KissMeData/001120/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183300	2249194275	25750	25750	25750	25750	8518
3	20250317	183200	2249194275	25750	25750	25750	25750	0
4	20250317	183100	2249194275	25750	25750	25750	25750	0
5	20250317	183000	2249194275	25750	25750	25750	25750	0
6	20250317	182900	2249194275	25750	25750	25750	25750	0
7	20250317	182800	2249194275	25750	25750	25750	25750	0
8	20250317	182700	2249194275	25750	25750	25750	25750	0
9	20250317	182600	2249194275	25750	25750	25750	25750	0
10	20250317	182500	2249194275	25750	25750	25750	25750	0
11	20250317	182400	2249194275	25750	25750	25750	25750	0
12	20250317	182300	2249194275	25750	25750	25750	25750	0
13	20250317	182200	2249194275	25750	25750	25750	25750	0
14	20250317	182100	2249194275	25750	25750	25750	25750	0
15	20250317	182000	2249194275	25750	25750	25750	25750	0
16	20250317	181900	2249194275	25750	25750	25750	25750	0
17	20250317	181800	2249194275	25750	25750	25750	25750	0
18	20250317	181700	2249194275	25750	25750	25750	25750	0
19	20250317	181600	2249194275	25750	25750	25750	25750	0
20	20250317	181500	2249194275	25750	25750	25750	25750	0
21	20250317	181400	2249194275	25750	25750	25750	25750	0
22	20250317	181300	2249194275	25750	25750	25750	25750	0
23	20250317	181200	2249194275	25750	25750	25750	25750	0
24	20250317	181100	2249194275	25750	25750	25750	25750	0
25	20250317	181000	2249194275	25750	25750	25750	25750	0
26	20250317	180900	2249194275	25750	25750	25750	25750	0
27	20250317	180800	2249194275	25750	25750	25750	25750	0
28	20250317	180700	2249194275	25750	25750	25750	25750	0
29	20250317	180600	2249194275	25750	25750	25750	25750	0
30	20250317	180500	2249194275	25750	25750	25750	25750	0
31	20250317	180400	2249194275	25750	25750	25750	25750	0
32	20250317	180300	2249194275	25750	25750	25750	25750	8518
33	20250317	180200	2249194275	25750	25750	25750	25750	0
34	20250317	180100	2249194275	25750	25750	25750	25750	0
35	20250317	180000	2249194275	25750	25750	25750	25750	0
36	20250317	175900	2249194275	25750	25750	25750	25750	0
37	20250317	175800	2249194275	25750	25750	25750	25750	0
38	20250317	175700	2249194275	25750	25750	25750	25750	0
39	20250317	175600	2249194275	25750	25750	25750	25750	0
40	20250317	175500	2249194275	25750	25750	25750	25750	0
41	20250317	175400	2249194275	25750	25750	25750	25750	0
42	20250317	175300	2249194275	25750	25750	25750	25750	0
43	20250317	175200	2249194275	25750	25750	25750	25750	0
44	20250317	175100	2249194275	25750	25750	25750	25750	0
45	20250317	175000	2249194275	25750	25750	25750	25750	0
46	20250317	174900	2249194275	25750	25750	25750	25750	0
47	20250317	174800	2249194275	25750	25750	25750	25750	0
48	20250317	174700	2249194275	25750	25750	25750	25750	0
49	20250317	174600	2249194275	25750	25750	25750	25750	0
50	20250317	174500	2249194275	25750	25750	25750	25750	0
51	20250317	174400	2249194275	25750	25750	25750	25750	0
52	20250317	174300	2249194275	25750	25750	25750	25750	0
53	20250317	174200	2249194275	25750	25750	25750	25750	0
54	20250317	174100	2249194275	25750	25750	25750	25750	0
55	20250317	174000	2249194275	25750	25750	25750	25750	0
56	20250317	173900	2249194275	25750	25750	25750	25750	0
57	20250317	173800	2249194275	25750	25750	25750	25750	0
58	20250317	173700	2249194275	25750	25750	25750	25750	0
59	20250317	173600	2249194275	25750	25750	25750	25750	0
60	20250317	173500	2249194275	25750	25750	25750	25750	0
61	20250317	173400	2249194275	25750	25750	25750	25750	0
62	20250317	173300	2249194275	25750	25750	25750	25750	8518
63	20250317	173200	2249194275	25750	25750	25750	25750	0
64	20250317	173100	2249194275	25750	25750	25750	25750	0
65	20250317	173000	2249194275	25750	25750	25750	25750	0
66	20250317	172900	2249194275	25750	25750	25750	25750	0
67	20250317	172800	2249194275	25750	25750	25750	25750	0
68	20250317	172700	2249194275	25750	25750	25750	25750	0
69	20250317	172600	2249194275	25750	25750	25750	25750	0
70	20250317	172500	2249194275	25750	25750	25750	25750	0
71	20250317	172400	2249194275	25750	25750	25750	25750	0
72	20250317	172300	2249194275	25750	25750	25750	25750	0
73	20250317	172200	2249194275	25750	25750	25750	25750	0
74	20250317	172100	2249194275	25750	25750	25750	25750	0
