KissMeData/001120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183300	2321526650	25600	25600	25600	25600	6303
3	20250327	183200	2321526650	25600	25600	25600	25600	0
4	20250327	183100	2321526650	25600	25600	25600	25600	0
5	20250327	183000	2321526650	25600	25600	25600	25600	0
6	20250327	182900	2321526650	25600	25600	25600	25600	0
7	20250327	182800	2321526650	25600	25600	25600	25600	0
8	20250327	182700	2321526650	25600	25600	25600	25600	0
9	20250327	182600	2321526650	25600	25600	25600	25600	0
10	20250327	182500	2321526650	25600	25600	25600	25600	0
11	20250327	182400	2321526650	25600	25600	25600	25600	0
12	20250327	182300	2321526650	25600	25600	25600	25600	0
13	20250327	182200	2321526650	25600	25600	25600	25600	0
14	20250327	182100	2321526650	25600	25600	25600	25600	0
15	20250327	182000	2321526650	25600	25600	25600	25600	0
16	20250327	181900	2321526650	25600	25600	25600	25600	0
17	20250327	181800	2321526650	25600	25600	25600	25600	0
18	20250327	181700	2321526650	25600	25600	25600	25600	0
19	20250327	181600	2321526650	25600	25600	25600	25600	0
20	20250327	181500	2321526650	25600	25600	25600	25600	0
21	20250327	181400	2321526650	25600	25600	25600	25600	0
22	20250327	181300	2321526650	25600	25600	25600	25600	0
23	20250327	181200	2321526650	25600	25600	25600	25600	0
24	20250327	181100	2321526650	25600	25600	25600	25600	0
25	20250327	181000	2321526650	25600	25600	25600	25600	0
26	20250327	180900	2321526650	25600	25600	25600	25600	0
27	20250327	180800	2321526650	25600	25600	25600	25600	0
28	20250327	180700	2321526650	25600	25600	25600	25600	0
29	20250327	180600	2321526650	25600	25600	25600	25600	0
30	20250327	180500	2321526650	25600	25600	25600	25600	0
31	20250327	180400	2321526650	25600	25600	25600	25600	0
32	20250327	180300	2321526650	25600	25600	25600	25600	6303
33	20250327	180200	2321526650	25600	25600	25600	25600	0
34	20250327	180100	2321526650	25600	25600	25600	25600	0
35	20250327	180000	2321526650	25600	25600	25600	25600	0
36	20250327	175900	2321526650	25600	25600	25600	25600	0
37	20250327	175800	2321526650	25600	25600	25600	25600	0
38	20250327	175700	2321526650	25600	25600	25600	25600	0
39	20250327	175600	2321526650	25600	25600	25600	25600	0
40	20250327	175500	2321526650	25600	25600	25600	25600	0
41	20250327	175400	2321526650	25600	25600	25600	25600	0
42	20250327	175300	2321526650	25600	25600	25600	25600	0
43	20250327	175200	2321526650	25600	25600	25600	25600	0
44	20250327	175100	2321526650	25600	25600	25600	25600	0
45	20250327	175000	2321526650	25600	25600	25600	25600	0
46	20250327	174900	2321526650	25600	25600	25600	25600	0
47	20250327	174800	2321526650	25600	25600	25600	25600	0
48	20250327	174700	2321526650	25600	25600	25600	25600	0
49	20250327	174600	2321526650	25600	25600	25600	25600	0
50	20250327	174500	2321526650	25600	25600	25600	25600	0
51	20250327	174400	2321526650	25600	25600	25600	25600	0
52	20250327	174300	2321526650	25600	25600	25600	25600	0
53	20250327	174200	2321526650	25600	25600	25600	25600	0
54	20250327	174100	2321526650	25600	25600	25600	25600	0
55	20250327	174000	2321526650	25600	25600	25600	25600	0
56	20250327	173900	2321526650	25600	25600	25600	25600	0
57	20250327	173800	2321526650	25600	25600	25600	25600	0
58	20250327	173700	2321526650	25600	25600	25600	25600	0
59	20250327	173600	2321526650	25600	25600	25600	25600	0
60	20250327	173500	2321526650	25600	25600	25600	25600	0
61	20250327	173400	2321526650	25600	25600	25600	25600	0
62	20250327	173300	2321526650	25600	25600	25600	25600	6303
63	20250327	173200	2321526650	25600	25600	25600	25600	0
64	20250327	173100	2321526650	25600	25600	25600	25600	0
65	20250327	173000	2321526650	25600	25600	25600	25600	0
66	20250327	172900	2321526650	25600	25600	25600	25600	0
67	20250327	172800	2321526650	25600	25600	25600	25600	0
68	20250327	172700	2321526650	25600	25600	25600	25600	0
69	20250327	172600	2321526650	25600	25600	25600	25600	0
70	20250327	172500	2321526650	25600	25600	25600	25600	0
71	20250327	172400	2321526650	25600	25600	25600	25600	0
72	20250327	172300	2321526650	25600	25600	25600	25600	0
73	20250327	172200	2321526650	25600	25600	25600	25600	0
74	20250327	172100	2321526650	25600	25600	25600	25600	0
