KissMeData/004370/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184200	7411259500	411500	411500	411500	411500	392
3	20250328	184100	7411259500	411500	411500	411500	411500	0
4	20250328	184000	7411259500	411500	411500	411500	411500	0
5	20250328	183900	7411259500	411500	411500	411500	411500	0
6	20250328	183800	7411259500	411500	411500	411500	411500	0
7	20250328	183700	7411259500	411500	411500	411500	411500	0
8	20250328	183600	7411259500	411500	411500	411500	411500	0
9	20250328	183500	7411259500	411500	411500	411500	411500	0
10	20250328	183400	7411259500	411500	411500	411500	411500	0
11	20250328	183300	7411259500	411500	411500	411500	411500	0
12	20250328	183200	7411259500	411500	411500	411500	411500	0
13	20250328	183100	7411259500	411500	411500	411500	411500	0
14	20250328	183000	7411259500	411500	411500	411500	411500	0
15	20250328	182900	7411259500	411500	411500	411500	411500	0
16	20250328	182800	7411259500	411500	411500	411500	411500	0
17	20250328	182700	7411259500	411500	411500	411500	411500	0
18	20250328	182600	7411259500	411500	411500	411500	411500	0
19	20250328	182500	7411259500	411500	411500	411500	411500	0
20	20250328	182400	7411259500	411500	411500	411500	411500	0
21	20250328	182300	7411259500	411500	411500	411500	411500	0
22	20250328	182200	7411259500	411500	411500	411500	411500	0
23	20250328	182100	7411259500	411500	411500	411500	411500	0
24	20250328	182000	7411259500	411500	411500	411500	411500	0
25	20250328	181900	7411259500	411500	411500	411500	411500	0
26	20250328	181800	7411259500	411500	411500	411500	411500	0
27	20250328	181700	7411259500	411500	411500	411500	411500	0
28	20250328	181600	7411259500	411500	411500	411500	411500	0
29	20250328	181500	7411259500	411500	411500	411500	411500	0
30	20250328	181400	7411259500	411500	411500	411500	411500	0
31	20250328	181300	7411259500	411500	411500	411500	411500	0
32	20250328	181200	7411259500	411500	411500	411500	411500	392
33	20250328	181100	7411259500	411500	411500	411500	411500	0
34	20250328	181000	7411259500	411500	411500	411500	411500	0
35	20250328	180900	7411259500	411500	411500	411500	411500	0
36	20250328	180800	7411259500	411500	411500	411500	411500	0
37	20250328	180700	7411259500	411500	411500	411500	411500	0
38	20250328	180600	7411259500	411500	411500	411500	411500	0
39	20250328	180500	7411259500	411500	411500	411500	411500	0
40	20250328	180400	7411259500	411500	411500	411500	411500	0
41	20250328	180300	7411259500	411500	411500	411500	411500	0
42	20250328	180200	7411259500	411500	411500	411500	411500	0
43	20250328	180100	7411259500	411500	411500	411500	411500	0
44	20250328	180000	7411259500	411500	411500	411500	411500	0
45	20250328	175900	7411259500	411500	411500	411500	411500	0
46	20250328	175800	7411259500	411500	411500	411500	411500	0
47	20250328	175700	7411259500	411500	411500	411500	411500	0
48	20250328	175600	7411259500	411500	411500	411500	411500	0
49	20250328	175500	7411259500	411500	411500	411500	411500	0
50	20250328	175400	7411259500	411500	411500	411500	411500	0
51	20250328	175300	7411259500	411500	411500	411500	411500	0
52	20250328	175200	7411259500	411500	411500	411500	411500	0
53	20250328	175100	7411259500	411500	411500	411500	411500	0
54	20250328	175000	7411259500	411500	411500	411500	411500	0
55	20250328	174900	7411259500	411500	411500	411500	411500	0
56	20250328	174800	7411259500	411500	411500	411500	411500	0
57	20250328	174700	7411259500	411500	411500	411500	411500	0
58	20250328	174600	7411259500	411500	411500	411500	411500	0
59	20250328	174500	7411259500	411500	411500	411500	411500	0
60	20250328	174400	7411259500	411500	411500	411500	411500	0
61	20250328	174300	7411259500	411500	411500	411500	411500	0
62	20250328	174200	7411259500	411500	411500	411500	411500	392
63	20250328	174100	7411259500	411500	411500	411500	411500	0
64	20250328	174000	7411259500	411500	411500	411500	411500	0
65	20250328	173900	7411259500	411500	411500	411500	411500	0
66	20250328	173800	7411259500	411500	411500	411500	411500	0
67	20250328	173700	7411259500	411500	411500	411500	411500	0
68	20250328	173600	7411259500	411500	411500	411500	411500	0
69	20250328	173500	7411259500	411500	411500	411500	411500	0
70	20250328	173400	7411259500	411500	411500	411500	411500	0
71	20250328	173300	7411259500	411500	411500	411500	411500	0
72	20250328	173200	7411259500	411500	411500	411500	411500	0
73	20250328	173100	7411259500	411500	411500	411500	411500	0
74	20250328	173000	7411259500	411500	411500	411500	411500	0
75	20250328	172900	7411259500	411500	411500	411500	411500	0
76	20250328	172800	7411259500	411500	411500	411500	411500	0
77	20250328	172700	7411259500	411500	411500	411500	411500	0
78	20250328	172600	7411259500	411500	411500	411500	411500	0
79	20250328	172500	7411259500	411500	411500	411500	411500	0
80	20250328	172400	7411259500	411500	411500	411500	411500	0
