KissMeData/060980/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194100	360110775	36950	36950	36950	36950	1391
3	20250327	194000	360110775	36950	36950	36950	36950	0
4	20250327	193900	360110775	36950	36950	36950	36950	0
5	20250327	193800	360110775	36950	36950	36950	36950	0
6	20250327	193700	360110775	36950	36950	36950	36950	0
7	20250327	193600	360110775	36950	36950	36950	36950	0
8	20250327	193500	360110775	36950	36950	36950	36950	0
9	20250327	193400	360110775	36950	36950	36950	36950	0
10	20250327	193300	360110775	36950	36950	36950	36950	0
11	20250327	193200	360110775	36950	36950	36950	36950	0
12	20250327	193100	360110775	36950	36950	36950	36950	0
13	20250327	193000	360110775	36950	36950	36950	36950	0
14	20250327	192900	360110775	36950	36950	36950	36950	0
15	20250327	192800	360110775	36950	36950	36950	36950	0
16	20250327	192700	360110775	36950	36950	36950	36950	0
17	20250327	192600	360110775	36950	36950	36950	36950	0
18	20250327	192500	360110775	36950	36950	36950	36950	0
19	20250327	192400	360110775	36950	36950	36950	36950	0
20	20250327	192300	360110775	36950	36950	36950	36950	0
21	20250327	192200	360110775	36950	36950	36950	36950	0
22	20250327	192100	360110775	36950	36950	36950	36950	0
23	20250327	192000	360110775	36950	36950	36950	36950	0
24	20250327	191900	360110775	36950	36950	36950	36950	0
25	20250327	191800	360110775	36950	36950	36950	36950	0
26	20250327	191700	360110775	36950	36950	36950	36950	0
27	20250327	191600	360110775	36950	36950	36950	36950	0
28	20250327	191500	360110775	36950	36950	36950	36950	0
29	20250327	191400	360110775	36950	36950	36950	36950	0
30	20250327	191300	360110775	36950	36950	36950	36950	0
31	20250327	191200	360110775	36950	36950	36950	36950	0
32	20250327	191100	360110775	36950	36950	36950	36950	1391
33	20250327	191000	360110775	36950	36950	36950	36950	0
34	20250327	190900	360110775	36950	36950	36950	36950	0
35	20250327	190800	360110775	36950	36950	36950	36950	0
36	20250327	190700	360110775	36950	36950	36950	36950	0
37	20250327	190600	360110775	36950	36950	36950	36950	0
38	20250327	190500	360110775	36950	36950	36950	36950	0
39	20250327	190400	360110775	36950	36950	36950	36950	0
40	20250327	190300	360110775	36950	36950	36950	36950	0
41	20250327	190200	360110775	36950	36950	36950	36950	0
42	20250327	190100	360110775	36950	36950	36950	36950	0
43	20250327	190000	360110775	36950	36950	36950	36950	0
44	20250327	185900	360110775	36950	36950	36950	36950	0
45	20250327	185800	360110775	36950	36950	36950	36950	0
46	20250327	185700	360110775	36950	36950	36950	36950	0
47	20250327	185600	360110775	36950	36950	36950	36950	0
48	20250327	185500	360110775	36950	36950	36950	36950	0
49	20250327	185400	360110775	36950	36950	36950	36950	0
50	20250327	185300	360110775	36950	36950	36950	36950	0
51	20250327	185200	360110775	36950	36950	36950	36950	0
52	20250327	185100	360110775	36950	36950	36950	36950	0
53	20250327	185000	360110775	36950	36950	36950	36950	0
54	20250327	184900	360110775	36950	36950	36950	36950	0
55	20250327	184800	360110775	36950	36950	36950	36950	0
56	20250327	184700	360110775	36950	36950	36950	36950	0
57	20250327	184600	360110775	36950	36950	36950	36950	0
58	20250327	184500	360110775	36950	36950	36950	36950	0
59	20250327	184400	360110775	36950	36950	36950	36950	0
60	20250327	184300	360110775	36950	36950	36950	36950	0
61	20250327	184200	360110775	36950	36950	36950	36950	0
62	20250327	184100	360110775	36950	36950	36950	36950	1391
63	20250327	184000	360110775	36950	36950	36950	36950	0
64	20250327	183900	360110775	36950	36950	36950	36950	0
65	20250327	183800	360110775	36950	36950	36950	36950	0
66	20250327	183700	360110775	36950	36950	36950	36950	0
67	20250327	183600	360110775	36950	36950	36950	36950	0
68	20250327	183500	360110775	36950	36950	36950	36950	0
69	20250327	183400	360110775	36950	36950	36950	36950	0
70	20250327	183300	360110775	36950	36950	36950	36950	0
71	20250327	183200	360110775	36950	36950	36950	36950	0
72	20250327	183100	360110775	36950	36950	36950	36950	0
73	20250327	183000	360110775	36950	36950	36950	36950	0
74	20250327	182900	360110775	36950	36950	36950	36950	0
75	20250327	182800	360110775	36950	36950	36950	36950	0
76	20250327	182700	360110775	36950	36950	36950	36950	0
77	20250327	182600	360110775	36950	36950	36950	36950	0
78	20250327	182500	360110775	36950	36950	36950	36950	0
79	20250327	182400	360110775	36950	36950	36950	36950	0
80	20250327	182300	360110775	36950	36950	36950	36950	0
81	20250327	182200	360110775	36950	36950	36950	36950	0
82	20250327	182100	360110775	36950	36950	36950	36950	0
