KissMeData/008730/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185200	2899590875	29700	29700	29700	29700	1491
3	20250324	185100	2899590875	29700	29700	29700	29700	0
4	20250324	185000	2899590875	29700	29700	29700	29700	0
5	20250324	184900	2899590875	29700	29700	29700	29700	0
6	20250324	184800	2899590875	29700	29700	29700	29700	0
7	20250324	184700	2899590875	29700	29700	29700	29700	0
8	20250324	184600	2899590875	29700	29700	29700	29700	0
9	20250324	184500	2899590875	29700	29700	29700	29700	0
10	20250324	184400	2899590875	29700	29700	29700	29700	0
11	20250324	184300	2899590875	29700	29700	29700	29700	0
12	20250324	184200	2899590875	29700	29700	29700	29700	0
13	20250324	184100	2899590875	29700	29700	29700	29700	0
14	20250324	184000	2899590875	29700	29700	29700	29700	0
15	20250324	183900	2899590875	29700	29700	29700	29700	0
16	20250324	183800	2899590875	29700	29700	29700	29700	0
17	20250324	183700	2899590875	29700	29700	29700	29700	0
18	20250324	183600	2899590875	29700	29700	29700	29700	0
19	20250324	183500	2899590875	29700	29700	29700	29700	0
20	20250324	183400	2899590875	29700	29700	29700	29700	0
21	20250324	183300	2899590875	29700	29700	29700	29700	0
22	20250324	183200	2899590875	29700	29700	29700	29700	0
23	20250324	183100	2899590875	29700	29700	29700	29700	0
24	20250324	183000	2899590875	29700	29700	29700	29700	0
25	20250324	182900	2899590875	29700	29700	29700	29700	0
26	20250324	182800	2899590875	29700	29700	29700	29700	0
27	20250324	182700	2899590875	29700	29700	29700	29700	0
28	20250324	182600	2899590875	29700	29700	29700	29700	0
29	20250324	182500	2899590875	29700	29700	29700	29700	0
30	20250324	182400	2899590875	29700	29700	29700	29700	0
31	20250324	182300	2899590875	29700	29700	29700	29700	0
32	20250324	182200	2899590875	29700	29700	29700	29700	1491
33	20250324	182100	2899590875	29700	29700	29700	29700	0
34	20250324	182000	2899590875	29700	29700	29700	29700	0
35	20250324	181900	2899590875	29700	29700	29700	29700	0
36	20250324	181800	2899590875	29700	29700	29700	29700	0
37	20250324	181700	2899590875	29700	29700	29700	29700	0
38	20250324	181600	2899590875	29700	29700	29700	29700	0
39	20250324	181500	2899590875	29700	29700	29700	29700	0
40	20250324	181400	2899590875	29700	29700	29700	29700	0
41	20250324	181300	2899590875	29700	29700	29700	29700	0
42	20250324	181200	2899590875	29700	29700	29700	29700	0
43	20250324	181100	2899590875	29700	29700	29700	29700	0
44	20250324	181000	2899590875	29700	29700	29700	29700	0
45	20250324	180900	2899590875	29700	29700	29700	29700	0
46	20250324	180800	2899590875	29700	29700	29700	29700	0
47	20250324	180700	2899590875	29700	29700	29700	29700	0
48	20250324	180600	2899590875	29700	29700	29700	29700	0
49	20250324	180500	2899590875	29700	29700	29700	29700	0
50	20250324	180400	2899590875	29700	29700	29700	29700	0
51	20250324	180300	2899590875	29700	29700	29700	29700	0
52	20250324	180200	2899590875	29700	29700	29700	29700	0
53	20250324	180100	2899590875	29700	29700	29700	29700	0
54	20250324	180000	2899590875	29700	29700	29700	29700	0
55	20250324	175900	2899590875	29700	29700	29700	29700	0
56	20250324	175800	2899590875	29700	29700	29700	29700	0
57	20250324	175700	2899590875	29700	29700	29700	29700	0
58	20250324	175600	2899590875	29700	29700	29700	29700	0
59	20250324	175500	2899590875	29700	29700	29700	29700	0
60	20250324	175400	2899590875	29700	29700	29700	29700	0
61	20250324	175300	2899590875	29700	29700	29700	29700	0
62	20250324	175200	2899590875	29700	29700	29700	29700	1491
63	20250324	175100	2899590875	29700	29700	29700	29700	0
64	20250324	175000	2899590875	29700	29700	29700	29700	0
65	20250324	174900	2899590875	29700	29700	29700	29700	0
66	20250324	174800	2899590875	29700	29700	29700	29700	0
67	20250324	174700	2899590875	29700	29700	29700	29700	0
68	20250324	174600	2899590875	29700	29700	29700	29700	0
69	20250324	174500	2899590875	29700	29700	29700	29700	0
70	20250324	174400	2899590875	29700	29700	29700	29700	0
71	20250324	174300	2899590875	29700	29700	29700	29700	0
72	20250324	174200	2899590875	29700	29700	29700	29700	0
73	20250324	174100	2899590875	29700	29700	29700	29700	0
74	20250324	174000	2899590875	29700	29700	29700	29700	0
75	20250324	173900	2899590875	29700	29700	29700	29700	0
76	20250324	173800	2899590875	29700	29700	29700	29700	0
