KissMeData/097520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200700	988296550	24000	24000	24000	24000	701
3	20250328	200600	988296550	24000	24000	24000	24000	0
4	20250328	200500	988296550	24000	24000	24000	24000	0
5	20250328	200400	988296550	24000	24000	24000	24000	0
6	20250328	200300	988296550	24000	24000	24000	24000	0
7	20250328	200200	988296550	24000	24000	24000	24000	0
8	20250328	200100	988296550	24000	24000	24000	24000	0
9	20250328	200000	988296550	24000	24000	24000	24000	0
10	20250328	195900	988296550	24000	24000	24000	24000	0
11	20250328	195800	988296550	24000	24000	24000	24000	0
12	20250328	195700	988296550	24000	24000	24000	24000	0
13	20250328	195600	988296550	24000	24000	24000	24000	0
14	20250328	195500	988296550	24000	24000	24000	24000	0
15	20250328	195400	988296550	24000	24000	24000	24000	0
16	20250328	195300	988296550	24000	24000	24000	24000	0
17	20250328	195200	988296550	24000	24000	24000	24000	0
18	20250328	195100	988296550	24000	24000	24000	24000	0
19	20250328	195000	988296550	24000	24000	24000	24000	0
20	20250328	194900	988296550	24000	24000	24000	24000	0
21	20250328	194800	988296550	24000	24000	24000	24000	0
22	20250328	194700	988296550	24000	24000	24000	24000	0
23	20250328	194600	988296550	24000	24000	24000	24000	0
24	20250328	194500	988296550	24000	24000	24000	24000	0
25	20250328	194400	988296550	24000	24000	24000	24000	0
26	20250328	194300	988296550	24000	24000	24000	24000	0
27	20250328	194200	988296550	24000	24000	24000	24000	0
28	20250328	194100	988296550	24000	24000	24000	24000	0
29	20250328	194000	988296550	24000	24000	24000	24000	0
30	20250328	193900	988296550	24000	24000	24000	24000	0
31	20250328	193800	988296550	24000	24000	24000	24000	0
32	20250328	193700	988296550	24000	24000	24000	24000	701
33	20250328	193600	988296550	24000	24000	24000	24000	0
34	20250328	193500	988296550	24000	24000	24000	24000	0
35	20250328	193400	988296550	24000	24000	24000	24000	0
36	20250328	193300	988296550	24000	24000	24000	24000	0
37	20250328	193200	988296550	24000	24000	24000	24000	0
38	20250328	193100	988296550	24000	24000	24000	24000	0
39	20250328	193000	988296550	24000	24000	24000	24000	0
40	20250328	192900	988296550	24000	24000	24000	24000	0
41	20250328	192800	988296550	24000	24000	24000	24000	0
42	20250328	192700	988296550	24000	24000	24000	24000	0
43	20250328	192600	988296550	24000	24000	24000	24000	0
44	20250328	192500	988296550	24000	24000	24000	24000	0
45	20250328	192400	988296550	24000	24000	24000	24000	0
46	20250328	192300	988296550	24000	24000	24000	24000	0
47	20250328	192200	988296550	24000	24000	24000	24000	0
48	20250328	192100	988296550	24000	24000	24000	24000	0
49	20250328	192000	988296550	24000	24000	24000	24000	0
50	20250328	191900	988296550	24000	24000	24000	24000	0
51	20250328	191800	988296550	24000	24000	24000	24000	0
52	20250328	191700	988296550	24000	24000	24000	24000	0
53	20250328	191600	988296550	24000	24000	24000	24000	0
54	20250328	191500	988296550	24000	24000	24000	24000	0
55	20250328	191400	988296550	24000	24000	24000	24000	0
56	20250328	191300	988296550	24000	24000	24000	24000	0
57	20250328	191200	988296550	24000	24000	24000	24000	0
58	20250328	191100	988296550	24000	24000	24000	24000	0
59	20250328	191000	988296550	24000	24000	24000	24000	0
60	20250328	190900	988296550	24000	24000	24000	24000	0
61	20250328	190800	988296550	24000	24000	24000	24000	0
62	20250328	190700	988296550	24000	24000	24000	24000	701
63	20250328	190600	988296550	24000	24000	24000	24000	0
64	20250328	190500	988296550	24000	24000	24000	24000	0
65	20250328	190400	988296550	24000	24000	24000	24000	0
66	20250328	190300	988296550	24000	24000	24000	24000	0
67	20250328	190200	988296550	24000	24000	24000	24000	0
68	20250328	190100	988296550	24000	24000	24000	24000	0
69	20250328	190000	988296550	24000	24000	24000	24000	0
70	20250328	185900	988296550	24000	24000	24000	24000	0
71	20250328	185800	988296550	24000	24000	24000	24000	0
72	20250328	185700	988296550	24000	24000	24000	24000	0
73	20250328	185600	988296550	24000	24000	24000	24000	0
74	20250328	185500	988296550	24000	24000	24000	24000	0
75	20250328	185400	988296550	24000	24000	24000	24000	0
76	20250328	185300	988296550	24000	24000	24000	24000	0
77	20250328	185200	988296550	24000	24000	24000	24000	0
78	20250328	185100	988296550	24000	24000	24000	24000	0
79	20250328	185000	988296550	24000	24000	24000	24000	0
80	20250328	184900	988296550	24000	24000	24000	24000	0
81	20250328	184800	988296550	24000	24000	24000	24000	0
82	20250328	184700	988296550	24000	24000	24000	24000	0
83	20250328	184600	988296550	24000	24000	24000	24000	0
84	20250328	184500	988296550	24000	24000	24000	24000	0
85	20250328	184400	988296550	24000	24000	24000	24000	0
86	20250328	184300	988296550	24000	24000	24000	24000	0