75	20250327	172000	2321526650	25600	25600	25600	25600	0
76	20250327	171900	2321526650	25600	25600	25600	25600	0
77	20250327	171800	2321526650	25600	25600	25600	25600	0
78	20250327	171700	2321526650	25600	25600	25600	25600	0
79	20250327	171600	2321526650	25600	25600	25600	25600	0
80	20250327	171500	2321526650	25600	25600	25600	25600	0
81	20250327	171400	2321526650	25600	25600	25600	25600	0
82	20250327	171300	2321526650	25600	25600	25600	25600	0
83	20250327	171200	2321526650	25600	25600	25600	25600	0
84	20250327	171100	2321526650	25600	25600	25600	25600	0
85	20250327	171000	2321526650	25600	25600	25600	25600	0
86	20250327	170900	2321526650	25600	25600	25600	25600	0
87	20250327	170800	2321526650	25600	25600	25600	25600	0
88	20250327	170700	2321526650	25600	25600	25600	25600	0
89	20250327	170600	2321526650	25600	25600	25600	25600	0
90	20250327	170500	2321526650	25600	25600	25600	25600	0
91	20250327	170400	2321526650	25600	25600	25600	25600	0
92	20250327	170300	2321526650	25600	25600	25600	25600	6303
93	20250327	170200	2321526650	25600	25600	25600	25600	0
94	20250327	170100	2321526650	25600	25600	25600	25600	0
95	20250327	170000	2321526650	25600	25600	25600	25600	0
96	20250327	165900	2321526650	25600	25600	25600	25600	0
97	20250327	165800	2321526650	25600	25600	25600	25600	0
98	20250327	165700	2321526650	25600	25600	25600	25600	0
99	20250327	165600	2321526650	25600	25600	25600	25600	0
100	20250327	165500	2321526650	25600	25600	25600	25600	0
101	20250327	165400	2321526650	25600	25600	25600	25600	0
102	20250327	165300	2321526650	25600	25600	25600	25600	0
103	20250327	165200	2321526650	25600	25600	25600	25600	0
104	20250327	165100	2321526650	25600	25600	25600	25600	0
105	20250327	165000	2321526650	25600	25600	25600	25600	0
106	20250327	164900	2321526650	25600	25600	25600	25600	0
107	20250327	164800	2321526650	25600	25600	25600	25600	0
108	20250327	164700	2321526650	25600	25600	25600	25600	0
109	20250327	164600	2321526650	25600	25600	25600	25600	0
110	20250327	164500	2321526650	25600	25600	25600	25600	0
111	20250327	164400	2321526650	25600	25600	25600	25600	0
112	20250327	164300	2321526650	25600	25600	25600	25600	0
113	20250327	164200	2321526650	25600	25600	25600	25600	0
114	20250327	164100	2321526650	25600	25600	25600	25600	0
115	20250327	164000	2321526650	25600	25600	25600	25600	0
116	20250327	163900	2321526650	25600	25600	25600	25600	0
117	20250327	163800	2321526650	25600	25600	25600	25600	0
118	20250327	163700	2321526650	25600	25600	25600	25600	0
119	20250327	163600	2321526650	25600	25600	25600	25600	0
120	20250327	163500	2321526650	25600	25600	25600	25600	0
121	20250327	163400	2321526650	25600	25600	25600	25600	0
122	20250327	163300	2321526650	25600	25600	25600	25600	6303
123	20250327	163200	2321526650	25600	25600	25600	25600	0
124	20250327	163100	2321526650	25600	25600	25600	25600	0
125	20250327	163000	2321526650	25600	25600	25600	25600	0
126	20250327	162900	2321526650	25600	25600	25600	25600	0
127	20250327	162800	2321526650	25600	25600	25600	25600	0
128	20250327	162700	2321526650	25600	25600	25600	25600	0
129	20250327	162600	2321526650	25600	25600	25600	25600	0
130	20250327	162500	2321526650	25600	25600	25600	25600	0
131	20250327	162400	2321526650	25600	25600	25600	25600	0
132	20250327	162300	2321526650	25600	25600	25600	25600	0
133	20250327	162200	2321526650	25600	25600	25600	25600	0
134	20250327	162100	2321526650	25600	25600	25600	25600	0
135	20250327	162000	2321526650	25600	25600	25600	25600	0
136	20250327	161900	2321526650	25600	25600	25600	25600	0
137	20250327	161800	2321526650	25600	25600	25600	25600	0
138	20250327	161700	2321526650	25600	25600	25600	25600	0
139	20250327	161600	2321526650	25600	25600	25600	25600	0
140	20250327	161500	2321526650	25600	25600	25600	25600	0
141	20250327	161400	2321526650	25600	25600	25600	25600	0
142	20250327	161300	2321526650	25600	25600	25600	25600	0
143	20250327	161200	2321526650	25600	25600	25600	25600	0
144	20250327	161100	2321526650	25600	25600	25600	25600	0
145	20250327	161000	2321526650	25600	25600	25600	25600	0
146	20250327	160900	2321526650	25600	25600	25600	25600	0