83	20250327	182000	360110775	36950	36950	36950	36950	0
84	20250327	181900	360110775	36950	36950	36950	36950	0
85	20250327	181800	360110775	36950	36950	36950	36950	0
86	20250327	181700	360110775	36950	36950	36950	36950	0
87	20250327	181600	360110775	36950	36950	36950	36950	0
88	20250327	181500	360110775	36950	36950	36950	36950	0
89	20250327	181400	360110775	36950	36950	36950	36950	0
90	20250327	181300	360110775	36950	36950	36950	36950	0
91	20250327	181200	360110775	36950	36950	36950	36950	0
92	20250327	181100	360110775	36950	36950	36950	36950	1391
93	20250327	181000	360110775	36950	36950	36950	36950	0
94	20250327	180900	360110775	36950	36950	36950	36950	0
95	20250327	180800	360110775	36950	36950	36950	36950	0
96	20250327	180700	360110775	36950	36950	36950	36950	0
97	20250327	180600	360110775	36950	36950	36950	36950	0
98	20250327	180500	360110775	36950	36950	36950	36950	0
99	20250327	180400	360110775	36950	36950	36950	36950	0
100	20250327	180300	360110775	36950	36950	36950	36950	0
101	20250327	180200	360110775	36950	36950	36950	36950	0
102	20250327	180100	360110775	36950	36950	36950	36950	0
103	20250327	180000	360110775	36950	36950	36950	36950	0
104	20250327	175900	360110775	36950	36950	36950	36950	0
105	20250327	175800	360110775	36950	36950	36950	36950	0
106	20250327	175700	360110775	36950	36950	36950	36950	0
107	20250327	175600	360110775	36950	36950	36950	36950	0
108	20250327	175500	360110775	36950	36950	36950	36950	0
109	20250327	175400	360110775	36950	36950	36950	36950	0
110	20250327	175300	360110775	36950	36950	36950	36950	0
111	20250327	175200	360110775	36950	36950	36950	36950	0
112	20250327	175100	360110775	36950	36950	36950	36950	0
113	20250327	175000	360110775	36950	36950	36950	36950	0
114	20250327	174900	360110775	36950	36950	36950	36950	0
115	20250327	174800	360110775	36950	36950	36950	36950	0
116	20250327	174700	360110775	36950	36950	36950	36950	0
117	20250327	174600	360110775	36950	36950	36950	36950	0
118	20250327	174500	360110775	36950	36950	36950	36950	0
119	20250327	174400	360110775	36950	36950	36950	36950	0
120	20250327	174300	360110775	36950	36950	36950	36950	0
121	20250327	174200	360110775	36950	36950	36950	36950	0
122	20250327	174100	360110775	36950	36950	36950	36950	1391
123	20250327	174000	360110775	36950	36950	36950	36950	0
124	20250327	173900	360110775	36950	36950	36950	36950	0
125	20250327	173800	360110775	36950	36950	36950	36950	0
126	20250327	173700	360110775	36950	36950	36950	36950	0
127	20250327	173600	360110775	36950	36950	36950	36950	0
128	20250327	173500	360110775	36950	36950	36950	36950	0
129	20250327	173400	360110775	36950	36950	36950	36950	0
130	20250327	173300	360110775	36950	36950	36950	36950	0
131	20250327	173200	360110775	36950	36950	36950	36950	0
132	20250327	173100	360110775	36950	36950	36950	36950	0
133	20250327	173000	360110775	36950	36950	36950	36950	0
134	20250327	172900	360110775	36950	36950	36950	36950	0
135	20250327	172800	360110775	36950	36950	36950	36950	0
136	20250327	172700	360110775	36950	36950	36950	36950	0
137	20250327	172600	360110775	36950	36950	36950	36950	0
138	20250327	172500	360110775	36950	36950	36950	36950	0
139	20250327	172400	360110775	36950	36950	36950	36950	0
140	20250327	172300	360110775	36950	36950	36950	36950	0
141	20250327	172200	360110775	36950	36950	36950	36950	0
142	20250327	172100	360110775	36950	36950	36950	36950	0
143	20250327	172000	360110775	36950	36950	36950	36950	0
144	20250327	171900	360110775	36950	36950	36950	36950	0
145	20250327	171800	360110775	36950	36950	36950	36950	0
146	20250327	171700	360110775	36950	36950	36950	36950	0
147	20250327	171600	360110775	36950	36950	36950	36950	0
148	20250327	171500	360110775	36950	36950	36950	36950	0
149	20250327	171400	360110775	36950	36950	36950	36950	0
150	20250327	171300	360110775	36950	36950	36950	36950	0
151	20250327	171200	360110775	36950	36950	36950	36950	0
152	20250327	171100	360110775	36950	36950	36950	36950	1391
153	20250327	171000	360110775	36950	36950	36950	36950	0
154	20250327	170900	360110775	36950	36950	36950	36950	0
155	20250327	170800	360110775	36950	36950	36950	36950	0
156	20250327	170700	360110775	36950	36950	36950	36950	0
157	20250327	170600	360110775	36950	36950	36950	36950	0
158	20250327	170500	360110775	36950	36950	36950	36950	0
159	20250327	170400	360110775	36950	36950	36950	36950	0
160	20250327	170300	360110775	36950	36950	36950	36950	0
161	20250327	170200	360110775	36950	36950	36950	36950	0
162	20250327	170100	360110775	36950	36950	36950	36950	0