75	20250317	172000	2249194275	25750	25750	25750	25750	0
76	20250317	171900	2249194275	25750	25750	25750	25750	0
77	20250317	171800	2249194275	25750	25750	25750	25750	0
78	20250317	171700	2249194275	25750	25750	25750	25750	0
79	20250317	171600	2249194275	25750	25750	25750	25750	0
80	20250317	171500	2249194275	25750	25750	25750	25750	0
81	20250317	171400	2249194275	25750	25750	25750	25750	0
82	20250317	171300	2249194275	25750	25750	25750	25750	0
83	20250317	171200	2249194275	25750	25750	25750	25750	0
84	20250317	171100	2249194275	25750	25750	25750	25750	0
85	20250317	171000	2249194275	25750	25750	25750	25750	0
86	20250317	170900	2249194275	25750	25750	25750	25750	0
87	20250317	170800	2249194275	25750	25750	25750	25750	0
88	20250317	170700	2249194275	25750	25750	25750	25750	0
89	20250317	170600	2249194275	25750	25750	25750	25750	0
90	20250317	170500	2249194275	25750	25750	25750	25750	0
91	20250317	170400	2249194275	25750	25750	25750	25750	0
92	20250317	170300	2249194275	25750	25750	25750	25750	8518
93	20250317	170200	2249194275	25750	25750	25750	25750	0
94	20250317	170100	2249194275	25750	25750	25750	25750	0
95	20250317	170000	2249194275	25750	25750	25750	25750	0
96	20250317	165900	2249194275	25750	25750	25750	25750	0
97	20250317	165800	2249194275	25750	25750	25750	25750	0
98	20250317	165700	2249194275	25750	25750	25750	25750	0
99	20250317	165600	2249194275	25750	25750	25750	25750	0
100	20250317	165500	2249194275	25750	25750	25750	25750	0
101	20250317	165400	2249194275	25750	25750	25750	25750	0
102	20250317	165300	2249194275	25750	25750	25750	25750	0
103	20250317	165200	2249194275	25750	25750	25750	25750	0
104	20250317	165100	2249194275	25750	25750	25750	25750	0
105	20250317	165000	2249194275	25750	25750	25750	25750	0
106	20250317	164900	2249194275	25750	25750	25750	25750	0
107	20250317	164800	2249194275	25750	25750	25750	25750	0
108	20250317	164700	2249194275	25750	25750	25750	25750	0
109	20250317	164600	2249194275	25750	25750	25750	25750	0
110	20250317	164500	2249194275	25750	25750	25750	25750	0
111	20250317	164400	2249194275	25750	25750	25750	25750	0
112	20250317	164300	2249194275	25750	25750	25750	25750	0
113	20250317	164200	2249194275	25750	25750	25750	25750	0
114	20250317	164100	2249194275	25750	25750	25750	25750	0
115	20250317	164000	2249194275	25750	25750	25750	25750	0
116	20250317	163900	2249194275	25750	25750	25750	25750	0
117	20250317	163800	2249194275	25750	25750	25750	25750	0
118	20250317	163700	2249194275	25750	25750	25750	25750	0
119	20250317	163600	2249194275	25750	25750	25750	25750	0
120	20250317	163500	2249194275	25750	25750	25750	25750	0
121	20250317	163400	2249194275	25750	25750	25750	25750	0
122	20250317	163300	2249194275	25750	25750	25750	25750	8518
123	20250317	163200	2249194275	25750	25750	25750	25750	0
124	20250317	163100	2249194275	25750	25750	25750	25750	0
125	20250317	163000	2249194275	25750	25750	25750	25750	0
126	20250317	162900	2249194275	25750	25750	25750	25750	0
127	20250317	162800	2249194275	25750	25750	25750	25750	0
128	20250317	162700	2249194275	25750	25750	25750	25750	0
129	20250317	162600	2249194275	25750	25750	25750	25750	0
130	20250317	162500	2249194275	25750	25750	25750	25750	0
131	20250317	162400	2249194275	25750	25750	25750	25750	0
132	20250317	162300	2249194275	25750	25750	25750	25750	0
133	20250317	162200	2249194275	25750	25750	25750	25750	0
134	20250317	162100	2249194275	25750	25750	25750	25750	0
135	20250317	162000	2249194275	25750	25750	25750	25750	0
136	20250317	161900	2249194275	25750	25750	25750	25750	0
137	20250317	161800	2249194275	25750	25750	25750	25750	0
138	20250317	161700	2249194275	25750	25750	25750	25750	0
139	20250317	161600	2249194275	25750	25750	25750	25750	0
140	20250317	161500	2249194275	25750	25750	25750	25750	0
141	20250317	161400	2249194275	25750	25750	25750	25750	0
142	20250317	161300	2249194275	25750	25750	25750	25750	0
143	20250317	161200	2249194275	25750	25750	25750	25750	0
144	20250317	161100	2249194275	25750	25750	25750	25750	0
145	20250317	161000	2249194275	25750	25750	25750	25750	0
146	20250317	160900	2249194275	25750	25750	25750	25750	0