147	20250327	160800	2321526650	25600	25600	25600	25600	0
148	20250327	160700	2321526650	25600	25600	25600	25600	0
149	20250327	160600	2321526650	25600	25600	25600	25600	0
150	20250327	160500	2321526650	25600	25600	25600	25600	0
151	20250327	160400	2321526650	25600	25600	25600	25600	0
152	20250327	160300	2321526650	25600	25600	25600	25600	6303
153	20250327	160200	2321526650	25600	25600	25600	25600	0
154	20250327	160100	2321526650	25600	25600	25600	25600	0
155	20250327	160000	2321526650	25600	25600	25600	25600	0
156	20250327	155900	2321526650	25600	25600	25600	25600	0
157	20250327	155800	2321526650	25600	25600	25600	25600	0
158	20250327	155700	2321526650	25600	25600	25600	25600	0
159	20250327	155600	2321526650	25600	25600	25600	25600	0
160	20250327	155500	2321526650	25600	25600	25600	25600	0
161	20250327	155400	2321526650	25600	25600	25600	25600	0
162	20250327	155300	2321526650	25600	25600	25600	25600	0
163	20250327	155200	2321526650	25600	25600	25600	25600	0
164	20250327	155100	2321526650	25600	25600	25600	25600	0
165	20250327	155000	2321526650	25600	25600	25600	25600	0
166	20250327	154900	2321526650	25600	25600	25600	25600	0
167	20250327	154800	2321526650	25600	25600	25600	25600	0
168	20250327	154700	2321526650	25600	25600	25600	25600	0
169	20250327	154600	2321526650	25600	25600	25600	25600	0
170	20250327	154500	2321526650	25600	25600	25600	25600	0
171	20250327	154400	2321526650	25600	25600	25600	25600	0
172	20250327	154300	2321526650	25600	25600	25600	25600	0
173	20250327	154200	2321526650	25600	25600	25600	25600	0
174	20250327	154100	2321526650	25600	25600	25600	25600	0
175	20250327	154000	2321526650	25600	25600	25600	25600	0
176	20250327	153900	2321526650	25600	25600	25600	25600	0
177	20250327	153800	2321526650	25600	25600	25600	25600	0
178	20250327	153700	2321526650	25600	25600	25600	25600	0
179	20250327	153600	2321526650	25600	25600	25600	25600	0
180	20250327	153500	2321526650	25600	25600	25600	25600	0
181	20250327	153400	2321526650	25600	25600	25600	25600	0
182	20250327	153300	2321526650	25600	25600	25600	25600	6303
183	20250327	153200	2321526650	25600	25600	25600	25600	0
184	20250327	153100	2321526650	25600	25600	25600	25600	0
185	20250327	153000	2321526650	25600	25600	25600	25600	6303
186	20250327	152900	2160169850	25600	25600	25600	25600	0
187	20250327	152800	2160169850	25600	25600	25600	25600	0
188	20250327	152700	2160169850	25600	25600	25600	25600	0
189	20250327	152600	2160169850	25600	25600	25600	25600	0
190	20250327	152500	2160169850	25600	25600	25600	25600	0
191	20250327	152400	2160169850	25600	25600	25600	25600	0
192	20250327	152300	2160169850	25600	25600	25600	25600	0
193	20250327	152200	2160169850	25600	25600	25600	25600	0
194	20250327	152100	2160169850	25600	25600	25600	25600	0
195	20250327	152000	2160169850	25600	25600	25600	25600	0
196	20250327	151900	2160169850	25600	25650	25650	25600	492
197	20250327	151800	2147554825	25650	25650	25700	25650	726
198	20250327	151700	2128899675	25650	25650	25650	25650	235
199	20250327	151600	2122871925	25650	25650	25700	25650	41
200	20250327	151500	2121820225	25650	25700	25700	25650	402
201	20250327	151400	2111490925	25650	25650	25700	25650	22
202	20250327	151300	2110926575	25650	25650	25650	25650	340
203	20250327	151200	2102205575	25600	25600	25650	25600	51
204	20250327	151100	2100899725	25600	25650	25650	25600	41
205	20250327	151000	2099850025	25600	25600	25650	25600	297
206	20250327	150900	2092233025	25600	25650	25650	25600	71
207	20250327	150800	2090414350	25600	25600	25650	25600	25
208	20250327	150700	2089774300	25600	25600	25650	25600	145
209	20250327	150600	2086057050	25600	25600	25650	25600	119
210	20250327	150500	2083010600	25600	25650	25650	25600	72
211	20250327	150400	2081167200	25650	25650	25650	25600	653
212	20250327	150300	2064420850	25650	25600	25650	25600	638
213	20250327	150200	2048061425	25600	25600	25650	25600	83
214	20250327	150100	2045936450	25600	25650	25650	25600	49
215	20250327	150000	2044680975	25600	25600	25650	25600	33
216	20250327	145900	2043836100	25650	25625	25650	25600	131
217	20250327	145800	2040481675	25650	25600	25650	25600	214
218	20250327	145700	2035001675	25600	25600	25650	25600	947
