KissMeData/023590/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190900	1339156300	21800	21800	21800	21800	2176
3	20250320	190800	1339156300	21800	21800	21800	21800	0
4	20250320	190700	1339156300	21800	21800	21800	21800	0
5	20250320	190600	1339156300	21800	21800	21800	21800	0
6	20250320	190500	1339156300	21800	21800	21800	21800	0
7	20250320	190400	1339156300	21800	21800	21800	21800	0
8	20250320	190300	1339156300	21800	21800	21800	21800	0
9	20250320	190200	1339156300	21800	21800	21800	21800	0
10	20250320	190100	1339156300	21800	21800	21800	21800	0
11	20250320	190000	1339156300	21800	21800	21800	21800	0
12	20250320	185900	1339156300	21800	21800	21800	21800	0
13	20250320	185800	1339156300	21800	21800	21800	21800	0
14	20250320	185700	1339156300	21800	21800	21800	21800	0
15	20250320	185600	1339156300	21800	21800	21800	21800	0
16	20250320	185500	1339156300	21800	21800	21800	21800	0
17	20250320	185400	1339156300	21800	21800	21800	21800	0
18	20250320	185300	1339156300	21800	21800	21800	21800	0
19	20250320	185200	1339156300	21800	21800	21800	21800	0
20	20250320	185100	1339156300	21800	21800	21800	21800	0
21	20250320	185000	1339156300	21800	21800	21800	21800	0
22	20250320	184900	1339156300	21800	21800	21800	21800	0
23	20250320	184800	1339156300	21800	21800	21800	21800	0
24	20250320	184700	1339156300	21800	21800	21800	21800	0
25	20250320	184600	1339156300	21800	21800	21800	21800	0
26	20250320	184500	1339156300	21800	21800	21800	21800	0
27	20250320	184400	1339156300	21800	21800	21800	21800	0
28	20250320	184300	1339156300	21800	21800	21800	21800	0
29	20250320	184200	1339156300	21800	21800	21800	21800	0
30	20250320	184100	1339156300	21800	21800	21800	21800	0
31	20250320	184000	1339156300	21800	21800	21800	21800	0
32	20250320	183900	1339156300	21800	21800	21800	21800	2176
33	20250320	183800	1339156300	21800	21800	21800	21800	0
34	20250320	183700	1339156300	21800	21800	21800	21800	0
35	20250320	183600	1339156300	21800	21800	21800	21800	0
36	20250320	183500	1339156300	21800	21800	21800	21800	0
37	20250320	183400	1339156300	21800	21800	21800	21800	0
38	20250320	183300	1339156300	21800	21800	21800	21800	0
39	20250320	183200	1339156300	21800	21800	21800	21800	0
40	20250320	183100	1339156300	21800	21800	21800	21800	0
41	20250320	183000	1339156300	21800	21800	21800	21800	0
42	20250320	182900	1339156300	21800	21800	21800	21800	0
43	20250320	182800	1339156300	21800	21800	21800	21800	0
44	20250320	182700	1339156300	21800	21800	21800	21800	0
45	20250320	182600	1339156300	21800	21800	21800	21800	0
46	20250320	182500	1339156300	21800	21800	21800	21800	0
47	20250320	182400	1339156300	21800	21800	21800	21800	0
48	20250320	182300	1339156300	21800	21800	21800	21800	0
49	20250320	182200	1339156300	21800	21800	21800	21800	0
50	20250320	182100	1339156300	21800	21800	21800	21800	0
51	20250320	182000	1339156300	21800	21800	21800	21800	0
52	20250320	181900	1339156300	21800	21800	21800	21800	0
53	20250320	181800	1339156300	21800	21800	21800	21800	0
54	20250320	181700	1339156300	21800	21800	21800	21800	0
55	20250320	181600	1339156300	21800	21800	21800	21800	0
56	20250320	181500	1339156300	21800	21800	21800	21800	0
57	20250320	181400	1339156300	21800	21800	21800	21800	0
58	20250320	181300	1339156300	21800	21800	21800	21800	0
59	20250320	181200	1339156300	21800	21800	21800	21800	0
60	20250320	181100	1339156300	21800	21800	21800	21800	0
61	20250320	181000	1339156300	21800	21800	21800	21800	0
62	20250320	180900	1339156300	21800	21800	21800	21800	2176
63	20250320	180800	1339156300	21800	21800	21800	21800	0
64	20250320	180700	1339156300	21800	21800	21800	21800	0
65	20250320	180600	1339156300	21800	21800	21800	21800	0
66	20250320	180500	1339156300	21800	21800	21800	21800	0
67	20250320	180400	1339156300	21800	21800	21800	21800	0
68	20250320	180300	1339156300	21800	21800	21800	21800	0
69	20250320	180200	1339156300	21800	21800	21800	21800	0
70	20250320	180100	1339156300	21800	21800	21800	21800	0
71	20250320	180000	1339156300	21800	21800	21800	21800	0
72	20250320	175900	1339156300	21800	21800	21800	21800	0
73	20250320	175800	1339156300	21800	21800	21800	21800	0
74	20250320	175700	1339156300	21800	21800	21800	21800	0
75	20250320	175600	1339156300	21800	21800	21800	21800	0
76	20250320	175500	1339156300	21800	21800	21800	21800	0
77	20250320	175400	1339156300	21800	21800	21800	21800	0
78	20250320	175300	1339156300	21800	21800	21800	21800	0