87	20250328	184200	988296550	24000	24000	24000	24000	0
88	20250328	184100	988296550	24000	24000	24000	24000	0
89	20250328	184000	988296550	24000	24000	24000	24000	0
90	20250328	183900	988296550	24000	24000	24000	24000	0
91	20250328	183800	988296550	24000	24000	24000	24000	0
92	20250328	183700	988296550	24000	24000	24000	24000	701
93	20250328	183600	988296550	24000	24000	24000	24000	0
94	20250328	183500	988296550	24000	24000	24000	24000	0
95	20250328	183400	988296550	24000	24000	24000	24000	0
96	20250328	183300	988296550	24000	24000	24000	24000	0
97	20250328	183200	988296550	24000	24000	24000	24000	0
98	20250328	183100	988296550	24000	24000	24000	24000	0
99	20250328	183000	988296550	24000	24000	24000	24000	0
100	20250328	182900	988296550	24000	24000	24000	24000	0
101	20250328	182800	988296550	24000	24000	24000	24000	0
102	20250328	182700	988296550	24000	24000	24000	24000	0
103	20250328	182600	988296550	24000	24000	24000	24000	0
104	20250328	182500	988296550	24000	24000	24000	24000	0
105	20250328	182400	988296550	24000	24000	24000	24000	0
106	20250328	182300	988296550	24000	24000	24000	24000	0
107	20250328	182200	988296550	24000	24000	24000	24000	0
108	20250328	182100	988296550	24000	24000	24000	24000	0
109	20250328	182000	988296550	24000	24000	24000	24000	0
110	20250328	181900	988296550	24000	24000	24000	24000	0
111	20250328	181800	988296550	24000	24000	24000	24000	0
112	20250328	181700	988296550	24000	24000	24000	24000	0
113	20250328	181600	988296550	24000	24000	24000	24000	0
114	20250328	181500	988296550	24000	24000	24000	24000	0
115	20250328	181400	988296550	24000	24000	24000	24000	0
116	20250328	181300	988296550	24000	24000	24000	24000	0
117	20250328	181200	988296550	24000	24000	24000	24000	0
118	20250328	181100	988296550	24000	24000	24000	24000	0
119	20250328	181000	988296550	24000	24000	24000	24000	0
120	20250328	180900	988296550	24000	24000	24000	24000	0
121	20250328	180800	988296550	24000	24000	24000	24000	0
122	20250328	180700	988296550	24000	24000	24000	24000	701
123	20250328	180600	988296550	24000	24000	24000	24000	0
124	20250328	180500	988296550	24000	24000	24000	24000	0
125	20250328	180400	988296550	24000	24000	24000	24000	0
126	20250328	180300	988296550	24000	24000	24000	24000	0
127	20250328	180200	988296550	24000	24000	24000	24000	0
128	20250328	180100	988296550	24000	24000	24000	24000	0
129	20250328	180000	988296550	24000	24000	24000	24000	0
130	20250328	175900	988296550	24000	24000	24000	24000	0
131	20250328	175800	988296550	24000	24000	24000	24000	0
132	20250328	175700	988296550	24000	24000	24000	24000	0
133	20250328	175600	988296550	24000	24000	24000	24000	0
134	20250328	175500	988296550	24000	24000	24000	24000	0
135	20250328	175400	988296550	24000	24000	24000	24000	0
136	20250328	175300	988296550	24000	24000	24000	24000	0
137	20250328	175200	988296550	24000	24000	24000	24000	0
138	20250328	175100	988296550	24000	24000	24000	24000	0
139	20250328	175000	988296550	24000	24000	24000	24000	0
140	20250328	174900	988296550	24000	24000	24000	24000	0
141	20250328	174800	988296550	24000	24000	24000	24000	0
142	20250328	174700	988296550	24000	24000	24000	24000	0
143	20250328	174600	988296550	24000	24000	24000	24000	0
144	20250328	174500	988296550	24000	24000	24000	24000	0
145	20250328	174400	988296550	24000	24000	24000	24000	0
146	20250328	174300	988296550	24000	24000	24000	24000	0
147	20250328	174200	988296550	24000	24000	24000	24000	0
148	20250328	174100	988296550	24000	24000	24000	24000	0
149	20250328	174000	988296550	24000	24000	24000	24000	0
150	20250328	173900	988296550	24000	24000	24000	24000	0
151	20250328	173800	988296550	24000	24000	24000	24000	0
152	20250328	173700	988296550	24000	24000	24000	24000	701
153	20250328	173600	988296550	24000	24000	24000	24000	0
154	20250328	173500	988296550	24000	24000	24000	24000	0
155	20250328	173400	988296550	24000	24000	24000	24000	0
156	20250328	173300	988296550	24000	24000	24000	24000	0
157	20250328	173200	988296550	24000	24000	24000	24000	0
158	20250328	173100	988296550	24000	24000	24000	24000	0
159	20250328	173000	988296550	24000	24000	24000	24000	0
160	20250328	172900	988296550	24000	24000	24000	24000	0
161	20250328	172800	988296550	24000	24000	24000	24000	0
162	20250328	172700	988296550	24000	24000	24000	24000	0
163	20250328	172600	988296550	24000	24000	24000	24000	0
164	20250328	172500	988296550	24000	24000	24000	24000	0
165	20250328	172400	988296550	24000	24000	24000	24000	0
166	20250328	172300	988296550	24000	24000	24000	24000	0
167	20250328	172200	988296550	24000	24000	24000	24000	0
168	20250328	172100	988296550	24000	24000	24000	24000	0
169	20250328	172000	988296550	24000	24000	24000	24000	0
170	20250328	171900	988296550	24000	24000	24000	24000	0