219	20250327	145600	2010758050	25600	25650	25650	25600	181
220	20250327	145500	2006120900	25600	25600	25650	25600	470
221	20250327	145400	1994087850	25600	25625	25650	25600	37
222	20250327	145300	1993139500	25600	25650	25650	25600	151
223	20250327	145200	1989270750	25650	25600	25650	25600	15
224	20250327	145100	1988886250	25600	25625	25650	25600	154
225	20250327	145000	1984943075	25625	25625	25650	25625	42
226	20250327	144900	1983866625	25650	25650	25650	25625	112
227	20250327	144800	1980995150	25650	25600	25650	25600	54
228	20250327	144700	1979610850	25600	25600	25650	25600	90
229	20250327	144600	1977306400	25650	25650	25650	25600	106
230	20250327	144500	1974589800	25650	25600	25650	25600	117
231	20250327	144400	1971591250	25600	25650	25650	25600	37
232	20250327	144300	1970643450	25600	25600	25650	25600	60
233	20250327	144200	1969107400	25600	25600	25600	25600	85
234	20250327	144100	1966931400	25650	25700	25700	25650	1225
235	20250327	144000	1935509650	25650	25650	25650	25650	127
236	20250327	143900	1932252100	25650	25700	25700	25650	113
237	20250327	143800	1929353600	25650	25650	25650	25650	68
238	20250327	143700	1927609400	25650	25650	25700	25650	275
239	20250327	143600	1920555150	25650	25700	25700	25650	91
240	20250327	143500	1918220950	25650	25700	25700	25650	54
241	20250327	143400	1916835800	25700	25700	25700	25650	9
242	20250327	143300	1916604750	25650	25650	25650	25650	53
243	20250327	143200	1915245300	25700	25700	25700	25650	7
244	20250327	143100	1915065650	25650	25600	25700	25600	57
245	20250327	143000	1913605750	25650	25700	25750	25600	8719
246	20250327	142900	1689818500	25700	25700	25750	25700	147
247	20250327	142800	1686038750	25750	25700	25750	25700	42
248	20250327	142700	1684957700	25750	25750	25750	25700	80
249	20250327	142600	1682900450	25750	25700	25750	25700	33
250	20250327	142500	1682051250	25750	25700	25750	25700	32
251	20250327	142400	1681228175	25750	25750	25750	25700	40
252	20250327	142300	1680198875	25750	25750	25750	25700	370
253	20250327	142200	1670671875	25750	25750	25750	25700	105
254	20250327	142100	1667972275	25750	25750	25750	25700	91
255	20250327	142000	1665631775	25750	25750	25750	25700	112
256	20250327	141900	1662751725	25750	25750	25750	25700	68
257	20250327	141800	1661003125	25750	25750	25750	25700	278
258	20250327	141700	1653851375	25750	25700	25750	25700	141
259	20250327	141600	1650226675	25750	25700	25750	25700	128
260	20250327	141500	1646935775	25700	25700	25750	25700	133
261	20250327	141400	1643516975	25700	25750	25750	25700	16
262	20250327	141300	1643105325	25700	25700	25700	25700	84
263	20250327	141200	1640946525	25750	25750	25750	25700	33
264	20250327	141100	1640096925	25700	25700	25700	25700	5
265	20250327	141000	1639968425	25700	25750	25750	25700	11
266	20250327	140900	1639685625	25700	25750	25750	25700	2344
267	20250327	140800	1579333425	25750	25750	25750	25750	7
268	20250327	140700	1579153175	25800	25750	25800	25750	10
269	20250327	140600	1578895625	25750	25700	25750	25700	92
270	20250327	140500	1576526675	25800	25750	25800	25750	16
271	20250327	140400	1576114575	25750	25750	25750	25700	2107
272	20250327	140300	1521859625	25750	25700	25750	25700	36
273	20250327	140200	1520933975	25700	25700	25750	25700	105
274	20250327	140100	1518234475	25750	25700	25750	25700	54
275	20250327	140000	1516845525	25700	25700	25750	25700	449
276	20250327	135900	1505300525	25700	25700	25750	25700	121
277	20250327	135800	1502190075	25700	25700	25750	25700	51
278	20250327	135700	1500878725	25700	25700	25750	25700	56
279	20250327	135600	1499438025	25700	25700	25700	25700	31
280	20250327	135500	1498641325	25700	25700	25750	25700	21
281	20250327	135400	1498101575	25700	25700	25700	25700	5
282	20250327	135300	1497973075	25700	25750	25800	25700	1023
283	20250327	135200	1471630875	25750	25750	25750	25750	37
284	20250327	135100	1470678125	25750	25750	25800	25750	19
285	20250327	135000	1470188325	25750	25750	25750	25750	2
286	20250327	134900	1470136825	25750	25800	25800	25750	12
287	20250327	134800	1469827775	25750	25800	25850	25750	692
288	20250327	134700	1451975925	25750	25750	25800	25750	17
289	20250327	134600	1451537725	25750	25800	25800	25750	33
