KissMeData/131290/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202200	1111058750	49500	49500	49500	49500	761
3	20250327	202100	1111058750	49500	49500	49500	49500	0
4	20250327	202000	1111058750	49500	49500	49500	49500	0
5	20250327	201900	1111058750	49500	49500	49500	49500	0
6	20250327	201800	1111058750	49500	49500	49500	49500	0
7	20250327	201700	1111058750	49500	49500	49500	49500	0
8	20250327	201600	1111058750	49500	49500	49500	49500	0
9	20250327	201500	1111058750	49500	49500	49500	49500	0
10	20250327	201400	1111058750	49500	49500	49500	49500	0
11	20250327	201300	1111058750	49500	49500	49500	49500	0
12	20250327	201200	1111058750	49500	49500	49500	49500	0
13	20250327	201100	1111058750	49500	49500	49500	49500	0
14	20250327	201000	1111058750	49500	49500	49500	49500	0
15	20250327	200900	1111058750	49500	49500	49500	49500	0
16	20250327	200800	1111058750	49500	49500	49500	49500	0
17	20250327	200700	1111058750	49500	49500	49500	49500	0
18	20250327	200600	1111058750	49500	49500	49500	49500	0
19	20250327	200500	1111058750	49500	49500	49500	49500	0
20	20250327	200400	1111058750	49500	49500	49500	49500	0
21	20250327	200300	1111058750	49500	49500	49500	49500	0
22	20250327	200200	1111058750	49500	49500	49500	49500	0
23	20250327	200100	1111058750	49500	49500	49500	49500	0
24	20250327	200000	1111058750	49500	49500	49500	49500	0
25	20250327	195900	1111058750	49500	49500	49500	49500	0
26	20250327	195800	1111058750	49500	49500	49500	49500	0
27	20250327	195700	1111058750	49500	49500	49500	49500	0
28	20250327	195600	1111058750	49500	49500	49500	49500	0
29	20250327	195500	1111058750	49500	49500	49500	49500	0
30	20250327	195400	1111058750	49500	49500	49500	49500	0
31	20250327	195300	1111058750	49500	49500	49500	49500	0
32	20250327	195200	1111058750	49500	49500	49500	49500	761
33	20250327	195100	1111058750	49500	49500	49500	49500	0
34	20250327	195000	1111058750	49500	49500	49500	49500	0
35	20250327	194900	1111058750	49500	49500	49500	49500	0
36	20250327	194800	1111058750	49500	49500	49500	49500	0
37	20250327	194700	1111058750	49500	49500	49500	49500	0
38	20250327	194600	1111058750	49500	49500	49500	49500	0
39	20250327	194500	1111058750	49500	49500	49500	49500	0
40	20250327	194400	1111058750	49500	49500	49500	49500	0
41	20250327	194300	1111058750	49500	49500	49500	49500	0
42	20250327	194200	1111058750	49500	49500	49500	49500	0
43	20250327	194100	1111058750	49500	49500	49500	49500	0
44	20250327	194000	1111058750	49500	49500	49500	49500	0
45	20250327	193900	1111058750	49500	49500	49500	49500	0
46	20250327	193800	1111058750	49500	49500	49500	49500	0
47	20250327	193700	1111058750	49500	49500	49500	49500	0
48	20250327	193600	1111058750	49500	49500	49500	49500	0
49	20250327	193500	1111058750	49500	49500	49500	49500	0
50	20250327	193400	1111058750	49500	49500	49500	49500	0
51	20250327	193300	1111058750	49500	49500	49500	49500	0
52	20250327	193200	1111058750	49500	49500	49500	49500	0
53	20250327	193100	1111058750	49500	49500	49500	49500	0
54	20250327	193000	1111058750	49500	49500	49500	49500	0
55	20250327	192900	1111058750	49500	49500	49500	49500	0
56	20250327	192800	1111058750	49500	49500	49500	49500	0
57	20250327	192700	1111058750	49500	49500	49500	49500	0
58	20250327	192600	1111058750	49500	49500	49500	49500	0
59	20250327	192500	1111058750	49500	49500	49500	49500	0
60	20250327	192400	1111058750	49500	49500	49500	49500	0
61	20250327	192300	1111058750	49500	49500	49500	49500	0
62	20250327	192200	1111058750	49500	49500	49500	49500	761
63	20250327	192100	1111058750	49500	49500	49500	49500	0
64	20250327	192000	1111058750	49500	49500	49500	49500	0
65	20250327	191900	1111058750	49500	49500	49500	49500	0
66	20250327	191800	1111058750	49500	49500	49500	49500	0
67	20250327	191700	1111058750	49500	49500	49500	49500	0
68	20250327	191600	1111058750	49500	49500	49500	49500	0
69	20250327	191500	1111058750	49500	49500	49500	49500	0
70	20250327	191400	1111058750	49500	49500	49500	49500	0
71	20250327	191300	1111058750	49500	49500	49500	49500	0
72	20250327	191200	1111058750	49500	49500	49500	49500	0
73	20250327	191100	1111058750	49500	49500	49500	49500	0
74	20250327	191000	1111058750	49500	49500	49500	49500	0
75	20250327	190900	1111058750	49500	49500	49500	49500	0
76	20250327	190800	1111058750	49500	49500	49500	49500	0
77	20250327	190700	1111058750	49500	49500	49500	49500	0
78	20250327	190600	1111058750	49500	49500	49500	49500	0
79	20250327	190500	1111058750	49500	49500	49500	49500	0
80	20250327	190400	1111058750	49500	49500	49500	49500	0
81	20250327	190300	1111058750	49500	49500	49500	49500	0
82	20250327	190200	1111058750	49500	49500	49500	49500	0
83	20250327	190100	1111058750	49500	49500	49500	49500	0
84	20250327	190000	1111058750	49500	49500	49500	49500	0
85	20250327	185900	1111058750	49500	49500	49500	49500	0
86	20250327	185800	1111058750	49500	49500	49500	49500	0
87	20250327	185700	1111058750	49500	49500	49500	49500	0