77	20250324	173700	2899590875	29700	29700	29700	29700	0
78	20250324	173600	2899590875	29700	29700	29700	29700	0
79	20250324	173500	2899590875	29700	29700	29700	29700	0
80	20250324	173400	2899590875	29700	29700	29700	29700	0
81	20250324	173300	2899590875	29700	29700	29700	29700	0
82	20250324	173200	2899590875	29700	29700	29700	29700	0
83	20250324	173100	2899590875	29700	29700	29700	29700	0
84	20250324	173000	2899590875	29700	29700	29700	29700	0
85	20250324	172900	2899590875	29700	29700	29700	29700	0
86	20250324	172800	2899590875	29700	29700	29700	29700	0
87	20250324	172700	2899590875	29700	29700	29700	29700	0
88	20250324	172600	2899590875	29700	29700	29700	29700	0
89	20250324	172500	2899590875	29700	29700	29700	29700	0
90	20250324	172400	2899590875	29700	29700	29700	29700	0
91	20250324	172300	2899590875	29700	29700	29700	29700	0
92	20250324	172200	2899590875	29700	29700	29700	29700	1491
93	20250324	172100	2899590875	29700	29700	29700	29700	0
94	20250324	172000	2899590875	29700	29700	29700	29700	0
95	20250324	171900	2899590875	29700	29700	29700	29700	0
96	20250324	171800	2899590875	29700	29700	29700	29700	0
97	20250324	171700	2899590875	29700	29700	29700	29700	0
98	20250324	171600	2899590875	29700	29700	29700	29700	0
99	20250324	171500	2899590875	29700	29700	29700	29700	0
100	20250324	171400	2899590875	29700	29700	29700	29700	0
101	20250324	171300	2899590875	29700	29700	29700	29700	0
102	20250324	171200	2899590875	29700	29700	29700	29700	0
103	20250324	171100	2899590875	29700	29700	29700	29700	0
104	20250324	171000	2899590875	29700	29700	29700	29700	0
105	20250324	170900	2899590875	29700	29700	29700	29700	0
106	20250324	170800	2899590875	29700	29700	29700	29700	0
107	20250324	170700	2899590875	29700	29700	29700	29700	0
108	20250324	170600	2899590875	29700	29700	29700	29700	0
109	20250324	170500	2899590875	29700	29700	29700	29700	0
110	20250324	170400	2899590875	29700	29700	29700	29700	0
111	20250324	170300	2899590875	29700	29700	29700	29700	0
112	20250324	170200	2899590875	29700	29700	29700	29700	0
113	20250324	170100	2899590875	29700	29700	29700	29700	0
114	20250324	170000	2899590875	29700	29700	29700	29700	0
115	20250324	165900	2899590875	29700	29700	29700	29700	0
116	20250324	165800	2899590875	29700	29700	29700	29700	0
117	20250324	165700	2899590875	29700	29700	29700	29700	0
118	20250324	165600	2899590875	29700	29700	29700	29700	0
119	20250324	165500	2899590875	29700	29700	29700	29700	0
120	20250324	165400	2899590875	29700	29700	29700	29700	0
121	20250324	165300	2899590875	29700	29700	29700	29700	0
122	20250324	165200	2899590875	29700	29700	29700	29700	1491
123	20250324	165100	2899590875	29700	29700	29700	29700	0
124	20250324	165000	2899590875	29700	29700	29700	29700	0
125	20250324	164900	2899590875	29700	29700	29700	29700	0
126	20250324	164800	2899590875	29700	29700	29700	29700	0
127	20250324	164700	2899590875	29700	29700	29700	29700	0
128	20250324	164600	2899590875	29700	29700	29700	29700	0
129	20250324	164500	2899590875	29700	29700	29700	29700	0
130	20250324	164400	2899590875	29700	29700	29700	29700	0
131	20250324	164300	2899590875	29700	29700	29700	29700	0
132	20250324	164200	2899590875	29700	29700	29700	29700	0
133	20250324	164100	2899590875	29700	29700	29700	29700	0
134	20250324	164000	2899590875	29700	29700	29700	29700	0
135	20250324	163900	2899590875	29700	29700	29700	29700	0
136	20250324	163800	2899590875	29700	29700	29700	29700	0
137	20250324	163700	2899590875	29700	29700	29700	29700	0
138	20250324	163600	2899590875	29700	29700	29700	29700	0
139	20250324	163500	2899590875	29700	29700	29700	29700	0
140	20250324	163400	2899590875	29700	29700	29700	29700	0
141	20250324	163300	2899590875	29700	29700	29700	29700	0
142	20250324	163200	2899590875	29700	29700	29700	29700	0
143	20250324	163100	2899590875	29700	29700	29700	29700	0
144	20250324	163000	2899590875	29700	29700	29700	29700	0
145	20250324	162900	2899590875	29700	29700	29700	29700	0
146	20250324	162800	2899590875	29700	29700	29700	29700	0
147	20250324	162700	2899590875	29700	29700	29700	29700	0
148	20250324	162600	2899590875	29700	29700	29700	29700	0
149	20250324	162500	2899590875	29700	29700	29700	29700	0
150	20250324	162400	2899590875	29700	29700	29700	29700	0
151	20250324	162300	2899590875	29700	29700	29700	29700	0
