KissMeData/007310/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184900	1433025000	414000	414000	414000	414000	393
3	20250325	184800	1433025000	414000	414000	414000	414000	0
4	20250325	184700	1433025000	414000	414000	414000	414000	0
5	20250325	184600	1433025000	414000	414000	414000	414000	0
6	20250325	184500	1433025000	414000	414000	414000	414000	0
7	20250325	184400	1433025000	414000	414000	414000	414000	0
8	20250325	184300	1433025000	414000	414000	414000	414000	0
9	20250325	184200	1433025000	414000	414000	414000	414000	0
10	20250325	184100	1433025000	414000	414000	414000	414000	0
11	20250325	184000	1433025000	414000	414000	414000	414000	0
12	20250325	183900	1433025000	414000	414000	414000	414000	0
13	20250325	183800	1433025000	414000	414000	414000	414000	0
14	20250325	183700	1433025000	414000	414000	414000	414000	0
15	20250325	183600	1433025000	414000	414000	414000	414000	0
16	20250325	183500	1433025000	414000	414000	414000	414000	0
17	20250325	183400	1433025000	414000	414000	414000	414000	0
18	20250325	183300	1433025000	414000	414000	414000	414000	0
19	20250325	183200	1433025000	414000	414000	414000	414000	0
20	20250325	183100	1433025000	414000	414000	414000	414000	0
21	20250325	183000	1433025000	414000	414000	414000	414000	0
22	20250325	182900	1433025000	414000	414000	414000	414000	0
23	20250325	182800	1433025000	414000	414000	414000	414000	0
24	20250325	182700	1433025000	414000	414000	414000	414000	0
25	20250325	182600	1433025000	414000	414000	414000	414000	0
26	20250325	182500	1433025000	414000	414000	414000	414000	0
27	20250325	182400	1433025000	414000	414000	414000	414000	0
28	20250325	182300	1433025000	414000	414000	414000	414000	0
29	20250325	182200	1433025000	414000	414000	414000	414000	0
30	20250325	182100	1433025000	414000	414000	414000	414000	0
31	20250325	182000	1433025000	414000	414000	414000	414000	0
32	20250325	181900	1433025000	414000	414000	414000	414000	393
33	20250325	181800	1433025000	414000	414000	414000	414000	0
34	20250325	181700	1433025000	414000	414000	414000	414000	0
35	20250325	181600	1433025000	414000	414000	414000	414000	0
36	20250325	181500	1433025000	414000	414000	414000	414000	0
37	20250325	181400	1433025000	414000	414000	414000	414000	0
38	20250325	181300	1433025000	414000	414000	414000	414000	0
39	20250325	181200	1433025000	414000	414000	414000	414000	0
40	20250325	181100	1433025000	414000	414000	414000	414000	0
41	20250325	181000	1433025000	414000	414000	414000	414000	0
42	20250325	180900	1433025000	414000	414000	414000	414000	0
43	20250325	180800	1433025000	414000	414000	414000	414000	0
44	20250325	180700	1433025000	414000	414000	414000	414000	0
45	20250325	180600	1433025000	414000	414000	414000	414000	0
46	20250325	180500	1433025000	414000	414000	414000	414000	0
47	20250325	180400	1433025000	414000	414000	414000	414000	0
48	20250325	180300	1433025000	414000	414000	414000	414000	0
49	20250325	180200	1433025000	414000	414000	414000	414000	0
50	20250325	180100	1433025000	414000	414000	414000	414000	0
51	20250325	180000	1433025000	414000	414000	414000	414000	0
52	20250325	175900	1433025000	414000	414000	414000	414000	0
53	20250325	175800	1433025000	414000	414000	414000	414000	0
54	20250325	175700	1433025000	414000	414000	414000	414000	0
55	20250325	175600	1433025000	414000	414000	414000	414000	0
56	20250325	175500	1433025000	414000	414000	414000	414000	0
57	20250325	175400	1433025000	414000	414000	414000	414000	0
58	20250325	175300	1433025000	414000	414000	414000	414000	0
59	20250325	175200	1433025000	414000	414000	414000	414000	0
60	20250325	175100	1433025000	414000	414000	414000	414000	0
61	20250325	175000	1433025000	414000	414000	414000	414000	0
62	20250325	174900	1433025000	414000	414000	414000	414000	393
63	20250325	174800	1433025000	414000	414000	414000	414000	0
64	20250325	174700	1433025000	414000	414000	414000	414000	0
65	20250325	174600	1433025000	414000	414000	414000	414000	0
66	20250325	174500	1433025000	414000	414000	414000	414000	0
67	20250325	174400	1433025000	414000	414000	414000	414000	0
68	20250325	174300	1433025000	414000	414000	414000	414000	0
69	20250325	174200	1433025000	414000	414000	414000	414000	0
70	20250325	174100	1433025000	414000	414000	414000	414000	0
71	20250325	174000	1433025000	414000	414000	414000	414000	0
72	20250325	173900	1433025000	414000	414000	414000	414000	0
73	20250325	173800	1433025000	414000	414000	414000	414000	0
74	20250325	173700	1433025000	414000	414000	414000	414000	0
