KissMeData/002380/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183700	2394475750	273000	273000	273000	273000	764
3	20250326	183600	2394475750	273000	273000	273000	273000	0
4	20250326	183500	2394475750	273000	273000	273000	273000	0
5	20250326	183400	2394475750	273000	273000	273000	273000	0
6	20250326	183300	2394475750	273000	273000	273000	273000	0
7	20250326	183200	2394475750	273000	273000	273000	273000	0
8	20250326	183100	2394475750	273000	273000	273000	273000	0
9	20250326	183000	2394475750	273000	273000	273000	273000	0
10	20250326	182900	2394475750	273000	273000	273000	273000	0
11	20250326	182800	2394475750	273000	273000	273000	273000	0
12	20250326	182700	2394475750	273000	273000	273000	273000	0
13	20250326	182600	2394475750	273000	273000	273000	273000	0
14	20250326	182500	2394475750	273000	273000	273000	273000	0
15	20250326	182400	2394475750	273000	273000	273000	273000	0
16	20250326	182300	2394475750	273000	273000	273000	273000	0
17	20250326	182200	2394475750	273000	273000	273000	273000	0
18	20250326	182100	2394475750	273000	273000	273000	273000	0
19	20250326	182000	2394475750	273000	273000	273000	273000	0
20	20250326	181900	2394475750	273000	273000	273000	273000	0
21	20250326	181800	2394475750	273000	273000	273000	273000	0
22	20250326	181700	2394475750	273000	273000	273000	273000	0
23	20250326	181600	2394475750	273000	273000	273000	273000	0
24	20250326	181500	2394475750	273000	273000	273000	273000	0
25	20250326	181400	2394475750	273000	273000	273000	273000	0
26	20250326	181300	2394475750	273000	273000	273000	273000	0
27	20250326	181200	2394475750	273000	273000	273000	273000	0
28	20250326	181100	2394475750	273000	273000	273000	273000	0
29	20250326	181000	2394475750	273000	273000	273000	273000	0
30	20250326	180900	2394475750	273000	273000	273000	273000	0
31	20250326	180800	2394475750	273000	273000	273000	273000	0
32	20250326	180700	2394475750	273000	273000	273000	273000	764
33	20250326	180600	2394475750	273000	273000	273000	273000	0
34	20250326	180500	2394475750	273000	273000	273000	273000	0
35	20250326	180400	2394475750	273000	273000	273000	273000	0
36	20250326	180300	2394475750	273000	273000	273000	273000	0
37	20250326	180200	2394475750	273000	273000	273000	273000	0
38	20250326	180100	2394475750	273000	273000	273000	273000	0
39	20250326	180000	2394475750	273000	273000	273000	273000	0
40	20250326	175900	2394475750	273000	273000	273000	273000	0
41	20250326	175800	2394475750	273000	273000	273000	273000	0
42	20250326	175700	2394475750	273000	273000	273000	273000	0
43	20250326	175600	2394475750	273000	273000	273000	273000	0
44	20250326	175500	2394475750	273000	273000	273000	273000	0
45	20250326	175400	2394475750	273000	273000	273000	273000	0
46	20250326	175300	2394475750	273000	273000	273000	273000	0
47	20250326	175200	2394475750	273000	273000	273000	273000	0
48	20250326	175100	2394475750	273000	273000	273000	273000	0
49	20250326	175000	2394475750	273000	273000	273000	273000	0
50	20250326	174900	2394475750	273000	273000	273000	273000	0
51	20250326	174800	2394475750	273000	273000	273000	273000	0
52	20250326	174700	2394475750	273000	273000	273000	273000	0
53	20250326	174600	2394475750	273000	273000	273000	273000	0
54	20250326	174500	2394475750	273000	273000	273000	273000	0
55	20250326	174400	2394475750	273000	273000	273000	273000	0
56	20250326	174300	2394475750	273000	273000	273000	273000	0
57	20250326	174200	2394475750	273000	273000	273000	273000	0
58	20250326	174100	2394475750	273000	273000	273000	273000	0
59	20250326	174000	2394475750	273000	273000	273000	273000	0
60	20250326	173900	2394475750	273000	273000	273000	273000	0
61	20250326	173800	2394475750	273000	273000	273000	273000	0
62	20250326	173700	2394475750	273000	273000	273000	273000	764
63	20250326	173600	2394475750	273000	273000	273000	273000	0
64	20250326	173500	2394475750	273000	273000	273000	273000	0
65	20250326	173400	2394475750	273000	273000	273000	273000	0
66	20250326	173300	2394475750	273000	273000	273000	273000	0
67	20250326	173200	2394475750	273000	273000	273000	273000	0
68	20250326	173100	2394475750	273000	273000	273000	273000	0
69	20250326	173000	2394475750	273000	273000	273000	273000	0
70	20250326	172900	2394475750	273000	273000	273000	273000	0
71	20250326	172800	2394475750	273000	273000	273000	273000	0
72	20250326	172700	2394475750	273000	273000	273000	273000	0
73	20250326	172600	2394475750	273000	273000	273000	273000	0