152	20250324	162200	2899590875	29700	29700	29700	29700	1491
153	20250324	162100	2899590875	29700	29700	29700	29700	0
154	20250324	162000	2899590875	29700	29700	29700	29700	0
155	20250324	161900	2899590875	29700	29700	29700	29700	0
156	20250324	161800	2899590875	29700	29700	29700	29700	0
157	20250324	161700	2899590875	29700	29700	29700	29700	0
158	20250324	161600	2899590875	29700	29700	29700	29700	0
159	20250324	161500	2899590875	29700	29700	29700	29700	0
160	20250324	161400	2899590875	29700	29700	29700	29700	0
161	20250324	161300	2899590875	29700	29700	29700	29700	0
162	20250324	161200	2899590875	29700	29700	29700	29700	0
163	20250324	161100	2899590875	29700	29700	29700	29700	0
164	20250324	161000	2899590875	29700	29700	29700	29700	0
165	20250324	160900	2899590875	29700	29700	29700	29700	0
166	20250324	160800	2899590875	29700	29700	29700	29700	0
167	20250324	160700	2899590875	29700	29700	29700	29700	0
168	20250324	160600	2899590875	29700	29700	29700	29700	0
169	20250324	160500	2899590875	29700	29700	29700	29700	0
170	20250324	160400	2899590875	29700	29700	29700	29700	0
171	20250324	160300	2899590875	29700	29700	29700	29700	0
172	20250324	160200	2899590875	29700	29700	29700	29700	0
173	20250324	160100	2899590875	29700	29700	29700	29700	0
174	20250324	160000	2899590875	29700	29700	29700	29700	0
175	20250324	155900	2899590875	29700	29700	29700	29700	0
176	20250324	155800	2899590875	29700	29700	29700	29700	0
177	20250324	155700	2899590875	29700	29700	29700	29700	0
178	20250324	155600	2899590875	29700	29700	29700	29700	0
179	20250324	155500	2899590875	29700	29700	29700	29700	0
180	20250324	155400	2899590875	29700	29700	29700	29700	0
181	20250324	155300	2899590875	29700	29700	29700	29700	0
182	20250324	155200	2899590875	29700	29700	29700	29700	1491
183	20250324	155100	2899590875	29700	29700	29700	29700	0
184	20250324	155000	2899590875	29700	29700	29700	29700	0
185	20250324	154900	2899590875	29700	29700	29700	29700	0
186	20250324	154800	2899590875	29700	29700	29700	29700	0
187	20250324	154700	2899590875	29700	29700	29700	29700	0
188	20250324	154600	2899590875	29700	29700	29700	29700	0
189	20250324	154500	2899590875	29700	29700	29700	29700	0
190	20250324	154400	2899590875	29700	29700	29700	29700	0
191	20250324	154300	2899590875	29700	29700	29700	29700	0
192	20250324	154200	2899590875	29700	29700	29700	29700	0
193	20250324	154100	2899590875	29700	29700	29700	29700	0
194	20250324	154000	2899590875	29700	29700	29700	29700	0
195	20250324	153900	2899590875	29700	29700	29700	29700	0
196	20250324	153800	2899590875	29700	29700	29700	29700	0
197	20250324	153700	2899590875	29700	29700	29700	29700	0
198	20250324	153600	2899590875	29700	29700	29700	29700	0
199	20250324	153500	2899590875	29700	29700	29700	29700	0
200	20250324	153400	2899590875	29700	29700	29700	29700	0
201	20250324	153300	2899590875	29700	29700	29700	29700	0
202	20250324	153200	2899590875	29700	29700	29700	29700	0
203	20250324	153100	2899590875	29700	29700	29700	29700	0
204	20250324	153000	2899590875	29700	29700	29700	29700	1491
205	20250324	152900	2855308175	29650	29650	29650	29650	0
206	20250324	152800	2855308175	29650	29650	29650	29650	0
207	20250324	152700	2855308175	29650	29650	29650	29650	0
208	20250324	152600	2855308175	29650	29650	29650	29650	0
209	20250324	152500	2855308175	29650	29650	29650	29650	0
210	20250324	152400	2855308175	29650	29650	29650	29650	0
211	20250324	152300	2855308175	29650	29650	29650	29650	0
212	20250324	152200	2855308175	29650	29650	29650	29650	0
213	20250324	152100	2855308175	29650	29650	29650	29650	0
214	20250324	152000	2855308175	29650	29650	29650	29650	0
215	20250324	151900	2855308175	29650	29700	29700	29600	241
216	20250324	151800	2848153875	29700	29750	29750	29700	250
217	20250324	151700	2840716750	29800	29800	29800	29800	19
218	20250324	151600	2840150550	29800	29750	29800	29750	47
219	20250324	151500	2838750300	29800	29750	29800	29750	82
220	20250324	151400	2836306800	29800	29800	29800	29750	27
221	20250324	151300	2835502300	29750	29850	29850	29750	16
222	20250324	151200	2835026100	29800	29800	29800	29750	146
223	20250324	151100	2830675750	29850	29800	29850	29800	277
224	20250324	151000	2822421100	29800	29850	29850	29800	19
225	20250324	150900	2821854600	29800	29850	29900	29800	742