75	20250325	173600	1433025000	414000	414000	414000	414000	0
76	20250325	173500	1433025000	414000	414000	414000	414000	0
77	20250325	173400	1433025000	414000	414000	414000	414000	0
78	20250325	173300	1433025000	414000	414000	414000	414000	0
79	20250325	173200	1433025000	414000	414000	414000	414000	0
80	20250325	173100	1433025000	414000	414000	414000	414000	0
81	20250325	173000	1433025000	414000	414000	414000	414000	0
82	20250325	172900	1433025000	414000	414000	414000	414000	0
83	20250325	172800	1433025000	414000	414000	414000	414000	0
84	20250325	172700	1433025000	414000	414000	414000	414000	0
85	20250325	172600	1433025000	414000	414000	414000	414000	0
86	20250325	172500	1433025000	414000	414000	414000	414000	0
87	20250325	172400	1433025000	414000	414000	414000	414000	0
88	20250325	172300	1433025000	414000	414000	414000	414000	0
89	20250325	172200	1433025000	414000	414000	414000	414000	0
90	20250325	172100	1433025000	414000	414000	414000	414000	0
91	20250325	172000	1433025000	414000	414000	414000	414000	0
92	20250325	171900	1433025000	414000	414000	414000	414000	393
93	20250325	171800	1433025000	414000	414000	414000	414000	0
94	20250325	171700	1433025000	414000	414000	414000	414000	0
95	20250325	171600	1433025000	414000	414000	414000	414000	0
96	20250325	171500	1433025000	414000	414000	414000	414000	0
97	20250325	171400	1433025000	414000	414000	414000	414000	0
98	20250325	171300	1433025000	414000	414000	414000	414000	0
99	20250325	171200	1433025000	414000	414000	414000	414000	0
100	20250325	171100	1433025000	414000	414000	414000	414000	0
101	20250325	171000	1433025000	414000	414000	414000	414000	0
102	20250325	170900	1433025000	414000	414000	414000	414000	0
103	20250325	170800	1433025000	414000	414000	414000	414000	0
104	20250325	170700	1433025000	414000	414000	414000	414000	0
105	20250325	170600	1433025000	414000	414000	414000	414000	0
106	20250325	170500	1433025000	414000	414000	414000	414000	0
107	20250325	170400	1433025000	414000	414000	414000	414000	0
108	20250325	170300	1433025000	414000	414000	414000	414000	0
109	20250325	170200	1433025000	414000	414000	414000	414000	0
110	20250325	170100	1433025000	414000	414000	414000	414000	0
111	20250325	170000	1433025000	414000	414000	414000	414000	0
112	20250325	165900	1433025000	414000	414000	414000	414000	0
113	20250325	165800	1433025000	414000	414000	414000	414000	0
114	20250325	165700	1433025000	414000	414000	414000	414000	0
115	20250325	165600	1433025000	414000	414000	414000	414000	0
116	20250325	165500	1433025000	414000	414000	414000	414000	0
117	20250325	165400	1433025000	414000	414000	414000	414000	0
118	20250325	165300	1433025000	414000	414000	414000	414000	0
119	20250325	165200	1433025000	414000	414000	414000	414000	0
120	20250325	165100	1433025000	414000	414000	414000	414000	0
121	20250325	165000	1433025000	414000	414000	414000	414000	0
122	20250325	164900	1433025000	414000	414000	414000	414000	393
123	20250325	164800	1433025000	414000	414000	414000	414000	0
124	20250325	164700	1433025000	414000	414000	414000	414000	0
125	20250325	164600	1433025000	414000	414000	414000	414000	0
126	20250325	164500	1433025000	414000	414000	414000	414000	0
127	20250325	164400	1433025000	414000	414000	414000	414000	0
128	20250325	164300	1433025000	414000	414000	414000	414000	0
129	20250325	164200	1433025000	414000	414000	414000	414000	0
130	20250325	164100	1433025000	414000	414000	414000	414000	0
131	20250325	164000	1433025000	414000	414000	414000	414000	0
132	20250325	163900	1433025000	414000	414000	414000	414000	0
133	20250325	163800	1433025000	414000	414000	414000	414000	0
134	20250325	163700	1433025000	414000	414000	414000	414000	0
135	20250325	163600	1433025000	414000	414000	414000	414000	0
136	20250325	163500	1433025000	414000	414000	414000	414000	0
137	20250325	163400	1433025000	414000	414000	414000	414000	0
138	20250325	163300	1433025000	414000	414000	414000	414000	0
139	20250325	163200	1433025000	414000	414000	414000	414000	0
140	20250325	163100	1433025000	414000	414000	414000	414000	0
141	20250325	163000	1433025000	414000	414000	414000	414000	0
142	20250325	162900	1433025000	414000	414000	414000	414000	0
143	20250325	162800	1433025000	414000	414000	414000	414000	0
144	20250325	162700	1433025000	414000	414000	414000	414000	0
145	20250325	162600	1433025000	414000	414000	414000	414000	0
146	20250325	162500	1433025000	414000	414000	414000	414000	0
147	20250325	162400	1433025000	414000	414000	414000	414000	0
148	20250325	162300	1433025000	414000	414000	414000	414000	0