79	20250320	175200	1339156300	21800	21800	21800	21800	0
80	20250320	175100	1339156300	21800	21800	21800	21800	0
81	20250320	175000	1339156300	21800	21800	21800	21800	0
82	20250320	174900	1339156300	21800	21800	21800	21800	0
83	20250320	174800	1339156300	21800	21800	21800	21800	0
84	20250320	174700	1339156300	21800	21800	21800	21800	0
85	20250320	174600	1339156300	21800	21800	21800	21800	0
86	20250320	174500	1339156300	21800	21800	21800	21800	0
87	20250320	174400	1339156300	21800	21800	21800	21800	0
88	20250320	174300	1339156300	21800	21800	21800	21800	0
89	20250320	174200	1339156300	21800	21800	21800	21800	0
90	20250320	174100	1339156300	21800	21800	21800	21800	0
91	20250320	174000	1339156300	21800	21800	21800	21800	0
92	20250320	173900	1339156300	21800	21800	21800	21800	2176
93	20250320	173800	1339156300	21800	21800	21800	21800	0
94	20250320	173700	1339156300	21800	21800	21800	21800	0
95	20250320	173600	1339156300	21800	21800	21800	21800	0
96	20250320	173500	1339156300	21800	21800	21800	21800	0
97	20250320	173400	1339156300	21800	21800	21800	21800	0
98	20250320	173300	1339156300	21800	21800	21800	21800	0
99	20250320	173200	1339156300	21800	21800	21800	21800	0
100	20250320	173100	1339156300	21800	21800	21800	21800	0
101	20250320	173000	1339156300	21800	21800	21800	21800	0
102	20250320	172900	1339156300	21800	21800	21800	21800	0
103	20250320	172800	1339156300	21800	21800	21800	21800	0
104	20250320	172700	1339156300	21800	21800	21800	21800	0
105	20250320	172600	1339156300	21800	21800	21800	21800	0
106	20250320	172500	1339156300	21800	21800	21800	21800	0
107	20250320	172400	1339156300	21800	21800	21800	21800	0
108	20250320	172300	1339156300	21800	21800	21800	21800	0
109	20250320	172200	1339156300	21800	21800	21800	21800	0
110	20250320	172100	1339156300	21800	21800	21800	21800	0
111	20250320	172000	1339156300	21800	21800	21800	21800	0
112	20250320	171900	1339156300	21800	21800	21800	21800	0
113	20250320	171800	1339156300	21800	21800	21800	21800	0
114	20250320	171700	1339156300	21800	21800	21800	21800	0
115	20250320	171600	1339156300	21800	21800	21800	21800	0
116	20250320	171500	1339156300	21800	21800	21800	21800	0
117	20250320	171400	1339156300	21800	21800	21800	21800	0
118	20250320	171300	1339156300	21800	21800	21800	21800	0
119	20250320	171200	1339156300	21800	21800	21800	21800	0
120	20250320	171100	1339156300	21800	21800	21800	21800	0
121	20250320	171000	1339156300	21800	21800	21800	21800	0
122	20250320	170900	1339156300	21800	21800	21800	21800	2176
123	20250320	170800	1339156300	21800	21800	21800	21800	0
124	20250320	170700	1339156300	21800	21800	21800	21800	0
125	20250320	170600	1339156300	21800	21800	21800	21800	0
126	20250320	170500	1339156300	21800	21800	21800	21800	0
127	20250320	170400	1339156300	21800	21800	21800	21800	0
128	20250320	170300	1339156300	21800	21800	21800	21800	0
129	20250320	170200	1339156300	21800	21800	21800	21800	0
130	20250320	170100	1339156300	21800	21800	21800	21800	0
131	20250320	170000	1339156300	21800	21800	21800	21800	0
132	20250320	165900	1339156300	21800	21800	21800	21800	0
133	20250320	165800	1339156300	21800	21800	21800	21800	0
134	20250320	165700	1339156300	21800	21800	21800	21800	0
135	20250320	165600	1339156300	21800	21800	21800	21800	0
136	20250320	165500	1339156300	21800	21800	21800	21800	0
137	20250320	165400	1339156300	21800	21800	21800	21800	0
138	20250320	165300	1339156300	21800	21800	21800	21800	0
139	20250320	165200	1339156300	21800	21800	21800	21800	0
140	20250320	165100	1339156300	21800	21800	21800	21800	0
141	20250320	165000	1339156300	21800	21800	21800	21800	0
142	20250320	164900	1339156300	21800	21800	21800	21800	0
143	20250320	164800	1339156300	21800	21800	21800	21800	0
144	20250320	164700	1339156300	21800	21800	21800	21800	0
145	20250320	164600	1339156300	21800	21800	21800	21800	0
146	20250320	164500	1339156300	21800	21800	21800	21800	0
147	20250320	164400	1339156300	21800	21800	21800	21800	0
148	20250320	164300	1339156300	21800	21800	21800	21800	0
149	20250320	164200	1339156300	21800	21800	21800	21800	0
150	20250320	164100	1339156300	21800	21800	21800	21800	0
151	20250320	164000	1339156300	21800	21800	21800	21800	0
152	20250320	163900	1339156300	21800	21800	21800	21800	2176
153	20250320	163800	1339156300	21800	21800	21800	21800	0
154	20250320	163700	1339156300	21800	21800	21800	21800	0
155	20250320	163600	1339156300	21800	21800	21800	21800	0