290	20250327	134500	1450686975	25750	25800	25800	25750	9
291	20250327	134400	1450454925	25800	25800	25800	25750	24
292	20250327	134300	1449836025	25800	25800	25800	25750	79
293	20250327	134200	1447798275	25750	25750	25800	25750	27
294	20250327	134100	1447102025	25750	25750	25800	25750	25
295	20250327	134000	1446457325	25800	25750	25800	25750	49
296	20250327	133900	1445194475	25750	25800	25800	25750	39
297	20250327	133800	1444188625	25750	25750	25800	25750	12
298	20250327	133700	1443879175	25750	25750	25800	25750	579
299	20250327	133600	1428941625	25750	25750	25800	25750	586
300	20250327	133500	1413826825	25750	25750	25750	25750	4
301	20250327	133400	1413723825	25750	25775	25775	25750	38
302	20250327	133300	1412745275	25750	25750	25750	25750	516
303	20250327	133200	1399458275	25750	25750	25800	25750	24
304	20250327	133100	1398839725	25750	25800	25800	25750	21
305	20250327	133000	1398298025	25750	25750	25800	25750	52
306	20250327	132900	1396958025	25750	25750	25750	25750	11
307	20250327	132800	1396674775	25750	25750	25800	25750	41
308	20250327	132700	1395617925	25750	25800	25800	25750	26
309	20250327	132600	1394947425	25800	25750	25800	25750	47
310	20250327	132500	1393736475	25750	25750	25800	25750	29
311	20250327	132400	1392988525	25800	25750	25800	25750	126
312	20250327	132300	1389743025	25750	25750	25800	25750	41
313	20250327	132200	1388685725	25750	25800	25800	25750	29
314	20250327	132100	1387938925	25750	25750	25800	25750	6
315	20250327	132000	1387784275	25750	25800	25800	25750	42
316	20250327	131900	1386702325	25750	25750	25750	25750	5
317	20250327	131800	1386573575	25750	25800	25800	25750	4
318	20250327	131700	1386470475	25750	25750	25750	25750	12
319	20250327	131600	1386161475	25750	25800	25800	25750	4
320	20250327	131500	1386058375	25750	25700	25750	25700	11
321	20250327	131400	1385775175	25750	25700	25750	25700	1866
322	20250327	131300	1337726175	25750	25700	25750	25700	177
323	20250327	131200	1333168575	25700	25700	25750	25700	320
324	20250327	131100	1324928975	25750	25750	25750	25700	32
325	20250327	131000	1324105325	25750	25700	25750	25700	33
326	20250327	130900	1323255875	25750	25700	25750	25700	383
327	20250327	130800	1313397625	25700	25700	25750	25700	18
328	20250327	130700	1312934625	25750	25750	25750	25700	304
329	20250327	130600	1305106925	25750	25750	25750	25700	23
330	20250327	130500	1304514725	25700	25700	25750	25700	29
331	20250327	130400	1303768575	25700	25700	25750	25700	52
332	20250327	130300	1302431175	25700	25750	25750	25700	20
333	20250327	130200	1301916275	25700	25700	25750	25700	29
334	20250327	130100	1301170175	25750	25750	25750	25700	22
335	20250327	130000	1300603775	25700	25700	25750	25700	84
336	20250327	125900	1298444125	25700	25700	25750	25700	39
337	20250327	125800	1297440975	25700	25750	25750	25700	30
338	20250327	125700	1296669575	25750	25725	25750	25700	55
339	20250327	125600	1295253550	25700	25750	25750	25700	23
340	20250327	125500	1294661700	25750	25750	25750	25700	22
341	20250327	125400	1294095450	25750	25750	25750	25700	27
342	20250327	125300	1293400300	25700	25750	25750	25700	29
343	20250327	125200	1292654150	25725	25725	25750	25700	88
344	20250327	125100	1290388400	25700	25750	25750	25700	63
345	20250327	125000	1288767300	25700	25700	25750	25700	12
346	20250327	124900	1288458725	25750	25700	25750	25700	8
347	20250327	124800	1288252875	25700	25750	25750	25700	655
348	20250327	124700	1271390125	25750	25750	25750	25750	7
349	20250327	124600	1271209875	25800	25750	25800	25750	40
350	20250327	124500	1270179225	25750	25750	25750	25750	10
351	20250327	124400	1269921725	25800	25750	25800	25750	8
352	20250327	124300	1269715675	25750	25750	25800	25750	174
353	20250327	124200	1265234475	25800	25750	25800	25750	24
354	20250327	124100	1264616425	25750	25750	25750	25750	102
355	20250327	124000	1261989925	25750	25750	25750	25750	849
356	20250327	123900	1240128175	25750	25700	25750	25700	26
357	20250327	123800	1239459150	25700	25750	25750	25700	307
358	20250327	123700	1231568050	25750	25750	25750	25700	158
359	20250327	123600	1227499900	25700	25700	25750	25700	43
360	20250327	123500	1226393050	25750	25700	25750	25700	21