163	20250327	170000	360110775	36950	36950	36950	36950	0
164	20250327	165900	360110775	36950	36950	36950	36950	0
165	20250327	165800	360110775	36950	36950	36950	36950	0
166	20250327	165700	360110775	36950	36950	36950	36950	0
167	20250327	165600	360110775	36950	36950	36950	36950	0
168	20250327	165500	360110775	36950	36950	36950	36950	0
169	20250327	165400	360110775	36950	36950	36950	36950	0
170	20250327	165300	360110775	36950	36950	36950	36950	0
171	20250327	165200	360110775	36950	36950	36950	36950	0
172	20250327	165100	360110775	36950	36950	36950	36950	0
173	20250327	165000	360110775	36950	36950	36950	36950	0
174	20250327	164900	360110775	36950	36950	36950	36950	0
175	20250327	164800	360110775	36950	36950	36950	36950	0
176	20250327	164700	360110775	36950	36950	36950	36950	0
177	20250327	164600	360110775	36950	36950	36950	36950	0
178	20250327	164500	360110775	36950	36950	36950	36950	0
179	20250327	164400	360110775	36950	36950	36950	36950	0
180	20250327	164300	360110775	36950	36950	36950	36950	0
181	20250327	164200	360110775	36950	36950	36950	36950	0
182	20250327	164100	360110775	36950	36950	36950	36950	1391
183	20250327	164000	360110775	36950	36950	36950	36950	0
184	20250327	163900	360110775	36950	36950	36950	36950	0
185	20250327	163800	360110775	36950	36950	36950	36950	0
186	20250327	163700	360110775	36950	36950	36950	36950	0
187	20250327	163600	360110775	36950	36950	36950	36950	0
188	20250327	163500	360110775	36950	36950	36950	36950	0
189	20250327	163400	360110775	36950	36950	36950	36950	0
190	20250327	163300	360110775	36950	36950	36950	36950	0
191	20250327	163200	360110775	36950	36950	36950	36950	0
192	20250327	163100	360110775	36950	36950	36950	36950	0
193	20250327	163000	360110775	36950	36950	36950	36950	0
194	20250327	162900	360110775	36950	36950	36950	36950	0
195	20250327	162800	360110775	36950	36950	36950	36950	0
196	20250327	162700	360110775	36950	36950	36950	36950	0
197	20250327	162600	360110775	36950	36950	36950	36950	0
198	20250327	162500	360110775	36950	36950	36950	36950	0
199	20250327	162400	360110775	36950	36950	36950	36950	0
200	20250327	162300	360110775	36950	36950	36950	36950	0
201	20250327	162200	360110775	36950	36950	36950	36950	0
202	20250327	162100	360110775	36950	36950	36950	36950	0
203	20250327	162000	360110775	36950	36950	36950	36950	0
204	20250327	161900	360110775	36950	36950	36950	36950	0
205	20250327	161800	360110775	36950	36950	36950	36950	0
206	20250327	161700	360110775	36950	36950	36950	36950	0
207	20250327	161600	360110775	36950	36950	36950	36950	0
208	20250327	161500	360110775	36950	36950	36950	36950	0
209	20250327	161400	360110775	36950	36950	36950	36950	0
210	20250327	161300	360110775	36950	36950	36950	36950	0
211	20250327	161200	360110775	36950	36950	36950	36950	0
212	20250327	161100	360110775	36950	36950	36950	36950	1391
213	20250327	161000	360110775	36950	36950	36950	36950	0
214	20250327	160900	360110775	36950	36950	36950	36950	0
215	20250327	160800	360110775	36950	36950	36950	36950	0
216	20250327	160700	360110775	36950	36950	36950	36950	0
217	20250327	160600	360110775	36950	36950	36950	36950	0
218	20250327	160500	360110775	36950	36950	36950	36950	0
219	20250327	160400	360110775	36950	36950	36950	36950	0
220	20250327	160300	360110775	36950	36950	36950	36950	0
221	20250327	160200	360110775	36950	36950	36950	36950	0
222	20250327	160100	360110775	36950	36950	36950	36950	0
223	20250327	160000	360110775	36950	36950	36950	36950	0
224	20250327	155900	360110775	36950	36950	36950	36950	0
225	20250327	155800	360110775	36950	36950	36950	36950	0
226	20250327	155700	360110775	36950	36950	36950	36950	0
227	20250327	155600	360110775	36950	36950	36950	36950	0
228	20250327	155500	360110775	36950	36950	36950	36950	0
229	20250327	155400	360110775	36950	36950	36950	36950	0
230	20250327	155300	360110775	36950	36950	36950	36950	0
231	20250327	155200	360110775	36950	36950	36950	36950	0
232	20250327	155100	360110775	36950	36950	36950	36950	0
233	20250327	155000	360110775	36950	36950	36950	36950	0
234	20250327	154900	360110775	36950	36950	36950	36950	0
235	20250327	154800	360110775	36950	36950	36950	36950	0
236	20250327	154700	360110775	36950	36950	36950	36950	0
237	20250327	154600	360110775	36950	36950	36950	36950	0
238	20250327	154500	360110775	36950	36950	36950	36950	0
239	20250327	154400	360110775	36950	36950	36950	36950	0
240	20250327	154300	360110775	36950	36950	36950	36950	0
241	20250327	154200	360110775	36950	36950	36950	36950	0
242	20250327	154100	360110775	36950	36950	36950	36950	1391