156	20250320	163500	1339156300	21800	21800	21800	21800	0
157	20250320	163400	1339156300	21800	21800	21800	21800	0
158	20250320	163300	1339156300	21800	21800	21800	21800	0
159	20250320	163200	1339156300	21800	21800	21800	21800	0
160	20250320	163100	1339156300	21800	21800	21800	21800	0
161	20250320	163000	1339156300	21800	21800	21800	21800	0
162	20250320	162900	1339156300	21800	21800	21800	21800	0
163	20250320	162800	1339156300	21800	21800	21800	21800	0
164	20250320	162700	1339156300	21800	21800	21800	21800	0
165	20250320	162600	1339156300	21800	21800	21800	21800	0
166	20250320	162500	1339156300	21800	21800	21800	21800	0
167	20250320	162400	1339156300	21800	21800	21800	21800	0
168	20250320	162300	1339156300	21800	21800	21800	21800	0
169	20250320	162200	1339156300	21800	21800	21800	21800	0
170	20250320	162100	1339156300	21800	21800	21800	21800	0
171	20250320	162000	1339156300	21800	21800	21800	21800	0
172	20250320	161900	1339156300	21800	21800	21800	21800	0
173	20250320	161800	1339156300	21800	21800	21800	21800	0
174	20250320	161700	1339156300	21800	21800	21800	21800	0
175	20250320	161600	1339156300	21800	21800	21800	21800	0
176	20250320	161500	1339156300	21800	21800	21800	21800	0
177	20250320	161400	1339156300	21800	21800	21800	21800	0
178	20250320	161300	1339156300	21800	21800	21800	21800	0
179	20250320	161200	1339156300	21800	21800	21800	21800	0
180	20250320	161100	1339156300	21800	21800	21800	21800	0
181	20250320	161000	1339156300	21800	21800	21800	21800	0
182	20250320	160900	1339156300	21800	21800	21800	21800	2176
183	20250320	160800	1339156300	21800	21800	21800	21800	0
184	20250320	160700	1339156300	21800	21800	21800	21800	0
185	20250320	160600	1339156300	21800	21800	21800	21800	0
186	20250320	160500	1339156300	21800	21800	21800	21800	0
187	20250320	160400	1339156300	21800	21800	21800	21800	0
188	20250320	160300	1339156300	21800	21800	21800	21800	0
189	20250320	160200	1339156300	21800	21800	21800	21800	0
190	20250320	160100	1339156300	21800	21800	21800	21800	0
191	20250320	160000	1339156300	21800	21800	21800	21800	0
192	20250320	155900	1339156300	21800	21800	21800	21800	0
193	20250320	155800	1339156300	21800	21800	21800	21800	0
194	20250320	155700	1339156300	21800	21800	21800	21800	0
195	20250320	155600	1339156300	21800	21800	21800	21800	0
196	20250320	155500	1339156300	21800	21800	21800	21800	0
197	20250320	155400	1339156300	21800	21800	21800	21800	0
198	20250320	155300	1339156300	21800	21800	21800	21800	0
199	20250320	155200	1339156300	21800	21800	21800	21800	0
200	20250320	155100	1339156300	21800	21800	21800	21800	0
201	20250320	155000	1339156300	21800	21800	21800	21800	0
202	20250320	154900	1339156300	21800	21800	21800	21800	0
203	20250320	154800	1339156300	21800	21800	21800	21800	0
204	20250320	154700	1339156300	21800	21800	21800	21800	0
205	20250320	154600	1339156300	21800	21800	21800	21800	0
206	20250320	154500	1339156300	21800	21800	21800	21800	0
207	20250320	154400	1339156300	21800	21800	21800	21800	0
208	20250320	154300	1339156300	21800	21800	21800	21800	0
209	20250320	154200	1339156300	21800	21800	21800	21800	0
210	20250320	154100	1339156300	21800	21800	21800	21800	0
211	20250320	154000	1339156300	21800	21800	21800	21800	0
212	20250320	153900	1339156300	21800	21800	21800	21800	2176
213	20250320	153800	1339156300	21800	21800	21800	21800	0
214	20250320	153700	1339156300	21800	21800	21800	21800	0
215	20250320	153600	1339156300	21800	21800	21800	21800	0
216	20250320	153500	1339156300	21800	21800	21800	21800	0
217	20250320	153400	1339156300	21800	21800	21800	21800	0
218	20250320	153300	1339156300	21800	21800	21800	21800	0
219	20250320	153200	1339156300	21800	21800	21800	21800	0
220	20250320	153100	1339156300	21800	21800	21800	21800	0
221	20250320	153000	1339156300	21800	21800	21800	21800	2176
222	20250320	152900	1291719500	21800	21800	21800	21800	0
223	20250320	152800	1291719500	21800	21800	21800	21800	0
224	20250320	152700	1291719500	21800	21800	21800	21800	0
225	20250320	152600	1291719500	21800	21800	21800	21800	0
226	20250320	152500	1291719500	21800	21800	21800	21800	0
227	20250320	152400	1291719500	21800	21800	21800	21800	0
228	20250320	152300	1291719500	21800	21800	21800	21800	0
229	20250320	152200	1291719500	21800	21800	21800	21800	0
230	20250320	152100	1291719500	21800	21800	21800	21800	0
231	20250320	152000	1291719500	21800	21800	21800	21800	0