361	20250327	123400	1225852725	25725	25725	25725	25700	26
362	20250327	123300	1225183975	25700	25750	25750	25700	20
363	20250327	123200	1224669650	25750	25700	25750	25700	20
364	20250327	123100	1224154950	25750	25750	25750	25700	39
365	20250327	123000	1223150800	25750	25750	25750	25700	38
366	20250327	122900	1222172850	25750	25700	25750	25700	129
367	20250327	122800	1218851250	25750	25750	25750	25700	460
368	20250327	122700	1207006650	25750	25750	25800	25750	749
369	20250327	122600	1187719650	25800	25800	25800	25750	20
370	20250327	122500	1187203750	25800	25800	25800	25750	52
371	20250327	122400	1185863850	25750	25750	25800	25750	28
372	20250327	122300	1185141950	25750	25800	25800	25750	28
373	20250327	122200	1184420050	25800	25800	25800	25750	25
374	20250327	122100	1183775400	25750	25800	25800	25750	37
375	20250327	122000	1182821750	25800	25800	25800	25750	55
376	20250327	121900	1181404600	25800	25800	25800	25750	27
377	20250327	121800	1180708100	25750	25775	25800	25750	18
378	20250327	121700	1180244050	25800	25800	25800	25775	24
379	20250327	121600	1179624875	25750	25800	25800	25750	62
380	20250327	121500	1178026775	25750	25750	25800	25750	28
381	20250327	121400	1177305025	25800	25800	25800	25750	24
382	20250327	121300	1176685925	25800	25800	25800	25750	14
383	20250327	121200	1176325075	25750	25750	25750	25750	29
384	20250327	121100	1175578325	25750	25750	25800	25750	15
385	20250327	121000	1175191575	25750	25750	25800	25750	22
386	20250327	120900	1174624575	25800	25800	25800	25750	16
387	20250327	120800	1174211875	25800	25800	25800	25750	29
388	20250327	120700	1173464175	25800	25750	25800	25750	34
389	20250327	120600	1172587675	25750	25750	25800	25750	18
390	20250327	120500	1172123525	25800	25750	25800	25750	26
391	20250327	120400	1171453075	25800	25750	25800	25750	3982
392	20250327	120300	1068717875	25800	25750	25800	25750	22
393	20250327	120200	1068150525	25800	25750	25800	25750	10
394	20250327	120100	1067892675	25800	25800	25800	25750	107
395	20250327	120000	1065132625	25800	25750	25800	25750	26
396	20250327	115900	1064462275	25800	25800	25800	25750	288
397	20250327	115800	1057031975	25750	25750	25800	25750	19
398	20250327	115700	1056542325	25800	25800	25800	25750	22
399	20250327	115600	1055974775	25750	25750	25800	25750	33
400	20250327	115500	1055124325	25800	25800	25800	25750	86
401	20250327	115400	1052909075	25800	25800	25800	25750	49
402	20250327	115300	1051646225	25750	25750	25750	25750	6
403	20250327	115200	1051491725	25800	25750	25800	25750	17
404	20250327	115100	1051053525	25750	25750	25800	25750	317
405	20250327	115000	1042875525	25800	25750	25800	25750	67
406	20250327	114900	1041148775	25750	25800	25800	25750	22
407	20250327	114800	1040581875	25800	25750	25800	25750	65
408	20250327	114700	1038905525	25750	25750	25750	25750	11
409	20250327	114600	1038622275	25800	25750	25800	25750	21
410	20250327	114500	1038081475	25750	25750	25750	25750	27
411	20250327	114400	1037386225	25750	25800	25800	25750	15
412	20250327	114300	1036999575	25750	25800	25800	25750	30
413	20250327	114200	1036226675	25750	25750	25800	25750	12
414	20250327	114100	1035917625	25800	25750	25800	25750	39
415	20250327	114000	1034912975	25750	25750	25800	25750	17
416	20250327	113900	1034474775	25800	25800	25800	25750	588
417	20250327	113800	1019304675	25800	25800	25800	25750	14
418	20250327	113700	1018943725	25750	25800	25800	25750	38
419	20250327	113600	1017964825	25750	25750	25800	25750	16
420	20250327	113500	1017552525	25800	25750	25800	25750	36
421	20250327	113400	1016625125	25750	25800	25800	25750	5
422	20250327	113300	1016496325	25750	25750	25750	25750	10
423	20250327	113200	1016238825	25750	25750	25750	25700	97
424	20250327	113100	1013741375	25750	25750	25750	25700	15
425	20250327	113000	1013355375	25750	25750	25750	25700	12
426	20250327	112900	1013046425	25700	25700	25750	25700	109
427	20250327	112800	1010240275	25750	25700	25750	25700	132
428	20250327	112700	1006842875	25700	25750	25750	25700	709
429	20250327	112600	988621000	25725	25725	25750	25725	14
430	20250327	112500	988260825	25750	25750	25750	25750	0
431	20250327	112400	988260825	25750	25750	25750	25700	42