149	20250325	162200	1433025000	414000	414000	414000	414000	0
150	20250325	162100	1433025000	414000	414000	414000	414000	0
151	20250325	162000	1433025000	414000	414000	414000	414000	0
152	20250325	161900	1433025000	414000	414000	414000	414000	393
153	20250325	161800	1433025000	414000	414000	414000	414000	0
154	20250325	161700	1433025000	414000	414000	414000	414000	0
155	20250325	161600	1433025000	414000	414000	414000	414000	0
156	20250325	161500	1433025000	414000	414000	414000	414000	0
157	20250325	161400	1433025000	414000	414000	414000	414000	0
158	20250325	161300	1433025000	414000	414000	414000	414000	0
159	20250325	161200	1433025000	414000	414000	414000	414000	0
160	20250325	161100	1433025000	414000	414000	414000	414000	0
161	20250325	161000	1433025000	414000	414000	414000	414000	0
162	20250325	160900	1433025000	414000	414000	414000	414000	0
163	20250325	160800	1433025000	414000	414000	414000	414000	0
164	20250325	160700	1433025000	414000	414000	414000	414000	0
165	20250325	160600	1433025000	414000	414000	414000	414000	0
166	20250325	160500	1433025000	414000	414000	414000	414000	0
167	20250325	160400	1433025000	414000	414000	414000	414000	0
168	20250325	160300	1433025000	414000	414000	414000	414000	0
169	20250325	160200	1433025000	414000	414000	414000	414000	0
170	20250325	160100	1433025000	414000	414000	414000	414000	0
171	20250325	160000	1433025000	414000	414000	414000	414000	0
172	20250325	155900	1433025000	414000	414000	414000	414000	0
173	20250325	155800	1433025000	414000	414000	414000	414000	0
174	20250325	155700	1433025000	414000	414000	414000	414000	0
175	20250325	155600	1433025000	414000	414000	414000	414000	0
176	20250325	155500	1433025000	414000	414000	414000	414000	0
177	20250325	155400	1433025000	414000	414000	414000	414000	0
178	20250325	155300	1433025000	414000	414000	414000	414000	0
179	20250325	155200	1433025000	414000	414000	414000	414000	0
180	20250325	155100	1433025000	414000	414000	414000	414000	0
181	20250325	155000	1433025000	414000	414000	414000	414000	0
182	20250325	154900	1433025000	414000	414000	414000	414000	393
183	20250325	154800	1433025000	414000	414000	414000	414000	0
184	20250325	154700	1433025000	414000	414000	414000	414000	0
185	20250325	154600	1433025000	414000	414000	414000	414000	0
186	20250325	154500	1433025000	414000	414000	414000	414000	0
187	20250325	154400	1433025000	414000	414000	414000	414000	0
188	20250325	154300	1433025000	414000	414000	414000	414000	0
189	20250325	154200	1433025000	414000	414000	414000	414000	0
190	20250325	154100	1433025000	414000	414000	414000	414000	0
191	20250325	154000	1433025000	414000	414000	414000	414000	0
192	20250325	153900	1433025000	414000	414000	414000	414000	0
193	20250325	153800	1433025000	414000	414000	414000	414000	0
194	20250325	153700	1433025000	414000	414000	414000	414000	0
195	20250325	153600	1433025000	414000	414000	414000	414000	0
196	20250325	153500	1433025000	414000	414000	414000	414000	0
197	20250325	153400	1433025000	414000	414000	414000	414000	0
198	20250325	153300	1433025000	414000	414000	414000	414000	0
199	20250325	153200	1433025000	414000	414000	414000	414000	0
200	20250325	153100	1433025000	414000	414000	414000	414000	0
201	20250325	153000	1433025000	414000	414000	414000	414000	393
202	20250325	152900	1270323000	414000	414000	414000	414000	0
203	20250325	152800	1270323000	414000	414000	414000	414000	0
204	20250325	152700	1270323000	414000	414000	414000	414000	0
205	20250325	152600	1270323000	414000	414000	414000	414000	0
206	20250325	152500	1270323000	414000	414000	414000	414000	0
207	20250325	152400	1270323000	414000	414000	414000	414000	0
208	20250325	152300	1270323000	414000	414000	414000	414000	0
209	20250325	152200	1270323000	414000	414000	414000	414000	0
210	20250325	152100	1270323000	414000	414000	414000	414000	0
211	20250325	152000	1270323000	414000	414000	414000	414000	0
212	20250325	151900	1270323000	414000	414500	414500	414000	26
213	20250325	151800	1259555000	414000	414000	414500	414000	23
214	20250325	151700	1250030000	414000	414000	414500	414000	21
215	20250325	151600	1241334000	414000	414500	414500	414000	30
216	20250325	151500	1228909000	414500	414500	414500	414500	13
217	20250325	151400	1223520500	414500	414500	415000	414500	6
218	20250325	151300	1221032500	414500	415000	415000	414500	12
219	20250325	151200	1216057500	414000	414500	414500	414000	2
220	20250325	151100	1215229000	414500	414500	414500	414500	12
221	20250325	151000	1210255000	414500	414500	414500	414500	8