243	20250327	154000	360110775	36950	36950	36950	36950	0
244	20250327	153900	360110775	36950	36950	36950	36950	0
245	20250327	153800	360110775	36950	36950	36950	36950	0
246	20250327	153700	360110775	36950	36950	36950	36950	0
247	20250327	153600	360110775	36950	36950	36950	36950	0
248	20250327	153500	360110775	36950	36950	36950	36950	0
249	20250327	153400	360110775	36950	36950	36950	36950	0
250	20250327	153300	360110775	36950	36950	36950	36950	0
251	20250327	153200	360110775	36950	36950	36950	36950	0
252	20250327	153100	360110775	36950	36950	36950	36950	0
253	20250327	153000	360110775	36950	36950	36950	36950	1391
254	20250327	152900	308713325	37050	37050	37050	37050	0
255	20250327	152800	308713325	37050	37050	37050	37050	0
256	20250327	152700	308713325	37050	37050	37050	37050	0
257	20250327	152600	308713325	37050	37050	37050	37050	0
258	20250327	152500	308713325	37050	37050	37050	37050	0
259	20250327	152400	308713325	37050	37050	37050	37050	0
260	20250327	152300	308713325	37050	37050	37050	37050	0
261	20250327	152200	308713325	37050	37050	37050	37050	0
262	20250327	152100	308713325	37050	37050	37050	37050	0
263	20250327	152000	308713325	37050	37050	37050	37050	0
264	20250327	151900	308713325	37050	37025	37050	37025	32
265	20250327	151800	307527775	37000	37025	37025	37000	18
266	20250327	151700	306861500	37050	37050	37050	37050	0
267	20250327	151600	306861500	37050	37050	37050	37050	6
268	20250327	151500	306639200	37050	37000	37050	37000	41
269	20250327	151400	305121950	37050	37025	37050	37000	105
270	20250327	151300	301235700	37025	37000	37025	37000	91
271	20250327	151200	297867425	37025	37025	37025	37025	206
272	20250327	151100	290240275	37000	37000	37000	37000	16
273	20250327	151000	289648275	37025	37000	37025	37000	20
274	20250327	150900	288908250	37025	37025	37025	37025	0
275	20250327	150800	288908250	37025	37025	37025	37025	0
276	20250327	150700	288908250	37025	37025	37025	37025	1
277	20250327	150600	288871225	37025	37025	37025	37025	0
278	20250327	150500	288871225	37025	37025	37025	37025	89
279	20250327	150400	285576000	37025	37025	37025	37025	1
280	20250327	150300	285538975	37025	37025	37025	37025	150
281	20250327	150200	279985225	37000	37000	37000	37000	23
282	20250327	150100	279134225	37000	36975	37000	36975	543
283	20250327	150000	259045700	36975	36950	36975	36950	77
284	20250327	145900	256200525	36950	36950	36950	36950	1
285	20250327	145800	256163575	37000	37000	37000	37000	0
286	20250327	145700	256163575	37000	37000	37000	37000	121
287	20250327	145600	251686575	36975	36975	36975	36975	2
288	20250327	145500	251612625	37000	37000	37000	37000	0
289	20250327	145400	251612625	37000	37000	37000	37000	1
290	20250327	145300	251575625	36950	36950	36950	36950	1
291	20250327	145200	251538675	37000	37000	37000	37000	11
292	20250327	145100	251131675	37000	37000	37000	37000	6
293	20250327	145000	250909675	36950	36950	36950	36950	78
294	20250327	144900	248027575	36950	36975	36975	36950	15
295	20250327	144800	247473200	37000	37000	37000	37000	1
296	20250327	144700	247436200	36975	36975	36975	36975	1
297	20250327	144600	247399225	37000	37000	37000	37000	0
298	20250327	144500	247399225	37000	37000	37000	37000	1
299	20250327	144400	247362225	36975	36975	36975	36975	1
300	20250327	144300	247325250	36950	36950	36950	36950	50
301	20250327	144200	245477750	37000	37000	37000	37000	1
302	20250327	144100	245440750	36950	36950	36950	36950	2
303	20250327	144000	245366850	36950	36950	36950	36950	176
304	20250327	143900	238863650	37000	36950	37000	36950	79
305	20250327	143800	235941000	36950	36950	36950	36950	1
306	20250327	143700	235904050	37000	37000	37000	37000	0
307	20250327	143600	235904050	37000	37000	37000	37000	1
308	20250327	143500	235867050	36950	37000	37000	36950	394
309	20250327	143400	221289250	37000	37000	37000	37000	1
310	20250327	143300	221252250	37050	37050	37050	37050	0
311	20250327	143200	221252250	37050	37000	37050	37000	2
312	20250327	143100	221178200	37000	37000	37000	37000	0
313	20250327	143000	221178200	37000	37000	37000	37000	76
314	20250327	142900	218366200	37000	37050	37050	37000	10
315	20250327	142800	217995875	37050	37050	37050	37025	32
316	20250327	142700	216810975	37050	37050	37050	37000	8
317	20250327	142600	216514725	37050	37050	37050	37000	10
318	20250327	142500	216144375	37050	37050	37050	37000	8
319	20250327	142400	215848125	37050	37000	37050	37000	8
320	20250327	142300	215551825	37050	37050	37050	37000	9
321	20250327	142200	215218525	37050	37050	37050	37000	8