74	20250326	172500	2394475750	273000	273000	273000	273000	0
75	20250326	172400	2394475750	273000	273000	273000	273000	0
76	20250326	172300	2394475750	273000	273000	273000	273000	0
77	20250326	172200	2394475750	273000	273000	273000	273000	0
78	20250326	172100	2394475750	273000	273000	273000	273000	0
79	20250326	172000	2394475750	273000	273000	273000	273000	0
80	20250326	171900	2394475750	273000	273000	273000	273000	0
81	20250326	171800	2394475750	273000	273000	273000	273000	0
82	20250326	171700	2394475750	273000	273000	273000	273000	0
83	20250326	171600	2394475750	273000	273000	273000	273000	0
84	20250326	171500	2394475750	273000	273000	273000	273000	0
85	20250326	171400	2394475750	273000	273000	273000	273000	0
86	20250326	171300	2394475750	273000	273000	273000	273000	0
87	20250326	171200	2394475750	273000	273000	273000	273000	0
88	20250326	171100	2394475750	273000	273000	273000	273000	0
89	20250326	171000	2394475750	273000	273000	273000	273000	0
90	20250326	170900	2394475750	273000	273000	273000	273000	0
91	20250326	170800	2394475750	273000	273000	273000	273000	0
92	20250326	170700	2394475750	273000	273000	273000	273000	764
93	20250326	170600	2394475750	273000	273000	273000	273000	0
94	20250326	170500	2394475750	273000	273000	273000	273000	0
95	20250326	170400	2394475750	273000	273000	273000	273000	0
96	20250326	170300	2394475750	273000	273000	273000	273000	0
97	20250326	170200	2394475750	273000	273000	273000	273000	0
98	20250326	170100	2394475750	273000	273000	273000	273000	0
99	20250326	170000	2394475750	273000	273000	273000	273000	0
100	20250326	165900	2394475750	273000	273000	273000	273000	0
101	20250326	165800	2394475750	273000	273000	273000	273000	0
102	20250326	165700	2394475750	273000	273000	273000	273000	0
103	20250326	165600	2394475750	273000	273000	273000	273000	0
104	20250326	165500	2394475750	273000	273000	273000	273000	0
105	20250326	165400	2394475750	273000	273000	273000	273000	0
106	20250326	165300	2394475750	273000	273000	273000	273000	0
107	20250326	165200	2394475750	273000	273000	273000	273000	0
108	20250326	165100	2394475750	273000	273000	273000	273000	0
109	20250326	165000	2394475750	273000	273000	273000	273000	0
110	20250326	164900	2394475750	273000	273000	273000	273000	0
111	20250326	164800	2394475750	273000	273000	273000	273000	0
112	20250326	164700	2394475750	273000	273000	273000	273000	0
113	20250326	164600	2394475750	273000	273000	273000	273000	0
114	20250326	164500	2394475750	273000	273000	273000	273000	0
115	20250326	164400	2394475750	273000	273000	273000	273000	0
116	20250326	164300	2394475750	273000	273000	273000	273000	0
117	20250326	164200	2394475750	273000	273000	273000	273000	0
118	20250326	164100	2394475750	273000	273000	273000	273000	0
119	20250326	164000	2394475750	273000	273000	273000	273000	0
120	20250326	163900	2394475750	273000	273000	273000	273000	0
121	20250326	163800	2394475750	273000	273000	273000	273000	0
122	20250326	163700	2394475750	273000	273000	273000	273000	764
123	20250326	163600	2394475750	273000	273000	273000	273000	0
124	20250326	163500	2394475750	273000	273000	273000	273000	0
125	20250326	163400	2394475750	273000	273000	273000	273000	0
126	20250326	163300	2394475750	273000	273000	273000	273000	0
127	20250326	163200	2394475750	273000	273000	273000	273000	0
128	20250326	163100	2394475750	273000	273000	273000	273000	0
129	20250326	163000	2394475750	273000	273000	273000	273000	0
130	20250326	162900	2394475750	273000	273000	273000	273000	0
131	20250326	162800	2394475750	273000	273000	273000	273000	0
132	20250326	162700	2394475750	273000	273000	273000	273000	0
133	20250326	162600	2394475750	273000	273000	273000	273000	0
134	20250326	162500	2394475750	273000	273000	273000	273000	0
135	20250326	162400	2394475750	273000	273000	273000	273000	0
136	20250326	162300	2394475750	273000	273000	273000	273000	0
137	20250326	162200	2394475750	273000	273000	273000	273000	0
138	20250326	162100	2394475750	273000	273000	273000	273000	0
139	20250326	162000	2394475750	273000	273000	273000	273000	0
140	20250326	161900	2394475750	273000	273000	273000	273000	0
141	20250326	161800	2394475750	273000	273000	273000	273000	0
142	20250326	161700	2394475750	273000	273000	273000	273000	0
143	20250326	161600	2394475750	273000	273000	273000	273000	0
144	20250326	161500	2394475750	273000	273000	273000	273000	0
145	20250326	161400	2394475750	273000	273000	273000	273000	0
146	20250326	161300	2394475750	273000	273000	273000	273000	0