222	20250325	150900	1206939000	414500	414500	414500	414500	12
223	20250325	150800	1201965000	414500	414500	414500	414500	6
224	20250325	150700	1199478000	414500	415000	415000	414500	21
225	20250325	150600	1190773000	414500	415000	415000	414500	7
226	20250325	150500	1187868500	414500	414500	414500	414500	1
227	20250325	150400	1187454000	414500	414500	414500	414500	14
228	20250325	150300	1181651000	414500	415000	415000	414500	5
229	20250325	150200	1179578000	415000	415000	415000	415000	4
230	20250325	150100	1177918000	415000	415000	415000	414500	7
231	20250325	150000	1175014000	415000	414500	415000	414000	32
232	20250325	145900	1161752500	414500	414500	414500	414500	8
233	20250325	145800	1158436500	414500	414000	414500	414000	2
234	20250325	145700	1157608000	414000	414000	414000	414000	3
235	20250325	145600	1156366000	413000	413000	413000	413000	1
236	20250325	145500	1155953000	413000	415000	415000	413000	27
237	20250325	145400	1144765500	415000	415000	415000	415000	6
238	20250325	145300	1142275500	414500	414500	414500	414500	3
239	20250325	145200	1141032000	414500	414500	414500	414500	4
240	20250325	145100	1139374000	413500	414500	414500	413500	22
241	20250325	145000	1130256500	414500	414500	414500	414500	5
242	20250325	144900	1128184000	414500	415000	415000	414500	29
243	20250325	144800	1116163000	415000	415000	415000	415000	4
244	20250325	144700	1114503000	414500	414500	414500	414500	1
245	20250325	144600	1114088500	414500	414500	414500	414500	9
246	20250325	144500	1110358000	414000	414000	414000	414000	7
247	20250325	144400	1107460000	414000	414000	414000	414000	5
248	20250325	144300	1105390000	414000	414000	414000	414000	9
249	20250325	144200	1101664000	414500	414000	414500	414000	11
250	20250325	144100	1097105500	414500	414000	414500	414000	8
251	20250325	144000	1093791500	414000	414500	414500	414000	5
252	20250325	143900	1091719500	414000	414500	414500	414000	8
253	20250325	143800	1088407000	414500	414000	414500	413500	11
254	20250325	143700	1083853500	414500	413500	414500	413500	4
255	20250325	143600	1082198500	414000	414000	414000	414000	8
256	20250325	143500	1078886500	413500	413500	413500	413500	0
257	20250325	143400	1078886500	413500	413500	413500	413500	4
258	20250325	143300	1077232500	414000	414000	414000	413500	19
259	20250325	143200	1069369000	414000	414000	414000	413500	4
260	20250325	143100	1067714000	414000	414000	414000	414000	11
261	20250325	143000	1063160000	414000	414000	414000	414000	8
262	20250325	142900	1059848000	414000	414000	414000	414000	13
263	20250325	142800	1054466000	414000	414000	414000	414000	2
264	20250325	142700	1053638000	413000	413000	413000	413000	5
265	20250325	142600	1051573000	413000	413000	413000	413000	2
266	20250325	142500	1050747000	413000	414000	414000	413000	8
267	20250325	142400	1047439000	414000	414000	414000	414000	4
268	20250325	142300	1045783000	414000	414000	414000	414000	3
269	20250325	142200	1044541000	414000	414500	414500	414000	12
270	20250325	142100	1039571000	414000	414000	414000	414000	8
271	20250325	142000	1036259000	414000	414000	414000	413500	12
272	20250325	141900	1031292000	414000	414000	414000	414000	4
273	20250325	141800	1029636000	413000	413000	413000	413000	0
274	20250325	141700	1029636000	413000	413000	413000	413000	0
275	20250325	141600	1029636000	413000	413000	413000	413000	0
276	20250325	141500	1029636000	413000	414000	414000	413000	22
277	20250325	141400	1020538000	414000	414000	414000	414000	3
278	20250325	141300	1019296000	414000	414000	414000	414000	1
279	20250325	141200	1018882000	413500	414000	414000	413500	12
280	20250325	141100	1013917000	414000	414000	414000	414000	2
281	20250325	141000	1013089000	414000	414000	414000	414000	10
282	20250325	140900	1008949000	414000	415000	415000	414000	10
283	20250325	140800	1004802000	415000	414500	415000	414500	7
284	20250325	140700	1001899000	414500	415000	415000	414500	14
285	20250325	140600	996094000	414500	414000	414500	414000	15
286	20250325	140500	989877000	414500	414500	414500	414500	4
287	20250325	140400	988219000	414000	414500	414500	413500	9
288	20250325	140300	984494000	413500	413500	413500	413500	0
289	20250325	140200	984494000	413500	413500	413500	413500	0
290	20250325	140100	984494000	413500	413500	414500	413500	7
291	20250325	140000	981598500	413500	414000	414000	413500	6
292	20250325	135900	979115000	413500	414000	414000	413500	8
293	20250325	135800	975805000	414000	414000	414000	414000	8
294	20250325	135700	972493000	414000	414000	414000	414000	1