232	20250320	151900	1291719500	21800	21800	21800	21750	36
233	20250320	151800	1290935950	21750	21800	21800	21750	18
234	20250320	151700	1290544250	21775	21775	21775	21775	1
235	20250320	151600	1290522475	21800	21850	21850	21750	94
236	20250320	151500	1288476675	21850	21800	21850	21800	52
237	20250320	151400	1287343025	21750	21800	21850	21750	260
238	20250320	151300	1281663175	21850	21850	21850	21850	6
239	20250320	151200	1281532075	21800	21800	21800	21750	195
240	20250320	151100	1277283175	21800	21800	21800	21750	138
241	20250320	151000	1274275975	21800	21750	21850	21750	18
242	20250320	150900	1273883175	21800	21800	21850	21800	112
243	20250320	150800	1271436575	21800	21800	21850	21800	50
244	20250320	150700	1270346475	21800	21800	21800	21800	1
245	20250320	150600	1270324675	21750	21850	21850	21750	31
246	20250320	150500	1269650125	21750	21750	21750	21750	0
247	20250320	150400	1269650125	21750	21750	21750	21750	305
248	20250320	150300	1263016375	21800	21750	21850	21750	481
249	20250320	150200	1252539675	21800	21800	21800	21800	481
250	20250320	150100	1242053875	21850	21850	21850	21850	14
251	20250320	150000	1241747975	21850	21850	21850	21850	5
252	20250320	145900	1241638725	21850	21850	21850	21850	17
253	20250320	145800	1241267275	21850	21850	21850	21850	23
254	20250320	145700	1240764725	21850	21850	21850	21850	0
255	20250320	145600	1240764725	21850	21850	21850	21850	21
256	20250320	145500	1240305875	21850	21850	21850	21850	21
257	20250320	145400	1239847025	21800	21800	21800	21800	252
258	20250320	145300	1234353425	21850	21800	21850	21800	542
259	20250320	145200	1222537025	21850	21850	21850	21850	0
260	20250320	145100	1222537025	21850	21800	21850	21800	49
261	20250320	145000	1221467825	21850	21850	21850	21850	20
262	20250320	144900	1221030825	21800	21850	21850	21800	61
263	20250320	144800	1219700975	21850	21850	21850	21850	23
264	20250320	144700	1219198425	21850	21850	21850	21850	0
265	20250320	144600	1219198425	21850	21750	21850	21750	686
266	20250320	144500	1204243025	21800	21750	21800	21750	217
267	20250320	144400	1199522425	21750	21800	21800	21750	4
268	20250320	144300	1199435325	21800	21750	21800	21750	683
269	20250320	144200	1184579275	21750	21800	21800	21750	50
270	20250320	144100	1183490975	21750	21850	21850	21750	1148
271	20250320	144000	1158469125	21850	21850	21850	21850	17
272	20250320	143900	1158097675	21850	21850	21850	21850	4
273	20250320	143800	1158010275	21850	21850	21850	21850	18
274	20250320	143700	1157616975	21850	21850	21850	21850	15
275	20250320	143600	1157289225	21800	21850	21850	21800	24
276	20250320	143500	1156765875	21850	21850	21850	21800	85
277	20250320	143400	1154911625	21850	21850	21850	21850	18
278	20250320	143300	1154518325	21800	21800	21800	21800	502
279	20250320	143200	1143574725	21850	21850	21850	21850	44
280	20250320	143100	1142613325	21850	21850	21850	21850	34
281	20250320	143000	1141870425	21850	21800	21850	21800	37
282	20250320	142900	1141063125	21850	21850	21850	21850	23
283	20250320	142800	1140560575	21850	21850	21850	21850	0
284	20250320	142700	1140560575	21850	21850	21850	21850	14
285	20250320	142600	1140254675	21850	21850	21850	21850	2
286	20250320	142500	1140210975	21850	21850	21850	21850	21
287	20250320	142400	1139752125	21850	21850	21850	21850	18
288	20250320	142300	1139358825	21850	21850	21850	21850	0
289	20250320	142200	1139358825	21850	21850	21850	21850	17
290	20250320	142100	1138987375	21800	21850	21850	21800	212
291	20250320	142000	1134363075	21800	21800	21800	21800	1
292	20250320	141900	1134341275	21850	21850	21850	21850	272
293	20250320	141800	1128398075	21800	21800	21800	21800	0
294	20250320	141700	1128398075	21800	21825	21850	21800	40
295	20250320	141600	1127525125	21850	21850	21850	21850	55
296	20250320	141500	1126323375	21825	21825	21825	21825	10
297	20250320	141400	1126105125	21850	21850	21850	21850	18
298	20250320	141300	1125711825	21850	21850	21850	21850	0
299	20250320	141200	1125711825	21850	21850	21850	21850	20
300	20250320	141100	1125274825	21800	21850	21850	21800	39
301	20250320	141000	1124423825	21850	21850	21850	21850	11
302	20250320	140900	1124183475	21850	21850	21850	21850	19
303	20250320	140800	1123768325	21850	21850	21850	21850	16
304	20250320	140700	1123418725	21850	21800	21850	21800	5
305	20250320	140600	1123309575	21850	21850	21850	21850	22
306	20250320	140500	1122828875	21850	21850	21850	21850	1