147	20250326	161200	2394475750	273000	273000	273000	273000	0
148	20250326	161100	2394475750	273000	273000	273000	273000	0
149	20250326	161000	2394475750	273000	273000	273000	273000	0
150	20250326	160900	2394475750	273000	273000	273000	273000	0
151	20250326	160800	2394475750	273000	273000	273000	273000	0
152	20250326	160700	2394475750	273000	273000	273000	273000	764
153	20250326	160600	2394475750	273000	273000	273000	273000	0
154	20250326	160500	2394475750	273000	273000	273000	273000	0
155	20250326	160400	2394475750	273000	273000	273000	273000	0
156	20250326	160300	2394475750	273000	273000	273000	273000	0
157	20250326	160200	2394475750	273000	273000	273000	273000	0
158	20250326	160100	2394475750	273000	273000	273000	273000	0
159	20250326	160000	2394475750	273000	273000	273000	273000	0
160	20250326	155900	2394475750	273000	273000	273000	273000	0
161	20250326	155800	2394475750	273000	273000	273000	273000	0
162	20250326	155700	2394475750	273000	273000	273000	273000	0
163	20250326	155600	2394475750	273000	273000	273000	273000	0
164	20250326	155500	2394475750	273000	273000	273000	273000	0
165	20250326	155400	2394475750	273000	273000	273000	273000	0
166	20250326	155300	2394475750	273000	273000	273000	273000	0
167	20250326	155200	2394475750	273000	273000	273000	273000	0
168	20250326	155100	2394475750	273000	273000	273000	273000	0
169	20250326	155000	2394475750	273000	273000	273000	273000	0
170	20250326	154900	2394475750	273000	273000	273000	273000	0
171	20250326	154800	2394475750	273000	273000	273000	273000	0
172	20250326	154700	2394475750	273000	273000	273000	273000	0
173	20250326	154600	2394475750	273000	273000	273000	273000	0
174	20250326	154500	2394475750	273000	273000	273000	273000	0
175	20250326	154400	2394475750	273000	273000	273000	273000	0
176	20250326	154300	2394475750	273000	273000	273000	273000	0
177	20250326	154200	2394475750	273000	273000	273000	273000	0
178	20250326	154100	2394475750	273000	273000	273000	273000	0
179	20250326	154000	2394475750	273000	273000	273000	273000	0
180	20250326	153900	2394475750	273000	273000	273000	273000	0
181	20250326	153800	2394475750	273000	273000	273000	273000	0
182	20250326	153700	2394475750	273000	273000	273000	273000	764
183	20250326	153600	2394475750	273000	273000	273000	273000	0
184	20250326	153500	2394475750	273000	273000	273000	273000	0
185	20250326	153400	2394475750	273000	273000	273000	273000	0
186	20250326	153300	2394475750	273000	273000	273000	273000	0
187	20250326	153200	2394475750	273000	273000	273000	273000	0
188	20250326	153100	2394475750	273000	273000	273000	273000	0
189	20250326	153000	2394475750	273000	273000	273000	273000	764
190	20250326	152900	2185903750	273500	273500	273500	273500	0
191	20250326	152800	2185903750	273500	273500	273500	273500	0
192	20250326	152700	2185903750	273500	273500	273500	273500	0
193	20250326	152600	2185903750	273500	273500	273500	273500	0
194	20250326	152500	2185903750	273500	273500	273500	273500	0
195	20250326	152400	2185903750	273500	273500	273500	273500	0
196	20250326	152300	2185903750	273500	273500	273500	273500	0
197	20250326	152200	2185903750	273500	273500	273500	273500	0
198	20250326	152100	2185903750	273500	273500	273500	273500	0
199	20250326	152000	2185903750	273500	273500	273500	273500	0
200	20250326	151900	2185903750	273500	273500	274500	273500	80
201	20250326	151800	2164020750	273500	273500	274500	273500	48
202	20250326	151700	2150876750	274500	274000	274500	273500	56
203	20250326	151600	2135531750	274000	274000	274500	274000	41
204	20250326	151500	2124297250	274000	274000	274000	274000	4
205	20250326	151400	2123201250	274000	274000	274000	274000	41
206	20250326	151300	2111967250	274000	274000	274000	274000	2
207	20250326	151200	2111419250	274000	274000	274000	274000	45
208	20250326	151100	2099089250	274000	274000	274000	274000	2
209	20250326	151000	2098541250	274000	274000	274500	274000	38
210	20250326	150900	2088128250	274000	274500	274500	274000	24
211	20250326	150800	2081551750	274500	273500	274500	273500	14
212	20250326	150700	2077715250	273500	273500	273500	273500	20
213	20250326	150600	2072245250	273500	273500	273500	273500	36
214	20250326	150500	2062399250	273500	274000	274000	273500	28
215	20250326	150400	2054730750	273500	273500	273500	273500	24
216	20250326	150300	2048166750	273500	274500	274500	273500	7
217	20250326	150200	2046251250	274500	274500	275000	273500	31
218	20250326	150100	2037759750	274500	274000	275000	274000	24
