225	22650	22650	22650	22650	0
11	20250324	201100	1872342225	22650	22650	22650	22650	0
12	20250324	201000	1872342225	22650	22650	22650	22650	0
13	20250324	200900	1872342225	22650	22650	22650	22650	0
14	20250324	200800	1872342225	22650	22650	22650	22650	0
15	20250324	200700	1872342225	22650	22650	22650	22650	0
16	20250324	200600	1872342225	22650	22650	22650	22650	0
17	20250324	200500	1872342225	22650	22650	22650	22650	0
18	20250324	200400	1872342225	22650	22650	22650	22650	0
19	20250324	200300	1872342225	22650	22650	22650	22650	0
20	20250324	200200	1872342225	22650	22650	22650	22650	0
21	20250324	200100	1872342225	22650	22650	22650	22650	0
22	20250324	200000	1872342225	22650	22650	22650	22650	0
23	20250324	195900	1872342225	22650	22650	22650	22650	0
24	20250324	195800	1872342225	22650	22650	22650	22650	0
25	20250324	195700	1872342225	22650	22650	22650	22650	0
26	20250324	195600	1872342225	22650	22650	22650	22650	0
27	20250324	195500	1872342225	22650	22650	22650	22650	0
28	20250324	195400	1872342225	22650	22650	22650	22650	0
29	20250324	195300	1872342225	22650	22650	22650	22650	0
30	20250324	195200	1872342225	22650	22650	22650	22650	0
31	20250324	195100	1872342225	22650	22650	22650	22650	0
32	20250324	195000	1872342225	22650	22650	22650	22650	2697
33	20250324	194900	1872342225	22650	22650	22650	22650	0
34	20250324	194800	1872342225	22650	22650	22650	22650	0
35	20250324	194700	1872342225	22650	22650	22650	22650	0
36	20250324	194600	1872342225	22650	22650	22650	22650	0
37	20250324	194500	1872342225	22650	22650	22650	22650	0
38	20250324	194400	1872342225	22650	22650	22650	22650	0
39	20250324	194300	1872342225	22650	22650	22650	22650	0
40	20250324	194200	1872342225	22650	22650	22650	22650	0
41	20250324	194100	1872342225	22650	22650	22650	22650	0
42	20250324	194000	1872342225	22650	22650	22650	22650	0
43	20250324	193900	1872342225	22650	22650	22650	22650	0
44	20250324	193800	1872342225	22650	22650	22650	22650	0
45	20250324	193700	1872342225	22650	22650	22650	22650	0
46	20250324	193600	1872342225	22650	22650	22650	22650	0
47	20250324	193500	1872342225	22650	22650	22650	22650	0
48	20250324	193400	1872342225	22650	22650	22650	22650	0
49	20250324	193300	1872342225	22650	22650	22650	22650	0
50	20250324	193200	1872342225	22650	22650	22650	22650	0
51	20250324	193100	1872342225	22650	22650	22650	22650	0
52	20250324	193000	1872342225	22650	22650	22650	22650	0
53	20250324	192900	1872342225	22650	22650	22650	22650	0
54	20250324	192800	1872342225	22650	22650	22650	22650	0
55	20250324	192700	1872342225	22650	22650	22650	22650	0
56	20250324	192600	1872342225	22650	22650	22650	22650	0
57	20250324	192500	1872342225	22650	22650	22650	22650	0
58	20250324	192400	1872342225	22650	22650	22650	22650	0
59	20250324	192300	1872342225	22650	22650	22650	22650	0
60	20250324	192200	1872342225	22650	22650	22650	22650	0
61	20250324	192100	1872342225	22650	22650	22650	22650	0
62	20250324	192000	1872342225	22650	22650	22650	22650	2697
63	20250324	191900	1872342225	22650	22650	22650	22650	0
64	20250324	191800	1872342225	22650	22650	22650	22650	0
65	20250324	191700	1872342225	22650	22650	22650	22650	0
66	20250324	191600	1872342225	22650	22650	22650	22650	0
67	20250324	191500	1872342225	22650	22650	22650	22650	0
68	20250324	191400	1872342225	22650	22650	22650	22650	0
69	20250324	191300	1872342225	22650	22650	22650	22650	0
70	20250324	191200	1872342225	22650	22650	22650	22650	0
71	20250324	191100	1872342225	22650	22650	22650	22650	0
72	20250324	191000	1872342225	22650	22650	22650	22650	0
73	20250324	190900	1872342225	22650	22650	22650	22650	0
74	20250324	190800	1872342225	22650	22650	22650	22650	0
75	20250324	190700	1872342225	22650	22650	22650	22650	0
76	20250324	190600	1872342225	22650	22650	22650	22650	0
77	20250324	190500	1872342225	22650	22650	22650	22650	0
78	20250324	190400	1872342225	22650	22650	22650	22650	0
79	20250324	190300	1872342225	22650	22650	22650	22650	0
80	20250324	190200	1872342225	22650	22650	22650	22650	0
81	20250324	190100	1872342225	22650	22650	22650	22650	0
82	20250324	190000	1872342225	22650	22650	22650	22650	0
83	20250324	185900	1872342225	22650	22650	22650	22650	0
84	20250324	185800	1872342225	22650	22650	22650	22650	0
85	20250324	185700	1872342225	22650	22650	22650	22650	0
86	20250324	185600	1872342225	22650	22650	22650	22650	0
87	20250324	185500	1872342225	22650	22650	22650	22650	0
88	20250324	185400	1872342225	22650	22650	22650	22650	0
89	20250324	185300	1872342225	22650	22650	22650	22650	0
90	20250324	185200	1872342225	22650	22650	22650	22650	0
91	20250324	185100	1872342225	22650	22650	22650	22650	0
92	20250324	185000	1872342225	22650	22650	22650	22650	2697
93	20250324	184900	1872342225	22650	22650	22650	22650	0
94	20250324	184800	1872342225	22650	22650	22650	22650	0
95	20250324	184700	1872342225	22650	22650	22650	22650	0