432	20250327	112300	987180650	25700	25750	25750	25700	293
433	20250327	112200	979636500	25750	25750	25800	25750	85
434	20250327	112100	977447550	25750	25750	25750	25750	7
435	20250327	112000	977267300	25750	25750	25750	25750	68
436	20250327	111900	975516300	25750	25750	25775	25750	205
437	20250327	111800	970237450	25750	25700	25750	25700	20
438	20250327	111700	969722725	25750	25725	25750	25700	70
439	20250327	111600	967920500	25725	25750	25750	25725	26
440	20250327	111500	967251150	25750	25750	25750	25725	9
441	20250327	111400	967019425	25700	25750	25750	25700	40
442	20250327	111300	965989825	25750	25700	25750	25700	21
443	20250327	111200	965449125	25700	25700	25700	25700	9
444	20250327	111100	965217825	25700	25700	25700	25700	5
445	20250327	111000	965089325	25700	25750	25750	25700	2
446	20250327	110900	965037875	25750	25700	25800	25700	306
447	20250327	110800	957158725	25750	25750	25750	25700	103
448	20250327	110700	954506775	25700	25750	25750	25700	208
449	20250327	110600	949151175	25700	25750	25750	25700	2320
450	20250327	110500	889420075	25750	25750	25800	25750	97
451	20250327	110400	886921975	25750	25800	25800	25750	37
452	20250327	110300	885968825	25800	25750	25800	25750	51
453	20250327	110200	884653075	25800	25750	25800	25750	93
454	20250327	110100	882257925	25800	25750	25800	25750	78
455	20250327	110000	880248975	25800	25750	25800	25750	18
456	20250327	105900	879785025	25750	25800	25800	25750	287
457	20250327	105800	872380775	25800	25750	25800	25750	188
458	20250327	105700	867536775	25750	25750	25800	25750	19
459	20250327	105600	867047175	25750	25800	25800	25750	17
460	20250327	105500	866609025	25750	25750	25800	25750	56
461	20250327	105400	865165425	25750	25800	25800	25750	44
462	20250327	105300	864032025	25750	25750	25800	25750	12
463	20250327	105200	863722625	25800	25800	25800	25750	16
464	20250327	105100	863310125	25750	25750	25750	25750	20
465	20250327	105000	862795125	25750	25750	25750	25750	14
466	20250327	104900	862434625	25750	25750	25775	25700	84
467	20250327	104800	860271875	25750	25700	25750	25700	219
468	20250327	104700	854633275	25700	25750	25750	25700	246
469	20250327	104600	848298950	25700	25750	25750	25700	1180
470	20250327	104500	817914000	25750	25750	25750	25750	84
471	20250327	104400	815751000	25750	25750	25750	25750	5
472	20250327	104300	815622250	25800	25750	25800	25750	7
473	20250327	104200	815441950	25750	25750	25800	25750	14
474	20250327	104100	815081300	25750	25800	25800	25750	5
475	20250327	104000	814952500	25800	25800	25800	25750	127
476	20250327	103900	811675950	25800	25850	25850	25750	41
477	20250327	103800	810618100	25850	25800	25900	25750	3968
478	20250327	103700	708093650	25800	25750	25800	25750	79
479	20250327	103600	706056900	25750	25750	25750	25750	8
480	20250327	103500	705850900	25750	25750	25750	25750	9
481	20250327	103400	705619150	25750	25750	25750	25750	7
482	20250327	103300	705438900	25750	25750	25750	25750	9
483	20250327	103200	705207150	25750	25750	25750	25750	4
484	20250327	103100	705104150	25750	25850	25850	25750	370
485	20250327	103000	695558100	25750	25750	25800	25750	127
486	20250327	102900	692282250	25800	25800	25850	25800	48
487	20250327	102800	691043750	25800	25750	25850	25750	144
488	20250327	102700	687328600	25750	25800	25800	25750	33
489	20250327	102600	686477800	25800	25750	25800	25750	160
490	20250327	102500	682349900	25750	25750	25750	25750	14
491	20250327	102400	681989400	25750	25750	25750	25750	7
492	20250327	102300	681809150	25800	25750	25800	25750	639
493	20250327	102200	665323100	25750	25750	25750	25750	8
494	20250327	102100	665117100	25850	25800	25850	25750	71
495	20250327	102000	663285250	25750	25800	25800	25750	219
496	20250327	101900	657635400	25800	25800	25800	25750	103
497	20250327	101800	654980650	25800	25750	25800	25750	9
498	20250327	101700	654748600	25750	25700	25800	25700	105
499	20250327	101600	652044850	25700	25800	25800	25700	1840
500	20250327	101500	604665900	25750	25750	25750	25750	6
501	20250327	101400	604511400	25750	25750	25750	25750	10
502	20250327	101300	604253900	25750	25750	25750	25750	8
503	20250327	101200	604047900	25750	25750	25800	25750	16