88	20250327	185600	1111058750	49500	49500	49500	49500	0
89	20250327	185500	1111058750	49500	49500	49500	49500	0
90	20250327	185400	1111058750	49500	49500	49500	49500	0
91	20250327	185300	1111058750	49500	49500	49500	49500	0
92	20250327	185200	1111058750	49500	49500	49500	49500	761
93	20250327	185100	1111058750	49500	49500	49500	49500	0
94	20250327	185000	1111058750	49500	49500	49500	49500	0
95	20250327	184900	1111058750	49500	49500	49500	49500	0
96	20250327	184800	1111058750	49500	49500	49500	49500	0
97	20250327	184700	1111058750	49500	49500	49500	49500	0
98	20250327	184600	1111058750	49500	49500	49500	49500	0
99	20250327	184500	1111058750	49500	49500	49500	49500	0
100	20250327	184400	1111058750	49500	49500	49500	49500	0
101	20250327	184300	1111058750	49500	49500	49500	49500	0
102	20250327	184200	1111058750	49500	49500	49500	49500	0
103	20250327	184100	1111058750	49500	49500	49500	49500	0
104	20250327	184000	1111058750	49500	49500	49500	49500	0
105	20250327	183900	1111058750	49500	49500	49500	49500	0
106	20250327	183800	1111058750	49500	49500	49500	49500	0
107	20250327	183700	1111058750	49500	49500	49500	49500	0
108	20250327	183600	1111058750	49500	49500	49500	49500	0
109	20250327	183500	1111058750	49500	49500	49500	49500	0
110	20250327	183400	1111058750	49500	49500	49500	49500	0
111	20250327	183300	1111058750	49500	49500	49500	49500	0
112	20250327	183200	1111058750	49500	49500	49500	49500	0
113	20250327	183100	1111058750	49500	49500	49500	49500	0
114	20250327	183000	1111058750	49500	49500	49500	49500	0
115	20250327	182900	1111058750	49500	49500	49500	49500	0
116	20250327	182800	1111058750	49500	49500	49500	49500	0
117	20250327	182700	1111058750	49500	49500	49500	49500	0
118	20250327	182600	1111058750	49500	49500	49500	49500	0
119	20250327	182500	1111058750	49500	49500	49500	49500	0
120	20250327	182400	1111058750	49500	49500	49500	49500	0
121	20250327	182300	1111058750	49500	49500	49500	49500	0
122	20250327	182200	1111058750	49500	49500	49500	49500	761
123	20250327	182100	1111058750	49500	49500	49500	49500	0
124	20250327	182000	1111058750	49500	49500	49500	49500	0
125	20250327	181900	1111058750	49500	49500	49500	49500	0
126	20250327	181800	1111058750	49500	49500	49500	49500	0
127	20250327	181700	1111058750	49500	49500	49500	49500	0
128	20250327	181600	1111058750	49500	49500	49500	49500	0
129	20250327	181500	1111058750	49500	49500	49500	49500	0
130	20250327	181400	1111058750	49500	49500	49500	49500	0
131	20250327	181300	1111058750	49500	49500	49500	49500	0
132	20250327	181200	1111058750	49500	49500	49500	49500	0
133	20250327	181100	1111058750	49500	49500	49500	49500	0
134	20250327	181000	1111058750	49500	49500	49500	49500	0
135	20250327	180900	1111058750	49500	49500	49500	49500	0
136	20250327	180800	1111058750	49500	49500	49500	49500	0
137	20250327	180700	1111058750	49500	49500	49500	49500	0
138	20250327	180600	1111058750	49500	49500	49500	49500	0
139	20250327	180500	1111058750	49500	49500	49500	49500	0
140	20250327	180400	1111058750	49500	49500	49500	49500	0
141	20250327	180300	1111058750	49500	49500	49500	49500	0
142	20250327	180200	1111058750	49500	49500	49500	49500	0
143	20250327	180100	1111058750	49500	49500	49500	49500	0
144	20250327	180000	1111058750	49500	49500	49500	49500	0
145	20250327	175900	1111058750	49500	49500	49500	49500	0
146	20250327	175800	1111058750	49500	49500	49500	49500	0
147	20250327	175700	1111058750	49500	49500	49500	49500	0
148	20250327	175600	1111058750	49500	49500	49500	49500	0
149	20250327	175500	1111058750	49500	49500	49500	49500	0
150	20250327	175400	1111058750	49500	49500	49500	49500	0
151	20250327	175300	1111058750	49500	49500	49500	49500	0
152	20250327	175200	1111058750	49500	49500	49500	49500	761
153	20250327	175100	1111058750	49500	49500	49500	49500	0
154	20250327	175000	1111058750	49500	49500	49500	49500	0
155	20250327	174900	1111058750	49500	49500	49500	49500	0
156	20250327	174800	1111058750	49500	49500	49500	49500	0
157	20250327	174700	1111058750	49500	49500	49500	49500	0
158	20250327	174600	1111058750	49500	49500	49500	49500	0
159	20250327	174500	1111058750	49500	49500	49500	49500	0
160	20250327	174400	1111058750	49500	49500	49500	49500	0
161	20250327	174300	1111058750	49500	49500	49500	49500	0
162	20250327	174200	1111058750	49500	49500	49500	49500	0
163	20250327	174100	1111058750	49500	49500	49500	49500	0
164	20250327	174000	1111058750	49500	49500	49500	49500	0
165	20250327	173900	1111058750	49500	49500	49500	49500	0
166	20250327	173800	1111058750	49500	49500	49500	49500	0
167	20250327	173700	1111058750	49500	49500	49500	49500	0
168	20250327	173600	1111058750	49500	49500	49500	49500	0
169	20250327	173500	1111058750	49500	49500	49500	49500	0
170	20250327	173400	1111058750	49500	49500	49500	49500	0
171	20250327	173300	1111058750	49500	49500	49500	49500	0
172	20250327	173200	1111058750	49500	49500	49500	49500	0