96	20250324	184600	1872342225	22650	22650	22650	22650	0
97	20250324	184500	1872342225	22650	22650	22650	22650	0
98	20250324	184400	1872342225	22650	22650	22650	22650	0
99	20250324	184300	1872342225	22650	22650	22650	22650	0
100	20250324	184200	1872342225	22650	22650	22650	22650	0
101	20250324	184100	1872342225	22650	22650	22650	22650	0
102	20250324	184000	1872342225	22650	22650	22650	22650	0
103	20250324	183900	1872342225	22650	22650	22650	22650	0
104	20250324	183800	1872342225	22650	22650	22650	22650	0
105	20250324	183700	1872342225	22650	22650	22650	22650	0
106	20250324	183600	1872342225	22650	22650	22650	22650	0
107	20250324	183500	1872342225	22650	22650	22650	22650	0
108	20250324	183400	1872342225	22650	22650	22650	22650	0
109	20250324	183300	1872342225	22650	22650	22650	22650	0
110	20250324	183200	1872342225	22650	22650	22650	22650	0
111	20250324	183100	1872342225	22650	22650	22650	22650	0
112	20250324	183000	1872342225	22650	22650	22650	22650	0
113	20250324	182900	1872342225	22650	22650	22650	22650	0
114	20250324	182800	1872342225	22650	22650	22650	22650	0
115	20250324	182700	1872342225	22650	22650	22650	22650	0
116	20250324	182600	1872342225	22650	22650	22650	22650	0
117	20250324	182500	1872342225	22650	22650	22650	22650	0
118	20250324	182400	1872342225	22650	22650	22650	22650	0
119	20250324	182300	1872342225	22650	22650	22650	22650	0
120	20250324	182200	1872342225	22650	22650	22650	22650	0
121	20250324	182100	1872342225	22650	22650	22650	22650	0
122	20250324	182000	1872342225	22650	22650	22650	22650	2697
123	20250324	181900	1872342225	22650	22650	22650	22650	0
124	20250324	181800	1872342225	22650	22650	22650	22650	0
125	20250324	181700	1872342225	22650	22650	22650	22650	0
126	20250324	181600	1872342225	22650	22650	22650	22650	0
127	20250324	181500	1872342225	22650	22650	22650	22650	0
128	20250324	181400	1872342225	22650	22650	22650	22650	0
129	20250324	181300	1872342225	22650	22650	22650	22650	0
130	20250324	181200	1872342225	22650	22650	22650	22650	0
131	20250324	181100	1872342225	22650	22650	22650	22650	0
132	20250324	181000	1872342225	22650	22650	22650	22650	0
133	20250324	180900	1872342225	22650	22650	22650	22650	0
134	20250324	180800	1872342225	22650	22650	22650	22650	0
135	20250324	180700	1872342225	22650	22650	22650	22650	0
136	20250324	180600	1872342225	22650	22650	22650	22650	0
137	20250324	180500	1872342225	22650	22650	22650	22650	0
138	20250324	180400	1872342225	22650	22650	22650	22650	0
139	20250324	180300	1872342225	22650	22650	22650	22650	0
140	20250324	180200	1872342225	22650	22650	22650	22650	0
141	20250324	180100	1872342225	22650	22650	22650	22650	0
142	20250324	180000	1872342225	22650	22650	22650	22650	0
143	20250324	175900	1872342225	22650	22650	22650	22650	0
144	20250324	175800	1872342225	22650	22650	22650	22650	0
145	20250324	175700	1872342225	22650	22650	22650	22650	0
146	20250324	175600	1872342225	22650	22650	22650	22650	0
147	20250324	175500	1872342225	22650	22650	22650	22650	0
148	20250324	175400	1872342225	22650	22650	22650	22650	0
149	20250324	175300	1872342225	22650	22650	22650	22650	0
150	20250324	175200	1872342225	22650	22650	22650	22650	0
151	20250324	175100	1872342225	22650	22650	22650	22650	0
152	20250324	175000	1872342225	22650	22650	22650	22650	2697
153	20250324	174900	1872342225	22650	22650	22650	22650	0
154	20250324	174800	1872342225	22650	22650	22650	22650	0
155	20250324	174700	1872342225	22650	22650	22650	22650	0
156	20250324	174600	1872342225	22650	22650	22650	22650	0
157	20250324	174500	1872342225	22650	22650	22650	22650	0
158	20250324	174400	1872342225	22650	22650	22650	22650	0
159	20250324	174300	1872342225	22650	22650	22650	22650	0
160	20250324	174200	1872342225	22650	22650	22650	22650	0
161	20250324	174100	1872342225	22650	22650	22650	22650	0
162	20250324	174000	1872342225	22650	22650	22650	22650	0
163	20250324	173900	1872342225	22650	22650	22650	22650	0
164	20250324	173800	1872342225	22650	22650	22650	22650	0
165	20250324	173700	1872342225	22650	22650	22650	22650	0
166	20250324	173600	1872342225	22650	22650	22650	22650	0
167	20250324	173500	1872342225	22650	22650	22650	22650	0
168	20250324	173400	1872342225	22650	22650	22650	22650	0
169	20250324	173300	1872342225	22650	22650	22650	22650	0
170	20250324	173200	1872342225	22650	22650	22650	22650	0
171	20250324	173100	1872342225	22650	22650	22650	22650	0
172	20250324	173000	1872342225	22650	22650	22650	22650	0
173	20250324	172900	1872342225	22650	22650	22650	22650	0
174	20250324	172800	1872342225	22650	22650	22650	22650	0
175	20250324	172700	1872342225	22650	22650	22650	22650	0
176	20250324	172600	1872342225	22650	22650	22650	22650	0
177	20250324	172500	1872342225	22650	22650	22650	22650	0
178	20250324	172400	1872342225	22650	22650	22650	22650	0
179	20250324	172300	1872342225	22650	22650	22650	22650	0
180	20250324	172200	1872342225	22650	22650	22650	22650	0