322	20250327	142100	214922225	37050	37050	37050	37000	20
323	20250327	142000	214181475	37050	37050	37050	37000	84
324	20250327	141900	211073125	37050	37050	37050	37000	8
325	20250327	141800	210776875	37050	37050	37050	37000	9
326	20250327	141700	210443575	37050	37050	37050	37000	9
327	20250327	141600	210110275	37050	37050	37050	37000	7
328	20250327	141500	209850975	37000	37000	37000	37000	5
329	20250327	141400	209665975	37000	37050	37050	37000	16
330	20250327	141300	209073925	37000	37000	37000	37000	1
331	20250327	141200	209036925	37000	37000	37000	37000	1
332	20250327	141100	208999925	37050	37050	37050	37050	1
333	20250327	141000	208962875	37000	37000	37000	37000	77
334	20250327	140900	206113875	37000	37000	37000	37000	17
335	20250327	140800	205484875	37050	37050	37050	37050	0
336	20250327	140700	205484875	37050	37050	37050	37050	1
337	20250327	140600	205447825	37000	37000	37000	37000	2
338	20250327	140500	205373825	37050	37050	37050	37050	0
339	20250327	140400	205373825	37050	37050	37050	37050	1
340	20250327	140300	205336775	37000	37000	37000	37000	1
341	20250327	140200	205299775	37050	37050	37050	37050	0
342	20250327	140100	205299775	37050	37050	37050	37050	1
343	20250327	140000	205262725	37000	37000	37000	37000	24
344	20250327	135900	204374725	37000	37000	37000	37000	3
345	20250327	135800	204263725	37050	37050	37050	37050	1
346	20250327	135700	204226675	37000	37000	37000	37000	1
347	20250327	135600	204189675	37050	37050	37050	37050	0
348	20250327	135500	204189675	37050	37050	37050	37050	1
349	20250327	135400	204152625	37000	37000	37000	37000	1
350	20250327	135300	204115625	37000	37000	37000	37000	32
351	20250327	135200	202931625	37050	37000	37050	37000	3
352	20250327	135100	202820575	37000	37000	37000	37000	2
353	20250327	135000	202746575	37000	37000	37000	37000	20
354	20250327	134900	202006575	37050	37000	37050	37000	2
355	20250327	134800	201932525	37000	37000	37000	37000	0
356	20250327	134700	201932525	37000	37000	37000	37000	0
357	20250327	134600	201932525	37000	37050	37050	37000	3
358	20250327	134500	201821475	37000	37000	37000	37000	0
359	20250327	134400	201821475	37000	37000	37000	37000	0
360	20250327	134300	201821475	37000	37050	37050	37000	3
361	20250327	134200	201710425	37000	37000	37000	37000	1
362	20250327	134100	201673425	37000	37000	37000	37000	0
363	20250327	134000	201673425	37000	37000	37000	37000	22
364	20250327	133900	200859425	37050	37050	37050	37050	1
365	20250327	133800	200822375	37000	37000	37000	37000	0
366	20250327	133700	200822375	37000	37000	37000	37000	2
367	20250327	133600	200748375	37050	37000	37050	37000	2
368	20250327	133500	200674325	37000	37000	37000	37000	0
369	20250327	133400	200674325	37000	37000	37000	37000	1
370	20250327	133300	200637325	37050	37050	37050	37050	1
371	20250327	133200	200600275	37000	37000	37000	37000	1
372	20250327	133100	200563275	37000	37000	37000	37000	2
373	20250327	133000	200489275	37050	37000	37050	37000	22
374	20250327	132900	199675175	37000	37000	37000	37000	0
375	20250327	132800	199675175	37000	37000	37000	37000	1
376	20250327	132700	199638175	37050	37050	37050	37050	1
377	20250327	132600	199601125	37000	37000	37000	37000	0
378	20250327	132500	199601125	37000	37000	37000	37000	2
379	20250327	132400	199527125	37050	37050	37050	37050	1
380	20250327	132300	199490075	37000	37000	37000	37000	0
381	20250327	132200	199490075	37000	37050	37050	37000	7
382	20250327	132100	199230825	37050	37000	37050	37000	2
383	20250327	132000	199156775	37000	37000	37000	37000	60
384	20250327	131900	196936775	37050	37050	37075	37050	412
385	20250327	131800	181671925	37050	37050	37050	37050	1
386	20250327	131700	181634875	37025	37025	37025	37025	2
387	20250327	131600	181560825	37025	37025	37025	37025	0
388	20250327	131500	181560825	37025	37025	37025	37025	5
389	20250327	131400	181375700	37000	37000	37000	37000	1
390	20250327	131300	181338700	37000	37000	37000	37000	1
391	20250327	131200	181301700	37000	37000	37000	37000	1
392	20250327	131100	181264700	37050	37000	37050	37000	3
393	20250327	131000	181153650	37000	37000	37000	37000	0
394	20250327	130900	181153650	37000	37000	37000	37000	2
395	20250327	130800	181079650	37050	37000	37050	37000	2
396	20250327	130700	181005600	37050	37050	37050	37050	0
397	20250327	130600	181005600	37050	37050	37050	37050	0
398	20250327	130500	181005600	37050	37000	37050	37000	2
399	20250327	130400	180931550	37000	37000	37000	37000	0
400	20250327	130300	180931550	37000	37000	37000	37000	1
401	20250327	130200	180894550	37050	37000	37050	37000	4