147	20250317	160800	2249194275	25750	25750	25750	25750	0
148	20250317	160700	2249194275	25750	25750	25750	25750	0
149	20250317	160600	2249194275	25750	25750	25750	25750	0
150	20250317	160500	2249194275	25750	25750	25750	25750	0
151	20250317	160400	2249194275	25750	25750	25750	25750	0
152	20250317	160300	2249194275	25750	25750	25750	25750	8518
153	20250317	160200	2249194275	25750	25750	25750	25750	0
154	20250317	160100	2249194275	25750	25750	25750	25750	0
155	20250317	160000	2249194275	25750	25750	25750	25750	0
156	20250317	155900	2249194275	25750	25750	25750	25750	0
157	20250317	155800	2249194275	25750	25750	25750	25750	0
158	20250317	155700	2249194275	25750	25750	25750	25750	0
159	20250317	155600	2249194275	25750	25750	25750	25750	0
160	20250317	155500	2249194275	25750	25750	25750	25750	0
161	20250317	155400	2249194275	25750	25750	25750	25750	0
162	20250317	155300	2249194275	25750	25750	25750	25750	0
163	20250317	155200	2249194275	25750	25750	25750	25750	0
164	20250317	155100	2249194275	25750	25750	25750	25750	0
165	20250317	155000	2249194275	25750	25750	25750	25750	0
166	20250317	154900	2249194275	25750	25750	25750	25750	0
167	20250317	154800	2249194275	25750	25750	25750	25750	0
168	20250317	154700	2249194275	25750	25750	25750	25750	0
169	20250317	154600	2249194275	25750	25750	25750	25750	0
170	20250317	154500	2249194275	25750	25750	25750	25750	0
171	20250317	154400	2249194275	25750	25750	25750	25750	0
172	20250317	154300	2249194275	25750	25750	25750	25750	0
173	20250317	154200	2249194275	25750	25750	25750	25750	0
174	20250317	154100	2249194275	25750	25750	25750	25750	0
175	20250317	154000	2249194275	25750	25750	25750	25750	0
176	20250317	153900	2249194275	25750	25750	25750	25750	0
177	20250317	153800	2249194275	25750	25750	25750	25750	0
178	20250317	153700	2249194275	25750	25750	25750	25750	0
179	20250317	153600	2249194275	25750	25750	25750	25750	0
180	20250317	153500	2249194275	25750	25750	25750	25750	0
181	20250317	153400	2249194275	25750	25750	25750	25750	0
182	20250317	153300	2249194275	25750	25750	25750	25750	8518
183	20250317	153200	2249194275	25750	25750	25750	25750	0
184	20250317	153100	2249194275	25750	25750	25750	25750	0
185	20250317	153000	2249194275	25750	25750	25750	25750	8518
186	20250317	152900	2029855775	25600	25600	25600	25600	0
187	20250317	152800	2029855775	25600	25600	25600	25600	0
188	20250317	152700	2029855775	25600	25600	25600	25600	0
189	20250317	152600	2029855775	25600	25600	25600	25600	0
190	20250317	152500	2029855775	25600	25600	25600	25600	0
191	20250317	152400	2029855775	25600	25600	25600	25600	0
192	20250317	152300	2029855775	25600	25600	25600	25600	0
193	20250317	152200	2029855775	25600	25600	25600	25600	0
194	20250317	152100	2029855775	25600	25600	25600	25600	0
195	20250317	152000	2029855775	25600	25600	25600	25600	0
196	20250317	151900	2029855775	25600	25650	25650	25600	241
197	20250317	151800	2023674475	25650	25600	25650	25600	13
198	20250317	151700	2023341125	25600	25650	25650	25600	290
199	20250317	151600	2015913375	25700	25700	25700	25650	659
200	20250317	151500	1999002825	25700	25600	25700	25600	876
201	20250317	151400	1976531375	25650	25650	25650	25600	148
202	20250317	151300	1972740425	25600	25600	25650	25600	319
203	20250317	151200	1964572625	25600	25650	25650	25600	57
204	20250317	151100	1963112225	25600	25600	25600	25600	56
205	20250317	151000	1961678625	25600	25650	25650	25600	848
206	20250317	150900	1939932775	25600	25625	25650	25600	130
207	20250317	150800	1936604600	25600	25600	25600	25600	42
208	20250317	150700	1935529400	25600	25600	25650	25600	51
209	20250317	150600	1934223700	25600	25600	25650	25600	398
210	20250317	150500	1924028150	25650	25600	25650	25600	404
211	20250317	150400	1913667450	25600	25600	25600	25600	79
212	20250317	150300	1911645050	25600	25600	25600	25600	264
213	20250317	150200	1904886650	25600	25600	25600	25600	127
214	20250317	150100	1901635450	25600	25650	25650	25600	87
215	20250317	150000	1899405950	25600	25650	25650	25600	64
216	20250317	145900	1897767300	25600	25600	25600	25600	38
217	20250317	145800	1896794500	25600	25600	25600	25600	48
218	20250317	145700	1895565700	25600	25600	25600	25600	67