171	20250328	171800	988296550	24000	24000	24000	24000	0
172	20250328	171700	988296550	24000	24000	24000	24000	0
173	20250328	171600	988296550	24000	24000	24000	24000	0
174	20250328	171500	988296550	24000	24000	24000	24000	0
175	20250328	171400	988296550	24000	24000	24000	24000	0
176	20250328	171300	988296550	24000	24000	24000	24000	0
177	20250328	171200	988296550	24000	24000	24000	24000	0
178	20250328	171100	988296550	24000	24000	24000	24000	0
179	20250328	171000	988296550	24000	24000	24000	24000	0
180	20250328	170900	988296550	24000	24000	24000	24000	0
181	20250328	170800	988296550	24000	24000	24000	24000	0
182	20250328	170700	988296550	24000	24000	24000	24000	701
183	20250328	170600	988296550	24000	24000	24000	24000	0
184	20250328	170500	988296550	24000	24000	24000	24000	0
185	20250328	170400	988296550	24000	24000	24000	24000	0
186	20250328	170300	988296550	24000	24000	24000	24000	0
187	20250328	170200	988296550	24000	24000	24000	24000	0
188	20250328	170100	988296550	24000	24000	24000	24000	0
189	20250328	170000	988296550	24000	24000	24000	24000	0
190	20250328	165900	988296550	24000	24000	24000	24000	0
191	20250328	165800	988296550	24000	24000	24000	24000	0
192	20250328	165700	988296550	24000	24000	24000	24000	0
193	20250328	165600	988296550	24000	24000	24000	24000	0
194	20250328	165500	988296550	24000	24000	24000	24000	0
195	20250328	165400	988296550	24000	24000	24000	24000	0
196	20250328	165300	988296550	24000	24000	24000	24000	0
197	20250328	165200	988296550	24000	24000	24000	24000	0
198	20250328	165100	988296550	24000	24000	24000	24000	0
199	20250328	165000	988296550	24000	24000	24000	24000	0
200	20250328	164900	988296550	24000	24000	24000	24000	0
201	20250328	164800	988296550	24000	24000	24000	24000	0
202	20250328	164700	988296550	24000	24000	24000	24000	0
203	20250328	164600	988296550	24000	24000	24000	24000	0
204	20250328	164500	988296550	24000	24000	24000	24000	0
205	20250328	164400	988296550	24000	24000	24000	24000	0
206	20250328	164300	988296550	24000	24000	24000	24000	0
207	20250328	164200	988296550	24000	24000	24000	24000	0
208	20250328	164100	988296550	24000	24000	24000	24000	0
209	20250328	164000	988296550	24000	24000	24000	24000	0
210	20250328	163900	988296550	24000	24000	24000	24000	0
211	20250328	163800	988296550	24000	24000	24000	24000	0
212	20250328	163700	988296550	24000	24000	24000	24000	701
213	20250328	163600	988296550	24000	24000	24000	24000	0
214	20250328	163500	988296550	24000	24000	24000	24000	0
215	20250328	163400	988296550	24000	24000	24000	24000	0
216	20250328	163300	988296550	24000	24000	24000	24000	0
217	20250328	163200	988296550	24000	24000	24000	24000	0
218	20250328	163100	988296550	24000	24000	24000	24000	0
219	20250328	163000	988296550	24000	24000	24000	24000	0
220	20250328	162900	988296550	24000	24000	24000	24000	0
221	20250328	162800	988296550	24000	24000	24000	24000	0
222	20250328	162700	988296550	24000	24000	24000	24000	0
223	20250328	162600	988296550	24000	24000	24000	24000	0
224	20250328	162500	988296550	24000	24000	24000	24000	0
225	20250328	162400	988296550	24000	24000	24000	24000	0
226	20250328	162300	988296550	24000	24000	24000	24000	0
227	20250328	162200	988296550	24000	24000	24000	24000	0
228	20250328	162100	988296550	24000	24000	24000	24000	0
229	20250328	162000	988296550	24000	24000	24000	24000	0
230	20250328	161900	988296550	24000	24000	24000	24000	0
231	20250328	161800	988296550	24000	24000	24000	24000	0
232	20250328	161700	988296550	24000	24000	24000	24000	0
233	20250328	161600	988296550	24000	24000	24000	24000	0
234	20250328	161500	988296550	24000	24000	24000	24000	0
235	20250328	161400	988296550	24000	24000	24000	24000	0
236	20250328	161300	988296550	24000	24000	24000	24000	0
237	20250328	161200	988296550	24000	24000	24000	24000	0
238	20250328	161100	988296550	24000	24000	24000	24000	0
239	20250328	161000	988296550	24000	24000	24000	24000	0
240	20250328	160900	988296550	24000	24000	24000	24000	0
241	20250328	160800	988296550	24000	24000	24000	24000	0
242	20250328	160700	988296550	24000	24000	24000	24000	701
243	20250328	160600	988296550	24000	24000	24000	24000	0
244	20250328	160500	988296550	24000	24000	24000	24000	0
245	20250328	160400	988296550	24000	24000	24000	24000	0
246	20250328	160300	988296550	24000	24000	24000	24000	0
247	20250328	160200	988296550	24000	24000	24000	24000	0
248	20250328	160100	988296550	24000	24000	24000	24000	0
249	20250328	160000	988296550	24000	24000	24000	24000	0
250	20250328	155900	988296550	24000	24000	24000	24000	0
251	20250328	155800	988296550	24000	24000	24000	24000	0
252	20250328	155700	988296550	24000	24000	24000	24000	0
253	20250328	155600	988296550	24000	24000	24000	24000	0
254	20250328	155500	988296550	24000	24000	24000	24000	0