402	20250327	130100	180746500	37000	37000	37000	37000	1
403	20250327	130000	180709500	37050	37050	37050	37050	12
404	20250327	125900	180264900	37000	37050	37050	37000	2
405	20250327	125800	180190850	37000	37000	37000	37000	0
406	20250327	125700	180190850	37000	37000	37000	37000	415
407	20250327	125600	164835850	37000	37050	37050	37000	3
408	20250327	125500	164724800	37050	37050	37050	37050	1
409	20250327	125400	164687750	37050	37050	37050	37050	26
410	20250327	125300	163724450	37050	37100	37100	37050	3
411	20250327	125200	163613250	37100	37100	37100	37100	0
412	20250327	125100	163613250	37100	37100	37100	37100	0
413	20250327	125000	163613250	37100	37100	37100	37050	15
414	20250327	124900	163056800	37050	37050	37050	37050	1
415	20250327	124800	163019750	37050	37050	37050	37050	0
416	20250327	124700	163019750	37050	37050	37050	37050	2
417	20250327	124600	162945650	37100	37100	37100	37100	1
418	20250327	124500	162908550	37050	37050	37050	37050	2
419	20250327	124400	162834450	37100	37100	37100	37100	0
420	20250327	124300	162834450	37100	37100	37100	37100	1
421	20250327	124200	162797350	37050	37050	37050	37050	2
422	20250327	124100	162723250	37050	37050	37050	37050	1
423	20250327	124000	162686200	37100	37100	37100	37100	13
424	20250327	123900	162203900	37050	37050	37100	37050	5
425	20250327	123800	162018500	37100	37100	37100	37100	0
426	20250327	123700	162018500	37100	37100	37100	37100	6
427	20250327	123600	161795900	37100	37050	37100	37050	7
428	20250327	123500	161536300	37050	37050	37050	37050	0
429	20250327	123400	161536300	37050	37050	37050	37050	0
430	20250327	123300	161536300	37050	37050	37050	37050	2
431	20250327	123200	161462200	37100	37100	37100	37100	632
432	20250327	123100	138015000	37050	37050	37050	37050	0
433	20250327	123000	138015000	37050	37100	37100	37050	13
434	20250327	122900	137532800	37000	37000	37000	37000	0
435	20250327	122800	137532800	37000	37100	37100	37000	86
436	20250327	122700	134348950	37075	37075	37075	37075	2
437	20250327	122600	134274800	37075	37075	37075	37075	2
438	20250327	122500	134200650	37075	37075	37075	37075	1
439	20250327	122400	134163575	37050	37050	37050	37050	121
440	20250327	122300	129680525	37050	37050	37050	37050	0
441	20250327	122200	129680525	37050	37050	37050	37050	1
442	20250327	122100	129643475	37025	37025	37025	37025	3
443	20250327	122000	129532400	37025	37050	37050	37025	14
444	20250327	121900	129013725	37050	37050	37050	37050	48
445	20250327	121800	127235325	37050	37025	37050	37025	2
446	20250327	121700	127161250	37025	37025	37025	37025	0
447	20250327	121600	127161250	37025	37025	37025	37025	2
448	20250327	121500	127087200	37025	37050	37050	37025	2
449	20250327	121400	127013125	37025	37025	37025	37025	0
450	20250327	121300	127013125	37025	37025	37025	37025	2
451	20250327	121200	126939075	37025	37050	37050	37025	4
452	20250327	121100	126790900	37025	37025	37025	37025	60
453	20250327	121000	124569400	37025	37025	37050	37025	16
454	20250327	120900	123976650	37050	37050	37050	37050	1
455	20250327	120800	123939600	37025	37025	37025	37025	0
456	20250327	120700	123939600	37025	37025	37025	37025	3
457	20250327	120600	123828525	37050	37025	37050	37025	3
458	20250327	120500	123717425	37025	37025	37025	37025	0
459	20250327	120400	123717425	37025	37025	37025	37025	6
460	20250327	120300	123495275	37050	37050	37050	37050	3
461	20250327	120200	123384125	37025	37025	37025	37025	2
462	20250327	120100	123310075	37050	37025	37050	37025	5
463	20250327	120000	123124875	37050	37050	37050	37050	15
464	20250327	115900	122569125	37025	37025	37025	37025	0
465	20250327	115800	122569125	37025	37025	37025	37025	2
466	20250327	115700	122495075	37025	37050	37050	37025	2
467	20250327	115600	122421000	37050	37050	37050	37050	1
468	20250327	115500	122383950	37025	37025	37025	37025	1
469	20250327	115400	122346925	37050	37050	37050	37050	1
470	20250327	115300	122309875	37025	37025	37025	37025	0
471	20250327	115200	122309875	37025	37025	37025	37025	2
472	20250327	115100	122235825	37050	37050	37050	37050	0
473	20250327	115000	122235825	37050	37050	37050	37050	15
474	20250327	114900	121680075	37025	37025	37025	37025	1
475	20250327	114800	121643050	37025	37025	37025	37025	0
476	20250327	114700	121643050	37025	37050	37050	37025	2
477	20250327	114600	121568975	37025	37025	37025	37025	1
478	20250327	114500	121531950	37050	37050	37050	37050	0
479	20250327	114400	121531950	37050	37050	37050	37050	1
480	20250327	114300	121494900	37025	37025	37025	37025	11
481	20250327	114200	121087625	37025	37025	37025	37025	0