219	20250326	150000	2031176250	274000	275000	275000	274000	26
220	20250326	145900	2024038750	275000	275000	275000	274500	22
221	20250326	145800	2017998250	274500	275000	275000	274500	9
222	20250326	145700	2015527250	275000	275000	275000	274000	6
223	20250326	145600	2013880250	274500	274000	274500	274000	344
224	20250326	145500	1919453250	274000	274000	274500	274000	37
225	20250326	145400	1909311750	274000	274500	274500	274000	120
226	20250326	145300	1876424250	274500	273500	274500	273500	56
227	20250326	145200	1861066750	274500	274500	274500	273500	70
228	20250326	145100	1841878750	274500	274500	274500	273500	29
229	20250326	145000	1833923250	273500	274500	274500	273500	28
230	20250326	144900	1826256750	274000	274000	274500	274000	87
231	20250326	144800	1802418250	274500	274500	275000	274500	289
232	20250326	144700	1723087250	274500	274500	275000	274500	23
233	20250326	144600	1716772250	274500	274500	275000	274500	24
234	20250326	144500	1710182750	274500	275000	275000	274500	25
235	20250326	144400	1703318250	275000	274500	275000	274500	13
236	20250326	144300	1699745750	275000	274500	275000	274500	22
237	20250326	144200	1693705250	275000	274500	275000	274500	22
238	20250326	144100	1687664750	274500	275000	275000	274500	13
239	20250326	144000	1684091250	275000	274500	275000	274500	44
240	20250326	143900	1672011250	275000	274500	275000	274500	17
241	20250326	143800	1667339750	274500	275000	275000	274500	20
242	20250326	143700	1661848750	274500	275000	275000	274500	91
243	20250326	143600	1636862250	275000	275000	275000	274500	18
244	20250326	143500	1631918750	274500	274500	275000	274500	91
245	20250326	143400	1606909250	275000	274500	275000	274500	5
246	20250326	143300	1605535250	275000	274500	275000	274500	9
247	20250326	143200	1603062250	274500	275000	275000	274500	33
248	20250326	143100	1594001750	274500	274500	275000	274500	31
249	20250326	143000	1585490750	275000	274500	275000	274500	6
250	20250326	142900	1583842750	274500	275000	275000	274500	20
251	20250326	142800	1578351250	275000	275000	275000	274500	6
252	20250326	142700	1576702250	274500	275000	275000	274500	18
253	20250326	142600	1571759250	274500	274500	274500	274500	2
254	20250326	142500	1571210250	275000	275000	275000	274500	6
255	20250326	142400	1569561250	274500	274500	275000	274500	15
256	20250326	142300	1565443250	275000	275000	275000	274500	165
257	20250326	142200	1520146250	274500	274500	275000	274500	103
258	20250326	142100	1491836750	274500	275000	275000	274500	3
259	20250326	142000	1491012750	275000	274500	275000	274500	21
260	20250326	141900	1485246750	275000	274500	275000	274500	29
261	20250326	141800	1477285250	274500	274500	275000	274500	6
262	20250326	141700	1475637750	275000	275000	275000	274500	31
263	20250326	141600	1467124250	274500	275000	275000	274500	6
264	20250326	141500	1465476250	274500	274500	275000	274500	6
265	20250326	141400	1463828750	274500	274500	275000	274500	5
266	20250326	141300	1462455750	275000	275000	275000	274500	23
267	20250326	141200	1456132750	274500	275000	275000	274500	6
268	20250326	141100	1454484250	275000	274500	275000	274500	19
269	20250326	141000	1449262250	275000	274500	275000	274500	14
270	20250326	140900	1445414750	274500	274500	275000	274500	5
271	20250326	140800	1444041250	274500	274500	275000	274500	6
272	20250326	140700	1442393750	275000	274500	275000	274500	6
273	20250326	140600	1440745750	274500	274500	275000	274500	11
274	20250326	140500	1437722750	274500	275000	275000	274500	25
275	20250326	140400	1430849250	274500	274500	275000	274500	3
276	20250326	140300	1430025250	274500	275000	275000	274500	23
277	20250326	140200	1423703250	275000	274750	275000	274500	112
278	20250326	140100	1392905000	274500	274500	274500	274500	3
279	20250326	140000	1392081500	275000	274500	275000	274500	6
280	20250326	135900	1390434000	274500	274500	274500	274500	1
281	20250326	135800	1390159500	275000	274500	275000	274500	9
282	20250326	135700	1387687500	274500	275000	275000	274500	15
283	20250326	135600	1383564500	275000	274500	275000	274500	14
284	20250326	135500	1379718500	274500	275000	275000	274500	7
285	20250326	135400	1377795500	274500	274500	275000	274500	11
286	20250326	135300	1374773000	274500	274500	274500	274500	3
287	20250326	135200	1373949500	275000	274500	275000	274500	4
288	20250326	135100	1372850500	274500	274500	274500	274500	7
289	20250326	135000	1370929000	274500	274500	275000	274500	63