181	20250324	172100	1872342225	22650	22650	22650	22650	0
182	20250324	172000	1872342225	22650	22650	22650	22650	2697
183	20250324	171900	1872342225	22650	22650	22650	22650	0
184	20250324	171800	1872342225	22650	22650	22650	22650	0
185	20250324	171700	1872342225	22650	22650	22650	22650	0
186	20250324	171600	1872342225	22650	22650	22650	22650	0
187	20250324	171500	1872342225	22650	22650	22650	22650	0
188	20250324	171400	1872342225	22650	22650	22650	22650	0
189	20250324	171300	1872342225	22650	22650	22650	22650	0
190	20250324	171200	1872342225	22650	22650	22650	22650	0
191	20250324	171100	1872342225	22650	22650	22650	22650	0
192	20250324	171000	1872342225	22650	22650	22650	22650	0
193	20250324	170900	1872342225	22650	22650	22650	22650	0
194	20250324	170800	1872342225	22650	22650	22650	22650	0
195	20250324	170700	1872342225	22650	22650	22650	22650	0
196	20250324	170600	1872342225	22650	22650	22650	22650	0
197	20250324	170500	1872342225	22650	22650	22650	22650	0
198	20250324	170400	1872342225	22650	22650	22650	22650	0
199	20250324	170300	1872342225	22650	22650	22650	22650	0
200	20250324	170200	1872342225	22650	22650	22650	22650	0
201	20250324	170100	1872342225	22650	22650	22650	22650	0
202	20250324	170000	1872342225	22650	22650	22650	22650	0
203	20250324	165900	1872342225	22650	22650	22650	22650	0
204	20250324	165800	1872342225	22650	22650	22650	22650	0
205	20250324	165700	1872342225	22650	22650	22650	22650	0
206	20250324	165600	1872342225	22650	22650	22650	22650	0
207	20250324	165500	1872342225	22650	22650	22650	22650	0
208	20250324	165400	1872342225	22650	22650	22650	22650	0
209	20250324	165300	1872342225	22650	22650	22650	22650	0
210	20250324	165200	1872342225	22650	22650	22650	22650	0
211	20250324	165100	1872342225	22650	22650	22650	22650	0
212	20250324	165000	1872342225	22650	22650	22650	22650	2697
213	20250324	164900	1872342225	22650	22650	22650	22650	0
214	20250324	164800	1872342225	22650	22650	22650	22650	0
215	20250324	164700	1872342225	22650	22650	22650	22650	0
216	20250324	164600	1872342225	22650	22650	22650	22650	0
217	20250324	164500	1872342225	22650	22650	22650	22650	0
218	20250324	164400	1872342225	22650	22650	22650	22650	0
219	20250324	164300	1872342225	22650	22650	22650	22650	0
220	20250324	164200	1872342225	22650	22650	22650	22650	0
221	20250324	164100	1872342225	22650	22650	22650	22650	0
222	20250324	164000	1872342225	22650	22650	22650	22650	0
223	20250324	163900	1872342225	22650	22650	22650	22650	0
224	20250324	163800	1872342225	22650	22650	22650	22650	0
225	20250324	163700	1872342225	22650	22650	22650	22650	0
226	20250324	163600	1872342225	22650	22650	22650	22650	0
227	20250324	163500	1872342225	22650	22650	22650	22650	0
228	20250324	163400	1872342225	22650	22650	22650	22650	0
229	20250324	163300	1872342225	22650	22650	22650	22650	0
230	20250324	163200	1872342225	22650	22650	22650	22650	0
231	20250324	163100	1872342225	22650	22650	22650	22650	0
232	20250324	163000	1872342225	22650	22650	22650	22650	0
233	20250324	162900	1872342225	22650	22650	22650	22650	0
234	20250324	162800	1872342225	22650	22650	22650	22650	0
235	20250324	162700	1872342225	22650	22650	22650	22650	0
236	20250324	162600	1872342225	22650	22650	22650	22650	0
237	20250324	162500	1872342225	22650	22650	22650	22650	0
238	20250324	162400	1872342225	22650	22650	22650	22650	0
239	20250324	162300	1872342225	22650	22650	22650	22650	0
240	20250324	162200	1872342225	22650	22650	22650	22650	0
241	20250324	162100	1872342225	22650	22650	22650	22650	0
242	20250324	162000	1872342225	22650	22650	22650	22650	2697
243	20250324	161900	1872342225	22650	22650	22650	22650	0
244	20250324	161800	1872342225	22650	22650	22650	22650	0
245	20250324	161700	1872342225	22650	22650	22650	22650	0
246	20250324	161600	1872342225	22650	22650	22650	22650	0
247	20250324	161500	1872342225	22650	22650	22650	22650	0
248	20250324	161400	1872342225	22650	22650	22650	22650	0
249	20250324	161300	1872342225	22650	22650	22650	22650	0
250	20250324	161200	1872342225	22650	22650	22650	22650	0
251	20250324	161100	1872342225	22650	22650	22650	22650	0
252	20250324	161000	1872342225	22650	22650	22650	22650	0
253	20250324	160900	1872342225	22650	22650	22650	22650	0
254	20250324	160800	1872342225	22650	22650	22650	22650	0
255	20250324	160700	1872342225	22650	22650	22650	22650	0
256	20250324	160600	1872342225	22650	22650	22650	22650	0
257	20250324	160500	1872342225	22650	22650	22650	22650	0
258	20250324	160400	1872342225	22650	22650	22650	22650	0
259	20250324	160300	1872342225	22650	22650	22650	22650	0
260	20250324	160200	1872342225	22650	22650	22650	22650	0
261	20250324	160100	1872342225	22650	22650	22650	22650	0
262	20250324	160000	1872342225	22650	22650	22650	22650	0
263	20250324	155900	1872342225	22650	22650	22650	22650	0
264	20250324	155800	1872342225	22650	22650	22650	22650	0