173	20250327	173100	1111058750	49500	49500	49500	49500	0
174	20250327	173000	1111058750	49500	49500	49500	49500	0
175	20250327	172900	1111058750	49500	49500	49500	49500	0
176	20250327	172800	1111058750	49500	49500	49500	49500	0
177	20250327	172700	1111058750	49500	49500	49500	49500	0
178	20250327	172600	1111058750	49500	49500	49500	49500	0
179	20250327	172500	1111058750	49500	49500	49500	49500	0
180	20250327	172400	1111058750	49500	49500	49500	49500	0
181	20250327	172300	1111058750	49500	49500	49500	49500	0
182	20250327	172200	1111058750	49500	49500	49500	49500	761
183	20250327	172100	1111058750	49500	49500	49500	49500	0
184	20250327	172000	1111058750	49500	49500	49500	49500	0
185	20250327	171900	1111058750	49500	49500	49500	49500	0
186	20250327	171800	1111058750	49500	49500	49500	49500	0
187	20250327	171700	1111058750	49500	49500	49500	49500	0
188	20250327	171600	1111058750	49500	49500	49500	49500	0
189	20250327	171500	1111058750	49500	49500	49500	49500	0
190	20250327	171400	1111058750	49500	49500	49500	49500	0
191	20250327	171300	1111058750	49500	49500	49500	49500	0
192	20250327	171200	1111058750	49500	49500	49500	49500	0
193	20250327	171100	1111058750	49500	49500	49500	49500	0
194	20250327	171000	1111058750	49500	49500	49500	49500	0
195	20250327	170900	1111058750	49500	49500	49500	49500	0
196	20250327	170800	1111058750	49500	49500	49500	49500	0
197	20250327	170700	1111058750	49500	49500	49500	49500	0
198	20250327	170600	1111058750	49500	49500	49500	49500	0
199	20250327	170500	1111058750	49500	49500	49500	49500	0
200	20250327	170400	1111058750	49500	49500	49500	49500	0
201	20250327	170300	1111058750	49500	49500	49500	49500	0
202	20250327	170200	1111058750	49500	49500	49500	49500	0
203	20250327	170100	1111058750	49500	49500	49500	49500	0
204	20250327	170000	1111058750	49500	49500	49500	49500	0
205	20250327	165900	1111058750	49500	49500	49500	49500	0
206	20250327	165800	1111058750	49500	49500	49500	49500	0
207	20250327	165700	1111058750	49500	49500	49500	49500	0
208	20250327	165600	1111058750	49500	49500	49500	49500	0
209	20250327	165500	1111058750	49500	49500	49500	49500	0
210	20250327	165400	1111058750	49500	49500	49500	49500	0
211	20250327	165300	1111058750	49500	49500	49500	49500	0
212	20250327	165200	1111058750	49500	49500	49500	49500	761
213	20250327	165100	1111058750	49500	49500	49500	49500	0
214	20250327	165000	1111058750	49500	49500	49500	49500	0
215	20250327	164900	1111058750	49500	49500	49500	49500	0
216	20250327	164800	1111058750	49500	49500	49500	49500	0
217	20250327	164700	1111058750	49500	49500	49500	49500	0
218	20250327	164600	1111058750	49500	49500	49500	49500	0
219	20250327	164500	1111058750	49500	49500	49500	49500	0
220	20250327	164400	1111058750	49500	49500	49500	49500	0
221	20250327	164300	1111058750	49500	49500	49500	49500	0
222	20250327	164200	1111058750	49500	49500	49500	49500	0
223	20250327	164100	1111058750	49500	49500	49500	49500	0
224	20250327	164000	1111058750	49500	49500	49500	49500	0
225	20250327	163900	1111058750	49500	49500	49500	49500	0
226	20250327	163800	1111058750	49500	49500	49500	49500	0
227	20250327	163700	1111058750	49500	49500	49500	49500	0
228	20250327	163600	1111058750	49500	49500	49500	49500	0
229	20250327	163500	1111058750	49500	49500	49500	49500	0
230	20250327	163400	1111058750	49500	49500	49500	49500	0
231	20250327	163300	1111058750	49500	49500	49500	49500	0
232	20250327	163200	1111058750	49500	49500	49500	49500	0
233	20250327	163100	1111058750	49500	49500	49500	49500	0
234	20250327	163000	1111058750	49500	49500	49500	49500	0
235	20250327	162900	1111058750	49500	49500	49500	49500	0
236	20250327	162800	1111058750	49500	49500	49500	49500	0
237	20250327	162700	1111058750	49500	49500	49500	49500	0
238	20250327	162600	1111058750	49500	49500	49500	49500	0
239	20250327	162500	1111058750	49500	49500	49500	49500	0
240	20250327	162400	1111058750	49500	49500	49500	49500	0
241	20250327	162300	1111058750	49500	49500	49500	49500	0
242	20250327	162200	1111058750	49500	49500	49500	49500	761
243	20250327	162100	1111058750	49500	49500	49500	49500	0
244	20250327	162000	1111058750	49500	49500	49500	49500	0
245	20250327	161900	1111058750	49500	49500	49500	49500	0
246	20250327	161800	1111058750	49500	49500	49500	49500	0
247	20250327	161700	1111058750	49500	49500	49500	49500	0
248	20250327	161600	1111058750	49500	49500	49500	49500	0
249	20250327	161500	1111058750	49500	49500	49500	49500	0
250	20250327	161400	1111058750	49500	49500	49500	49500	0
251	20250327	161300	1111058750	49500	49500	49500	49500	0
252	20250327	161200	1111058750	49500	49500	49500	49500	0
253	20250327	161100	1111058750	49500	49500	49500	49500	0
254	20250327	161000	1111058750	49500	49500	49500	49500	0
255	20250327	160900	1111058750	49500	49500	49500	49500	0
256	20250327	160800	1111058750	49500	49500	49500	49500	0
257	20250327	160700	1111058750	49500	49500	49500	49500	0