295	20250325	135600	972079000	414000	414500	414500	414000	6
296	20250325	135500	969593000	414500	414500	414500	414500	4
297	20250325	135400	967935000	414500	414500	414500	414500	4
298	20250325	135300	966277000	414500	414500	414500	414500	4
299	20250325	135200	964619000	414500	414500	414500	414500	9
300	20250325	135100	960888500	414500	415000	415000	414500	17
301	20250325	135000	953840000	415000	415000	415000	414500	7
302	20250325	134900	950936000	414500	414500	414500	414500	9
303	20250325	134800	947205500	414500	415000	415000	414500	7
304	20250325	134700	944302500	415000	415000	415000	415000	1
305	20250325	134600	943887500	414000	414000	414000	414000	0
306	20250325	134500	943887500	414000	415000	415000	414000	39
307	20250325	134400	927735000	414500	414500	414500	414500	3
308	20250325	134300	926491500	414500	415000	415000	414500	11
309	20250325	134200	921930500	414500	414500	414500	414500	16
310	20250325	134100	915298500	413000	413000	413500	413000	78
311	20250325	134000	883053500	413000	413000	413000	413000	16
312	20250325	133900	876445500	412500	412500	412500	412500	1
313	20250325	133800	876033000	412000	412000	412000	412000	0
314	20250325	133700	876033000	412000	412000	412000	412000	3
315	20250325	133600	874797000	412000	412500	412500	412000	9
316	20250325	133500	871087000	412500	412500	412500	412500	2
317	20250325	133400	870262000	412500	412500	412500	412500	0
318	20250325	133300	870262000	412500	412500	412500	412500	8
319	20250325	133200	866962000	412500	412500	412500	412500	2
320	20250325	133100	866137000	412500	412500	413500	412500	9
321	20250325	133000	862423500	412500	412500	412500	412500	0
322	20250325	132900	862423500	412500	412000	412500	412000	10
323	20250325	132800	858303000	412000	412000	412000	412000	8
324	20250325	132700	855007000	412500	412500	412500	412500	1
325	20250325	132600	854594500	412000	412000	412000	412000	8
326	20250325	132500	851298500	412500	412500	412500	412500	0
327	20250325	132400	851298500	412500	412500	412500	412500	4
328	20250325	132300	849648500	412000	412000	412000	412000	1
329	20250325	132200	849236500	412000	412500	412500	412000	16
330	20250325	132100	842638500	412500	412500	412500	412500	0
331	20250325	132000	842638500	412500	412500	412500	412500	4
332	20250325	131900	840988500	412500	412500	412500	412500	0
333	20250325	131800	840988500	412500	412500	412500	412500	7
334	20250325	131700	838101000	412500	412500	412500	412500	4
335	20250325	131600	836451000	413000	413000	413000	413000	0
336	20250325	131500	836451000	413000	413000	413000	413000	0
337	20250325	131400	836451000	413000	413000	413000	413000	0
338	20250325	131300	836451000	413000	413000	413000	413000	9
339	20250325	131200	832734000	412500	412500	412500	412500	1
340	20250325	131100	832321500	412000	412000	412000	412000	2
341	20250325	131000	831497500	413000	413500	413500	413000	4
342	20250325	130900	829845000	412500	412500	412500	412500	14
343	20250325	130800	824070000	412500	413000	413000	412500	14
344	20250325	130700	818293000	413000	413000	413000	413000	3
345	20250325	130600	817054000	415000	414000	415000	414000	21
346	20250325	130500	808348000	413500	413500	413500	413500	3
347	20250325	130400	807107500	414000	413500	414000	413500	10
348	20250325	130300	802968000	413000	413000	413000	413000	0
349	20250325	130200	802968000	413000	413000	413000	413000	0
350	20250325	130100	802968000	413000	413000	413000	413000	0
351	20250325	130000	802968000	413000	413000	413000	413000	0
352	20250325	125900	802968000	413000	413000	413000	413000	2
353	20250325	125800	802142000	414500	414500	414500	414500	6
354	20250325	125700	799655000	412500	412500	412500	412500	1
355	20250325	125600	799242500	412500	412500	412500	412500	2
356	20250325	125500	798417500	414000	414000	414000	414000	5
357	20250325	125400	796347500	412500	414000	414000	412500	2
358	20250325	125300	795521000	414000	414000	414000	414000	5
359	20250325	125200	793451000	412500	413500	413500	412500	6
360	20250325	125100	790971000	412500	412500	412500	412500	0
361	20250325	125000	790971000	412500	414000	414000	412500	8
362	20250325	124900	787662000	412500	412500	412500	412500	11
363	20250325	124800	783124500	414000	413000	414000	413000	7
364	20250325	124700	780232500	412500	412500	412500	412500	2
365	20250325	124600	779407500	412500	412500	412500	412500	8
366	20250325	124500	776107500	414000	412500	414000	412000	26
367	20250325	124400	765378000	412500	412500	412500	412500	0
368	20250325	124300	765378000	412500	414000	414000	412500	9