219	20250317	145600	1893850500	25600	25600	25600	25600	51
220	20250317	145500	1892544900	25650	25600	25650	25600	151
221	20250317	145400	1888677600	25600	25600	25650	25600	249
222	20250317	145300	1882302950	25650	25650	25650	25650	470
223	20250317	145200	1870247450	25650	25650	25650	25650	937
224	20250317	145100	1846213400	25650	25650	25650	25650	50
225	20250317	145000	1844930900	25700	25650	25700	25650	220
226	20250317	144900	1839285400	25650	25650	25650	25650	106
227	20250317	144800	1836566500	25650	25650	25650	25650	40
228	20250317	144700	1835540500	25650	25650	25700	25650	120
229	20250317	144600	1832459250	25700	25650	25700	25650	63
230	20250317	144500	1830840800	25650	25600	25700	25600	79
231	20250317	144400	1828813550	25600	25600	25650	25600	73
232	20250317	144300	1826943000	25600	25650	25650	25600	93
233	20250317	144200	1824560150	25650	25650	25650	25600	129
234	20250317	144100	1821255500	25650	25650	25650	25600	677
235	20250317	144000	1803891500	25650	25600	25650	25600	76
236	20250317	143900	1801944400	25600	25600	25650	25600	221
237	20250317	143800	1796283400	25650	25650	25650	25600	134
238	20250317	143700	1792847400	25600	25600	25650	25600	230
239	20250317	143600	1786957750	25600	25600	25600	25600	150
240	20250317	143500	1783117750	25600	25650	25650	25600	72
241	20250317	143400	1781271150	25650	25650	25700	25650	159
242	20250317	143300	1777192750	25700	25650	25700	25650	285
243	20250317	143200	1769882000	25650	25650	25650	25650	453
244	20250317	143100	1758262550	25650	25650	25650	25650	145
245	20250317	143000	1754543300	25650	25650	25650	25650	343
246	20250317	142900	1745745350	25600	25650	25650	25600	147
247	20250317	142800	1741978050	25600	25650	25650	25600	60
248	20250317	142700	1740441650	25650	25600	25650	25600	87
249	20250317	142600	1738213500	25650	25600	25650	25600	113
250	20250317	142500	1735315600	25600	25600	25650	25600	96
251	20250317	142400	1732856050	25650	25650	25650	25600	174
252	20250317	142300	1728398250	25650	25650	25650	25650	354
253	20250317	142200	1719318150	25650	25650	25650	25650	116
254	20250317	142100	1716342750	25650	25650	25700	25650	163
255	20250317	142000	1712160800	25650	25625	25700	25600	695
256	20250317	141900	1694307525	25600	25650	25650	25600	534
257	20250317	141800	1680610475	25600	25650	25700	25600	238
258	20250317	141700	1674496525	25600	25600	25650	25600	45
259	20250317	141600	1673344475	25600	25650	25650	25600	107
260	20250317	141500	1670602725	25600	25650	25700	25600	132
261	20250317	141400	1667217125	25650	25600	25700	25600	251
262	20250317	141300	1660775375	25600	25650	25650	25600	48
263	20250317	141200	1659546275	25650	25700	25700	25600	178
264	20250317	141100	1654979675	25600	25650	25700	25600	1102
265	20250317	141000	1626713575	25650	25650	25650	25650	148
266	20250317	140900	1622917375	25650	25650	25700	25650	92
267	20250317	140800	1620556225	25650	25650	25650	25650	373
268	20250317	140700	1610988775	25650	25650	25700	25650	182
269	20250317	140600	1606317675	25650	25650	25650	25650	54
270	20250317	140500	1604932575	25650	25650	25700	25650	64
271	20250317	140400	1603290925	25650	25650	25700	25650	147
272	20250317	140300	1599520325	25650	25650	25700	25650	139
273	20250317	140200	1595954175	25650	25650	25650	25650	102
274	20250317	140100	1593337875	25650	25650	25700	25650	78
275	20250317	140000	1591336725	25650	25650	25700	25650	95
276	20250317	135900	1588899925	25700	25650	25700	25650	107
277	20250317	135800	1586152325	25650	25700	25700	25650	514
278	20250317	135700	1572943175	25700	25700	25700	25700	228
279	20250317	135600	1567083575	25750	25700	25750	25700	76
280	20250317	135500	1565127875	25750	25750	25750	25750	519
281	20250317	135400	1551763625	25750	25750	25800	25750	155
282	20250317	135300	1547767925	25650	25700	25850	25650	618
283	20250317	135200	1531870175	25850	25700	25850	25650	236
284	20250317	135100	1525790725	25700	25650	25700	25650	109
285	20250317	135000	1522990275	25650	25700	25700	25650	119
286	20250317	134900	1519932375	25700	25700	25700	25700	153
287	20250317	134800	1516000275	25700	25700	25750	25700	158
288	20250317	134700	1511937775	25700	25700	25750	25700	311