265	20250324	155700	1872342225	22650	22650	22650	22650	0
266	20250324	155600	1872342225	22650	22650	22650	22650	0
267	20250324	155500	1872342225	22650	22650	22650	22650	0
268	20250324	155400	1872342225	22650	22650	22650	22650	0
269	20250324	155300	1872342225	22650	22650	22650	22650	0
270	20250324	155200	1872342225	22650	22650	22650	22650	0
271	20250324	155100	1872342225	22650	22650	22650	22650	0
272	20250324	155000	1872342225	22650	22650	22650	22650	2697
273	20250324	154900	1872342225	22650	22650	22650	22650	0
274	20250324	154800	1872342225	22650	22650	22650	22650	0
275	20250324	154700	1872342225	22650	22650	22650	22650	0
276	20250324	154600	1872342225	22650	22650	22650	22650	0
277	20250324	154500	1872342225	22650	22650	22650	22650	0
278	20250324	154400	1872342225	22650	22650	22650	22650	0
279	20250324	154300	1872342225	22650	22650	22650	22650	0
280	20250324	154200	1872342225	22650	22650	22650	22650	0
281	20250324	154100	1872342225	22650	22650	22650	22650	0
282	20250324	154000	1872342225	22650	22650	22650	22650	0
283	20250324	153900	1872342225	22650	22650	22650	22650	0
284	20250324	153800	1872342225	22650	22650	22650	22650	0
285	20250324	153700	1872342225	22650	22650	22650	22650	0
286	20250324	153600	1872342225	22650	22650	22650	22650	0
287	20250324	153500	1872342225	22650	22650	22650	22650	0
288	20250324	153400	1872342225	22650	22650	22650	22650	0
289	20250324	153300	1872342225	22650	22650	22650	22650	0
290	20250324	153200	1872342225	22650	22650	22650	22650	0
291	20250324	153100	1872342225	22650	22650	22650	22650	0
292	20250324	153000	1872342225	22650	22650	22650	22650	2697
293	20250324	152900	1811255175	22800	22800	22800	22800	0
294	20250324	152800	1811255175	22800	22800	22800	22800	0
295	20250324	152700	1811255175	22800	22800	22800	22800	0
296	20250324	152600	1811255175	22800	22800	22800	22800	0
297	20250324	152500	1811255175	22800	22800	22800	22800	0
298	20250324	152400	1811255175	22800	22800	22800	22800	0
299	20250324	152300	1811255175	22800	22800	22800	22800	0
300	20250324	152200	1811255175	22800	22800	22800	22800	0
301	20250324	152100	1811255175	22800	22800	22800	22800	0
302	20250324	152000	1811255175	22800	22800	22800	22800	0
303	20250324	151900	1811255175	22800	22750	22850	22750	727
304	20250324	151800	1794660025	22700	22750	22750	22700	320
305	20250324	151700	1787390025	22750	22700	22750	22700	113
306	20250324	151600	1784822775	22700	22750	22750	22700	470
307	20250324	151500	1774135375	22800	22800	22800	22800	101
308	20250324	151400	1771832575	22875	22875	22875	22875	25
309	20250324	151300	1771260700	22950	22950	22950	22950	0
310	20250324	151200	1771260700	22950	22950	22950	22950	0
311	20250324	151100	1771260700	22950	22950	22950	22950	23
312	20250324	151000	1770732850	22950	22950	22950	22950	0
313	20250324	150900	1770732850	22950	22950	22950	22950	10
314	20250324	150800	1770503350	23000	22850	23000	22850	249
315	20250324	150700	1764804350	22850	22850	22850	22850	36
316	20250324	150600	1763981750	22850	22850	22850	22850	72
317	20250324	150500	1762336550	22850	22850	22850	22850	0
318	20250324	150400	1762336550	22850	22850	22850	22850	368
319	20250324	150300	1753927750	22850	22850	22850	22850	205
320	20250324	150200	1749243500	22850	22850	22850	22850	0
321	20250324	150100	1749243500	22850	22850	22850	22850	0
322	20250324	150000	1749243500	22850	22750	22850	22700	361
323	20250324	145900	1741003200	22800	22750	22850	22700	1524
324	20250324	145800	1706260500	22750	22800	22800	22750	152
325	20250324	145700	1702802400	22800	22800	22850	22750	613
326	20250324	145600	1688827200	22800	22750	22800	22750	210
327	20250324	145500	1684047000	22800	22700	22800	22700	249
328	20250324	145400	1678383500	22650	22650	22700	22650	125
329	20250324	145300	1675552000	22700	22700	22700	22650	148
330	20250324	145200	1672197000	22700	22700	22700	22650	580
331	20250324	145100	1659039950	22700	22700	22750	22700	214
332	20250324	145000	1654182100	22700	22750	22750	22700	1130
333	20250324	144900	1628530350	22700	22700	22750	22700	308
334	20250324	144800	1621536950	22700	22750	22800	22700	155
335	20250324	144700	1618011350	22750	22700	22750	22700	466
336	20250324	144600	1607411900	22700	22750	22750	22700	284
337	20250324	144500	1600952450	22750	22750	22800	22750	193
338	20250324	144400	1596559500	22750	22800	22800	22750	530
339	20250324	144300	1584485500	22800	22750	22800	22750	119
340	20250324	144200	1581777100	22750	22850	22850	22750	128
341	20250324	144100	1578864800	22800	22850	22850	22750	237
342	20250324	144000	1573460300	22850	22800	22850	22800	200
343	20250324	143900	1568896700	22800	22800	22850	22800	397
344	20250324	143800	1559839800	22800	22750	22800	22750	367
345	20250324	143700	1551475725	22750	22775	22775	22750	89
346	20250324	143600	1549450325	22750	22800	22800	22750	122
347	20250324	143500	1546674150	22800	22725	22800	22725	678