369	20250325	124200	761655000	412500	413000	413000	412000	20
370	20250325	124100	753410000	414000	414000	414000	414000	6
371	20250325	124000	750926000	412500	413000	413000	412500	3
372	20250325	123900	749687500	414500	414500	414500	414500	0
373	20250325	123800	749687500	414500	412500	414500	412500	8
374	20250325	123700	746375500	412500	412500	412500	412500	4
375	20250325	123600	744725500	412500	414500	414500	412500	8
376	20250325	123500	741413500	412500	412500	412500	412500	2
377	20250325	123400	740588500	415000	415000	415000	415000	0
378	20250325	123300	740588500	415000	412500	415000	412500	8
379	20250325	123200	737273500	412500	412500	412500	412500	0
380	20250325	123100	737273500	412500	414500	414500	412500	7
381	20250325	123000	734374000	412500	412000	412500	412000	2
382	20250325	122900	733549500	414500	414500	414500	414500	6
383	20250325	122800	731062500	412000	413500	413500	412000	6
384	20250325	122700	728587000	415000	415000	415000	415000	0
385	20250325	122600	728587000	415000	412500	415000	412500	11
386	20250325	122500	724037000	412000	412000	412000	412000	0
387	20250325	122400	724037000	412000	413500	413500	412000	7
388	20250325	122300	721144000	412000	412000	412000	412000	2
389	20250325	122200	720320000	413500	413500	413500	413500	0
390	20250325	122100	720320000	413500	412000	413500	412000	8
391	20250325	122000	717015000	412000	413000	413000	412000	4
392	20250325	121900	715365000	412500	413500	413500	412500	8
393	20250325	121800	712059000	412000	412000	412000	412000	0
394	20250325	121700	712059000	412000	413000	413000	412000	6
395	20250325	121600	709582000	412000	412000	412000	412000	1
396	20250325	121500	709170000	412500	412500	412500	412500	5
397	20250325	121400	707107500	412500	412000	412500	412000	12
398	20250325	121300	702160000	412000	412000	412000	412000	0
399	20250325	121200	702160000	412000	412250	412500	412000	10
400	20250325	121100	698036500	412500	412500	412500	412500	0
401	20250325	121000	698036500	412500	412500	412500	412500	1
402	20250325	120900	697624000	412500	413000	413000	412000	29
403	20250325	120800	685662500	412500	412500	412500	412500	8
404	20250325	120700	682362500	412500	412500	413000	412500	12
405	20250325	120600	677409500	413000	413000	413000	413000	4
406	20250325	120500	675757500	412500	413500	413500	412500	14
407	20250325	120400	669976500	412500	412500	412500	412500	0
408	20250325	120300	669976500	412500	413500	413500	412500	2
409	20250325	120200	669150500	413500	413500	413500	412500	12
410	20250325	120100	664193500	413500	413500	413500	413000	6
411	20250325	120000	661713500	412500	413500	413500	412500	7
412	20250325	115900	658821000	412500	412500	412500	412500	73
413	20250325	115800	628708500	412500	413500	413500	412500	7
414	20250325	115700	625819000	413000	413000	413000	413000	4
415	20250325	115600	624167000	413000	413000	413000	413000	1
416	20250325	115500	623754000	413000	412500	413000	412500	8
417	20250325	115400	620451000	412500	412500	412500	412500	0
418	20250325	115300	620451000	412500	413000	413000	412500	115
419	20250325	115200	573010500	412500	412500	412500	412500	30
420	20250325	115100	560635500	412500	413500	413500	412500	80
421	20250325	115000	527602500	415500	413000	415500	413000	8
422	20250325	114900	524286000	413000	413000	413000	413000	1
423	20250325	114800	523873000	415500	413500	415500	413500	7
424	20250325	114700	520966500	414000	414000	414000	414000	2
425	20250325	114600	520138500	413000	413000	413000	413000	5
426	20250325	114500	518073500	415500	414000	415500	414000	8
427	20250325	114400	514752500	413000	413500	413500	413000	3
428	20250325	114300	513513000	415500	413000	415500	413000	8
429	20250325	114200	510196500	413000	413000	413000	413000	2
430	20250325	114100	509370500	413000	415000	415000	413000	11
431	20250325	114000	504815500	413000	413000	413000	413000	0
432	20250325	113900	504815500	413000	413000	413000	413000	5
433	20250325	113800	502750500	415000	415000	415000	415000	6
434	20250325	113700	500260500	413000	413000	413000	413000	2
435	20250325	113600	499434500	415000	415000	415000	415000	6
436	20250325	113500	496944500	413000	413500	413500	413000	17
437	20250325	113400	489917500	413000	412500	413000	412000	17
438	20250325	113300	482903500	412500	413500	413500	412500	29
439	20250325	113200	470927000	413500	413000	413500	413000	6
440	20250325	113100	468448500	414000	414000	414000	414000	7
441	20250325	113000	465550500	413000	413000	413000	413000	1
442	20250325	112900	465137500	415000	415000	415000	415000	6