226	20250324	150800	2799706350	29850	29850	29900	29850	111
227	20250324	150700	2796392950	29900	29850	29900	29850	143
228	20250324	150600	2792121950	29850	29950	29950	29850	34
229	20250324	150500	2791106950	29950	29800	29950	29800	333
230	20250324	150400	2781157700	29800	29950	29950	29800	17
231	20250324	150300	2780650800	29900	29900	29900	29900	183
232	20250324	150200	2775179100	29900	30000	30000	29900	42
233	20250324	150100	2773921200	29950	29950	30000	29950	129
234	20250324	150000	2770057500	30000	30000	30050	30000	33
235	20250324	145900	2769067150	30050	30050	30050	30050	0
236	20250324	145800	2769067150	30050	30050	30050	30050	161
237	20250324	145700	2764229100	30150	30100	30150	30000	1891
238	20250324	145600	2707339550	30000	30000	30100	30000	2083
239	20250324	145500	2644665550	30000	30000	30000	30000	12
240	20250324	145400	2644305550	29950	30000	30000	29950	241
241	20250324	145300	2637077950	30050	30000	30050	30000	69
242	20250324	145200	2635007750	30050	30050	30050	30050	315
243	20250324	145100	2625542000	30100	30125	30125	30050	110
244	20250324	145000	2622233400	30100	30100	30200	29950	1874
245	20250324	144900	2565704700	30150	30050	30150	29900	1359
246	20250324	144800	2524800350	30050	29900	30050	29850	973
247	20250324	144700	2495620500	29900	29950	29950	29900	14
248	20250324	144600	2495201850	29900	29900	29900	29850	861
249	20250324	144500	2469458300	29950	29900	29950	29900	230
250	20250324	144400	2462580450	29950	29950	29950	29950	4
251	20250324	144300	2462460650	29900	29950	29950	29900	14
252	20250324	144200	2462042000	29950	29950	29950	29950	1
253	20250324	144100	2462012050	29950	29950	30050	29950	19
254	20250324	144000	2461442900	29950	30150	30150	29950	24
255	20250324	143900	2460721750	29950	29850	30100	29850	3546
256	20250324	143800	2354314800	29800	29650	29800	29650	1843
257	20250324	143700	2299425400	29650	29600	29650	29600	147
258	20250324	143600	2295072600	29600	29650	29650	29600	15
259	20250324	143500	2294628550	29650	29600	29650	29600	37
260	20250324	143400	2293531850	29650	29650	29650	29650	960
261	20250324	143300	2265067850	29650	29600	29650	29600	5
262	20250324	143200	2264919650	29600	29650	29650	29600	986
263	20250324	143100	2235726250	29650	29650	29650	29650	1
264	20250324	143000	2235696600	29650	29675	29675	29650	108
265	20250324	142900	2232493050	29675	29650	29675	29650	54
266	20250324	142800	2230891800	29650	29650	29700	29650	33
267	20250324	142700	2229912500	29700	29550	29700	29550	558
268	20250324	142600	2213393250	29550	29500	29550	29450	63
269	20250324	142500	2211537100	29600	29500	29650	29500	878
270	20250324	142400	2185623550	29650	29650	29650	29500	1599
271	20250324	142300	2138294600	29700	29700	29700	29675	432
272	20250324	142200	2125464225	29750	29750	29750	29700	127
273	20250324	142100	2121686825	29800	29800	29800	29800	0
274	20250324	142000	2121686825	29800	29800	29800	29800	233
275	20250324	141900	2114743425	29800	29650	29850	29650	839
276	20250324	141800	2089747425	29750	29650	29750	29550	188
277	20250324	141700	2084182425	29800	29800	29800	29800	0
278	20250324	141600	2084182425	29800	29700	30100	29700	5653
279	20250324	141500	1914462925	29700	29650	30000	29650	3507
280	20250324	141400	1809609675	29600	29600	29600	29550	31
281	20250324	141300	1808692125	29600	29700	29700	29600	322
282	20250324	141200	1799159925	29700	29700	29700	29650	147
283	20250324	141100	1794794725	29700	29600	29700	29550	1076
284	20250324	141000	1762876175	29600	29600	29600	29600	1
285	20250324	140900	1762846575	29600	29550	29600	29550	463
286	20250324	140800	1749148925	29550	29600	29700	29450	453
287	20250324	140700	1735717725	29600	29500	29650	29400	2271
288	20250324	140600	1668670975	29500	29450	29500	29300	413
289	20250324	140500	1656497725	29400	29300	29500	29300	2544
290	20250324	140400	1581605925	29250	29250	29250	29200	97
291	20250324	140300	1578769275	29200	29200	29200	29200	6
292	20250324	140200	1578594075	29250	29250	29250	29250	16
293	20250324	140100	1578126075	29250	29250	29250	29250	19
294	20250324	140000	1577570325	29250	29250	29250	29200	15
295	20250324	135900	1577131925	29250	29250	29250	29250	2
296	20250324	135800	1577073425	29200	29200	29200	29200	8
297	20250324	135700	1576839825	29200	29250	29250	29200	8
298	20250324	135600	1576606175	29250	29250	29250	29250	11