255	20250328	155400	988296550	24000	24000	24000	24000	0
256	20250328	155300	988296550	24000	24000	24000	24000	0
257	20250328	155200	988296550	24000	24000	24000	24000	0
258	20250328	155100	988296550	24000	24000	24000	24000	0
259	20250328	155000	988296550	24000	24000	24000	24000	0
260	20250328	154900	988296550	24000	24000	24000	24000	0
261	20250328	154800	988296550	24000	24000	24000	24000	0
262	20250328	154700	988296550	24000	24000	24000	24000	0
263	20250328	154600	988296550	24000	24000	24000	24000	0
264	20250328	154500	988296550	24000	24000	24000	24000	0
265	20250328	154400	988296550	24000	24000	24000	24000	0
266	20250328	154300	988296550	24000	24000	24000	24000	0
267	20250328	154200	988296550	24000	24000	24000	24000	0
268	20250328	154100	988296550	24000	24000	24000	24000	0
269	20250328	154000	988296550	24000	24000	24000	24000	0
270	20250328	153900	988296550	24000	24000	24000	24000	0
271	20250328	153800	988296550	24000	24000	24000	24000	0
272	20250328	153700	988296550	24000	24000	24000	24000	701
273	20250328	153600	988296550	24000	24000	24000	24000	0
274	20250328	153500	988296550	24000	24000	24000	24000	0
275	20250328	153400	988296550	24000	24000	24000	24000	0
276	20250328	153300	988296550	24000	24000	24000	24000	0
277	20250328	153200	988296550	24000	24000	24000	24000	0
278	20250328	153100	988296550	24000	24000	24000	24000	0
279	20250328	153000	988296550	24000	24000	24000	24000	701
280	20250328	152900	971472550	23900	23900	23900	23900	0
281	20250328	152800	971472550	23900	23900	23900	23900	0
282	20250328	152700	971472550	23900	23900	23900	23900	0
283	20250328	152600	971472550	23900	23900	23900	23900	0
284	20250328	152500	971472550	23900	23900	23900	23900	0
285	20250328	152400	971472550	23900	23900	23900	23900	0
286	20250328	152300	971472550	23900	23900	23900	23900	0
287	20250328	152200	971472550	23900	23900	23900	23900	0
288	20250328	152100	971472550	23900	23900	23900	23900	0
289	20250328	152000	971472550	23900	23900	23900	23900	0
290	20250328	151900	971472550	23900	23850	24000	23850	748
291	20250328	151800	953614200	23900	23900	23900	23900	83
292	20250328	151700	951630500	23900	23950	23950	23900	65
293	20250328	151600	950074200	23850	23850	23850	23850	1541
294	20250328	151500	913321350	23850	23900	23950	23850	90
295	20250328	151400	911171600	23950	23950	23950	23950	1
296	20250328	151300	911147650	23900	24000	24000	23900	560
297	20250328	151200	897762950	24000	24000	24000	24000	15
298	20250328	151100	897402950	24000	24000	24000	23900	133
299	20250328	151000	894217000	24000	24000	24000	23950	17
300	20250328	150900	893809050	24000	23950	24000	23900	210
301	20250328	150800	888788900	23900	23950	24000	23900	181
302	20250328	150700	884449050	23950	23950	23950	23950	2
303	20250328	150600	884401150	23950	23950	23950	23950	2
304	20250328	150500	884353250	23900	23950	24000	23900	46
305	20250328	150400	883253300	24000	23950	24000	23950	79
306	20250328	150300	881357500	23950	23950	23950	23950	390
307	20250328	150200	872017000	23950	24000	24000	23950	6
308	20250328	150100	871873050	24000	24000	24000	24000	4
309	20250328	150000	871777050	23950	24000	24000	23950	50
310	20250328	145900	870579200	23950	24000	24000	23950	22
311	20250328	145800	870051700	24000	24000	24000	24000	9
312	20250328	145700	869835700	24000	23950	24000	23950	77
313	20250328	145600	867991200	23950	23950	23950	23950	454
314	20250328	145500	857117900	24000	23950	24000	23950	14
315	20250328	145400	856781950	23950	23950	23950	23950	0
316	20250328	145300	856781950	23950	24000	24000	23950	187
317	20250328	145200	852295450	23950	23950	23950	23950	5
318	20250328	145100	852175700	23900	24000	24000	23900	300
319	20250328	145000	844998350	23950	24050	24050	23950	311
320	20250328	144900	837545050	24000	24050	24050	24000	262
321	20250328	144800	831251100	24000	24050	24050	24000	385
322	20250328	144700	822010250	24000	24100	24100	24000	51
323	20250328	144600	820786150	24000	24075	24100	24000	666
324	20250328	144500	804780025	24075	24075	24075	24075	0
325	20250328	144400	804780025	24075	24100	24100	24075	8
326	20250328	144300	804587250	24100	24100	24100	24100	20
327	20250328	144200	804105250	24075	24075	24075	24075	0
328	20250328	144100	804105250	24075	24075	24075	24075	0
329	20250328	144000	804105250	24075	24100	24100	24075	28
330	20250328	143900	803430875	24100	24125	24125	24100	165
331	20250328	143800	799453750	24150	24150	24150	24150	190
332	20250328	143700	794865250	24150	24150	24150	24150	60
333	20250328	143600	793416250	24150	24150	24150	24150	40
334	20250328	143500	792450250	24150	24150	24150	24150	240
335	20250328	143400	786654250	24150	24250	24250	24150	91
336	20250328	143300	784451950	24250	24250	24250	24250	11
337	20250328	143200	784185200	24250	24200	24250	24200	6