290	20250326	134900	1353632000	274500	274500	274500	274500	3
291	20250326	134800	1352808500	274500	274500	275000	274500	14
292	20250326	134700	1348961500	275000	274500	275000	274500	14
293	20250326	134600	1345112000	274500	275000	275000	274500	7
294	20250326	134500	1343188500	274500	274500	275000	274500	12
295	20250326	134400	1339890500	275000	275000	275000	274500	21
296	20250326	134300	1334116500	274500	274500	274500	274500	4
297	20250326	134200	1333018500	274500	274500	274500	274500	1
298	20250326	134100	1332744000	274500	274500	274500	274500	2
299	20250326	134000	1332195000	274500	274500	274500	274500	2
300	20250326	133900	1331646000	275000	274500	275000	274500	8
301	20250326	133800	1329447000	275000	275000	275000	275000	7
302	20250326	133700	1327522000	274500	275500	275500	274500	75
303	20250326	133600	1306896500	275500	275000	275500	275000	19
304	20250326	133500	1301663500	275000	275000	275000	275000	3
305	20250326	133400	1300838500	275500	275500	275500	275500	89
306	20250326	133300	1276319000	275500	275500	275500	275500	3
307	20250326	133200	1275492500	275500	275500	275500	275500	2
308	20250326	133100	1274941500	276000	276000	276000	276000	4
309	20250326	133000	1273837500	276000	275500	276000	275500	6
310	20250326	132900	1272183500	276000	275500	276000	275500	45
311	20250326	132800	1259777500	275500	276000	276000	275500	7
312	20250326	132700	1257846000	276000	275500	276000	275500	7
313	20250326	132600	1255914500	276000	276000	276000	276000	6
314	20250326	132500	1254258500	276000	275500	276000	275500	15
315	20250326	132400	1250125500	275500	275500	275500	275500	20
316	20250326	132300	1244615500	275500	275500	275500	275500	6
317	20250326	132200	1242962500	275500	275500	275500	275500	0
318	20250326	132100	1242962500	275500	275500	275500	275500	0
319	20250326	132000	1242962500	275500	275500	275500	275500	6
320	20250326	131900	1241309500	275000	275000	275000	275000	0
321	20250326	131800	1241309500	275000	274500	275000	274500	49
322	20250326	131700	1227835000	275000	275000	275000	275000	0
323	20250326	131600	1227835000	275000	275000	275000	275000	0
324	20250326	131500	1227835000	275000	274500	275000	274500	2
325	20250326	131400	1227285500	275000	274500	275000	274500	7
326	20250326	131300	1225361000	274500	274500	274500	274500	6
327	20250326	131200	1223714000	275000	274500	275000	274500	13
328	20250326	131100	1220139500	275000	275000	275000	275000	0
329	20250326	131000	1220139500	275000	275000	275000	275000	3
330	20250326	130900	1219314500	275000	275000	275000	274500	7
331	20250326	130800	1217392000	274500	274500	274500	274500	1
332	20250326	130700	1217117500	275000	275000	275000	275000	3
333	20250326	130600	1216292500	274500	274500	274500	274500	1
334	20250326	130500	1216018000	274500	274500	274500	274500	6
335	20250326	130400	1214371000	274500	274500	274500	274500	0
336	20250326	130300	1214371000	274500	274500	274500	274500	0
337	20250326	130200	1214371000	274500	274500	274500	274500	7
338	20250326	130100	1212449500	274500	274500	274500	274500	0
339	20250326	130000	1212449500	274500	274000	274500	274000	6
340	20250326	125900	1210804500	274000	275000	275000	274000	134
341	20250326	125800	1174006500	275000	275000	275000	275000	6
342	20250326	125700	1172356500	275000	275000	275000	275000	0
343	20250326	125600	1172356500	275000	275000	275000	275000	1
344	20250326	125500	1172081500	275000	275000	275000	275000	1
345	20250326	125400	1171806500	275000	275000	275000	275000	0
346	20250326	125300	1171806500	275000	275000	275000	275000	0
347	20250326	125200	1171806500	275000	275500	275500	275000	7
348	20250326	125100	1169878500	275500	275500	275500	275500	6
349	20250326	125000	1168225500	275000	275000	275000	275000	1
350	20250326	124900	1167950500	275000	275500	275500	275000	3
351	20250326	124800	1167125000	275500	275500	275500	275500	119
352	20250326	124700	1134340500	275000	275000	275000	275000	5
353	20250326	124600	1132965500	275500	275500	275500	275000	15
354	20250326	124500	1128834000	275000	275000	275000	275000	2
355	20250326	124400	1128284000	275500	275500	275500	275500	7
356	20250326	124300	1126355500	275000	275000	275000	275000	2
357	20250326	124200	1125805500	275000	275000	275000	275000	3
358	20250326	124100	1124980500	275000	275000	275000	275000	1
359	20250326	124000	1124705500	275000	275000	275000	275000	2
360	20250326	123900	1124155500	275000	275000	275000	275000	1
361	20250326	123800	1123880500	275000	275000	275000	275000	1