299	20250324	135500	1576284425	29250	29250	29250	29200	238
300	20250324	135400	1569323225	29200	29200	29200	29200	0
301	20250324	135300	1569323225	29200	29200	29200	29200	0
302	20250324	135200	1569323225	29200	29300	29300	29200	9
303	20250324	135100	1569060225	29200	29250	29250	29200	17
304	20250324	135000	1568563075	29200	29250	29250	29200	13
305	20250324	134900	1568182875	29200	29250	29300	29200	2211
306	20250324	134800	1503568675	29250	29250	29300	29250	215
307	20250324	134700	1497275375	29200	29200	29200	29200	7
308	20250324	134600	1497070975	29250	29200	29250	29200	35
309	20250324	134500	1496047275	29200	29200	29200	29200	0
310	20250324	134400	1496047275	29200	29200	29200	29200	10
311	20250324	134300	1495755275	29300	29200	29300	29200	1005
312	20250324	134200	1466310475	29200	29250	29250	29200	21
313	20250324	134100	1465696275	29200	29250	29250	29200	26
314	20250324	134000	1464936075	29200	29200	29200	29200	0
315	20250324	133900	1464936075	29200	29200	29200	29200	0
316	20250324	133800	1464936075	29200	29200	29200	29200	7
317	20250324	133700	1464731675	29200	29200	29200	29200	70
318	20250324	133600	1462687675	29250	29300	29300	29250	203
319	20250324	133500	1456740375	29250	29250	29250	29250	8
320	20250324	133400	1456506375	29200	29200	29300	29200	2528
321	20250324	133300	1382522075	29150	29150	29150	29150	18
322	20250324	133200	1381997375	29150	29150	29150	29150	10
323	20250324	133100	1381705875	29150	29150	29150	29150	30
324	20250324	133000	1380831375	29100	29100	29100	29100	7
325	20250324	132900	1380627675	29200	29150	29200	29150	11
326	20250324	132800	1380306975	29150	29050	29150	29050	26
327	20250324	132700	1379549775	29100	29100	29150	29100	1837
328	20250324	132600	1326091025	29150	29150	29150	29150	1118
329	20250324	132500	1293501325	29100	29100	29100	29100	6
330	20250324	132400	1293326725	29150	29150	29150	29150	0
331	20250324	132300	1293326725	29150	29150	29150	29150	0
332	20250324	132200	1293326725	29150	29100	29150	29100	17
333	20250324	132100	1292831525	29150	29150	29150	29150	343
334	20250324	132000	1282833075	29150	29100	29150	29100	544
335	20250324	131900	1266975775	29100	29100	29100	29100	2
336	20250324	131800	1266917575	29150	29100	29150	29100	111
337	20250324	131700	1263683025	29100	29100	29100	29100	1051
338	20250324	131600	1233098925	29150	29150	29150	29150	51
339	20250324	131500	1231612275	29150	29150	29150	29150	36
340	20250324	131400	1230562875	29200	29100	29200	29100	308
341	20250324	131300	1221573175	29050	29100	29150	29050	2438
342	20250324	131200	1150625875	29100	29100	29100	29100	0
343	20250324	131100	1150625875	29100	29100	29150	29100	107
344	20250324	131000	1147507175	29150	29150	29150	29150	0
345	20250324	130900	1147507175	29150	29150	29150	29100	270
346	20250324	130800	1139639675	29150	29150	29150	29150	380
347	20250324	130700	1128562675	29150	29150	29150	29150	54
348	20250324	130600	1126988575	29100	29100	29100	29100	6
349	20250324	130500	1126813975	29150	29150	29150	29150	0
350	20250324	130400	1126813975	29150	29150	29150	29150	0
351	20250324	130300	1126813975	29150	29150	29150	29150	54
352	20250324	130200	1125239875	29150	29150	29150	29150	3
353	20250324	130100	1125152425	29200	29200	29200	29200	50
354	20250324	130000	1123692425	29150	29150	29150	29150	8
355	20250324	125900	1123459225	29200	29200	29200	29200	0
356	20250324	125800	1123459225	29200	29150	29200	29150	104
357	20250324	125700	1120422625	29150	29150	29150	29150	10
358	20250324	125600	1120131125	29150	29150	29150	29150	9
359	20250324	125500	1119868775	29150	29150	29150	29150	27
360	20250324	125400	1119081725	29200	29200	29200	29200	0
361	20250324	125300	1119081725	29200	29200	29200	29200	0
362	20250324	125200	1119081725	29200	29200	29200	29200	5
363	20250324	125100	1118935725	29150	29150	29150	29150	16
364	20250324	125000	1118469325	29150	29100	29150	29100	20
365	20250324	124900	1117887075	29150	29150	29150	29150	12
366	20250324	124800	1117537275	29150	29150	29150	29150	12
367	20250324	124700	1117187475	29100	29100	29100	29100	1
368	20250324	124600	1117158375	29200	29150	29200	29100	375
369	20250324	124500	1106215975	29100	29100	29100	29100	0
370	20250324	124400	1106215975	29100	29050	29150	29050	247
371	20250324	124300	1099028275	29150	29150	29150	29150	0