338	20250328	143100	784039800	24250	24250	24250	24200	29
339	20250328	143000	783337550	24250	24250	24250	24250	9
340	20250328	142900	783119300	24250	24150	24250	24150	12
341	20250328	142800	782828450	24150	24150	24250	24150	141
342	20250328	142700	779422000	24100	24200	24200	24100	1072
343	20250328	142600	753534800	24200	24200	24200	24200	22
344	20250328	142500	753002400	24200	24250	24250	24200	102
345	20250328	142400	750529000	24200	24250	24250	24200	108
346	20250328	142300	747910100	24250	24250	24250	24250	1
347	20250328	142200	747885850	24200	24200	24200	24200	46
348	20250328	142100	746772650	24200	24250	24300	24200	175
349	20250328	142000	742522450	24200	24200	24200	24200	105
350	20250328	141900	739981450	24200	24200	24250	24150	186
351	20250328	141800	735484750	24250	24150	24300	24150	86
352	20250328	141700	733406750	24200	24200	24200	24200	10
353	20250328	141600	733164750	24200	24200	24200	24200	159
354	20250328	141500	729316950	24200	24200	24300	24200	362
355	20250328	141400	720545700	24250	24200	24250	24200	119
356	20250328	141300	717660050	24250	24150	24250	24150	75
357	20250328	141200	715846200	24200	24200	24200	24200	7
358	20250328	141100	715676800	24150	24150	24150	24150	0
359	20250328	141000	715676800	24150	24200	24200	24150	38
360	20250328	140900	714757600	24200	24200	24200	24200	103
361	20250328	140800	712265000	24250	24200	24250	24150	419
362	20250328	140700	702128050	24250	24300	24300	24250	9
363	20250328	140600	701909500	24300	24200	24300	24200	644
364	20250328	140500	686294400	24200	24200	24200	24200	15
365	20250328	140400	685931400	24200	24150	24200	24150	21
366	20250328	140300	685423750	24200	24200	24200	24200	19
367	20250328	140200	684963950	24200	24200	24200	24200	4
368	20250328	140100	684867150	24150	24150	24200	24150	641
369	20250328	140000	669385500	24150	24150	24150	24150	1
370	20250328	135900	669361350	24150	24100	24150	24100	44
371	20250328	135800	668300600	24150	24100	24150	24100	61
372	20250328	135700	666829950	24150	24150	24150	24100	82
373	20250328	135600	664853050	24150	24100	24150	24100	10
374	20250328	135500	664611700	24150	24150	24150	24150	13
375	20250328	135400	664297750	24150	24150	24150	24100	143
376	20250328	135300	660850800	24150	24150	24150	24150	12
377	20250328	135200	660561000	24150	24150	24150	24150	5
378	20250328	135100	660440250	24150	24150	24150	24150	19
379	20250328	135000	659981400	24150	24150	24150	24150	10
380	20250328	134900	659739900	24150	24150	24150	24150	16
381	20250328	134800	659353500	24150	24150	24150	24150	0
382	20250328	134700	659353500	24150	24150	24150	24150	0
383	20250328	134600	659353500	24150	24150	24150	24150	0
384	20250328	134500	659353500	24150	24150	24150	24150	0
385	20250328	134400	659353500	24150	24150	24150	24150	110
386	20250328	134300	656697000	24100	24100	24100	24100	10
387	20250328	134200	656456000	24200	24150	24200	24150	91
388	20250328	134100	654255350	24100	24100	24100	24100	215
389	20250328	134000	649073850	24150	24150	24150	24150	9
390	20250328	133900	648856500	24150	24200	24200	24150	550
391	20250328	133800	635573700	24200	24200	24200	24200	6
392	20250328	133700	635428500	24200	24200	24200	24200	9
393	20250328	133600	635210700	24200	24200	24200	24200	6
394	20250328	133500	635065500	24200	24200	24200	24200	14
395	20250328	133400	634726700	24200	24200	24200	24200	13
396	20250328	133300	634412100	24200	24200	24200	24200	12
397	20250328	133200	634121700	24200	24200	24200	24200	7
398	20250328	133100	633952300	24200	24200	24200	24200	23
399	20250328	133000	633395700	24200	24200	24200	24150	39
400	20250328	132900	632453400	24200	24200	24200	24200	10
401	20250328	132800	632211400	24200	24200	24200	24200	12
402	20250328	132700	631921000	24200	24200	24200	24200	11
403	20250328	132600	631654800	24200	24150	24200	24150	47
404	20250328	132500	630519400	24200	24200	24200	24200	19
405	20250328	132400	630059600	24200	24200	24200	24200	15
406	20250328	132300	629696600	24200	24200	24200	24200	6
407	20250328	132200	629551400	24200	24200	24200	24150	26
408	20250328	132100	628922550	24200	24200	24200	24200	7
409	20250328	132000	628753150	24200	24200	24200	24200	7
410	20250328	131900	628583750	24200	24200	24200	24200	5
411	20250328	131800	628462750	24200	24200	24200	24200	1
412	20250328	131700	628438550	24150	24150	24150	24150	12
413	20250328	131600	628148750	24150	24150	24150	24150	489
414	20250328	131500	616339400	24200	24200	24200	24200	1
415	20250328	131400	616315200	24200	24200	24200	24200	2
416	20250328	131300	616266800	24200	24200	24200	24200	2
417	20250328	131200	616218400	24200	24200	24200	24200	0
418	20250328	131100	616218400	24200	24200	24200	24200	6
419	20250328	131000	616073200	24200	24200	24250	24200	22
420	20250328	130900	615539800	24200	24200	24200	24200	4