289	20250317	134600	1503941325	25700	25700	25700	25700	251
290	20250317	134500	1497490625	25700	25700	25750	25700	223
291	20250317	134400	1491758525	25700	25700	25700	25700	300
292	20250317	134300	1484048525	25700	25700	25750	25700	150
293	20250317	134200	1480193075	25700	25700	25750	25700	201
294	20250317	134100	1475025425	25700	25700	25700	25700	104
295	20250317	134000	1472352625	25750	25700	25750	25700	123
296	20250317	133900	1469190275	25700	25700	25750	25700	277
297	20250317	133800	1462064075	25700	25700	25750	25700	90
298	20250317	133700	1459749475	25700	25700	25700	25700	142
299	20250317	133600	1456100075	25750	25700	25750	25700	121
300	20250317	133500	1452987325	25700	25650	25750	25650	213
301	20250317	133400	1447506975	25750	25750	25750	25650	106
302	20250317	133300	1444780675	25750	25700	25750	25650	2146
303	20250317	133200	1389626275	25750	25750	25750	25700	126
304	20250317	133100	1386387425	25700	25750	25750	25700	131
305	20250317	133000	1383016375	25700	25700	25700	25700	46
306	20250317	132900	1381834175	25750	25700	25750	25700	171
307	20250317	132800	1377433175	25750	25750	25750	25750	699
308	20250317	132700	1359433925	25750	25800	25800	25750	74
309	20250317	132600	1357526925	25750	25750	25750	25750	83
310	20250317	132500	1355389675	25750	25800	25800	25750	117
311	20250317	132400	1352373225	25800	25750	25800	25750	5
312	20250317	132300	1352244275	25750	25750	25750	25750	56
313	20250317	132200	1350802275	25800	25750	25800	25750	44
314	20250317	132100	1349668925	25750	25750	25750	25750	43
315	20250317	132000	1348561675	25750	25750	25750	25750	14
316	20250317	131900	1348201175	25800	25750	25800	25750	484
317	20250317	131800	1335721575	25750	25750	25750	25700	610
318	20250317	131700	1320014175	25800	25750	25800	25750	612
319	20250317	131600	1304252600	25750	25800	25800	25750	3
320	20250317	131500	1304175300	25750	25750	25750	25750	51
321	20250317	131400	1302862050	25750	25750	25800	25750	122
322	20250317	131300	1299716550	25750	25750	25750	25750	43
323	20250317	131200	1298609300	25750	25800	25800	25750	314
324	20250317	131100	1290518600	25750	25750	25750	25750	37
325	20250317	131000	1289565850	25750	25750	25800	25750	347
326	20250317	130900	1280615600	25750	25800	25800	25750	222
327	20250317	130800	1274888600	25750	25750	25750	25750	11
328	20250317	130700	1274605350	25800	25750	25800	25750	677
329	20250317	130600	1257140450	25750	25750	25750	25750	60
330	20250317	130500	1255595450	25800	25800	25800	25750	30
331	20250317	130400	1254821550	25750	25750	25750	25750	52
332	20250317	130300	1253482550	25750	25750	25750	25750	36
333	20250317	130200	1252555550	25750	25750	25750	25750	35
334	20250317	130100	1251654300	25800	25750	25800	25750	88
335	20250317	130000	1249385100	25750	25750	25800	25750	76
336	20250317	125900	1247426100	25750	25750	25750	25750	42
337	20250317	125800	1246344600	25750	25800	25800	25750	77
338	20250317	125700	1244360850	25750	25750	25750	25750	29
339	20250317	125600	1243614100	25750	25750	25750	25750	36
340	20250317	125500	1242687100	25750	25800	25800	25750	1061
341	20250317	125400	1215363250	25750	25750	25800	25750	60
342	20250317	125300	1213817000	25800	25750	25800	25750	110
343	20250317	125200	1210980500	25750	25750	25750	25750	37
344	20250317	125100	1210027750	25750	25750	25750	25750	61
345	20250317	125000	1208457000	25750	25750	25750	25750	55
346	20250317	124900	1207040750	25800	25700	25800	25700	5
347	20250317	124800	1206911950	25750	25700	25750	25700	45
348	20250317	124700	1205753900	25850	25750	25850	25700	3080
349	20250317	124600	1126186600	25750	25700	25750	25700	42
350	20250317	124500	1125107150	25700	25700	25700	25700	3
351	20250317	124400	1125030050	25750	25700	25750	25700	79
352	20250317	124300	1122998500	25700	25700	25750	25700	59
353	20250317	124200	1121481000	25700	25650	25700	25650	544
354	20250317	124100	1107503050	25700	25700	25700	25650	195
355	20250317	124000	1102491650	25650	25700	25700	25650	83
356	20250317	123900	1100360100	25700	25725	25725	25700	58
357	20250317	123800	1098869350	25725	25725	25725	25725	6
358	20250317	123700	1098715000	25700	25700	25750	25700	76
359	20250317	123600	1096760000	25700	25750	25750	25700	78