307	20250320	140400	1122807025	21850	21850	21850	21850	17
308	20250320	140300	1122435575	21850	21850	21850	21850	28
309	20250320	140200	1121823775	21850	21850	21850	21850	2
310	20250320	140100	1121780075	21850	21850	21850	21850	25
311	20250320	140000	1121233825	21850	21850	21850	21850	51
312	20250320	135900	1120119475	21850	21800	21850	21800	125
313	20250320	135800	1117394325	21850	21850	21850	21850	13
314	20250320	135700	1117110275	21850	21850	21850	21850	6
315	20250320	135600	1116979175	21850	21800	21850	21800	45
316	20250320	135500	1115997175	21800	21850	21850	21800	23
317	20250320	135400	1115495125	21800	21800	21850	21800	62
318	20250320	135300	1114141775	21850	21900	21900	21850	40
319	20250320	135200	1113266825	21900	21850	21900	21850	12
320	20250320	135100	1113004525	21900	21900	21900	21900	1
321	20250320	135000	1112982625	21850	21850	21850	21850	47
322	20250320	134900	1111955675	21900	21900	21900	21900	3
323	20250320	134800	1111889975	21850	21850	21850	21850	16
324	20250320	134700	1111540375	21900	21900	21900	21800	316
325	20250320	134600	1104635675	21850	21850	21850	21850	10
326	20250320	134500	1104417175	21900	21900	21900	21900	0
327	20250320	134400	1104417175	21900	21900	21900	21900	2
328	20250320	134300	1104373375	21850	21850	21850	21850	83
329	20250320	134200	1102559825	21850	21900	21900	21850	80
330	20250320	134100	1100810825	21850	21850	21850	21850	25
331	20250320	134000	1100264575	21900	21900	21900	21900	22
332	20250320	133900	1099782775	21850	21850	21850	21850	3
333	20250320	133800	1099717225	21900	21900	21900	21900	18
334	20250320	133700	1099323025	21900	21900	21900	21900	41
335	20250320	133600	1098425125	21900	21900	21900	21900	0
336	20250320	133500	1098425125	21900	21900	21900	21900	17
337	20250320	133400	1098052825	21900	21900	21900	21900	19
338	20250320	133300	1097636725	21900	21900	21900	21900	0
339	20250320	133200	1097636725	21900	21900	21900	21850	18
340	20250320	133100	1097243225	21800	21800	21800	21800	90
341	20250320	133000	1095281225	21850	21850	21850	21850	295
342	20250320	132900	1088835475	21850	21850	21850	21850	65
343	20250320	132800	1087415225	21850	21850	21850	21850	3
344	20250320	132700	1087349675	21850	21850	21850	21850	300
345	20250320	132600	1080794675	21800	21850	21850	21800	38
346	20250320	132500	1079965525	21800	21800	21900	21800	555
347	20250320	132400	1067866225	21800	21850	21850	21800	40
348	20250320	132300	1066993325	21800	21850	21850	21800	119
349	20250320	132200	1064393275	21850	21850	21850	21850	122
350	20250320	132100	1061727575	21850	21850	21850	21850	19
351	20250320	132000	1061312425	21850	21800	21850	21800	111
352	20250320	131900	1058892475	21800	21850	21850	21800	36
353	20250320	131800	1058106975	21850	21850	21850	21850	3
354	20250320	131700	1058041425	21850	21850	21850	21850	19
355	20250320	131600	1057626275	21850	21850	21850	21850	16
356	20250320	131500	1057276675	21800	21850	21850	21800	68
357	20250320	131400	1055792125	21850	21850	21900	21850	76
358	20250320	131300	1054130625	21850	21900	21900	21850	51
359	20250320	131200	1053015525	21850	21900	21900	21850	13
360	20250320	131100	1052731075	21900	21900	21900	21900	17
361	20250320	131000	1052358775	21900	21900	21900	21900	2
362	20250320	130900	1052314975	21900	21900	21900	21900	20
363	20250320	130800	1051876975	21900	21900	21900	21900	21
364	20250320	130700	1051417075	21900	21900	21900	21900	0
365	20250320	130600	1051417075	21900	21850	21900	21850	25
366	20250320	130500	1050870075	21900	21900	21900	21900	3
367	20250320	130400	1050804375	21900	21850	21900	21850	38
368	20250320	130300	1049973075	21850	21900	21900	21850	27
369	20250320	130200	1049382275	21900	21900	21900	21900	0
370	20250320	130100	1049382275	21900	21900	21900	21900	20
371	20250320	130000	1048944275	21900	21900	21900	21850	47
372	20250320	125900	1047916475	21900	21850	21900	21850	26
373	20250320	125800	1047348175	21900	21900	21900	21900	20
374	20250320	125700	1046910175	21900	21900	21900	21900	0
375	20250320	125600	1046910175	21900	21900	21900	21900	18
376	20250320	125500	1046515975	21900	21900	21900	21900	20
377	20250320	125400	1046077975	21900	21850	21900	21850	37
378	20250320	125300	1045269475	21900	21900	21900	21900	18
379	20250320	125200	1044875275	21900	21900	21900	21900	25
380	20250320	125100	1044327775	21900	21900	21900	21900	0
381	20250320	125000	1044327775	21900	21850	21900	21850	23
382	20250320	124900	1043824175	21850	21850	21850	21850	4