421	20250328	130800	615443000	24200	24200	24200	24200	20
422	20250328	130700	614959000	24200	24200	24200	24200	0
423	20250328	130600	614959000	24200	24200	24200	24200	11
424	20250328	130500	614692800	24200	24250	24250	24200	53
425	20250328	130400	613408500	24200	24250	24250	24200	347
426	20250328	130300	605010025	24250	24250	24250	24250	18
427	20250328	130200	604573525	24250	24250	24250	24250	19
428	20250328	130100	604112775	24250	24250	24250	24200	12
429	20250328	130000	603821825	24250	24300	24300	24250	16
430	20250328	125900	603433675	24300	24350	24350	24200	163
431	20250328	125800	599467175	24350	24300	24350	24150	656
432	20250328	125700	583517525	24300	24300	24300	24300	31
433	20250328	125600	582764225	24150	24250	24300	24150	12
434	20250328	125500	582473275	24250	24250	24300	24250	6
435	20250328	125400	582327675	24250	24250	24250	24250	14
436	20250328	125300	581988175	24300	24300	24300	24300	8
437	20250328	125200	581793775	24300	24300	24300	24300	59
438	20250328	125100	580360075	24300	24250	24300	24250	23
439	20250328	125000	579802175	24300	24300	24300	24300	6
440	20250328	124900	579656375	24300	24300	24300	24300	1
441	20250328	124800	579632075	24100	24100	24100	24100	0
442	20250328	124700	579632075	24100	24250	24250	24100	59
443	20250328	124600	578202675	24250	24150	24250	24100	266
444	20250328	124500	571782125	24250	24300	24300	24250	19
445	20250328	124400	571320475	24300	24200	24300	24200	308
446	20250328	124300	563861825	24200	24200	24200	24200	0
447	20250328	124200	563861825	24200	24150	24200	24150	23
448	20250328	124100	563305375	24200	24200	24200	24200	0
449	20250328	124000	563305375	24200	24100	24200	24100	31
450	20250328	123900	562558075	24100	24100	24100	24100	2
451	20250328	123800	562509875	24150	24150	24150	24150	3
452	20250328	123700	562437425	24150	24200	24200	24150	5
453	20250328	123600	562316525	24150	24150	24150	24150	2
454	20250328	123500	562268225	24150	24150	24150	24150	2
455	20250328	123400	562219925	24150	24150	24150	24150	2
456	20250328	123300	562171625	24150	24150	24150	24150	2
457	20250328	123200	562123325	24150	24150	24150	24150	280
458	20250328	123100	555361325	24150	24150	24150	24150	1
459	20250328	123000	555337175	24200	24200	24200	24200	1
460	20250328	122900	555312975	24200	24200	24200	24200	0
461	20250328	122800	555312975	24200	24200	24200	24200	0
462	20250328	122700	555312975	24200	24200	24200	24200	53
463	20250328	122600	554030375	24150	24150	24150	24150	0
464	20250328	122500	554030375	24150	24150	24150	24150	0
465	20250328	122400	554030375	24150	24150	24150	24150	0
466	20250328	122300	554030375	24150	24200	24200	24150	13
467	20250328	122200	553716375	24150	24200	24200	24150	237
468	20250328	122100	547981775	24250	24300	24300	24250	172
469	20250328	122000	543810675	24250	24250	24300	24250	221
470	20250328	121900	538451375	24250	24250	24250	24200	10
471	20250328	121800	538209075	24250	24250	24250	24200	128
472	20250328	121700	535111075	24250	24250	24250	24250	12
473	20250328	121600	534820075	24250	24250	24250	24200	8
474	20250328	121500	534626125	24250	24200	24250	24200	200
475	20250328	121400	529776175	24250	24250	24250	24200	55
476	20250328	121300	528442475	24250	24250	24250	24250	7
477	20250328	121200	528272725	24250	24250	24250	24250	72
478	20250328	121100	526526725	24250	24250	24250	24250	104
479	20250328	121000	524004725	24250	24250	24250	24200	18
480	20250328	120900	523568275	24150	24200	24200	24150	13
481	20250328	120800	523253725	24200	24200	24200	24200	115
482	20250328	120700	520470725	24200	24200	24200	24200	6
483	20250328	120600	520325525	24200	24200	24200	24100	10
484	20250328	120500	520083725	24200	24200	24200	24200	4
485	20250328	120400	519986925	24200	24200	24200	24200	67
486	20250328	120300	518365525	24200	24200	24200	24200	12
487	20250328	120200	518075125	24200	24200	24250	24200	98
488	20250328	120100	515702875	24200	24150	24250	24150	40
489	20250328	120000	514735925	24150	24250	24250	24150	10
490	20250328	115900	514493525	24050	24200	24250	24050	397
491	20250328	115800	504884175	24200	24200	24200	24200	7
492	20250328	115700	504714775	24200	24050	24200	24050	8
493	20250328	115600	504521925	24200	24200	24200	24200	43
494	20250328	115500	503481325	24150	24150	24150	24150	529
495	20250328	115400	490705975	24150	23950	24150	23950	2003
496	20250328	115300	442510075	24000	24000	24000	24000	0
497	20250328	115200	442510075	24000	24000	24000	24000	0
498	20250328	115100	442510075	24000	24000	24000	24000	0
499	20250328	115000	442510075	24000	24000	24000	24000	1
500	20250328	114900	442486075	24050	24050	24050	24050	0
501	20250328	114800	442486075	24050	24050	24050	24050	0
502	20250328	114700	442486075	24050	24050	24050	24050	0
503	20250328	114600	442486075	24050	24050	24050	24050	0