504	20250327	101100	603635450	25800	25750	25800	25750	73
505	20250327	101000	601752150	25800	25750	25800	25750	20
506	20250327	100900	601236800	25800	25750	25800	25750	91
507	20250327	100800	598893350	25750	25750	25850	25750	5
508	20250327	100700	598764450	25750	25750	25750	25750	5
509	20250327	100600	598635700	25800	25750	25800	25750	18
510	20250327	100500	598171400	25750	25750	25750	25750	50
511	20250327	100400	596883900	25750	25750	25800	25750	64
512	20250327	100300	595233000	25750	25750	25800	25750	6
513	20250327	100200	595078350	25750	25750	25800	25750	75
514	20250327	100100	593145650	25800	25800	25800	25750	604
515	20250327	100000	577562500	25750	25750	25800	25750	26
516	20250327	095900	576892350	25750	25750	25800	25750	62
517	20250327	095800	575293300	25750	25800	25800	25750	83
518	20250327	095700	573152100	25800	25750	25800	25750	17
519	20250327	095600	572713850	25800	25750	25800	25750	66
520	20250327	095500	571013650	25700	25800	25800	25700	3283
521	20250327	095400	486425200	25850	25800	25850	25800	52
522	20250327	095300	485081050	25800	25800	25850	25800	7
523	20250327	095200	484900400	25800	25800	25800	25800	5
524	20250327	095100	484771400	25850	25800	25850	25800	105
525	20250327	095000	482062250	25800	25750	25800	25750	75
526	20250327	094900	480127550	25800	25800	25800	25750	1244
527	20250327	094800	448032450	25800	25800	25800	25800	4
528	20250327	094700	447929250	25800	25800	25850	25800	721
529	20250327	094600	429327400	25850	25825	25850	25825	11
530	20250327	094500	429043300	25800	25800	25850	25800	8
531	20250327	094400	428836850	25850	25800	25850	25800	42
532	20250327	094300	427752450	25850	25850	25850	25800	11
533	20250327	094200	427468300	25850	25850	25850	25800	14
534	20250327	094100	427106700	25850	25900	25900	25850	1759
535	20250327	094000	381636450	25850	25850	25850	25850	1
536	20250327	093900	381610600	25850	25850	25900	25850	93
537	20250327	093800	379206250	25850	25850	25850	25850	0
538	20250327	093700	379206250	25850	25850	25850	25850	1
539	20250327	093600	379180400	25900	25900	25900	25850	290
540	20250327	093500	371669450	25900	25900	25900	25900	1
541	20250327	093400	371643550	25900	25900	25900	25900	3
542	20250327	093300	371565850	25850	25850	25850	25850	1174
543	20250327	093200	341217950	25900	25900	25900	25900	6
544	20250327	093100	341062550	25900	25900	25900	25900	4
545	20250327	093000	340958950	25900	25900	25900	25900	5
546	20250327	092900	340829450	25850	25850	25850	25850	10
547	20250327	092800	340570950	25850	25850	25850	25850	0
548	20250327	092700	340570950	25850	25850	25850	25850	50
549	20250327	092600	339278450	25850	25850	25850	25850	0
550	20250327	092500	339278450	25850	25850	25850	25850	1
551	20250327	092400	339252600	25900	25900	25900	25900	5
552	20250327	092300	339123100	25900	25900	25900	25900	0
553	20250327	092200	339123100	25900	25850	25900	25850	446
554	20250327	092100	327576700	25850	25850	25850	25850	0
555	20250327	092000	327576700	25850	25900	25900	25850	804
556	20250327	091900	306793250	25850	25850	25850	25850	5
557	20250327	091800	306664000	25900	25950	25950	25900	599
558	20250327	091700	291149750	25950	25950	25950	25950	23
559	20250327	091600	290552900	25900	25900	25950	25900	2015
560	20250327	091500	238363650	25900	25900	25900	25900	50
561	20250327	091400	237068650	25900	25900	25900	25900	974
562	20250327	091300	211842050	25850	25800	25850	25800	1059
563	20250327	091200	184467400	25800	25800	25800	25800	8
564	20250327	091100	184261000	25800	25800	25800	25800	164
565	20250327	091000	180029800	25800	25850	25850	25800	11
566	20250327	090900	179745950	25800	25800	25800	25800	228
567	20250327	090800	173863550	25750	25750	25750	25700	420
568	20250327	090700	163064900	25750	25700	25800	25700	752
569	20250327	090600	143689400	25700	25750	25750	25700	691
570	20250327	090500	125930000	25750	25650	25750	25650	66
571	20250327	090400	124234100	25700	25850	25850	25700	588
572	20250327	090300	109119200	25850	25750	25850	25650	1339
573	20250327	090200	74718400	25750	25750	25750	25750	30
574	20250327	090100	73945900	25750	25800	25800	25700	1424
575	20250327	090000	37311750	25750	25750	25750	25750	1449