383	20250320	124800	1043736775	21850	21850	21900	21850	27
384	20250320	124700	1043145675	21850	21900	21900	21850	25
385	20250320	124600	1042598725	21850	21850	21850	21850	17
386	20250320	124500	1042227275	21950	21900	21950	21850	27
387	20250320	124400	1041636075	21950	21950	21950	21950	1
388	20250320	124300	1041614125	21900	21950	21950	21900	16
389	20250320	124200	1041263625	21900	21900	21900	21900	18
390	20250320	124100	1040869425	21900	21950	21950	21900	133
391	20250320	124000	1037956675	21950	21900	21950	21900	21
392	20250320	123900	1037496625	21900	21900	21900	21900	3
393	20250320	123800	1037430925	21850	21950	21950	21850	17
394	20250320	123700	1037059175	21900	21900	21900	21850	446
395	20250320	123600	1027291825	21850	21900	21900	21850	4
396	20250320	123500	1027204325	21900	21850	21900	21850	18
397	20250320	123400	1026810175	21850	21850	21900	21850	27
398	20250320	123300	1026219275	21900	21850	21900	21850	4
399	20250320	123200	1026131725	21850	21850	21850	21800	75
400	20250320	123100	1024493275	21800	21800	21850	21800	25
401	20250320	123000	1023948125	21800	21850	21850	21800	20
402	20250320	122900	1023511375	21850	21800	21850	21800	22
403	20250320	122800	1023030775	21800	21800	21800	21800	660
404	20250320	122700	1008642775	21800	21800	21850	21800	162
405	20250320	122600	1005110475	21800	21800	21850	21750	4587
406	20250320	122500	905018175	21800	21800	21850	21800	294
407	20250320	122400	898608925	21850	21850	21850	21800	1715
408	20250320	122300	861172075	21900	21900	21900	21900	3
409	20250320	122200	861106375	21900	21900	21900	21850	41
410	20250320	122100	860209675	21900	21900	21900	21900	20
411	20250320	122000	859771675	21850	21850	21850	21850	28
412	20250320	121900	859159875	21900	21900	21900	21900	18
413	20250320	121800	858765675	21900	21900	21900	21900	19
414	20250320	121700	858349575	21900	21900	21900	21900	0
415	20250320	121600	858349575	21900	21900	21900	21900	56
416	20250320	121500	857123175	21900	21900	21950	21900	5
417	20250320	121400	857013525	21900	21950	21950	21900	16
418	20250320	121300	856663075	21950	21900	21950	21900	20
419	20250320	121200	856224925	21900	21900	21900	21900	0
420	20250320	121100	856224925	21900	21950	21950	21900	20
421	20250320	121000	855786825	21900	21900	21900	21900	80
422	20250320	120900	854034825	21900	21900	21900	21900	28
423	20250320	120800	853421625	21900	21900	21900	21900	720
424	20250320	120700	837653625	21850	21850	21850	21850	26
425	20250320	120600	837085525	21900	21900	21900	21900	26
426	20250320	120500	836516125	21900	21850	21900	21850	366
427	20250320	120400	828518875	21800	21850	21850	21800	4
428	20250320	120300	828431525	21850	21850	21850	21850	46
429	20250320	120200	827426425	21850	21850	21850	21850	0
430	20250320	120100	827426425	21850	21850	21850	21850	17
431	20250320	120000	827054975	21850	21825	21850	21825	118
432	20250320	115900	824479175	21800	21850	21850	21800	1586
433	20250320	115800	789903925	21850	21850	21850	21850	15
434	20250320	115700	789576175	21800	21850	21850	21800	227
435	20250320	115600	784627475	21850	21850	21850	21850	121
436	20250320	115500	781983625	21850	21850	21900	21850	468
437	20250320	115400	771757725	21850	21900	21900	21800	1773
438	20250320	115300	733021425	21900	21850	21900	21850	542
439	20250320	115200	721177925	21900	21900	21900	21900	20
440	20250320	115100	720739925	21900	21900	21900	21900	4
441	20250320	115000	720652325	21850	21900	21900	21850	39
442	20250320	114900	719799225	21900	21850	21900	21850	4
443	20250320	114800	719711675	21900	21900	21900	21900	24
444	20250320	114700	719186075	21900	21900	21900	21900	24
445	20250320	114600	718660475	21900	21900	21900	21900	1
446	20250320	114500	718638575	21900	21900	21900	21900	15
447	20250320	114400	718310075	21900	21900	21900	21900	32
448	20250320	114300	717609275	21900	21950	21950	21900	7
449	20250320	114200	717455825	21900	21850	21900	21850	71
450	20250320	114100	715901125	21900	21900	21900	21900	0
451	20250320	114000	715901125	21900	21900	21900	21900	124
452	20250320	113900	713185525	21900	21900	21900	21900	104
453	20250320	113800	710907925	21850	21900	21900	21850	33
454	20250320	113700	710186725	21850	21900	21900	21850	76
455	20250320	113600	708525275	21850	21900	21900	21850	21
456	20250320	113500	708066375	21900	21900	21900	21900	233
457	20250320	113400	702963675	21900	21900	21900	21900	29
458	20250320	113300	702328575	21850	21950	21950	21850	750