482	20250327	114100	121087625	37025	37050	37050	37025	3
483	20250327	114000	120976525	37025	37050	37050	37025	15
484	20250327	113900	120420800	37025	37025	37025	37025	0
485	20250327	113800	120420800	37025	37025	37050	37025	4
486	20250327	113700	120272675	37025	37025	37025	37025	0
487	20250327	113600	120272675	37025	37025	37025	37025	1
488	20250327	113500	120235650	37050	37025	37050	37025	2
489	20250327	113400	120161575	37025	37025	37025	37025	0
490	20250327	113300	120161575	37025	37025	37025	37025	1
491	20250327	113200	120124550	37025	37050	37050	37025	3
492	20250327	113100	120013450	37000	37000	37000	37000	0
493	20250327	113000	120013450	37000	37000	37000	37000	145
494	20250327	112900	114648450	37000	36975	37000	36975	2
495	20250327	112800	114574475	36975	36975	36975	36975	0
496	20250327	112700	114574475	36975	36975	36975	36975	0
497	20250327	112600	114574475	36975	36975	36975	36975	2
498	20250327	112500	114500525	37000	37000	37000	37000	5
499	20250327	112400	114315525	37000	37000	37000	37000	0
500	20250327	112300	114315525	37000	36975	37000	36975	32
501	20250327	112200	113131825	36975	36975	36975	36975	1
502	20250327	112100	113094850	36975	36975	36975	36975	10
503	20250327	112000	112725100	36975	36975	37000	36975	16
504	20250327	111900	112133150	36975	36975	36975	36975	0
505	20250327	111800	112133150	36975	36975	36975	36975	0
506	20250327	111700	112133150	36975	36975	36975	36975	3
507	20250327	111600	112022225	37000	37000	37000	37000	2
508	20250327	111500	111948225	36975	36975	36975	36975	1
509	20250327	111400	111911250	36975	36975	36975	36975	1
510	20250327	111300	111874275	37000	37000	37000	37000	6
511	20250327	111200	111652275	36975	36975	36975	36975	0
512	20250327	111100	111652275	36975	36975	36975	36975	1
513	20250327	111000	111615300	37000	37000	37000	37000	24
514	20250327	110900	110727300	36975	36975	36975	36975	0
515	20250327	110800	110727300	36975	36975	36975	36975	2
516	20250327	110700	110653350	36975	36975	36975	36975	1
517	20250327	110600	110616375	36975	36975	36975	36975	1
518	20250327	110500	110579400	36975	36975	36975	36975	0
519	20250327	110400	110579400	36975	36975	36975	36975	0
520	20250327	110300	110579400	36975	36975	36975	36975	3
521	20250327	110200	110468475	37000	37000	37000	37000	0
522	20250327	110100	110468475	37000	37000	37000	37000	5
523	20250327	110000	110283475	36975	36950	37000	36950	18
524	20250327	105900	109617650	36950	36950	36950	36950	10
525	20250327	105800	109248150	36950	36950	36950	36950	2
526	20250327	105700	109174250	36950	36950	36950	36950	57
527	20250327	105600	107068100	36975	36975	36975	36975	1
528	20250327	105500	107031125	37000	37000	37000	37000	2
529	20250327	105400	106957125	36975	36975	36975	36975	4
530	20250327	105300	106809225	37000	37000	37000	37000	5
531	20250327	105200	106624225	36975	36975	36975	36975	1
532	20250327	105100	106587250	36975	36975	36975	36975	2
533	20250327	105000	106513300	36975	36975	36975	36975	1
534	20250327	104900	106476325	36975	36950	37000	36950	3
535	20250327	104800	106365400	36950	36975	36975	36950	72
536	20250327	104700	103704825	36975	36975	36975	36975	1
537	20250327	104600	103667850	36975	36975	36975	36975	0
538	20250327	104500	103667850	36975	36975	36975	36975	2
539	20250327	104400	103593900	36950	36950	36950	36950	1
540	20250327	104300	103556950	37000	36950	37000	36950	48
541	20250327	104200	101782100	36950	37000	37000	36950	2
542	20250327	104100	101708150	36950	36975	36975	36950	2
543	20250327	104000	101634225	36975	36975	37000	36975	3
544	20250327	103900	101523275	36975	36975	36975	36975	3
545	20250327	103800	101412350	36975	37000	37000	36975	12
546	20250327	103700	100968400	36975	36975	36975	36975	0
547	20250327	103600	100968400	36975	36975	36975	36975	2
548	20250327	103500	100894450	36950	36950	36950	36950	0
549	20250327	103400	100894450	36950	36950	37000	36950	7
550	20250327	103300	100635650	36950	36950	36950	36950	0
551	20250327	103200	100635650	36950	36950	36950	36950	1
552	20250327	103100	100598700	37000	36950	37000	36950	3
553	20250327	103000	100487800	36950	36950	36950	36950	22
554	20250327	102900	99674900	36950	36950	36950	36950	3
555	20250327	102800	99564050	36950	36950	36950	36950	3
556	20250327	102700	99453200	36950	36950	36950	36950	1
557	20250327	102600	99416250	36950	36950	36950	36950	0
558	20250327	102500	99416250	36950	36950	36950	36950	2
559	20250327	102400	99342350	36950	36950	36950	36950	1
560	20250327	102300	99305400	36950	37000	37000	36950	2
561	20250327	102200	99231450	37000	36950	37000	36950	11