348	20250324	143400	1531233375	22725	22750	22750	22700	526
349	20250324	143300	1519272575	22750	22750	22750	22725	305
350	20250324	143200	1512335675	22775	22700	22775	22700	161
351	20250324	143100	1508675575	22700	22725	22750	22700	449
352	20250324	143000	1498469925	22725	22750	22775	22725	366
353	20250324	142900	1490144300	22750	22750	22750	22750	77
354	20250324	142800	1488392550	22750	22700	22750	22700	258
355	20250324	142700	1482530400	22700	22750	22750	22700	222
356	20250324	142600	1477487150	22700	22700	22750	22700	150
357	20250324	142500	1474081750	22750	22700	22750	22700	157
358	20250324	142400	1470517350	22700	22750	22750	22700	353
359	20250324	142300	1462503000	22750	22750	22800	22700	256
360	20250324	142200	1456678400	22700	22850	22850	22650	2135
361	20250324	142100	1408182150	22800	22750	22850	22750	152
362	20250324	142000	1404718300	22750	22800	22850	22750	265
363	20250324	141900	1398682000	22800	22750	22800	22750	157
364	20250324	141800	1395109750	22750	22750	22800	22750	655
365	20250324	141700	1380208150	22750	22800	22900	22750	1733
366	20250324	141600	1340697550	22850	22900	22900	22800	2463
367	20250324	141500	1284373500	22950	22950	22950	22900	129
368	20250324	141400	1281419300	22950	22950	22950	22950	85
369	20250324	141300	1279468550	22900	22900	22950	22900	64
370	20250324	141200	1278002700	22950	22900	22950	22900	48
371	20250324	141100	1276901850	22900	22900	22950	22900	57
372	20250324	141000	1275595500	22900	22900	22900	22900	75
373	20250324	140900	1273878000	22950	22950	22950	22950	40
374	20250324	140800	1272960000	22950	22950	22950	22900	30
375	20250324	140700	1272272500	22950	22950	22950	22950	117
376	20250324	140600	1269587350	22900	22900	22950	22900	139
377	20250324	140500	1266400500	22950	22950	22950	22900	80
378	20250324	140400	1264565450	22950	22900	22950	22900	19
379	20250324	140300	1264130150	22900	22900	22900	22900	977
380	20250324	140200	1241756850	22900	22950	22950	22900	23
381	20250324	140100	1241230050	22950	22950	22950	22950	46
382	20250324	140000	1240174350	22950	22950	22950	22900	1023
383	20250324	135900	1216702500	22950	22950	22950	22950	75
384	20250324	135800	1214981250	23000	22950	23000	22950	588
385	20250324	135700	1201482200	22950	23050	23050	22950	151
386	20250324	135600	1198010050	22950	23050	23050	22950	1132
387	20250324	135500	1171968600	23050	23100	23100	23050	104
388	20250324	135400	1169571200	23100	23050	23100	23050	84
389	20250324	135300	1167632450	23050	23050	23050	23050	15
390	20250324	135200	1167286700	23050	23100	23100	23050	67
391	20250324	135100	1165742100	23100	23100	23100	23050	39
392	20250324	135000	1164842850	23100	23050	23100	23050	54
393	20250324	134900	1163596200	23050	23050	23100	23050	82
394	20250324	134800	1161705850	23050	23050	23050	23050	33
395	20250324	134700	1160945200	23100	23050	23100	23050	71
396	20250324	134600	1159305850	23050	23050	23050	23050	34
397	20250324	134500	1158522150	23050	23050	23100	23050	64
398	20250324	134400	1157046750	23050	23050	23050	23050	0
399	20250324	134300	1157046750	23050	23100	23100	23050	70
400	20250324	134200	1155431350	23050	23050	23050	23050	61
401	20250324	134100	1154025300	23050	23050	23050	23050	10
402	20250324	134000	1153794800	23100	23100	23100	23050	77
403	20250324	133900	1152017050	23100	23050	23100	23050	145
404	20250324	133800	1148673750	23050	23100	23100	23050	66
405	20250324	133700	1147152150	23050	23100	23100	23050	37
406	20250324	133600	1146298450	23100	23100	23100	23100	41
407	20250324	133500	1145351350	23050	23050	23050	23050	60
408	20250324	133400	1143968350	23100	23200	23200	23100	96
409	20250324	133300	1141749950	23200	23200	23200	23200	4
410	20250324	133200	1141657150	23200	23200	23200	23150	59
411	20250324	133100	1140289350	23150	23150	23150	23150	20
412	20250324	133000	1139826350	23150	23150	23150	23150	0
413	20250324	132900	1139826350	23150	23200	23200	23150	56
414	20250324	132800	1138528050	23200	23250	23250	23200	34
415	20250324	132700	1137738500	23250	23250	23300	23250	27
416	20250324	132600	1137109950	23200	23200	23200	23200	19
417	20250324	132500	1136669150	23250	23250	23250	23250	39
418	20250324	132400	1135762400	23200	23300	23300	23200	24
419	20250324	132300	1135205200	23300	23200	23300	23200	35
420	20250324	132200	1134391600	23250	23250	23250	23250	75
421	20250324	132100	1132647850	23250	23150	23250	23150	127
422	20250324	132000	1129703800	23100	23200	23200	23100	52
423	20250324	131900	1128500700	23100	23100	23100	23100	0
424	20250324	131800	1128500700	23100	23100	23150	23100	302
425	20250324	131700	1121514250	23050	23100	23100	23050	89
426	20250324	131600	1119461300	23050	23050	23050	23050	0
427	20250324	131500	1119461300	23050	23050	23050	23050	22
428	20250324	131400	1118954200	23100	23050	23100	23050	94
429	20250324	131300	1116785800	23100	23100	23100	23100	5
430	20250324	131200	1116670300	23100	23050	23100	23050	25