258	20250327	160600	1111058750	49500	49500	49500	49500	0
259	20250327	160500	1111058750	49500	49500	49500	49500	0
260	20250327	160400	1111058750	49500	49500	49500	49500	0
261	20250327	160300	1111058750	49500	49500	49500	49500	0
262	20250327	160200	1111058750	49500	49500	49500	49500	0
263	20250327	160100	1111058750	49500	49500	49500	49500	0
264	20250327	160000	1111058750	49500	49500	49500	49500	0
265	20250327	155900	1111058750	49500	49500	49500	49500	0
266	20250327	155800	1111058750	49500	49500	49500	49500	0
267	20250327	155700	1111058750	49500	49500	49500	49500	0
268	20250327	155600	1111058750	49500	49500	49500	49500	0
269	20250327	155500	1111058750	49500	49500	49500	49500	0
270	20250327	155400	1111058750	49500	49500	49500	49500	0
271	20250327	155300	1111058750	49500	49500	49500	49500	0
272	20250327	155200	1111058750	49500	49500	49500	49500	761
273	20250327	155100	1111058750	49500	49500	49500	49500	0
274	20250327	155000	1111058750	49500	49500	49500	49500	0
275	20250327	154900	1111058750	49500	49500	49500	49500	0
276	20250327	154800	1111058750	49500	49500	49500	49500	0
277	20250327	154700	1111058750	49500	49500	49500	49500	0
278	20250327	154600	1111058750	49500	49500	49500	49500	0
279	20250327	154500	1111058750	49500	49500	49500	49500	0
280	20250327	154400	1111058750	49500	49500	49500	49500	0
281	20250327	154300	1111058750	49500	49500	49500	49500	0
282	20250327	154200	1111058750	49500	49500	49500	49500	0
283	20250327	154100	1111058750	49500	49500	49500	49500	0
284	20250327	154000	1111058750	49500	49500	49500	49500	0
285	20250327	153900	1111058750	49500	49500	49500	49500	0
286	20250327	153800	1111058750	49500	49500	49500	49500	0
287	20250327	153700	1111058750	49500	49500	49500	49500	0
288	20250327	153600	1111058750	49500	49500	49500	49500	0
289	20250327	153500	1111058750	49500	49500	49500	49500	0
290	20250327	153400	1111058750	49500	49500	49500	49500	0
291	20250327	153300	1111058750	49500	49500	49500	49500	0
292	20250327	153200	1111058750	49500	49500	49500	49500	0
293	20250327	153100	1111058750	49500	49500	49500	49500	0
294	20250327	153000	1111058750	49500	49500	49500	49500	761
295	20250327	152900	1073389250	49650	49650	49650	49650	0
296	20250327	152800	1073389250	49650	49650	49650	49650	0
297	20250327	152700	1073389250	49650	49650	49650	49650	0
298	20250327	152600	1073389250	49650	49650	49650	49650	0
299	20250327	152500	1073389250	49650	49650	49650	49650	0
300	20250327	152400	1073389250	49650	49650	49650	49650	0
301	20250327	152300	1073389250	49650	49650	49650	49650	0
302	20250327	152200	1073389250	49650	49650	49650	49650	0
303	20250327	152100	1073389250	49650	49650	49650	49650	0
304	20250327	152000	1073389250	49650	49650	49650	49650	0
305	20250327	151900	1073389250	49650	49650	49900	49650	38
306	20250327	151800	1071502050	49650	49650	49650	49650	7
307	20250327	151700	1071154500	49650	49950	49950	49650	125
308	20250327	151600	1064943100	49950	49950	49950	49750	52
309	20250327	151500	1062345900	49950	49950	50000	49750	200
310	20250327	151400	1052386300	50000	50000	50000	49950	48
311	20250327	151300	1049986550	50000	50000	50000	49750	49
312	20250327	151200	1047536800	50000	50000	50000	49750	86
313	20250327	151100	1043239100	50000	49900	50000	49700	116
314	20250327	151000	1037448550	49850	49950	49950	49650	78
315	20250327	150900	1033559600	50000	49900	50000	49650	69
316	20250327	150800	1030117900	49900	49900	49900	49850	58
317	20250327	150700	1027224450	49900	49850	49900	49850	54
318	20250327	150600	1024531700	49850	49850	49850	49650	78
319	20250327	150500	1020645150	49850	49850	49850	49800	56
320	20250327	150400	1017853800	49650	49650	49650	49650	8
321	20250327	150300	1017456600	49650	49850	49850	49650	49
322	20250327	150200	1015020700	49700	49950	49950	49700	29
323	20250327	150100	1013577650	49950	49950	49950	49800	40
324	20250327	150000	1011583400	50000	50100	50100	49750	16
325	20250327	145900	1010785300	49550	49700	50100	49550	200
326	20250327	145800	1000790450	49650	49900	49900	49650	122
327	20250327	145700	994726850	49650	49950	49950	49650	6
328	20250327	145600	994428050	49600	49600	49600	49600	0
329	20250327	145500	994428050	49600	49600	49600	49600	215
330	20250327	145400	983764050	49650	49700	49700	49650	125
331	20250327	145300	977552200	49750	49750	49750	49750	95
332	20250327	145200	972825950	49750	49750	49750	49750	190
333	20250327	145100	963373450	49900	49750	49900	49750	40
334	20250327	145000	961378800	49800	49900	49900	49800	225
335	20250327	144900	950168800	49900	49900	49900	49900	19
336	20250327	144800	949220700	49800	49900	49900	49800	6
337	20250327	144700	948921800	49900	49800	49900	49750	157
338	20250327	144600	941093850	49800	49800	49800	49800	3
339	20250327	144500	940944450	49800	49850	49900	49800	233
340	20250327	144400	929331400	49850	49850	49850	49850	14
341	20250327	144300	928633500	49800	49800	49800	49800	43
342	20250327	144200	926492100	49800	49850	49850	49800	126