443	20250325	112800	462647500	413000	413500	413500	413000	5
444	20250325	112700	460581500	413000	413000	413000	413000	1
445	20250325	112600	460168500	413000	415000	415000	413000	23
446	20250325	112500	450653500	413000	415000	415000	413000	6
447	20250325	112400	448171500	414000	413500	414000	413500	6
448	20250325	112300	445690000	413000	413000	413000	413000	3
449	20250325	112200	444451000	413000	413000	413000	413000	8
450	20250325	112100	441147000	413000	415000	415000	413000	7
451	20250325	112000	438244000	414500	413000	414500	413000	4
452	20250325	111900	436589000	413500	413500	414000	413500	25
453	20250325	111800	426248500	413500	414500	414500	413500	36
454	20250325	111700	411344000	415000	416000	416000	415000	6
455	20250325	111600	408849000	414000	414000	414000	414000	1
456	20250325	111500	408435000	414000	416000	416000	414000	5
457	20250325	111400	406363000	414500	416000	416000	414500	8
458	20250325	111300	403038000	414500	414500	414500	414500	1
459	20250325	111200	402623500	414000	416500	416500	414000	9
460	20250325	111100	398882500	414500	414500	414500	414500	1
461	20250325	111000	398468000	415000	415000	416500	415000	30
462	20250325	110900	385990500	416000	414500	416000	413500	30
463	20250325	110800	373561000	415000	415000	415000	415000	2
464	20250325	110700	372731000	414500	416500	416500	414500	4
465	20250325	110600	371067000	414500	414500	414500	414500	2
466	20250325	110500	370238000	414500	416500	416500	414500	8
467	20250325	110400	366916000	414000	414000	414000	414000	1
468	20250325	110300	366502000	414000	414000	414000	414000	0
469	20250325	110200	366502000	414000	416000	416000	414000	7
470	20250325	110100	363592000	414000	414500	414500	414000	7
471	20250325	110000	360693000	416500	416500	416500	416500	5
472	20250325	105900	358610500	414000	414000	415000	414000	15
473	20250325	105800	352394000	416500	416500	416500	416500	0
474	20250325	105700	352394000	416500	414000	416500	414000	7
475	20250325	105600	349481000	414000	414000	414000	414000	0
476	20250325	105500	349481000	414000	417000	417000	414000	21
477	20250325	105400	340757500	415000	415000	415000	415000	22
478	20250325	105300	331627500	417000	417000	417000	417000	0
479	20250325	105200	331627500	417000	415000	417000	415000	3
480	20250325	105100	330380500	417000	417000	417000	417000	0
481	20250325	105000	330380500	417000	415500	417000	415000	9
482	20250325	104900	326637000	414500	414500	414500	414500	0
483	20250325	104800	326637000	414500	417000	417000	414500	3
484	20250325	104700	325388500	415500	415500	415500	415000	5
485	20250325	104600	323312000	417000	417000	417000	417000	0
486	20250325	104500	323312000	417000	415000	417000	415000	5
487	20250325	104400	321231000	415000	415000	415000	415000	0
488	20250325	104300	321231000	415000	416000	416000	415000	6
489	20250325	104200	318737000	415500	415500	415500	415500	1
490	20250325	104100	318321500	415000	414500	415000	414500	6
491	20250325	104000	315832000	417000	415000	417000	415000	8
492	20250325	103900	312502000	415500	415500	415500	415500	3
493	20250325	103800	311255500	417000	415000	417000	415000	7
494	20250325	103700	308340500	415000	415000	415000	415000	0
495	20250325	103600	308340500	415000	417000	417000	415000	7
496	20250325	103500	305423500	415000	415500	415500	414500	18
497	20250325	103400	297949500	415500	415500	415500	415500	3
498	20250325	103300	296703000	417500	415500	417500	415500	7
499	20250325	103200	293784500	415500	415500	415500	415500	0
500	20250325	103100	293784500	415500	415500	417500	415500	9
501	20250325	103000	290033000	415500	415500	415500	415500	0
502	20250325	102900	290033000	415500	415500	415500	415500	2
503	20250325	102800	289202000	418000	418000	418000	418000	6
504	20250325	102700	286694000	415500	415500	415500	415500	3
505	20250325	102600	285447500	418000	415500	418000	415500	7
506	20250325	102500	282524000	416000	416000	416000	416000	3
507	20250325	102400	281276000	415500	418000	418000	415500	8
508	20250325	102300	277937000	415000	415000	415000	415000	0
509	20250325	102200	277937000	415000	415000	415000	415000	1
510	20250325	102100	277522000	417500	417500	417500	417500	6
511	20250325	102000	275017000	415000	418000	418000	415000	2
512	20250325	101900	274184000	417500	415000	417500	415000	7
513	20250325	101800	271266500	415500	415500	415500	415500	1
514	20250325	101700	270851000	417500	415000	417500	415000	2
515	20250325	101600	270018500	417500	417500	417500	417500	5
516	20250325	101500	267931000	414500	416000	416000	414500	15
517	20250325	101400	261705000	418000	416500	418000	416500	6