372	20250324	124200	1099028275	29150	28950	29150	28950	220
373	20250324	124100	1092632325	28950	28950	28950	28950	19
374	20250324	124000	1092082275	28950	28950	28950	28950	0
375	20250324	123900	1092082275	28950	28900	28950	28900	29
376	20250324	123800	1091242775	28950	28950	28950	28950	0
377	20250324	123700	1091242775	28950	28950	28950	28950	36
378	20250324	123600	1090200575	28950	28950	28950	28950	0
379	20250324	123500	1090200575	28950	28950	28950	28950	3
380	20250324	123400	1090113725	28950	28950	28950	28950	122
381	20250324	123300	1086581825	28950	28950	28950	28950	0
382	20250324	123200	1086581825	28950	28950	28950	28950	1
383	20250324	123100	1086552875	29000	29000	29000	29000	0
384	20250324	123000	1086552875	29000	29000	29000	29000	0
385	20250324	122900	1086552875	29000	29000	29000	29000	16
386	20250324	122800	1086088875	29000	29000	29000	29000	18
387	20250324	122700	1085566875	29000	29000	29000	29000	13
388	20250324	122600	1085189875	29100	29100	29100	29100	200
389	20250324	122500	1079369875	29050	28950	29100	28950	293
390	20250324	122400	1070861575	28900	28900	28900	28900	21
391	20250324	122300	1070254675	29000	29000	29000	29000	15
392	20250324	122200	1069819675	29000	29000	29000	29000	11
393	20250324	122100	1069500675	29000	29000	29000	29000	19
394	20250324	122000	1068949675	28900	29000	29000	28900	6
395	20250324	121900	1068776175	29000	29000	29000	29000	14
396	20250324	121800	1068370175	29050	29000	29050	29000	75
397	20250324	121700	1066192225	29000	29000	29000	29000	33
398	20250324	121600	1065235225	29000	28800	29000	28750	1178
399	20250324	121500	1031299575	28850	28950	28950	28850	884
400	20250324	121400	1005763025	28950	28950	28950	28950	0
401	20250324	121300	1005763025	28950	28950	28950	28950	0
402	20250324	121200	1005763025	28950	28950	28950	28950	0
403	20250324	121100	1005763025	28950	28950	28950	28950	1
404	20250324	121000	1005734075	28950	28950	28950	28950	79
405	20250324	120900	1003447025	28900	28900	28900	28900	5
406	20250324	120800	1003302525	28900	28900	28900	28900	1
407	20250324	120700	1003273625	28950	28950	28950	28950	0
408	20250324	120600	1003273625	28950	28950	28950	28950	16
409	20250324	120500	1002810425	28950	28950	28950	28950	0
410	20250324	120400	1002810425	28950	28950	28950	28950	94
411	20250324	120300	1000089125	28900	28900	28900	28900	0
412	20250324	120200	1000089125	28900	28900	28900	28900	0
413	20250324	120100	1000089125	28900	28950	28950	28900	510
414	20250324	120000	985324775	28950	28900	28950	28900	2
415	20250324	115900	985266925	29000	29000	29000	29000	870
416	20250324	115800	960036925	29050	29050	29050	29050	5
417	20250324	115700	959891675	29050	29050	29050	29050	60
418	20250324	115600	958148675	29100	29050	29100	29050	111
419	20250324	115500	954918875	29050	29050	29050	29050	0
420	20250324	115400	954918875	29050	29050	29050	29050	0
421	20250324	115300	954918875	29050	29050	29050	29050	0
422	20250324	115200	954918875	29050	29050	29050	29050	1
423	20250324	115100	954889825	29100	29100	29100	29100	0
424	20250324	115000	954889825	29100	29100	29100	29100	63
425	20250324	114900	953056525	29100	29100	29100	29050	430
426	20250324	114800	940563525	29100	29100	29100	29100	0
427	20250324	114700	940563525	29100	29100	29100	29100	50
428	20250324	114600	939108525	29100	29100	29100	29100	5
429	20250324	114500	938963025	29050	29050	29050	29050	0
430	20250324	114400	938963025	29050	29050	29050	29050	1
431	20250324	114300	938933975	29100	29100	29100	29100	0
432	20250324	114200	938933975	29100	29100	29100	29100	13
433	20250324	114100	938555675	29000	28950	29100	28950	332
434	20250324	114000	928897975	28950	28950	28950	28950	26
435	20250324	113900	928145275	28950	28950	28950	28950	0
436	20250324	113800	928145275	28950	28950	28950	28950	15
437	20250324	113700	927711025	28950	28950	28950	28950	30
438	20250324	113600	926842525	28900	28950	28950	28900	2
439	20250324	113500	926784675	28950	28950	28950	28950	50
440	20250324	113400	925337175	28950	28950	28950	28950	0
441	20250324	113300	925337175	28950	28950	28950	28950	0
442	20250324	113200	925337175	28950	28950	28950	28950	2
443	20250324	113100	925279275	28950	28950	28950	28950	0
444	20250324	113000	925279275	28950	28900	28950	28900	107
445	20250324	112900	922182125	28950	28900	28950	28900	31