562	20250327	102100	98824500	36950	37000	37000	36950	5
563	20250327	102000	98639650	36950	37000	37000	36950	24
564	20250327	101900	97752150	37000	37000	37000	37000	4
565	20250327	101800	97604150	37000	37000	37000	37000	60
566	20250327	101700	95384150	37000	37000	37000	37000	0
567	20250327	101600	95384150	37000	37000	37000	37000	2
568	20250327	101500	95310150	37000	37000	37000	37000	93
569	20250327	101400	91869150	37000	37000	37000	36950	207
570	20250327	101300	84210250	36950	36950	36950	36950	2
571	20250327	101200	84136350	36950	37000	37000	36950	24
572	20250327	101100	83248400	36950	36950	36950	36950	1
573	20250327	101000	83211450	36950	36950	36950	36950	24
574	20250327	100900	82324650	36950	36950	36950	36950	89
575	20250327	100800	79036100	36950	36950	36950	36950	0
576	20250327	100700	79036100	36950	37000	37000	36950	6
577	20250327	100600	78814150	36950	36950	36950	36950	0
578	20250327	100500	78814150	36950	37000	37000	36950	2
579	20250327	100400	78740200	36950	36950	36950	36950	1
580	20250327	100300	78703250	36950	36950	36950	36950	1
581	20250327	100200	78666300	36950	37000	37000	36950	2
582	20250327	100100	78592350	36950	36950	36950	36950	39
583	20250327	100000	77151300	36950	36950	36950	36950	28
584	20250327	095900	76116700	36950	36950	36950	36950	1
585	20250327	095800	76079750	36950	36950	36950	36950	1
586	20250327	095700	76042800	37000	37000	37000	37000	15
587	20250327	095600	75487800	36950	36950	36950	36950	1
588	20250327	095500	75450850	37000	37000	37000	37000	10
589	20250327	095400	75080850	36950	36950	36950	36950	2
590	20250327	095300	75006950	36950	37000	37000	36950	900
591	20250327	095200	41707000	37000	37000	37000	37000	0
592	20250327	095100	41707000	37000	37000	37000	37000	2
593	20250327	095000	41633000	37050	37050	37050	37050	23
594	20250327	094900	40780850	37050	37050	37050	37050	2
595	20250327	094800	40706750	37050	37050	37050	37050	0
596	20250327	094700	40706750	37050	37050	37050	37050	1
597	20250327	094600	40669700	37000	37000	37000	37000	0
598	20250327	094500	40669700	37000	37000	37000	37000	2
599	20250327	094400	40595700	37000	37000	37000	37000	0
600	20250327	094300	40595700	37000	37000	37000	37000	1
601	20250327	094200	40558700	37150	37000	37150	37000	2
602	20250327	094100	40484550	37050	37050	37050	37050	0
603	20250327	094000	40484550	37050	37000	37050	37000	29
604	20250327	093900	39411300	37050	37050	37050	37050	2
605	20250327	093800	39337200	37000	37100	37100	37000	2
606	20250327	093700	39263100	37100	37000	37100	37000	31
607	20250327	093600	38113100	37000	37100	37100	37000	2
608	20250327	093500	38039000	37000	37000	37000	37000	0
609	20250327	093400	38039000	37000	37050	37050	37000	72
610	20250327	093300	35374950	37150	37150	37150	37150	0
611	20250327	093200	35374950	37150	37050	37150	37050	151
612	20250327	093100	29778050	36950	36950	36950	36950	0
613	20250327	093000	29778050	36950	36950	36950	36950	23
614	20250327	092900	28928200	36950	37000	37000	36950	25
615	20250327	092800	28004350	36950	37000	37000	36950	500
616	20250327	092700	9514750	37000	37025	37025	37000	126
617	20250327	092600	4850250	37000	37000	37000	37000	0
618	20250327	092500	4850250	37000	37000	37000	37000	0
619	20250327	092400	4850250	37000	37000	37000	37000	0
620	20250327	092300	4850250	37000	37000	37000	37000	0
621	20250327	092200	4850250	37000	37000	37000	37000	0
622	20250327	092100	4850250	37000	37050	37050	37000	3
623	20250327	092000	4739150	37000	37050	37050	37000	23
624	20250327	091900	3888000	37100	37100	37100	37100	0
625	20250327	091800	3888000	37100	37100	37100	37100	0
626	20250327	091700	3888000	37100	37100	37100	37100	1
627	20250327	091600	3850900	37100	37100	37100	37100	1
628	20250327	091500	3813800	37100	37100	37100	37100	0
629	20250327	091400	3813800	37100	37100	37100	37100	0
630	20250327	091300	3813800	37100	37100	37100	37100	0
631	20250327	091200	3813800	37100	37100	37100	37100	0
632	20250327	091100	3813800	37100	37100	37100	37100	3
633	20250327	091000	3702500	37050	37050	37050	37000	24
634	20250327	090900	2814350	37050	37050	37050	37050	0
635	20250327	090800	2814350	37050	37050	37050	37050	0
636	20250327	090700	2814350	37050	37025	37050	37025	2
637	20250327	090600	2740275	37025	37050	37050	37025	2
638	20250327	090500	2666200	37000	37000	37000	37000	0
639	20250327	090400	2666200	37000	37000	37000	37000	28
640	20250327	090300	1630200	37000	37050	37050	37000	23
641	20250327	090200	779050	37000	37000	37000	37000	0
642	20250327	090100	779050	37000	37000	37000	37000	0
643	20250327	090000	779050	37000	37150	37150	37000	21