431	20250324	131100	1116093800	23100	23100	23100	23100	14
432	20250324	131000	1115770400	23000	23100	23100	23000	63
433	20250324	130900	1114318950	23050	23050	23050	23050	20
434	20250324	130800	1113857950	23100	23100	23100	23100	5
435	20250324	130700	1113742450	23050	23050	23100	23000	127
436	20250324	130600	1110816700	23000	23000	23000	23000	19
437	20250324	130500	1110379700	23000	23050	23050	23000	105
438	20250324	130400	1107963800	23050	23050	23050	23050	19
439	20250324	130300	1107525850	23050	23100	23150	23050	301
440	20250324	130200	1100574650	23150	23150	23150	23150	0
441	20250324	130100	1100574650	23150	23100	23150	23100	196
442	20250324	130000	1096039900	23100	23150	23150	23100	72
443	20250324	125900	1094375150	23100	23150	23150	23100	24
444	20250324	125800	1093820550	23100	23100	23100	23100	18
445	20250324	125700	1093404750	23100	23100	23100	23100	0
446	20250324	125600	1093404750	23100	23150	23150	23100	108
447	20250324	125500	1090907650	23150	23125	23150	23100	1969
448	20250324	125400	1045374325	23100	23050	23100	23050	64
449	20250324	125300	1043896925	23025	23050	23050	23025	44
450	20250324	125200	1042882775	23050	23050	23050	23000	35
451	20250324	125100	1042076925	23050	23100	23100	23050	313
452	20250324	125000	1034862025	23050	23050	23050	23050	20
453	20250324	124900	1034401025	23050	23000	23050	23000	98
454	20250324	124800	1032143025	23050	23000	23050	23000	104
455	20250324	124700	1029750825	23025	23000	23025	23000	21
456	20250324	124600	1029267800	23000	23000	23000	23000	41
457	20250324	124500	1028324800	23000	23100	23100	23000	72
458	20250324	124400	1026665350	23000	23050	23050	23000	21
459	20250324	124300	1026182300	23050	23050	23050	23050	278
460	20250324	124200	1019774400	23000	23050	23050	23000	23
461	20250324	124100	1019245200	22950	22950	22950	22950	20
462	20250324	124000	1018786200	22900	22900	22900	22900	0
463	20250324	123900	1018786200	22900	23050	23050	22900	4059
464	20250324	123800	925567700	23100	23100	23100	23050	60
465	20250324	123700	924182650	23050	23050	23050	23050	0
466	20250324	123600	924182650	23050	23050	23050	23050	19
467	20250324	123500	923744700	23100	23050	23100	23050	78
468	20250324	123400	921946050	23100	23100	23100	23100	41
469	20250324	123300	920998950	23050	23050	23050	23050	18
470	20250324	123200	920584050	23050	23000	23050	23000	57
471	20250324	123100	919272250	23050	23100	23100	23050	46
472	20250324	123000	918209800	23000	23000	23000	23000	19
473	20250324	122900	917772800	23050	23050	23050	23000	944
474	20250324	122800	896055750	23000	23050	23050	23000	25
475	20250324	122700	895480500	23050	23050	23050	23000	56
476	20250324	122600	894190600	23000	23000	23000	23000	0
477	20250324	122500	894190600	23000	23000	23000	23000	110
478	20250324	122400	891660600	23000	23050	23050	23000	25
479	20250324	122300	891085350	23050	23000	23050	23000	132
480	20250324	122200	888047550	23000	23000	23000	22950	34
481	20250324	122100	887266550	22950	22950	22950	22950	118
482	20250324	122000	884558450	23000	23000	23000	23000	471
483	20250324	121900	873725450	23000	23050	23050	23000	1087
484	20250324	121800	848723950	23000	23000	23000	23000	0
485	20250324	121700	848723950	23000	23050	23100	23000	29
486	20250324	121600	848056200	23050	23050	23050	23050	62
487	20250324	121500	846627100	23050	23050	23050	23050	4
488	20250324	121400	846534900	23050	23050	23050	23050	104
489	20250324	121300	844137700	23050	23100	23100	23050	49
490	20250324	121200	843007800	23100	23100	23100	23100	30
491	20250324	121100	842314800	23050	23100	23100	23050	64
492	20250324	121000	840839400	23100	23050	23100	23050	36
493	20250324	120900	840008800	23100	23050	23100	23050	11
494	20250324	120800	839755000	23000	23050	23050	23000	20
495	20250324	120700	839294900	23050	23000	23050	23000	53
496	20250324	120600	838074200	23000	23050	23050	23000	340
497	20250324	120500	830252200	23050	23050	23050	23050	76
498	20250324	120400	828500400	23050	23050	23050	23050	41
499	20250324	120300	827555350	23050	23050	23050	23050	96
500	20250324	120200	825342550	23050	23100	23100	23050	1007
501	20250324	120100	802129300	23100	23100	23100	23100	0
502	20250324	120000	802129300	23100	23100	23100	23100	19
503	20250324	115900	801690400	23100	23150	23200	23100	45
504	20250324	115800	800650550	23100	23150	23150	23100	112
505	20250324	115700	798060000	23100	23100	23150	23100	63
506	20250324	115600	796604600	23150	23150	23150	23150	12
507	20250324	115500	796326800	23200	23200	23200	23200	22
508	20250324	115400	795816400	23200	23150	23200	23150	65
509	20250324	115300	794309400	23150	23050	23150	23050	69
510	20250324	115200	792715950	23100	23000	23100	23000	210
511	20250324	115100	787884950	23000	23100	23100	23000	286
512	20250324	115000	781291850	23050	23050	23050	23050	2
513	20250324	114900	781245750	23050	23100	23100	23050	64