362	20250326	123700	1123605500	275500	275000	275500	275000	7
363	20250326	123600	1121677500	275500	275500	275500	275500	8
364	20250326	123500	1119473500	275000	275000	275000	275000	2
365	20250326	123400	1118923500	275000	275000	275000	275000	2
366	20250326	123300	1118373500	275000	275000	275000	275000	1
367	20250326	123200	1118098500	275000	275000	275000	275000	2
368	20250326	123100	1117548500	275500	275500	275500	275500	6
369	20250326	123000	1115895500	275500	275000	275500	275000	7
370	20250326	122900	1113967500	275000	275000	275500	275000	12
371	20250326	122800	1110663500	275000	275000	275000	275000	7
372	20250326	122700	1108738500	275000	275000	275000	275000	1
373	20250326	122600	1108463500	275000	274500	275000	274500	25
374	20250326	122500	1101597500	274500	274500	275000	274500	4
375	20250326	122400	1100499000	275000	275000	275000	275000	2
376	20250326	122300	1099949000	275000	274500	275000	274500	18
377	20250326	122200	1094999500	275000	275000	275000	275000	1
378	20250326	122100	1094724500	274500	274500	274500	274500	3
379	20250326	122000	1093901000	274500	274500	274500	274500	2
380	20250326	121900	1093352000	274500	275000	275000	274500	2
381	20250326	121800	1092802500	274500	274500	274500	274500	0
382	20250326	121700	1092802500	274500	275000	275000	274500	3
383	20250326	121600	1091978000	275000	274500	275000	274500	89
384	20250326	121500	1067527500	274000	274000	274000	274000	3
385	20250326	121400	1066705500	274500	274000	274500	274000	2
386	20250326	121300	1066157000	274000	274000	274000	274000	8
387	20250326	121200	1063965000	274500	274500	274500	274500	1
388	20250326	121100	1063690500	274000	274000	274000	274000	1
389	20250326	121000	1063416500	274000	274500	274500	274000	4
390	20250326	120900	1062319000	274000	274000	274500	274000	28
391	20250326	120800	1054640000	274000	274000	274000	274000	0
392	20250326	120700	1054640000	274000	274000	274000	274000	2
393	20250326	120600	1054092000	274000	274000	274000	274000	2
394	20250326	120500	1053544000	274000	274000	274000	274000	2
395	20250326	120400	1052996000	274500	274000	274500	274000	6
396	20250326	120300	1051351500	274500	274500	274500	274500	1
397	20250326	120200	1051077000	274000	274000	274000	274000	14
398	20250326	120100	1047241000	274000	274000	274000	274000	1
399	20250326	120000	1046967000	274500	274000	274500	274000	7
400	20250326	115900	1045046500	274000	274000	274500	274000	4
401	20250326	115800	1043950000	274000	274000	274000	274000	4
402	20250326	115700	1042854000	274000	274000	274000	274000	2
403	20250326	115600	1042306000	274000	274000	274500	274000	23
404	20250326	115500	1036002000	274000	274000	274000	274000	2
405	20250326	115400	1035454000	274000	274000	274500	274000	10
406	20250326	115300	1032713000	274500	274500	274500	274500	46
407	20250326	115200	1020086000	275000	274500	275000	274500	3
408	20250326	115100	1019261500	274500	274500	275000	274500	6
409	20250326	115000	1017613500	274500	274500	274500	274500	8
410	20250326	114900	1015417500	274500	275000	275000	274500	4
411	20250326	114800	1014318500	274500	274500	274500	274500	1
412	20250326	114700	1014044000	274500	274500	275000	274500	4
413	20250326	114600	1012945000	274500	274500	274500	274500	2
414	20250326	114500	1012396000	275000	274500	275000	274500	3
415	20250326	114400	1011571500	274500	275000	275000	274500	3
416	20250326	114300	1010747000	275000	274500	275000	274500	3
417	20250326	114200	1009922500	274500	275000	275000	274500	10
418	20250326	114100	1007177000	274500	275000	275000	274500	4
419	20250326	114000	1006077500	274500	274500	274500	274500	3
420	20250326	113900	1005254000	274500	274500	275000	274500	6
421	20250326	113800	1003606000	274500	275000	275000	274500	11
422	20250326	113700	1000585500	274500	274500	275000	274500	4
423	20250326	113600	999486500	274500	274500	274500	274500	2
424	20250326	113500	998937500	274500	275000	275000	274500	6
425	20250326	113400	997289000	274500	274500	274500	274500	3
426	20250326	113300	996465500	275000	274500	275000	274500	4
427	20250326	113200	995366500	274500	274500	274500	274500	3
428	20250326	113100	994543000	275000	274500	275000	274500	4
429	20250326	113000	993444000	274500	274500	275000	274500	5
430	20250326	112900	992070500	275000	274500	275000	274500	5
431	20250326	112800	990697000	275000	274500	275000	274500	7
432	20250326	112700	988774000	274500	274500	274500	274500	1
433	20250326	112600	988499500	274500	275000	275000	274500	4