504	20250328	114500	442486075	24050	23950	24050	23950	159
505	20250328	114400	438670825	23950	23950	23950	23950	413
506	20250328	114300	428779475	23950	23950	23950	23950	65
507	20250328	114200	427222725	24000	24000	24000	24000	0
508	20250328	114100	427222725	24000	23950	24000	23950	101
509	20250328	114000	424801225	24000	23950	24000	23950	52
510	20250328	113900	423555725	23950	23950	23950	23950	50
511	20250328	113800	422358225	24000	24000	24000	24000	0
512	20250328	113700	422358225	24000	24000	24000	24000	0
513	20250328	113600	422358225	24000	24000	24000	24000	1
514	20250328	113500	422334225	24000	24000	24000	24000	0
515	20250328	113400	422334225	24000	24000	24000	24000	0
516	20250328	113300	422334225	24000	24000	24000	24000	0
517	20250328	113200	422334225	24000	24000	24000	24000	1
518	20250328	113100	422310225	24000	24000	24000	24000	3
519	20250328	113000	422238225	24000	24000	24000	24000	1
520	20250328	112900	422214225	24000	24000	24000	24000	2
521	20250328	112800	422166225	24000	24000	24000	24000	1
522	20250328	112700	422142225	23950	24000	24000	23950	7
523	20250328	112600	421974475	24000	24000	24000	24000	3
524	20250328	112500	421902475	24000	24000	24000	24000	7
525	20250328	112400	421734475	24000	24000	24000	24000	10
526	20250328	112300	421494475	24000	24000	24000	24000	1
527	20250328	112200	421470475	23950	24000	24000	23950	9
528	20250328	112100	421254525	24000	23950	24000	23950	335
529	20250328	112000	413228575	23950	24000	24000	23950	69
530	20250328	111900	411572775	24000	24000	24000	24000	0
531	20250328	111800	411572775	24000	23950	24000	23950	12
532	20250328	111700	411284875	24000	23900	24000	23900	32
533	20250328	111600	410518925	23900	24000	24000	23900	33
534	20250328	111500	409729525	24000	24000	24000	24000	0
535	20250328	111400	409729525	24000	24000	24000	24000	1
536	20250328	111300	409705525	24000	23900	24000	23900	10
537	20250328	111200	409466425	23900	23900	23900	23900	100
538	20250328	111100	407076425	24000	24000	24000	24000	0
539	20250328	111000	407076425	24000	24000	24000	24000	0
540	20250328	110900	407076425	24000	24000	24000	24000	1
541	20250328	110800	407052425	24000	24000	24000	24000	1
542	20250328	110700	407028425	23950	23950	23950	23950	0
543	20250328	110600	407028425	23950	23950	23950	23950	0
544	20250328	110500	407028425	23950	23950	23950	23950	0
545	20250328	110400	407028425	23950	23950	23950	23950	0
546	20250328	110300	407028425	23950	23950	23950	23950	53
547	20250328	110200	405759075	23950	23950	23950	23950	51
548	20250328	110100	404537625	23950	24000	24000	23950	415
549	20250328	110000	394598325	24000	24000	24000	24000	15
550	20250328	105900	394238325	24000	24000	24000	24000	38
551	20250328	105800	393326325	23950	23950	23950	23950	79
552	20250328	105700	391434275	23950	24000	24000	23950	16
553	20250328	105600	391051025	24000	24000	24000	24000	29
554	20250328	105500	390355025	24000	24000	24000	23950	755
555	20250328	105400	372235775	24050	24050	24050	24050	0
556	20250328	105300	372235775	24050	24050	24050	24050	5
557	20250328	105200	372115525	24050	24050	24050	24050	2
558	20250328	105100	372067425	24050	24050	24050	24050	14
559	20250328	105000	371730725	24050	24050	24050	24050	14
560	20250328	104900	371394025	24050	24000	24050	23950	576
561	20250328	104800	357566425	24050	24050	24050	24050	0
562	20250328	104700	357566425	24050	24050	24050	24050	0
563	20250328	104600	357566425	24050	23950	24050	23950	7
564	20250328	104500	357398575	24050	24000	24050	23950	474
565	20250328	104400	346020825	24000	24000	24000	24000	161
566	20250328	104300	342156825	24050	24050	24050	24050	1
567	20250328	104200	342132775	24050	24050	24050	24050	1
568	20250328	104100	342108725	24000	24000	24000	24000	105
569	20250328	104000	339588725	24000	24000	24050	24000	728
570	20250328	103900	322113725	24000	24000	24000	24000	3
571	20250328	103800	322041725	24000	24000	24000	24000	15
572	20250328	103700	321681725	24000	24000	24000	24000	10
573	20250328	103600	321441725	24000	24000	24000	24000	0
574	20250328	103500	321441725	24000	24000	24000	24000	1
575	20250328	103400	321417725	24000	24000	24000	23950	18
576	20250328	103300	320986075	24000	24000	24000	23950	14
577	20250328	103200	320650125	24000	24000	24000	24000	4
578	20250328	103100	320554125	24000	24000	24000	24000	27
579	20250328	103000	319906125	24000	24000	24000	24000	33
580	20250328	102900	319114125	24000	24000	24000	24000	36
581	20250328	102800	318250125	23900	23900	23900	23900	0
582	20250328	102700	318250125	23900	24000	24000	23900	78
583	20250328	102600	316381875	24000	24000	24000	24000	0
584	20250328	102500	316381875	24000	24000	24000	24000	0
585	20250328	102400	316381875	24000	23950	24000	23850	224
586	20250328	102300	311021525	24000	24000	24000	23950	84