343	20250327	144100	920212300	49800	49800	49800	49800	0
344	20250327	144000	920212300	49800	49800	49800	49800	10
345	20250327	143900	919714300	49700	49650	49700	49650	4
346	20250327	143800	919515650	49500	49500	49500	49500	0
347	20250327	143700	919515650	49500	49500	49500	49500	0
348	20250327	143600	919515650	49500	49550	49550	49500	5
349	20250327	143500	919268050	49550	49550	49650	49550	150
350	20250327	143400	911835050	49650	49700	49700	49650	10
351	20250327	143300	911338300	49500	49700	49700	49500	712
352	20250327	143200	876053800	49700	49700	49700	49700	0
353	20250327	143100	876053800	49700	49700	49700	49700	96
354	20250327	143000	871282600	49650	49650	49650	49650	5
355	20250327	142900	871034350	49650	49650	49650	49650	0
356	20250327	142800	871034350	49650	49650	49650	49650	199
357	20250327	142700	861154000	49650	49700	49700	49650	253
358	20250327	142600	848583100	49700	49700	49700	49700	87
359	20250327	142500	844259200	49700	49700	49700	49700	33
360	20250327	142400	842619100	49650	49850	49850	49650	146
361	20250327	142300	835357150	49700	49700	49700	49700	0
362	20250327	142200	835357150	49700	49700	49700	49700	64
363	20250327	142100	832176350	49700	49750	49750	49700	125
364	20250327	142000	825962100	49800	49800	49800	49800	95
365	20250327	141900	821231100	49750	49750	49750	49750	0
366	20250327	141800	821231100	49750	49750	49750	49750	66
367	20250327	141700	817947600	49700	49700	49700	49700	0
368	20250327	141600	817947600	49700	49700	49700	49700	6
369	20250327	141500	817649400	49700	49750	49750	49700	66
370	20250327	141400	814367600	49750	49800	49800	49750	115
371	20250327	141300	808644600	49700	49700	49700	49700	0
372	20250327	141200	808644600	49700	49800	49800	49700	71
373	20250327	141100	805111000	49800	49800	49800	49800	95
374	20250327	141000	800380000	49750	49750	49750	49750	0
375	20250327	140900	800380000	49750	49750	49750	49750	65
376	20250327	140800	797146250	49750	49750	49750	49750	74
377	20250327	140700	793464750	49750	49750	49750	49750	0
378	20250327	140600	793464750	49750	49800	49800	49750	96
379	20250327	140500	788684000	49800	49800	49800	49800	0
380	20250327	140400	788684000	49800	49800	49800	49800	2
381	20250327	140300	788584400	49800	49750	49800	49750	162
382	20250327	140200	780520100	49800	49800	49800	49800	0
383	20250327	140100	780520100	49800	49800	49800	49800	0
384	20250327	140000	780520100	49800	49800	49800	49700	242
385	20250327	135900	768472200	49800	49800	49800	49800	0
386	20250327	135800	768472200	49800	49750	49800	49750	211
387	20250327	135700	757966450	49750	49800	49800	49750	151
388	20250327	135600	750450050	49850	49850	49850	49850	62
389	20250327	135500	747359350	49850	50100	50100	49850	34
390	20250327	135400	745664200	49800	49850	49850	49800	264
391	20250327	135300	732510200	49900	49900	49900	49900	41
392	20250327	135200	730464300	49900	49850	49900	49850	74
393	20250327	135100	726771750	49900	49950	49950	49850	115
394	20250327	135000	721033000	49950	50000	50000	49950	25
395	20250327	134900	719783200	50000	49950	50000	49900	122
396	20250327	134800	713685700	49950	50000	50000	49950	194
397	20250327	134700	703993000	50000	50100	50100	50000	107
398	20250327	134600	698633400	50000	50000	50000	50000	0
399	20250327	134500	698633400	50000	50000	50000	50000	66
400	20250327	134400	695333400	50000	50100	50100	50000	98
401	20250327	134300	690423800	50100	50100	50100	50100	37
402	20250327	134200	688570100	50100	50100	50100	50100	77
403	20250327	134100	684712400	50000	50000	50000	50000	0
404	20250327	134000	684712400	50000	50000	50000	50000	0
405	20250327	133900	684712400	50000	50100	50100	50000	174
406	20250327	133800	676002800	50000	50000	50000	50000	0
407	20250327	133700	676002800	50000	50000	50000	50000	0
408	20250327	133600	676002800	50000	50200	50200	50000	137
409	20250327	133500	669137600	50100	50100	50100	50100	0
410	20250327	133400	669137600	50100	50100	50100	50100	38
411	20250327	133300	667233800	50100	50200	50300	50100	186
412	20250327	133200	657903000	50100	50100	50100	50100	0
413	20250327	133100	657903000	50100	50100	50100	50100	1
414	20250327	133000	657852900	50000	50000	50000	50000	68
415	20250327	132900	654452900	50300	50300	50300	50300	0
416	20250327	132800	654452900	50300	50200	50300	50200	40
417	20250327	132700	652444000	49950	49950	49950	49950	81
418	20250327	132600	648398050	49950	49950	49950	49950	0
419	20250327	132500	648398050	49950	49950	49950	49950	0
420	20250327	132400	648398050	49950	50000	50000	49950	67
421	20250327	132300	645049550	50000	50000	50000	50000	0
422	20250327	132200	645049550	50000	50000	50100	50000	111
423	20250327	132100	639489450	50000	50000	50000	50000	67
424	20250327	132000	636139450	49950	49950	49950	49950	0
425	20250327	131900	636139450	49950	49950	49950	49950	0
426	20250327	131800	636139450	49950	50100	50100	49950	72
427	20250327	131700	632539450	50100	50100	50100	50100	12