434	20250326	112500	987400500	275000	275000	275000	275000	0
435	20250326	112400	987400500	275000	274500	275000	274500	9
436	20250326	112300	984926000	274500	274500	274500	274500	3
437	20250326	112200	984102500	274500	275000	275000	274500	3
438	20250326	112100	983278000	274500	275000	275000	274500	2
439	20250326	112000	982728500	274500	274500	275000	274500	5
440	20250326	111900	981355000	274500	274500	275000	274500	6
441	20250326	111800	979707500	274500	275000	275000	274500	7
442	20250326	111700	977785000	274500	274500	274500	274500	0
443	20250326	111600	977785000	274500	275000	275000	274500	7
444	20250326	111500	975862500	274500	274500	274500	274500	34
445	20250326	111400	966529500	274500	274000	274500	274000	4
446	20250326	111300	965432500	274500	274500	274500	274000	56
447	20250326	111200	950061000	274500	274500	275000	274500	7
448	20250326	111100	948138500	274500	274500	274500	274500	1
449	20250326	111000	947864000	274500	275000	275000	274500	15
450	20250326	110900	943743000	274500	274500	274500	274500	6
451	20250326	110800	942096000	275000	274500	275000	274500	4
452	20250326	110700	940997000	274500	274500	274500	274500	8
453	20250326	110600	938801000	275000	274500	275000	274500	5
454	20250326	110500	937427500	275000	275000	275000	275000	2
455	20250326	110400	936877500	274500	274500	274500	274500	1
456	20250326	110300	936603000	274500	275000	275000	274500	5
457	20250326	110200	935228500	275000	275000	275000	275000	26
458	20250326	110100	928078500	275000	275500	275500	275000	4
459	20250326	110000	926977500	275500	275000	275500	275000	6
460	20250326	105900	925326000	275000	275000	275500	275000	5
461	20250326	105800	923950000	275500	275000	275500	275000	8
462	20250326	105700	921747500	275500	275500	275500	275500	2
463	20250326	105600	921196500	275500	275000	275500	275000	12
464	20250326	105500	917891500	275000	275000	275500	275000	18
465	20250326	105400	912940500	275000	275000	275000	275000	2
466	20250326	105300	912390500	275500	275000	275500	275000	4
467	20250326	105200	911289500	275000	275000	275000	275000	2
468	20250326	105100	910739500	275500	275500	275500	275500	2
469	20250326	105000	910188500	275000	275000	275000	275000	6
470	20250326	104900	908538500	275000	275500	275500	275000	4
471	20250326	104800	907437500	275000	275500	275500	275000	3
472	20250326	104700	906611500	275500	275500	276000	275500	22
473	20250326	104600	900549000	275500	275500	275500	275500	2
474	20250326	104500	899998000	275500	276000	276000	275500	15
475	20250326	104400	895863500	275500	275500	275500	275500	2
476	20250326	104300	895312500	276000	275500	276000	275500	46
477	20250326	104200	882638000	276000	276000	276000	276000	2
478	20250326	104100	882086000	275500	275500	275500	275500	2
479	20250326	104000	881535000	275500	276000	276000	275500	4
480	20250326	103900	880432000	275500	275500	275500	275500	1
481	20250326	103800	880156500	276000	275500	276000	275500	78
482	20250326	103700	858629500	275500	275500	275500	275500	3
483	20250326	103600	857803000	276000	276000	276000	276000	4
484	20250326	103500	856699000	275500	275500	275500	275500	2
485	20250326	103400	856148000	276000	276000	276000	276000	2
486	20250326	103300	855596000	275500	275500	275500	275500	0
487	20250326	103200	855596000	275500	275500	276000	275500	4
488	20250326	103100	854493000	276000	276000	276000	276000	0
489	20250326	103000	854493000	276000	276000	276000	275500	26
490	20250326	102900	847318000	276000	276000	276000	276000	33
491	20250326	102800	838210000	276000	276000	276000	276000	2
492	20250326	102700	837658000	276000	275500	276000	275500	7
493	20250326	102600	835726500	276000	276000	276000	276000	4
494	20250326	102500	834622500	276000	276000	276000	276000	0
495	20250326	102400	834622500	276000	275000	276000	275000	16
496	20250326	102300	830211000	276000	275500	276000	275000	17
497	20250326	102200	825528000	275500	275000	275500	275000	3
498	20250326	102100	824702000	275000	275000	275000	275000	14
499	20250326	102000	820852000	275000	275000	275000	274500	19
500	20250326	101900	815628500	275000	275000	275000	275000	2
501	20250326	101800	815078500	274500	274500	274500	274500	2
502	20250326	101700	814529500	274500	274500	274500	274500	22
503	20250326	101600	808490500	274000	273500	274000	273500	92
504	20250326	101500	783315000	274000	274000	274000	274000	2
505	20250326	101400	782767000	273500	274000	274000	273500	2
506	20250326	101300	782219500	274000	274000	274000	274000	3