514	20250324	114800	779770300	23100	23150	23150	23100	13
515	20250324	114700	779469750	23150	23100	23150	23100	83
516	20250324	114600	777550400	23050	23100	23100	23050	65
517	20250324	114500	776051900	23050	23050	23050	23050	20
518	20250324	114400	775590900	23050	23050	23050	23050	0
519	20250324	114300	775590900	23050	23000	23050	23000	26
520	20250324	114200	774992550	23050	23050	23050	23050	54
521	20250324	114100	773747850	23100	23050	23100	23050	24
522	20250324	114000	773193950	23000	23050	23050	23000	50
523	20250324	113900	772042350	23050	22950	23050	22950	25
524	20250324	113800	771468100	22950	22950	22950	22950	0
525	20250324	113700	771468100	22950	23100	23100	22950	902
526	20250324	113600	750731750	23050	23050	23050	23000	93
527	20250324	113500	748588350	23000	23050	23050	23000	72
528	20250324	113400	746931850	23000	23050	23050	23000	22
529	20250324	113300	746425650	23050	23050	23050	23050	0
530	20250324	113200	746425650	23050	23000	23050	22950	321
531	20250324	113100	739043900	23000	23050	23050	23000	1632
532	20250324	113000	701450600	23050	23050	23050	23050	21
533	20250324	112900	700966550	23050	23050	23050	23050	120
534	20250324	112800	698200550	23050	23000	23100	23000	329
535	20250324	112700	690617800	23000	23000	23000	23000	578
536	20250324	112600	677323800	23000	23050	23050	23000	70
537	20250324	112500	675711300	23050	23050	23050	23000	97
538	20250324	112400	673477550	23050	23050	23050	23050	0
539	20250324	112300	673477550	23050	23050	23050	23050	84
540	20250324	112200	671541350	23050	23050	23050	23050	740
541	20250324	112100	654484350	23050	23100	23100	23050	398
542	20250324	112000	645291450	23100	23100	23100	23100	19
543	20250324	111900	644852550	23150	23150	23150	23150	18
544	20250324	111800	644435850	23100	23150	23150	23100	43
545	20250324	111700	643441350	23100	23100	23200	23100	442
546	20250324	111600	633229050	23200	23200	23200	23200	1
547	20250324	111500	633205850	23100	23100	23100	23100	18
548	20250324	111400	632790050	23100	23100	23100	23100	22
549	20250324	111300	632281850	23150	23100	23150	23100	1435
550	20250324	111200	599131150	23100	23200	23200	23100	1127
551	20250324	111100	573025500	23200	23200	23200	23200	61
552	20250324	111000	571610300	23200	23200	23200	23200	0
553	20250324	110900	571610300	23200	23200	23200	23200	18
554	20250324	110800	571192700	23200	23200	23200	23200	0
555	20250324	110700	571192700	23200	23250	23250	23200	72
556	20250324	110600	569519750	23200	23200	23200	23200	18
557	20250324	110500	569102150	23200	23200	23200	23200	282
558	20250324	110400	562559750	23200	23200	23200	23200	60
559	20250324	110300	561167750	23200	23200	23200	23200	19
560	20250324	110200	560726950	23200	23200	23200	23200	0
561	20250324	110100	560726950	23200	23200	23200	23200	20
562	20250324	110000	560262950	23200	23200	23200	23200	340
563	20250324	105900	552374950	23200	23200	23200	23200	0
564	20250324	105800	552374950	23200	23200	23200	23200	20
565	20250324	105700	551910950	23250	23250	23250	23250	233
566	20250324	105600	546493700	23250	23250	23250	23250	20
567	20250324	105500	546028700	23250	23300	23300	23250	170
568	20250324	105400	542068700	23250	23250	23250	23250	7
569	20250324	105300	541905950	23150	23250	23250	23150	90
570	20250324	105200	539817350	23150	23150	23150	23150	19
571	20250324	105100	539377500	23150	23150	23150	23100	1300
572	20250324	105000	509325050	23200	23250	23250	23200	897
573	20250324	104900	488500300	23250	23250	23250	23250	20
574	20250324	104800	488035300	23250	23250	23250	23250	0
575	20250324	104700	488035300	23250	23300	23300	23250	142
576	20250324	104600	484727650	23250	23300	23300	23250	437
577	20250324	104500	474554550	23300	23300	23300	23300	7
578	20250324	104400	474391450	23300	23400	23400	23300	611
579	20250324	104300	460150900	23350	23350	23350	23350	61
580	20250324	104200	458726550	23400	23400	23400	23400	407
581	20250324	104100	449202750	23375	23350	23375	23350	35
582	20250324	104000	448385450	23400	23400	23400	23400	1
583	20250324	103900	448362050	23350	23350	23350	23350	62
584	20250324	103800	446914350	23350	23350	23350	23350	19
585	20250324	103700	446470700	23350	23350	23350	23350	9
586	20250324	103600	446260550	23300	23350	23400	23300	209
587	20250324	103500	441376400	23350	23350	23350	23350	18
588	20250324	103400	440956100	23350	23350	23350	23350	65
589	20250324	103300	439438350	23350	23350	23350	23350	20
590	20250324	103200	438971350	23350	23350	23350	23350	60
591	20250324	103100	437570350	23350	23350	23350	23350	0
592	20250324	103000	437570350	23350	23400	23400	23350	21
593	20250324	102900	437079950	23400	23350	23400	23350	78
594	20250324	102800	435258600	23300	23350	23350	23300	43
595	20250324	102700	434255450	23300	23350	23350	23300	34
596	20250324	102600	433463050	23300	23300	23300	23300	0
597	20250324	102500	433463050	23300	23350	23350	23300	198
598	20250324	102400	428840750	23350	23350	23350	23350	60