428	20250327	131600	631938250	50200	50200	50200	50200	197
429	20250327	131500	622048850	50100	50100	50100	50100	73
430	20250327	131400	618391550	50100	50100	50100	50100	0
431	20250327	131300	618391550	50100	50300	50300	50100	180
432	20250327	131200	609350150	50200	50300	50300	50200	6
433	20250327	131100	609048850	50200	50200	50200	50200	1
434	20250327	131000	608998650	50300	50300	50300	50300	0
435	20250327	130900	608998650	50300	50200	50300	50200	117
436	20250327	130800	603115450	50200	50200	50200	50200	0
437	20250327	130700	603115450	50200	50200	50200	50200	30
438	20250327	130600	601609450	50000	50200	50200	50000	26
439	20250327	130500	600305450	50100	50100	50100	50100	0
440	20250327	130400	600305450	50100	50100	50100	50100	6
441	20250327	130300	600004850	50100	50200	50200	50100	110
442	20250327	130200	594484050	50200	50200	50200	50200	0
443	20250327	130100	594484050	50200	50200	50200	50200	16
444	20250327	130000	593680850	50200	50300	50300	50200	254
445	20250327	125900	580905950	50200	50200	50200	50200	0
446	20250327	125800	580905950	50200	50200	50200	50200	4
447	20250327	125700	580705150	50200	50200	50300	50200	18
448	20250327	125600	579800350	50200	50300	50300	50200	208
449	20250327	125500	569340250	50300	50300	50300	50300	1
450	20250327	125400	569289950	50200	50200	50200	50200	5
451	20250327	125300	569038950	50300	50200	50300	50200	99
452	20250327	125200	564059450	50200	50200	50200	50200	0
453	20250327	125100	564059450	50200	50200	50200	50200	4
454	20250327	125000	563858650	50300	50200	50300	50200	16
455	20250327	124900	563053950	50100	50100	50100	50100	0
456	20250327	124800	563053950	50100	50100	50100	50100	8
457	20250327	124700	562653150	50100	50100	50100	50100	0
458	20250327	124600	562653150	50100	50100	50100	50100	3
459	20250327	124500	562502850	50000	50000	50000	50000	4
460	20250327	124400	562302850	50100	50100	50100	50100	0
461	20250327	124300	562302850	50100	50200	50200	50100	210
462	20250327	124200	551763350	50100	50000	50100	50000	24
463	20250327	124100	550561450	49950	49950	49950	49950	0
464	20250327	124000	550561450	49950	49950	49950	49950	0
465	20250327	123900	550561450	49950	50000	50000	49950	57
466	20250327	123800	547711700	50000	50000	50000	50000	0
467	20250327	123700	547711700	50000	50000	50000	50000	50
468	20250327	123600	545211700	49950	49950	49950	49950	5
469	20250327	123500	544961950	50000	50000	50000	50000	0
470	20250327	123400	544961950	50000	50000	50000	50000	109
471	20250327	123300	539511950	50000	50200	50200	49900	25
472	20250327	123200	538261550	50200	50200	50200	50200	40
473	20250327	123100	536253550	49900	49900	49900	49900	0
474	20250327	123000	536253550	49900	50100	50100	49900	239
475	20250327	122900	524294900	50100	50100	50100	50100	9
476	20250327	122800	523844000	50100	50100	50100	50100	0
477	20250327	122700	523844000	50100	50200	50300	50100	106
478	20250327	122600	518523200	50100	50100	50100	50100	1
479	20250327	122500	518473100	50100	50100	50100	50100	2
480	20250327	122400	518372900	50100	50100	50100	50100	13
481	20250327	122300	517721600	50200	50100	50200	50100	102
482	20250327	122200	512601600	50100	50100	50100	50100	0
483	20250327	122100	512601600	50100	50100	50100	50100	6
484	20250327	122000	512301000	50100	50200	50200	50100	102
485	20250327	121900	507180900	50100	50100	50100	50100	1
486	20250327	121800	507130800	50100	50100	50100	50100	7
487	20250327	121700	506780100	50100	50100	50200	50100	101
488	20250327	121600	501710200	50100	50100	50100	50100	3
489	20250327	121500	501559900	50100	50100	50100	50100	8
490	20250327	121400	501159100	50100	50200	50200	50100	106
491	20250327	121300	495838800	50100	50100	50100	50100	0
492	20250327	121200	495838800	50100	50100	50100	50100	12
493	20250327	121100	495237600	50100	50100	50100	50100	0
494	20250327	121000	495237600	50100	50200	50200	50100	102
495	20250327	120900	490117600	50100	50100	50100	50100	4
496	20250327	120800	489917200	50200	50200	50200	50200	98
497	20250327	120700	484997600	50200	50200	50200	50200	2
498	20250327	120600	484897200	50200	50300	50300	50200	45
499	20250327	120500	482635000	50300	50300	50300	50300	0
500	20250327	120400	482635000	50300	50200	50300	50200	99
501	20250327	120300	477655400	50200	50200	50200	50200	10
502	20250327	120200	477153400	50400	50200	50400	50200	4
503	20250327	120100	476952400	50200	50300	50300	50200	111
504	20250327	120000	471370400	50200	50200	50200	50200	7
505	20250327	115900	471019000	50300	50300	50300	50300	0
506	20250327	115800	471019000	50300	50200	50300	50200	9
507	20250327	115700	470566700	50200	50200	50300	50200	113
508	20250327	115600	464884200	50300	50300	50300	50300	0
509	20250327	115500	464884200	50300	50300	50300	50300	69
510	20250327	115400	461413500	50300	50400	50400	50300	111
511	20250327	115300	455820500	50300	50300	50300	50300	0
512	20250327	115200	455820500	50300	50300	50300	50300	0
513	20250327	115100	455820500	50300	50400	50400	50300	114