507	20250326	101200	781397500	273500	273500	273500	273500	2
508	20250326	101100	780850500	274500	274500	274500	274500	2
509	20250326	101000	780301500	274500	273500	274500	273500	75
510	20250326	100900	759769000	273500	273000	273500	273000	5
511	20250326	100800	758403000	273000	273000	273000	273000	51
512	20250326	100700	744480000	273500	273500	273500	273500	60
513	20250326	100600	728070000	273500	273500	273500	273500	4
514	20250326	100500	726976000	274000	274000	274000	274000	2
515	20250326	100400	726428000	273500	273500	273500	273500	3
516	20250326	100300	725607500	274000	274000	274000	274000	2
517	20250326	100200	725059500	274000	274000	274000	274000	0
518	20250326	100100	725059500	274000	274000	274000	274000	3
519	20250326	100000	724237500	273500	273000	273500	273000	11
520	20250326	095900	721232500	273500	274000	274000	273000	11
521	20250326	095800	718221000	273500	273500	273500	273500	26
522	20250326	095700	711110000	274000	274000	274000	274000	6
523	20250326	095600	709466000	274000	274000	274000	274000	9
524	20250326	095500	707000000	273500	274000	274000	273000	107
525	20250326	095400	677767000	274500	274500	274500	274500	2
526	20250326	095300	677218000	274500	274500	274500	274500	0
527	20250326	095200	677218000	274500	274500	274500	274500	2
528	20250326	095100	676669000	274000	273500	274000	273500	161
529	20250326	095000	632565000	273500	274000	274000	273500	9
530	20250326	094900	630102500	273500	273500	273500	273500	116
531	20250326	094800	598376500	273500	274000	274000	273500	10
532	20250326	094700	595638000	274000	274000	274000	274000	2
533	20250326	094600	595090000	274000	274000	274000	274000	5
534	20250326	094500	593720000	274000	273500	274000	273500	8
535	20250326	094400	591531000	274000	273500	274000	273500	10
536	20250326	094300	588794500	274000	274000	274000	274000	0
537	20250326	094200	588794500	274000	273500	274000	273500	12
538	20250326	094100	585511500	274000	274000	274000	273500	25
539	20250326	094000	578664000	274500	273500	274500	273500	5
540	20250326	093900	577294500	274000	274000	274000	274000	0
541	20250326	093800	577294500	274000	273500	274500	273500	12
542	20250326	093700	574008000	273500	274000	274500	273500	65
543	20250326	093600	556197500	274000	276000	276500	274000	932
544	20250326	093500	298783000	275000	276500	276500	275000	33
545	20250326	093400	289692500	277000	276500	277000	275500	24
546	20250326	093300	283057000	276500	276500	276500	275500	35
547	20250326	093200	273391500	276500	276500	276500	275500	77
548	20250326	093100	252135000	276500	276000	276500	275500	34
549	20250326	093000	242743500	275500	276000	276000	275000	23
550	20250326	092900	236406000	275500	275500	275500	275000	26
551	20250326	092800	229244500	275500	275500	275500	275000	24
552	20250326	092700	222633000	275500	275500	275500	274500	25
553	20250326	092600	215747500	275000	275000	275000	275000	21
554	20250326	092500	209972500	275000	275000	275000	274000	28
555	20250326	092400	202277000	274500	275000	275000	274500	23
556	20250326	092300	195954000	275000	275500	275500	275000	8
557	20250326	092200	193751500	275500	275500	275500	275500	0
558	20250326	092100	193751500	275500	275500	275500	275500	2
559	20250326	092000	193200500	274500	274500	274500	274500	2
560	20250326	091900	192651500	275500	274500	275500	274000	108
561	20250326	091800	163031500	274500	274500	274500	274500	20
562	20250326	091700	157541500	275500	275000	275500	275000	40
563	20250326	091600	146540500	275000	275000	275000	275000	3
564	20250326	091500	145715500	274500	274500	274500	274500	12
565	20250326	091400	142421500	274000	274500	274500	274000	8
566	20250326	091300	140227500	274500	275000	275000	274000	36
567	20250326	091200	130345500	275000	275000	275000	275000	20
568	20250326	091100	124845500	274000	275000	275000	274000	39
569	20250326	091000	114143000	274500	274500	274500	274000	30
570	20250326	090900	105908500	274000	274500	274500	274000	11
571	20250326	090800	102890500	274500	274500	274500	274500	1
572	20250326	090700	102616000	274500	275000	275000	274500	17
573	20250326	090600	97942500	275000	275500	275500	275000	3
574	20250326	090500	97116500	274000	275000	275000	274000	22
575	20250326	090400	91072500	275000	276500	276500	275000	15
576	20250326	090300	86940500	276500	276000	276500	275500	43
577	20250326	090200	75070000	275500	274500	275500	274500	74
578	20250326	090100	54706000	273000	274500	274500	273000	70
579	20250326	090000	35535000	274000	276500	276500	274000	129