360	20250317	123500	1094754050	25700	25650	25700	25650	181
361	20250317	123400	1090104700	25700	25650	25700	25650	7
362	20250317	123300	1089925100	25650	25675	25700	25650	57
363	20250317	123200	1088462425	25675	25700	25700	25675	84
364	20250317	123100	1086304450	25700	25650	25700	25650	139
365	20250317	123000	1082734700	25650	25700	25700	25650	226
366	20250317	122900	1076926600	25700	25700	25700	25650	424
367	20250317	122800	1066029950	25650	25650	25650	25650	59
368	20250317	122700	1064516600	25650	25650	25650	25650	60
369	20250317	122600	1062977600	25650	25650	25650	25650	19
370	20250317	122500	1062490250	25700	25650	25700	25650	71
371	20250317	122400	1060667750	25650	25650	25650	25650	40
372	20250317	122300	1059641750	25650	25700	25700	25650	89
373	20250317	122200	1057356550	25700	25650	25700	25650	75
374	20250317	122100	1055429800	25650	25650	25650	25650	32
375	20250317	122000	1054609000	25650	25650	25700	25650	66
376	20250317	121900	1052913600	25650	25650	25650	25650	7
377	20250317	121800	1052734050	25750	25650	25750	25650	155
378	20250317	121700	1048748100	25650	25700	25700	25650	483
379	20250317	121600	1036335850	25650	25650	25700	25650	36
380	20250317	121500	1035412350	25650	25700	25700	25650	48
381	20250317	121400	1034179350	25700	25700	25700	25650	91
382	20250317	121300	1031841100	25650	25700	25700	25650	64
383	20250317	121200	1030196900	25650	25650	25700	25650	60
384	20250317	121100	1028657100	25750	25650	25750	25650	101
385	20250317	121000	1026061050	25650	25700	25700	25650	34
386	20250317	120900	1025187400	25650	25650	25700	25650	57
387	20250317	120800	1023725150	25650	25700	25700	25650	10
388	20250317	120700	1023468550	25700	25700	25700	25650	85
389	20250317	120600	1021286500	25650	25650	25700	25650	578
390	20250317	120500	1006432750	25700	25750	25750	25650	62
391	20250317	120400	1004837900	25650	25700	25700	25650	256
392	20250317	120300	998259700	25650	25700	25700	25650	65
393	20250317	120200	996589300	25750	25700	25750	25650	139
394	20250317	120100	993016150	25650	25700	25700	25650	149
395	20250317	120000	989189000	25650	25700	25700	25650	158
396	20250317	115900	985130900	25650	25650	25650	25650	4
397	20250317	115800	985028300	25650	25650	25700	25650	1032
398	20250317	115700	958506650	25650	25650	25700	25650	43
399	20250317	115600	957403150	25650	25650	25650	25650	56
400	20250317	115500	955966750	25650	25650	25650	25650	8
401	20250317	115400	955761550	25650	25700	25700	25650	34
402	20250317	115300	954889400	25650	25650	25700	25650	244
403	20250317	115200	948621100	25650	25650	25700	25650	40
404	20250317	115100	947595050	25650	25650	25650	25650	15
405	20250317	115000	947210300	25650	25650	25650	25650	40
406	20250317	114900	946184300	25650	25650	25650	25650	51
407	20250317	114800	944876150	25650	25650	25700	25650	82
408	20250317	114700	942769100	25700	25650	25700	25650	859
409	20250317	114600	920706050	25700	25650	25700	25650	38
410	20250317	114500	919729500	25700	25650	25700	25650	150
411	20250317	114400	915881950	25650	25650	25700	25650	857
412	20250317	114300	893864800	25650	25650	25650	25650	9
413	20250317	114200	893633950	25650	25650	25700	25650	56
414	20250317	114100	892197500	25700	25650	25700	25650	40
415	20250317	114000	891171450	25650	25650	25700	25650	87
416	20250317	113900	888937800	25650	25700	25700	25650	87
417	20250317	113800	886702200	25650	25650	25700	25650	51
418	20250317	113700	885394000	25650	25650	25650	25650	43
419	20250317	113600	884291050	25650	25650	25700	25650	46
420	20250317	113500	883111050	25650	25700	25700	25650	8
421	20250317	113400	882905800	25700	25650	25700	25650	71
422	20250317	113300	881083900	25650	25650	25650	25650	31
423	20250317	113200	880288750	25650	25700	25700	25650	32
424	20250317	113100	879466450	25650	25700	25700	25650	798
425	20250317	113000	858992350	25700	25650	25700	25650	167
426	20250317	112900	854707300	25700	25750	25750	25650	54
427	20250317	112800	853321850	25650	25700	25700	25650	12
428	20250317	112700	853013650	25650	25650	25700	25650	86
429	20250317	112600	850806050	25700	25700	25700	25650	47
430	20250317	112500	849600150	25650	25650	25650	25650	47
431	20250317	112400	848394600	25700	25700	25700	25650	122