518	20250325	101300	259198500	415000	415000	415000	415000	1
519	20250325	101200	258783500	417000	416500	417000	414500	17
520	20250325	101100	251722000	415500	415500	415500	415500	7
521	20250325	101000	248813500	415500	416500	416500	415500	6
522	20250325	100900	246318000	416500	418000	418000	416500	12
523	20250325	100800	241311000	416000	417000	417500	416000	9
524	20250325	100700	237559500	417500	417500	417500	417500	5
525	20250325	100600	235472000	416000	416000	416000	416000	1
526	20250325	100500	235056000	417500	417500	417500	417500	1
527	20250325	100400	234638500	418000	418000	418000	418000	7
528	20250325	100300	231712500	417500	417500	417500	417500	0
529	20250325	100200	231712500	417500	417500	417500	417500	6
530	20250325	100100	229207500	417500	417500	417500	417500	1
531	20250325	100000	228790000	416000	416500	418000	415500	9
532	20250325	095900	225036000	416500	416500	416500	416500	0
533	20250325	095800	225036000	416500	416500	416500	416500	0
534	20250325	095700	225036000	416500	416500	416500	416500	5
535	20250325	095600	222953500	416500	416000	416500	416000	7
536	20250325	095500	220039000	416000	416000	416000	416000	6
537	20250325	095400	217543000	416000	416000	416000	416000	0
538	20250325	095300	217543000	416000	416000	416000	416000	0
539	20250325	095200	217543000	416000	416000	416000	415000	36
540	20250325	095100	202597000	416000	417500	417500	416000	6
541	20250325	095000	200097500	417000	416500	418000	416500	7
542	20250325	094900	197178000	418000	418000	418000	418000	1
543	20250325	094800	196760000	418000	418000	418000	418000	6
544	20250325	094700	194252000	417500	417500	417500	417500	0
545	20250325	094600	194252000	417500	417500	417500	417500	0
546	20250325	094500	194252000	417500	416000	417500	416000	8
547	20250325	094400	190916500	417500	417500	417500	417500	0
548	20250325	094300	190916500	417500	417500	417500	417500	5
549	20250325	094200	188829000	416000	416000	416000	416000	1
550	20250325	094100	188413000	416000	416000	416000	416000	2
551	20250325	094000	187581000	417500	417500	417500	417500	6
552	20250325	093900	185076000	416500	416500	416500	414500	23
553	20250325	093800	175518500	418000	418000	418000	418000	5
554	20250325	093700	173428500	416000	416000	416000	416000	0
555	20250325	093600	173428500	416000	417500	417500	416000	6
556	20250325	093500	170925000	417500	417500	417500	417500	1
557	20250325	093400	170507500	417500	417500	417500	417500	0
558	20250325	093300	170507500	417500	417500	417500	417500	6
559	20250325	093200	168002500	417500	417500	417500	417500	1
560	20250325	093100	167585000	417500	416000	417500	416000	7
561	20250325	093000	164665500	416000	416000	416000	416000	1
562	20250325	092900	164249500	417500	417500	417500	417500	0
563	20250325	092800	164249500	417500	415500	417500	415500	6
564	20250325	092700	161746500	415500	415500	415500	415500	1
565	20250325	092600	161331000	417500	416000	417500	416000	7
566	20250325	092500	158410000	416000	416500	416500	416000	2
567	20250325	092400	157577500	416500	418000	418000	416500	8
568	20250325	092300	154238000	416500	416500	416500	416500	1
569	20250325	092200	153821500	417500	417500	417500	417500	2
570	20250325	092100	152986500	417500	417500	417500	417500	9
571	20250325	092000	149229000	417500	417500	417500	417500	0
572	20250325	091900	149229000	417500	417500	418000	417500	8
573	20250325	091800	145888000	415500	417000	417000	415500	5
574	20250325	091700	143804500	416500	416000	416500	416000	4
575	20250325	091600	142139000	415500	415500	417000	415500	19
576	20250325	091500	134237000	415500	416000	416000	415500	3
577	20250325	091400	132990000	416000	416000	417000	416000	11
578	20250325	091300	128407500	417000	417000	417000	417000	0
579	20250325	091200	128407500	417000	417000	417000	417000	6
580	20250325	091100	125905500	417000	415000	417500	415000	12
581	20250325	091000	120916500	414500	417500	417500	414500	34
582	20250325	090900	106786500	416000	416000	416000	416000	12
583	20250325	090800	101794500	416000	416000	416000	416000	0
584	20250325	090700	101794500	416000	416000	416000	415500	32
585	20250325	090600	88494500	415500	416500	416500	415500	37
586	20250325	090500	73112500	416500	419500	419500	416000	35
587	20250325	090400	58440500	419500	419000	419500	419000	6
588	20250325	090300	55924000	419000	416000	420500	415500	24
589	20250325	090200	45901000	416000	415500	416000	415500	13
590	20250325	090100	40496500	414000	414000	414000	414000	13
591	20250325	090000	35114500	414000	413000	415500	413000	85