514	20250327	115000	450076400	50400	50400	50400	50400	13
515	20250327	114900	449421200	50300	50300	50300	50300	0
516	20250327	114800	449421200	50300	50300	50300	50300	14
517	20250327	114700	448717000	50300	50500	50500	50300	152
518	20250327	114600	441052300	50300	50300	50300	50300	0
519	20250327	114500	441052300	50300	50300	50300	50300	5
520	20250327	114400	440800800	50400	50300	50400	50300	136
521	20250327	114300	433949900	50300	50300	50300	50300	0
522	20250327	114200	433949900	50300	50400	50400	50300	8
523	20250327	114100	433547400	50400	50400	50400	50400	167
524	20250327	114000	425130600	50400	50400	50400	50400	1
525	20250327	113900	425080200	50300	50300	50300	50300	5
526	20250327	113800	424828700	50300	50400	50400	50300	62
527	20250327	113700	421704000	50400	50400	50400	50400	200
528	20250327	113600	411624000	50200	50400	50400	50100	48
529	20250327	113500	409207100	50300	50300	50300	50300	20
530	20250327	113400	408201100	50300	50200	50300	50200	194
531	20250327	113300	398443400	50100	50100	50100	50100	5
532	20250327	113200	398192900	50300	50300	50300	50300	3
533	20250327	113100	398042000	50200	50100	50200	50100	100
534	20250327	113000	393022300	50100	50100	50100	50100	7
535	20250327	112900	392671600	50100	50100	50100	50100	0
536	20250327	112800	392671600	50100	50100	50100	50100	16
537	20250327	112700	391870000	50000	50000	50000	50000	5
538	20250327	112600	391620000	50000	50000	50000	50000	0
539	20250327	112500	391620000	50000	50000	50000	50000	0
540	20250327	112400	391620000	50000	50000	50000	50000	22
541	20250327	112300	390520000	50000	50000	50000	50000	0
542	20250327	112200	390520000	50000	50100	50100	50000	66
543	20250327	112100	387214400	50100	50100	50200	50100	153
544	20250327	112000	379539200	50100	50100	50100	50100	0
545	20250327	111900	379539200	50100	50100	50100	50100	0
546	20250327	111800	379539200	50100	50100	50100	50100	13
547	20250327	111700	378887900	50000	50000	50000	50000	0
548	20250327	111600	378887900	50000	50000	50000	50000	0
549	20250327	111500	378887900	50000	50200	50200	50000	128
550	20250327	111400	372465400	50100	50100	50100	50100	63
551	20250327	111300	369309100	50100	50100	50100	50100	17
552	20250327	111200	368457400	50100	50100	50100	50100	9
553	20250327	111100	368006500	50100	50200	50200	50100	96
554	20250327	111000	363187700	50100	50100	50100	50100	0
555	20250327	110900	363187700	50100	50100	50100	50100	64
556	20250327	110800	359981300	50100	50100	50200	50100	108
557	20250327	110700	354560700	50100	50200	50200	50100	14
558	20250327	110600	353859200	50100	50100	50100	50100	17
559	20250327	110500	353007500	50100	50100	50100	50100	24
560	20250327	110400	351805100	50100	50100	50100	50100	0
561	20250327	110300	351805100	50100	50000	50100	50000	14
562	20250327	110200	351104200	50000	50000	50000	50000	0
563	20250327	110100	351104200	50000	50000	50000	50000	54
564	20250327	110000	348404200	50000	50000	50100	50000	13
565	20250327	105900	347754100	50000	50000	50000	50000	5
566	20250327	105800	347504100	50000	50000	50100	50000	103
567	20250327	105700	342344300	50000	50100	50100	50000	341
568	20250327	105600	325261400	50100	50200	50200	50100	32
569	20250327	105500	323655900	50100	50400	50400	50100	103
570	20250327	105400	318485500	50100	50100	50100	50100	12
571	20250327	105300	317884300	50100	50100	50100	50100	33
572	20250327	105200	316231000	50000	50000	50000	50000	0
573	20250327	105100	316231000	50000	50000	50000	50000	6
574	20250327	105000	315931000	50200	50200	50200	50200	2
575	20250327	104900	315830600	50100	50100	50100	50100	66
576	20250327	104800	312524000	50100	50000	50100	50000	41
577	20250327	104700	310470700	50100	50100	50100	50100	0
578	20250327	104600	310470700	50100	50100	50100	50100	0
579	20250327	104500	310470700	50100	50100	50100	50100	98
580	20250327	104400	305560900	50000	50100	50100	50000	80
581	20250327	104300	301553000	50100	50100	50100	50100	0
582	20250327	104200	301553000	50100	50100	50100	50100	19
583	20250327	104100	300601100	50100	50300	50300	50100	132
584	20250327	104000	293986100	50500	50300	50500	50300	40
585	20250327	103900	291970700	50100	50100	50100	50100	6
586	20250327	103800	291670100	50000	50000	50000	50000	0
587	20250327	103700	291670100	50000	50000	50000	50000	1
588	20250327	103600	291620100	50100	50100	50100	50100	18
589	20250327	103500	290718300	50200	50100	50200	50100	100
590	20250327	103400	285698400	50200	50200	50200	50200	0
591	20250327	103300	285698400	50200	50200	50200	50200	11
592	20250327	103200	285146200	50300	50300	50300	50300	97
593	20250327	103100	280267100	50200	50200	50200	50200	0
594	20250327	103000	280267100	50200	50200	50200	50200	8
595	20250327	102900	279865500	50300	50300	50300	50300	98
596	20250327	102800	274936100	50300	50300	50300	50300	1
597	20250327	102700	274885800	50200	50300	50300	50200	133
598	20250327	102600	268199100	50400	50400	50400	50400	95