599	20250324	102300	427439750	23350	23350	23350	23350	50
600	20250324	102200	426272250	23300	23400	23400	23300	163
601	20250324	102100	422463800	23400	23400	23400	23400	70
602	20250324	102000	420825800	23400	23400	23400	23400	0
603	20250324	101900	420825800	23400	23400	23400	23400	60
604	20250324	101800	419421800	23350	23350	23350	23350	20
605	20250324	101700	418954800	23550	23550	23550	23450	113
606	20250324	101600	416304500	23550	23400	23550	23400	70
607	20250324	101500	414661350	23300	23500	23500	23300	230
608	20250324	101400	409268500	23450	23550	23550	23450	140
609	20250324	101300	405985350	23450	23450	23450	23450	18
610	20250324	101200	405563250	23550	23500	23550	23200	1847
611	20250324	101100	362441300	23450	23550	23550	23450	71
612	20250324	101000	360773650	23450	23450	23450	23450	19
613	20250324	100900	360328100	23450	23450	23450	23450	0
614	20250324	100800	360328100	23450	23500	23500	23450	857
615	20250324	100700	340189650	23500	23550	23550	23500	77
616	20250324	100600	338376800	23650	23600	23650	23600	102
617	20250324	100500	335969550	23600	23650	23650	23550	612
618	20250324	100400	321528300	23600	23600	23600	23600	60
619	20250324	100300	320112300	23650	23650	23650	23650	40
620	20250324	100200	319166300	23650	23600	23650	23600	143
621	20250324	100100	315791150	23600	23600	23600	23600	0
622	20250324	100000	315791150	23600	23650	23650	23600	26
623	20250324	095900	315177150	23650	23650	23650	23650	118
624	20250324	095800	312386450	23650	23650	23700	23650	434
625	20250324	095700	302119850	23750	23750	23750	23700	606
626	20250324	095600	287732550	23800	23800	23800	23800	104
627	20250324	095500	285257350	23900	23900	23900	23900	147
628	20250324	095400	281744050	23750	23850	23850	23750	162
629	20250324	095300	277882150	23750	23750	23750	23750	19
630	20250324	095200	277430900	23850	23850	23850	23850	210
631	20250324	095100	272422400	23850	23750	23850	23750	622
632	20250324	095000	257620450	23750	23750	23750	23750	107
633	20250324	094900	255079200	23800	23800	23800	23800	2
634	20250324	094800	255031600	23800	23800	23800	23800	0
635	20250324	094700	255031600	23800	23800	23800	23800	1
636	20250324	094600	255007800	23850	23800	23850	23800	250
637	20250324	094500	249056950	23800	23700	23800	23700	121
638	20250324	094400	246187050	23700	23700	23700	23700	1
639	20250324	094300	246163350	23700	23700	23750	23700	388
640	20250324	094200	236967100	23700	23700	23700	23700	0
641	20250324	094100	236967100	23700	23700	23700	23700	0
642	20250324	094000	236967100	23700	23650	23700	23650	43
643	20250324	093900	235950050	23700	23700	23700	23700	5
644	20250324	093800	235831550	23650	23650	23650	23650	0
645	20250324	093700	235831550	23650	23650	23650	23650	1
646	20250324	093600	235807900	23750	23700	23750	23700	221
647	20250324	093500	230569400	23850	23850	23850	23850	0
648	20250324	093400	230569400	23850	23850	23850	23850	1
649	20250324	093300	230545550	23700	23700	23700	23700	33
650	20250324	093200	229763450	23900	23900	23900	23900	0
651	20250324	093100	229763450	23900	23750	23900	23650	443
652	20250324	093000	219254050	23750	23700	23750	23700	25
653	20250324	092900	218661300	23700	23750	23750	23700	57
654	20250324	092800	217309050	23800	23800	23800	23800	39
655	20250324	092700	216380850	23750	23800	23800	23750	181
656	20250324	092600	212075650	23800	23800	23800	23800	0
657	20250324	092500	212075650	23800	23800	23800	23800	201
658	20250324	092400	207291850	23800	23800	23800	23800	30
659	20250324	092300	206577850	23850	23850	23850	23850	15
660	20250324	092200	206220100	23950	23800	23950	23800	63
661	20250324	092100	204718750	23950	23950	23950	23950	15
662	20250324	092000	204359500	23950	23800	23950	23800	281
663	20250324	091900	197662700	23700	23700	23700	23700	51
664	20250324	091800	196454000	23850	23850	23850	23850	1
665	20250324	091700	196430150	23850	23850	23850	23850	1
666	20250324	091600	196406300	23700	23700	23700	23700	0
667	20250324	091500	196406300	23700	23800	23900	23700	111
668	20250324	091400	193771150	24000	24000	24000	24000	0
669	20250324	091300	193771150	24000	23850	24000	23850	100
670	20250324	091200	191380100	24100	24050	24100	24050	205
671	20250324	091100	186448300	24100	23950	24100	23950	1008
672	20250324	091000	162185550	23950	23950	23950	23950	382
673	20250324	090900	153036650	24050	23800	24050	23800	1878
674	20250324	090800	108111900	23800	23600	23800	23600	1307
675	20250324	090700	77132100	23500	23500	23500	23500	127
676	20250324	090600	74147600	23600	23550	23600	23550	16
677	20250324	090500	73770750	23550	23550	23550	23550	220
678	20250324	090400	68589750	23550	23500	23550	23500	542
679	20250324	090300	55852250	23400	23400	23400	23400	43
680	20250324	090200	54846050	23400	23450	23450	23400	721
681	20250324	090100	37969650	23550	23900	23900	23300	861
682	20250324	090000	17703650	23950	23900	24000	23600	744