459	20250320	113200	685940425	21900	21900	21900	21900	130
460	20250320	113100	683093425	21850	21900	21900	21850	51
461	20250320	113000	681978050	21900	21900	21900	21900	18
462	20250320	112900	681583850	21900	21900	21900	21900	25
463	20250320	112800	681036350	21900	21875	21900	21875	108
464	20250320	112700	678671275	21900	21900	21900	21900	19
465	20250320	112600	678255175	21900	21900	21900	21900	225
466	20250320	112500	673327675	21900	21900	21900	21875	25
467	20250320	112400	672780700	21900	21900	21900	21875	59
468	20250320	112300	671488625	21900	21900	21900	21900	3
469	20250320	112200	671422925	21900	21875	21900	21875	18
470	20250320	112100	671028775	21900	21900	21900	21900	37
471	20250320	112000	670218475	21900	21900	21900	21900	45
472	20250320	111900	669232975	21900	21900	21900	21900	15
473	20250320	111800	668904475	21900	21900	21900	21900	280
474	20250320	111700	662772475	21900	21900	21900	21900	1
475	20250320	111600	662750575	21875	21875	21875	21875	86
476	20250320	111500	660869325	21875	21850	21875	21850	60
477	20250320	111400	659557375	21875	21875	21875	21875	21
478	20250320	111300	659098000	21875	21875	21875	21875	69
479	20250320	111200	657588625	21875	21875	21875	21875	111
480	20250320	111100	655160500	21875	21875	21875	21875	25
481	20250320	111000	654613625	21900	21950	21950	21900	299
482	20250320	110900	648064725	21950	21900	21950	21900	9
483	20250320	110800	647867575	21900	21900	21950	21900	514
484	20250320	110700	636610825	21900	21900	21900	21900	417
485	20250320	110600	627478525	21900	21900	21950	21850	367
486	20250320	110500	619441125	21850	21850	21900	21850	53
487	20250320	110400	618282175	21900	21900	21900	21900	0
488	20250320	110300	618282175	21900	21950	21950	21900	2004
489	20250320	110200	574391475	21950	21950	21950	21950	20
490	20250320	110100	573952475	21950	21950	21950	21950	32
491	20250320	110000	573250075	21950	21950	21950	21950	19
492	20250320	105900	572833025	21900	21950	21950	21900	96
493	20250320	105800	570725925	21950	21950	21950	21950	1023
494	20250320	105700	548271075	21950	21950	21950	21950	15
495	20250320	105600	547941825	21900	21950	21950	21900	68
496	20250320	105500	546452475	21950	21950	21950	21950	733
497	20250320	105400	530363125	21950	21950	21950	21950	3
498	20250320	105300	530297275	21950	21950	21950	21950	14
499	20250320	105200	529989975	21950	21950	21950	21950	26
500	20250320	105100	529419275	21900	21950	21950	21900	5
501	20250320	105000	529309625	21950	21950	21950	21950	599
502	20250320	104900	516161575	21950	21950	21950	21950	56
503	20250320	104800	514932375	21950	21900	21950	21900	201
504	20250320	104700	510530425	21950	21950	21950	21950	169
505	20250320	104600	506820875	21950	21950	21950	21950	55
506	20250320	104500	505613625	21950	21950	21950	21950	53
507	20250320	104400	504450275	21950	21950	21950	21950	121
508	20250320	104300	501794325	21950	21950	21950	21950	3
509	20250320	104200	501728475	21950	21950	21950	21950	20
510	20250320	104100	501289475	21900	21950	21950	21900	414
511	20250320	104000	492211025	22000	21950	22000	21950	494
512	20250320	103900	481366975	22000	22000	22000	22000	38
513	20250320	103800	480530975	21950	21950	21950	21950	1487
514	20250320	103700	447891325	21950	22000	22000	21950	82
515	20250320	103600	446090175	22050	22050	22050	22000	1418
516	20250320	103500	414890825	22050	22100	22100	22050	184
517	20250320	103400	410833425	22050	22050	22100	22050	1262
518	20250320	103300	382967775	22050	22050	22050	22050	48
519	20250320	103200	381909375	22050	22050	22050	22050	23
520	20250320	103100	381402225	22050	22050	22050	22050	214
521	20250320	103000	376683525	22050	22050	22050	22050	0
522	20250320	102900	376683525	22050	22050	22050	22050	69
523	20250320	102800	375162075	22050	22050	22050	22050	2
524	20250320	102700	375117975	22050	22000	22050	22000	1027
525	20250320	102600	352523925	22000	22000	22000	22000	64
526	20250320	102500	351115925	22000	22000	22000	22000	50
527	20250320	102400	350015925	22000	22000	22000	22000	60
528	20250320	102300	348695925	21950	22000	22000	21950	76
529	20250320	102200	347025025	22000	22000	22000	22000	41
530	20250320	102100	346123025	22000	22000	22000	22000	19
531	20250320	102000	345705025	22000	22000	22000	22000	2
532	20250320	101900	345661025	22000	22000	22000	22000	20
533	20250320	101800	345221025	22000	22000	22000	22000	16
534	20250320	101700	344869025	22000	22000	22000	21950	18