432	20250317	112300	845259650	25650	25650	25700	25650	27
433	20250317	112200	844566750	25650	25650	25700	25650	38
434	20250317	112100	843591950	25750	25650	25750	25650	135
435	20250317	112000	840122150	25650	25700	25750	25650	290
436	20250317	111900	832669450	25650	25650	25700	25650	564
437	20250317	111800	818175100	25650	25650	25650	25650	55
438	20250317	111700	816764350	25650	25650	25700	25650	101
439	20250317	111600	814170350	25700	25700	25700	25650	44
440	20250317	111500	813041650	25700	25650	25700	25650	80
441	20250317	111400	810987700	25650	25750	25750	25650	14
442	20250317	111300	810628500	25650	25650	25750	25650	66
443	20250317	111200	808934400	25650	25650	25700	25650	52
444	20250317	111100	807598900	25650	25650	25650	25650	33
445	20250317	111000	806752450	25650	25700	25700	25650	77
446	20250317	110900	804774050	25650	25650	25650	25650	47
447	20250317	110800	803568500	25650	25650	25700	25650	94
448	20250317	110700	801153250	25700	25750	25750	25650	55
449	20250317	110600	799742200	25650	25700	25700	25650	139
450	20250317	110500	796171500	25700	25650	25700	25650	64
451	20250317	110400	794529400	25700	25650	25700	25650	876
452	20250317	110300	772022400	25650	25650	25650	25650	47
453	20250317	110200	770816850	25700	25650	25700	25650	72
454	20250317	110100	768968750	25700	25650	25700	25650	41
455	20250317	110000	767915700	25650	25650	25700	25650	39
456	20250317	105900	766915250	25650	25650	25650	25650	52
457	20250317	105800	765581450	25650	25650	25700	25650	112
458	20250317	105700	762708600	25600	25600	25650	25600	37
459	20250317	105600	761759950	25600	25650	25650	25600	234
460	20250317	105500	755764450	25650	25700	25700	25600	1146
461	20250317	105400	726371100	25700	25650	25700	25650	97
462	20250317	105300	723881000	25650	25700	25700	25650	50
463	20250317	105200	722596250	25650	25650	25700	25650	98
464	20250317	105100	720079950	25650	25700	25700	25650	1215
465	20250317	105000	688856450	25700	25700	25750	25700	88
466	20250317	104900	686593000	25700	25700	25700	25700	2
467	20250317	104800	686541600	25700	25700	25750	25700	72
468	20250317	104700	684690950	25700	25700	25750	25700	14
469	20250317	104600	684331050	25700	25700	25700	25700	6
470	20250317	104500	684176850	25750	25700	25750	25700	70
471	20250317	104400	682375050	25750	25700	25750	25700	6
472	20250317	104300	682220600	25750	25700	25750	25700	60
473	20250317	104200	680675850	25750	25750	25750	25750	105
474	20250317	104100	677972100	25750	25750	25750	25750	45
475	20250317	104000	676813350	25750	25750	25750	25700	1431
476	20250317	103900	639970250	25800	25800	25800	25800	108
477	20250317	103800	637183850	25800	25800	25800	25800	35
478	20250317	103700	636280850	25800	25800	25800	25800	48
479	20250317	103600	635042450	25800	25800	25800	25750	626
480	20250317	103500	618892150	25750	25750	25800	25750	3
481	20250317	103400	618814850	25750	25750	25750	25750	2
482	20250317	103300	618763350	25800	25800	25800	25800	42
483	20250317	103200	617679750	25800	25750	25800	25750	83
484	20250317	103100	615538400	25800	25750	25800	25750	3
485	20250317	103000	615461100	25750	25800	25800	25750	3
486	20250317	102900	615383750	25750	25750	25800	25750	330
487	20250317	102800	606884850	25750	25800	25800	25750	2
488	20250317	102700	606833300	25750	25750	25750	25750	2
489	20250317	102600	606781800	25750	25800	25800	25750	102
490	20250317	102500	604150300	25800	25800	25800	25800	40
491	20250317	102400	603118300	25800	25800	25800	25800	1
492	20250317	102300	603092500	25800	25775	25800	25775	31
493	20250317	102200	602292825	25800	25800	25800	25800	50
494	20250317	102100	601002825	25800	25750	25800	25750	305
495	20250317	102000	593146775	25800	25775	25800	25750	42
496	20250317	101900	592063775	25775	25750	25775	25750	101
497	20250317	101800	589462825	25700	25750	25750	25700	41
498	20250317	101700	588407125	25750	25750	25750	25700	176
499	20250317	101600	583878975	25750	25700	25750	25700	838
500	20250317	101500	562300625	25750	25700	25750	25700	61
501	20250317	101400	560730025	25700	25700	25750	25700	71
502	20250317	101300	558904325	25700	25750	25750	25700	9
503	20250317	101200	558672675	25750	25750	25750	25700	96