587	20250328	102200	309008025	23950	23950	24000	23950	149
588	20250328	102100	305438325	24000	24000	24000	24000	37
589	20250328	102000	304550325	24000	24000	24000	24000	47
590	20250328	101900	303422325	24000	23950	24000	23950	8
591	20250328	101800	303230575	23900	23900	23900	23900	492
592	20250328	101700	291471775	23850	24000	24000	23850	194
593	20250328	101600	286838225	23900	23900	23900	23900	12
594	20250328	101500	286551425	23850	23850	23850	23850	0
595	20250328	101400	286551425	23850	23850	23850	23850	6
596	20250328	101300	286408325	23850	23850	23850	23850	2
597	20250328	101200	286360625	23850	23850	23850	23850	0
598	20250328	101100	286360625	23850	23850	23850	23825	113
599	20250328	101000	283665900	23850	23900	23900	23850	145
600	20250328	100900	280206400	23900	24000	24000	23900	20
601	20250328	100800	279728100	24000	24000	24000	23850	256
602	20250328	100700	273620350	24000	24000	24000	24000	33
603	20250328	100600	272828350	23900	23950	24000	23900	89
604	20250328	100500	270700900	24000	24000	24000	23950	18
605	20250328	100400	270269400	24050	24050	24050	23950	115
606	20250328	100300	267513650	24000	24050	24050	23850	121
607	20250328	100200	264623950	24050	23900	24050	23850	370
608	20250328	100100	255787950	23900	24050	24050	23900	18
609	20250328	100000	255357050	24000	24050	24050	24000	33
610	20250328	095900	254563500	23900	23900	23900	23900	178
611	20250328	095800	250309300	23900	23900	23900	23900	42
612	20250328	095700	249305500	24050	24050	24050	23900	92
613	20250328	095600	247101900	24000	24050	24050	24000	22
614	20250328	095500	246573100	24050	24000	24050	23900	47
615	20250328	095400	245445500	24000	23850	24000	23850	60
616	20250328	095300	244007650	23950	23900	23950	23850	70
617	20250328	095200	242334850	23950	23900	23950	23900	83
618	20250328	095100	240348100	23900	23900	23900	23900	11
619	20250328	095000	240085200	23900	23850	23900	23850	15
620	20250328	094900	239727400	23850	23850	23850	23850	2
621	20250328	094800	239679700	23800	23850	23850	23800	545
622	20250328	094700	226690050	23750	23800	23800	23750	185
623	20250328	094600	222296250	23800	23800	23800	23800	27
624	20250328	094500	221653650	23800	23850	23850	23800	54
625	20250328	094400	220367900	23850	23850	23850	23850	11
626	20250328	094300	220105550	23850	23850	23850	23800	41
627	20250328	094200	219127950	23750	23800	23850	23750	919
628	20250328	094100	197275300	23800	23850	23850	23800	521
629	20250328	094000	184864600	24000	24000	24000	24000	0
630	20250328	093900	184864600	24000	24000	24000	24000	9
631	20250328	093800	184648600	23850	24050	24050	23850	88
632	20250328	093700	182546350	24050	24000	24050	24000	14
633	20250328	093600	182209900	24050	24050	24050	24050	45
634	20250328	093500	181127650	24050	24050	24050	23900	32
635	20250328	093400	180361200	24100	24100	24100	24100	9
636	20250328	093300	180144300	23950	23900	24100	23900	156
637	20250328	093200	176409350	23900	23900	23900	23900	20
638	20250328	093100	175931350	23900	23850	23900	23850	616
639	20250328	093000	161236550	23900	23900	23900	23850	161
640	20250328	092900	157392700	23900	24000	24000	23900	20
641	20250328	092800	156913700	24000	24000	24000	23950	13
642	20250328	092700	156601800	24000	24100	24100	24000	4
643	20250328	092600	156505600	24000	24000	24050	24000	12
644	20250328	092500	156217250	24100	23950	24100	23900	409
645	20250328	092400	146409650	24000	24000	24000	24000	25
646	20250328	092300	145809650	24000	24000	24000	24000	21
647	20250328	092200	145305650	24000	24000	24000	24000	11
648	20250328	092100	145041650	24000	24000	24000	24000	56
649	20250328	092000	143697650	24000	24050	24050	23850	138
650	20250328	091900	140388625	24050	23850	24100	23850	258
651	20250328	091800	134194175	24100	23900	24100	23800	253
652	20250328	091700	128137025	24000	24100	24100	24000	53
653	20250328	091600	126864825	24100	24100	24100	24100	213
654	20250328	091500	121731525	24100	24150	24150	23900	142
655	20250328	091400	118308975	24100	23850	24150	23850	305
656	20250328	091300	110975825	24050	23750	24050	23750	407
657	20250328	091200	101287825	23750	23850	23850	23750	43
658	20250328	091100	100265925	23750	23800	23800	23750	130
659	20250328	091000	97173425	23750	23800	23900	23750	125
660	20250328	090900	94203850	23750	23750	23950	23750	1149
661	20250328	090800	66841000	23850	23850	23850	23750	535
662	20250328	090700	54088450	24050	23950	24050	23900	307
663	20250328	090600	46735400	23950	24100	24150	23950	49
664	20250328	090500	45560150	23900	23900	24200	23900	240
665	20250328	090400	39821450	23900	24100	24100	23900	616
666	20250328	090300	25059000	24250	24100	24250	24050	199
667	20250328	090200	20271750	24100	24400	24400	24100	584
668	20250328	090100	6145700	24200	24200	24200	24200	200
669	20250328	090000	1305700	24150	24150	24400	24150	54