599	20250327	102500	263411100	50400	50400	50400	50400	3
600	20250327	102400	263259900	50300	50400	50400	50300	104
601	20250327	102300	258019100	50400	50600	50600	50400	27
602	20250327	102200	256657500	50500	50500	50500	50500	1
603	20250327	102100	256607000	50300	50300	50300	50300	6
604	20250327	102000	256305200	50300	50300	50300	50300	1
605	20250327	101900	256254900	50600	50600	50600	50600	106
606	20250327	101800	250891300	50200	50200	50600	50200	31
607	20250327	101700	249327800	50400	50400	50400	50400	0
608	20250327	101600	249327800	50400	50400	50400	50400	202
609	20250327	101500	239147000	50500	50400	50500	50400	164
610	20250327	101400	230871600	50400	50500	50500	50400	6
611	20250327	101300	230568800	50500	50500	50500	50500	0
612	20250327	101200	230568800	50500	50500	50500	50300	138
613	20250327	101100	223602200	50500	50400	50500	50400	59
614	20250327	101000	220628100	50500	50300	50500	50200	502
615	20250327	100900	195359800	50100	50100	50200	50100	111
616	20250327	100800	189788300	50200	50000	50200	50000	69
617	20250327	100700	186334500	50000	50100	50100	50000	41
618	20250327	100600	184281100	50000	50100	50100	50000	107
619	20250327	100500	178921200	50100	49950	50100	49950	4
620	20250327	100400	178720950	50200	50100	50200	50100	164
621	20250327	100300	170498150	49950	49950	49950	49950	6
622	20250327	100200	170198450	49950	49950	49950	49950	0
623	20250327	100100	170198450	49950	49950	49950	49950	50
624	20250327	100000	167700950	49900	49950	49950	49900	106
625	20250327	095900	162406650	49950	49950	49950	49950	1
626	20250327	095800	162356700	50300	50300	50300	50300	19
627	20250327	095700	161401000	49950	50100	50100	49950	84
628	20250327	095600	157194800	50200	50200	50200	50200	98
629	20250327	095500	152275200	50500	50500	50500	50500	11
630	20250327	095400	151719700	50100	50100	50100	50100	9
631	20250327	095300	151268800	50400	50300	50400	50300	207
632	20250327	095200	140845700	50400	50200	50400	50200	220
633	20250327	095100	129782500	49950	49950	49950	49950	7
634	20250327	095000	129432850	50200	50200	50200	50200	0
635	20250327	094900	129432850	50200	50100	50200	50100	19
636	20250327	094800	128479150	49950	50100	50100	49950	20
637	20250327	094700	127479150	50100	50100	50100	50100	9
638	20250327	094600	127028250	50100	50100	50100	50100	0
639	20250327	094500	127028250	50100	50200	50200	50100	12
640	20250327	094400	126426650	50300	50300	50300	50300	0
641	20250327	094300	126426650	50300	50300	50400	50300	62
642	20250327	094200	123307550	50300	50300	50400	50200	118
643	20250327	094100	117372750	50100	50100	50100	50100	1
644	20250327	094000	117322650	50100	50100	50100	50100	70
645	20250327	093900	113815650	50200	49950	50200	49950	56
646	20250327	093800	111006200	50200	50200	50200	50200	51
647	20250327	093700	108446000	50100	50100	50100	50100	50
648	20250327	093600	105941000	49850	49850	49850	49850	9
649	20250327	093500	105492350	50000	50000	50000	50000	0
650	20250327	093400	105492350	50000	50000	50000	50000	1
651	20250327	093300	105442350	49850	49850	49850	49850	7
652	20250327	093200	105093400	50200	49800	50200	49800	12
653	20250327	093100	104494300	50200	50200	50200	50200	16
654	20250327	093000	103691100	49750	50000	50000	49750	19
655	20250327	092900	102742950	49950	49950	49950	49950	18
656	20250327	092800	101843850	49950	49800	49950	49800	19
657	20250327	092700	100896300	49800	49850	49850	49800	41
658	20250327	092600	98854250	49900	49900	49900	49900	9
659	20250327	092500	98405150	49600	49600	49600	49600	0
660	20250327	092400	98405150	49600	49850	49850	49600	75
661	20250327	092300	94668650	49900	49900	49900	49900	2
662	20250327	092200	94568850	49600	49600	49600	49600	0
663	20250327	092100	94568850	49600	49650	49650	49600	7
664	20250327	092000	94221450	49750	49600	49900	49600	5
665	20250327	091900	93972700	49650	49800	49800	49650	352
666	20250327	091800	76479000	49750	49800	49800	49750	208
667	20250327	091700	66128850	49800	49800	49800	49800	22
668	20250327	091600	65033250	50200	50200	50200	50200	17
669	20250327	091500	64179850	49800	50100	50300	49800	115
670	20250327	091400	58438100	50100	50000	50100	50000	24
671	20250327	091300	57237600	49950	49950	49950	49950	0
672	20250327	091200	57237600	49950	50000	50000	49700	31
673	20250327	091100	55690300	50000	49650	50000	49600	98
674	20250327	091000	50815900	49950	49800	49950	49600	29
675	20250327	090900	49370150	49600	49600	49850	49500	132
676	20250327	090800	42817300	50000	49550	50000	49500	96
677	20250327	090700	38042600	49550	49500	49850	49500	24
678	20250327	090600	36850250	49500	49600	49600	49500	59
679	20250327	090500	33926550	49600	49650	49650	49550	12
680	20250327	090400	33331200	49700	49600	49700	49550	22
681	20250327	090300	32239800	49600	49650	49800	49600	42
682	20250327	090200	30152900	49700	49700	49700	49700	0
683	20250327	090100	30152900	49700	49650	50000	49500	477
684	20250327	090000	6497550	49650	50100	50100	49650	130