504	20250317	101100	556200775	25700	25700	25750	25700	78
505	20250317	101000	554193875	25750	25750	25750	25700	85
506	20250317	100900	552005275	25700	25750	25750	25700	27
507	20250317	100800	551311225	25700	25750	25750	25700	97
508	20250317	100700	548814125	25700	25750	25750	25700	288
509	20250317	100600	541412075	25750	25750	25750	25700	33
510	20250317	100500	540562375	25700	25700	25700	25700	191
511	20250317	100400	535653675	25700	25800	25800	25700	310
512	20250317	100300	527678675	25750	25750	25750	25750	188
513	20250317	100200	522837675	25750	25750	25750	25750	75
514	20250317	100100	520906425	25800	25750	25800	25750	13
515	20250317	100000	520571625	25800	25800	25800	25700	2796
516	20250317	095900	448579125	25800	25850	25850	25750	740
517	20250317	095800	429491875	25800	25825	25850	25800	639
518	20250317	095700	412974075	25800	25850	25850	25800	204
519	20250317	095600	407700775	25800	25800	25850	25800	126
520	20250317	095500	404449825	25850	25850	25850	25800	76
521	20250317	095400	402485325	25850	25850	25850	25800	8
522	20250317	095300	402278625	25800	25850	25850	25800	50
523	20250317	095200	400986275	25800	25850	25850	25800	74
524	20250317	095100	399073475	25850	25800	25850	25800	24
525	20250317	095000	398453525	25800	25800	25850	25800	17
526	20250317	094900	398014825	25850	25800	25850	25800	15
527	20250317	094800	397627675	25850	25750	25850	25750	94
528	20250317	094700	395202375	25800	25850	25850	25800	702
529	20250317	094600	377089325	25800	25850	25850	25800	54
530	20250317	094500	375693525	25850	25850	25850	25850	54
531	20250317	094400	374297625	25850	25850	25850	25850	57
532	20250317	094300	372824175	25850	25850	25850	25850	4
533	20250317	094200	372720775	25850	25800	25850	25800	75
534	20250317	094100	370782175	25800	25800	25850	25800	115
535	20250317	094000	367813775	25800	25800	25800	25750	377
536	20250317	093900	358087225	25800	25800	25800	25800	13
537	20250317	093800	357751825	25800	25800	25800	25800	70
538	20250317	093700	355945825	25800	25750	25800	25750	1063
539	20250317	093600	328572775	25750	25750	25750	25750	575
540	20250317	093500	313766525	25750	25800	25800	25750	396
541	20250317	093400	303568925	25800	25750	25850	25750	1773
542	20250317	093300	257887025	25750	25750	25750	25700	28
543	20250317	093200	257166675	25750	25750	25750	25700	72
544	20250317	093100	255312875	25750	25750	25750	25700	58
545	20250317	093000	253819425	25750	25750	25750	25750	71
546	20250317	092900	251991175	25750	25750	25750	25700	82
547	20250317	092800	249879875	25750	25750	25750	25700	381
548	20250317	092700	240070125	25750	25700	25750	25700	56
549	20250317	092600	238629125	25750	25750	25750	25750	135
550	20250317	092500	235152875	25750	25700	25750	25700	24
551	20250317	092400	234535875	25750	25750	25750	25750	23
552	20250317	092300	233943625	25750	25750	25750	25700	26
553	20250317	092200	233275175	25750	25750	25750	25750	3
554	20250317	092100	233197925	25750	25750	25750	25700	271
555	20250317	092000	226226175	25700	25700	25725	25700	691
556	20250317	091900	208467300	25750	25750	25750	25750	3
557	20250317	091800	208390050	25750	25750	25750	25750	4
558	20250317	091700	208287050	25750	25700	25750	25650	432
559	20250317	091600	197179800	25750	25750	25750	25750	3
560	20250317	091500	197102550	25750	25750	25800	25750	130
561	20250317	091400	193753800	25750	25750	25800	25700	604
562	20250317	091300	178219500	25750	25750	25750	25750	3
563	20250317	091200	178142250	25750	25750	25750	25750	173
564	20250317	091100	173687500	25800	25850	25850	25750	301
565	20250317	091000	165922600	25850	25750	25850	25600	1665
566	20250317	090900	122998250	25750	25650	25750	25600	594
567	20250317	090800	107740400	25650	25650	25700	25500	145
568	20250317	090700	104021300	25600	25550	25600	25550	777
569	20250317	090600	84147900	25550	25650	25650	25550	98
570	20250317	090500	81643750	25650	25550	25650	25550	11
571	20250317	090400	81362600	25500	25650	25650	25500	65
572	20250317	090300	79704650	25450	25500	25500	25450	585
573	20250317	090200	64815900	25450	25650	25650	25450	862
574	20250317	090100	42816750	25650	25650	25700	25650	49
575	20250317	090000	41559700	25700	25650	25700	25600	1620