535	20250320	101600	344473375	22000	22000	22000	22000	55
536	20250320	101500	343263375	22000	22000	22000	22000	383
537	20250320	101400	334837375	22000	22000	22000	21950	15
538	20250320	101300	334507875	22000	22050	22050	22000	662
539	20250320	101200	319941700	22050	22000	22050	22000	278
540	20250320	101100	313823200	22000	22000	22000	21975	87
541	20250320	101000	311909225	22000	22000	22050	21975	1282
542	20250320	100900	283707675	22000	22000	22000	22000	2
543	20250320	100800	283663675	22000	21950	22000	21950	34
544	20250320	100700	282916275	22000	22000	22000	22000	10
545	20250320	100600	282696275	22000	22050	22050	22000	955
546	20250320	100500	261686175	22050	22050	22050	22050	243
547	20250320	100400	256328025	22050	22050	22050	22050	239
548	20250320	100300	251058075	22050	22000	22050	22000	274
549	20250320	100200	245029125	22050	22100	22100	22050	2104
550	20250320	100100	198635675	22050	22100	22100	22050	282
551	20250320	100000	192404725	22100	22150	22150	22100	29
552	20250320	095900	191762575	22100	22100	22100	22100	0
553	20250320	095800	191762575	22100	22100	22100	22100	169
554	20250320	095700	188027675	22150	22150	22150	22150	667
555	20250320	095600	173253625	22150	22150	22150	22150	0
556	20250320	095500	173253625	22150	22150	22150	22150	13
557	20250320	095400	172965675	22150	22150	22150	22150	5
558	20250320	095300	172854925	22150	22100	22150	22100	227
559	20250320	095200	167837375	22050	22100	22100	22050	17
560	20250320	095100	167461725	22100	22100	22100	22100	50
561	20250320	095000	166356725	22100	22100	22150	22100	213
562	20250320	094900	161649175	22100	22050	22100	22050	60
563	20250320	094800	160324175	22100	22100	22100	22100	373
564	20250320	094700	152080875	22150	22150	22150	22150	17
565	20250320	094600	151704325	22150	22150	22150	22100	140
566	20250320	094500	148603575	22150	22150	22175	22150	49
567	20250320	094400	147517800	22200	22200	22200	22200	23
568	20250320	094300	147007200	22200	22200	22200	22200	4
569	20250320	094200	146918400	22200	22150	22200	22150	130
570	20250320	094100	144038850	22150	22100	22150	22100	463
571	20250320	094000	133806500	22100	22100	22100	22100	0
572	20250320	093900	133806500	22100	22100	22100	22100	22
573	20250320	093800	133320300	22100	22100	22100	22100	0
574	20250320	093700	133320300	22100	22100	22100	22050	19
575	20250320	093600	132900500	22100	22100	22100	22100	7
576	20250320	093500	132745800	22150	22100	22150	22050	42
577	20250320	093400	131817750	22100	22100	22100	22100	1
578	20250320	093300	131795650	22100	22100	22100	22100	13
579	20250320	093200	131508350	22100	22100	22100	22100	4
580	20250320	093100	131419950	22075	22075	22075	22075	1
581	20250320	093000	131397875	22100	22100	22100	22100	1
582	20250320	092900	131375775	22100	22100	22100	22100	0
583	20250320	092800	131375775	22100	22100	22150	22050	415
584	20250320	092700	122216975	22100	22150	22150	22100	2
585	20250320	092600	122172725	22100	22100	22150	22100	900
586	20250320	092500	102282475	22100	22100	22100	22100	6
587	20250320	092400	102149875	22150	22100	22150	22100	137
588	20250320	092300	99121925	22100	22100	22100	22100	22
589	20250320	092200	98635725	22100	22100	22100	22100	1
590	20250320	092100	98613625	22100	22150	22150	22100	6
591	20250320	092000	98480825	22150	22150	22150	22150	108
592	20250320	091900	96088625	22150	22150	22150	22150	4
593	20250320	091800	96000025	22150	22150	22150	22150	145
594	20250320	091700	92788275	22200	22150	22200	22150	67
595	20250320	091600	91303775	22100	22150	22150	22100	43
596	20250320	091500	90351675	22150	22150	22150	22100	21
597	20250320	091400	89887125	22150	22150	22150	22100	19
598	20250320	091300	89466475	22150	22150	22150	22150	84
599	20250320	091200	87605875	22100	22200	22200	22100	632
600	20250320	091100	73606275	22200	22150	22200	22150	29
601	20250320	091000	72963275	22150	22150	22200	22150	73
602	20250320	090900	71346125	22150	22150	22150	22150	9
603	20250320	090800	71146775	22150	22150	22150	22150	3
604	20250320	090700	71080325	22150	22175	22200	22150	8
605	20250320	090600	70902950	22150	22150	22150	22150	103
606	20250320	090500	68621500	22150	22150	22200	22150	492
607	20250320	090400	57723500	22150	22200	22200	22150	750
608	20250320	090300	41107250	22200	22200	22200	22200	426
609	20250320	090200	31650050	22250	22300	22300	22250	786
610	20250320	090100	14160500	22300	22300	22300	22300	0
611	20250320	090000	14160500	22300	22300	22300	22300	635