446	20250324	112800	921284725	28950	28950	28950	28950	0
447	20250324	112700	921284725	28950	28950	28950	28950	51
448	20250324	112600	919808275	28900	28900	28900	28900	0
449	20250324	112500	919808275	28900	28850	28900	28850	114
450	20250324	112400	916515975	28850	28850	28850	28850	10
451	20250324	112300	916227475	28850	28850	28850	28850	0
452	20250324	112200	916227475	28850	28850	28850	28850	36
453	20250324	112100	915188875	28800	28800	28800	28800	1
454	20250324	112000	915160075	28800	28800	28800	28800	0
455	20250324	111900	915160075	28800	28850	28850	28800	209
456	20250324	111800	909139025	28850	28850	28850	28850	0
457	20250324	111700	909139025	28850	28850	28850	28850	43
458	20250324	111600	907898475	28850	28850	28850	28850	0
459	20250324	111500	907898475	28850	28850	28850	28850	10
460	20250324	111400	907609975	28850	28850	28850	28850	0
461	20250324	111300	907609975	28850	28850	28850	28850	207
462	20250324	111200	901638025	28900	28900	28900	28900	0
463	20250324	111100	901638025	28900	28900	28900	28900	0
464	20250324	111000	901638025	28900	28900	28900	28900	61
465	20250324	110900	899875125	28900	28750	28900	28750	412
466	20250324	110800	887993275	28750	28750	28750	28750	11
467	20250324	110700	887677025	28750	28800	28800	28750	16
468	20250324	110600	887216975	28750	28750	28750	28750	11
469	20250324	110500	886900725	28750	28750	28750	28750	17
470	20250324	110400	886411975	28750	28800	28800	28750	15
471	20250324	110300	885980625	28800	28800	28800	28800	75
472	20250324	110200	883820625	28800	28800	28800	28800	0
473	20250324	110100	883820625	28800	28800	28800	28800	334
474	20250324	110000	874201425	28800	28800	28800	28800	0
475	20250324	105900	874201425	28800	28800	28800	28800	26
476	20250324	105800	873452625	28800	28800	28800	28800	0
477	20250324	105700	873452625	28800	28800	28800	28800	13
478	20250324	105600	873078225	28800	28800	28800	28800	20
479	20250324	105500	872502225	28750	28850	28850	28750	674
480	20250324	105400	853092175	28800	28800	28800	28800	0
481	20250324	105300	853092175	28800	28800	28800	28750	251
482	20250324	105200	845863425	28800	28800	28800	28800	0
483	20250324	105100	845863425	28800	28800	28800	28800	45
484	20250324	105000	844567425	28800	28750	28800	28750	31
485	20250324	104900	843675175	28800	28750	28800	28750	35
486	20250324	104800	842667925	28750	28750	28750	28750	0
487	20250324	104700	842667925	28750	28750	28750	28750	33
488	20250324	104600	841719175	28750	28800	28800	28750	172
489	20250324	104500	836765625	28800	28800	28800	28800	15
490	20250324	104400	836333625	28800	28800	28800	28800	0
491	20250324	104300	836333625	28800	28800	28800	28800	14
492	20250324	104200	835930425	28800	28800	28800	28800	15
493	20250324	104100	835498425	28800	28800	28800	28800	15
494	20250324	104000	835066425	28800	28800	28800	28800	14
495	20250324	103900	834663225	28800	28800	28800	28800	0
496	20250324	103800	834663225	28800	28800	28800	28800	4
497	20250324	103700	834548025	28850	28850	28850	28850	10
498	20250324	103600	834259525	28800	28850	28850	28800	21
499	20250324	103500	833654225	28850	28900	28900	28850	92
500	20250324	103400	830999975	28850	28850	28850	28850	11
501	20250324	103300	830682625	28850	28900	28900	28850	29
502	20250324	103200	829845925	28900	28900	28900	28900	3
503	20250324	103100	829759225	28850	28900	28900	28850	309
504	20250324	103000	820830825	28900	28900	28900	28900	0
505	20250324	102900	820830825	28900	28950	28950	28900	101
506	20250324	102800	817906925	28900	28900	28900	28900	0
507	20250324	102700	817906925	28900	28900	28900	28900	16
508	20250324	102600	817444525	28900	28900	28900	28900	0
509	20250324	102500	817444525	28900	28900	28900	28900	44
510	20250324	102400	816172925	28950	28950	28950	28950	0
511	20250324	102300	816172925	28950	28950	28950	28950	0
512	20250324	102200	816172925	28950	28950	28950	28950	8
513	20250324	102100	815941325	28950	28950	28950	28950	92
514	20250324	102000	813277925	28950	28950	28950	28950	0
515	20250324	101900	813277925	28950	28950	28950	28950	0
516	20250324	101800	813277925	28950	28950	28950	28950	2
517	20250324	101700	813220025	28900	28850	28900	28850	19
518	20250324	101600	812670975	28850	28850	28850	28850	26
519	20250324	101500	811920875	28750	28800	28850	28750	424
520	20250324	101400	799710225	28800	28900	28900	28800	381
521	20250324	101300	788712175	28900	28950	28950	28900	14
522	20250324	101200	788307525	28900	28900	28900	28900	16
523	20250324	101100	787845125	28900	28950	28950	28900	141
524	20250324	101000	783763625	28950	28950	28950	28950	18
525	20250324	100900	783242525	28950	28900	28950	28900	134
526	20250324	100800	779364925	28900	28900	28900	28900	105
527	20250324	100700	776330425	28900	28900	28900	28900	1
528	20250324	100600	776301525	28900	28950	28950	28850	200
529	20250324	100500	770519025	28950	28950	28950	28900	314
530	20250324	100400	761428825	29000	29000	29000	29000	100
531	20250324	100300	758528825	29000	29000	29000	29000	92
532	20250324	100200	755860825	29000	29000	29000	29000	10
533	20250324	100100	755570825	29050	29050	29050	29050	11
534	20250324	100000	755251275	29050	29000	29050	29000	258
535	20250324	095900	747766525	29000	29000	29000	29000	244
536	20250324	095800	740690525	29050	29050	29050	29050	201
537	20250324	095700	734851475	29100	29100	29100	29100	115
538	20250324	095600	731504975	29150	29150	29150	29150	18
539	20250324	095500	730980275	29150	29150	29150	29150	13
540	20250324	095400	730601325	29150	29150	29150	29150	16
541	20250324	095300	730134925	29150	29150	29150	29150	14
542	20250324	095200	729726825	29100	29150	29150	29100	87
543	20250324	095100	727195025	29250	29100	29250	29100	798
544	20250324	095000	703950975	29200	29150	29200	29150	63
545	20250324	094900	702114425	29300	29350	29350	29300	7
546	20250324	094800	701909275	29200	29250	29250	29200	189
547	20250324	094700	696386075	29300	29300	29300	29300	80
548	20250324	094600	694042075	29450	29400	29450	29400	1258
549	20250324	094500	657027825	29350	29300	29350	29250	560
550	20250324	094400	640604675	29250	29300	29300	29250	416
551	20250324	094300	628425125	29300	29250	29300	29250	103
552	20250324	094200	625412275	29250	29300	29300	29250	15
553	20250324	094100	624973475	29300	29300	29350	29250	178
554	20250324	094000	619761975	29300	29200	29300	29200	38
555	20250324	093900	618650875	29250	29200	29250	29200	33
556	20250324	093800	617687225	29200	29200	29200	29200	59
557	20250324	093700	615964425	29200	29200	29200	29200	31
558	20250324	093600	615059225	29200	29000	29250	29000	62
559	20250324	093500	613249325	29250	29250	29250	29250	124
560	20250324	093400	609622325	29250	29300	29300	29250	79
561	20250324	093300	607307675	29250	29250	29250	29200	529
562	20250324	093200	591845775	29250	28900	29250	28900	297
563	20250324	093100	583221325	28950	28900	28950	28900	11
564	20250324	093000	582903375	28900	28900	28900	28900	1199
565	20250324	092900	548252275	28900	28950	28950	28900	200
566	20250324	092800	542471275	28950	28950	28950	28950	133
567	20250324	092700	538620925	28950	28900	28950	28900	547
568	20250324	092600	522794275	28900	28950	28950	28900	131
569	20250324	092500	519002825	28950	29000	29000	28950	254
570	20250324	092400	511644325	29000	29000	29000	29000	25
571	20250324	092300	510919325	29000	29000	29000	29000	104
572	20250324	092200	507903325	29000	28950	29000	28950	181
573	20250324	092100	502655325	28950	29050	29050	28950	316
574	20250324	092000	493497225	29050	29050	29050	29050	15
575	20250324	091900	493061475	29100	29100	29100	29100	1
576	20250324	091800	493032375	29100	29000	29100	28900	1298
577	20250324	091700	455384475	29000	29050	29100	29000	488
578	20250324	091600	441188075	29100	29050	29100	29000	1370
579	20250324	091500	401342475	29100	29000	29100	29000	170
580	20250324	091400	396406925	29000	29000	29000	29000	250
581	20250324	091300	389156925	28950	28950	28950	28900	450
582	20250324	091200	376139425	28950	29050	29050	28950	376
583	20250324	091100	365235525	29075	29075	29075	29075	130
584	20250324	091000	361455775	29175	29000	29175	29000	616
585	20250324	090900	343579250	29000	28850	29000	28850	53
586	20250324	090800	342045700	29050	29075	29125	28900	1244
587	20250324	090700	305869750	29000	29300	29300	28950	172
588	20250324	090600	300861950	29050	29050	29100	29050	99
589	20250324	090500	297985800	29050	29300	29450	29050	380
590	20250324	090400	286850850	29350	29400	29450	29150	3936
591	20250324	090300	171219700	29700	29300	29700	29300	1454
592	20250324	090200	128212550	29350	29400	29425	29150	1011
593	20250324	090100	98557200	29400	29325	29400	28800	1886
594	20250324	090000	43483700	29325	29000	29550	28950	1495