81	20250328	172300	7411259500	411500	411500	411500	411500	0
82	20250328	172200	7411259500	411500	411500	411500	411500	0
83	20250328	172100	7411259500	411500	411500	411500	411500	0
84	20250328	172000	7411259500	411500	411500	411500	411500	0
85	20250328	171900	7411259500	411500	411500	411500	411500	0
86	20250328	171800	7411259500	411500	411500	411500	411500	0
87	20250328	171700	7411259500	411500	411500	411500	411500	0
88	20250328	171600	7411259500	411500	411500	411500	411500	0
89	20250328	171500	7411259500	411500	411500	411500	411500	0
90	20250328	171400	7411259500	411500	411500	411500	411500	0
91	20250328	171300	7411259500	411500	411500	411500	411500	0
92	20250328	171200	7411259500	411500	411500	411500	411500	392
93	20250328	171100	7411259500	411500	411500	411500	411500	0
94	20250328	171000	7411259500	411500	411500	411500	411500	0
95	20250328	170900	7411259500	411500	411500	411500	411500	0
96	20250328	170800	7411259500	411500	411500	411500	411500	0
97	20250328	170700	7411259500	411500	411500	411500	411500	0
98	20250328	170600	7411259500	411500	411500	411500	411500	0
99	20250328	170500	7411259500	411500	411500	411500	411500	0
100	20250328	170400	7411259500	411500	411500	411500	411500	0
101	20250328	170300	7411259500	411500	411500	411500	411500	0
102	20250328	170200	7411259500	411500	411500	411500	411500	0
103	20250328	170100	7411259500	411500	411500	411500	411500	0
104	20250328	170000	7411259500	411500	411500	411500	411500	0
105	20250328	165900	7411259500	411500	411500	411500	411500	0
106	20250328	165800	7411259500	411500	411500	411500	411500	0
107	20250328	165700	7411259500	411500	411500	411500	411500	0
108	20250328	165600	7411259500	411500	411500	411500	411500	0
109	20250328	165500	7411259500	411500	411500	411500	411500	0
110	20250328	165400	7411259500	411500	411500	411500	411500	0
111	20250328	165300	7411259500	411500	411500	411500	411500	0
112	20250328	165200	7411259500	411500	411500	411500	411500	0
113	20250328	165100	7411259500	411500	411500	411500	411500	0
114	20250328	165000	7411259500	411500	411500	411500	411500	0
115	20250328	164900	7411259500	411500	411500	411500	411500	0
116	20250328	164800	7411259500	411500	411500	411500	411500	0
117	20250328	164700	7411259500	411500	411500	411500	411500	0
118	20250328	164600	7411259500	411500	411500	411500	411500	0
119	20250328	164500	7411259500	411500	411500	411500	411500	0
120	20250328	164400	7411259500	411500	411500	411500	411500	0
121	20250328	164300	7411259500	411500	411500	411500	411500	0
122	20250328	164200	7411259500	411500	411500	411500	411500	392
123	20250328	164100	7411259500	411500	411500	411500	411500	0
124	20250328	164000	7411259500	411500	411500	411500	411500	0
125	20250328	163900	7411259500	411500	411500	411500	411500	0
126	20250328	163800	7411259500	411500	411500	411500	411500	0
127	20250328	163700	7411259500	411500	411500	411500	411500	0
128	20250328	163600	7411259500	411500	411500	411500	411500	0
129	20250328	163500	7411259500	411500	411500	411500	411500	0
130	20250328	163400	7411259500	411500	411500	411500	411500	0
131	20250328	163300	7411259500	411500	411500	411500	411500	0
132	20250328	163200	7411259500	411500	411500	411500	411500	0
133	20250328	163100	7411259500	411500	411500	411500	411500	0
134	20250328	163000	7411259500	411500	411500	411500	411500	0
135	20250328	162900	7411259500	411500	411500	411500	411500	0
136	20250328	162800	7411259500	411500	411500	411500	411500	0
137	20250328	162700	7411259500	411500	411500	411500	411500	0
138	20250328	162600	7411259500	411500	411500	411500	411500	0
139	20250328	162500	7411259500	411500	411500	411500	411500	0
140	20250328	162400	7411259500	411500	411500	411500	411500	0
141	20250328	162300	7411259500	411500	411500	411500	411500	0
142	20250328	162200	7411259500	411500	411500	411500	411500	0
143	20250328	162100	7411259500	411500	411500	411500	411500	0
144	20250328	162000	7411259500	411500	411500	411500	411500	0
145	20250328	161900	7411259500	411500	411500	411500	411500	0
146	20250328	161800	7411259500	411500	411500	411500	411500	0
147	20250328	161700	7411259500	411500	411500	411500	411500	0
148	20250328	161600	7411259500	411500	411500	411500	411500	0
149	20250328	161500	7411259500	411500	411500	411500	411500	0
150	20250328	161400	7411259500	411500	411500	411500	411500	0
151	20250328	161300	7411259500	411500	411500	411500	411500	0
152	20250328	161200	7411259500	411500	411500	411500	411500	392
153	20250328	161100	7411259500	411500	411500	411500	411500	0
154	20250328	161000	7411259500	411500	411500	411500	411500	0
155	20250328	160900	7411259500	411500	411500	411500	411500	0
156	20250328	160800	7411259500	411500	411500	411500	411500	0
157	20250328	160700	7411259500	411500	411500	411500	411500	0
158	20250328	160600	7411259500	411500	411500	411500	411500	0
159	20250328	160500	7411259500	411500	411500	411500	411500	0
160	20250328	160400	7411259500	411500	411500	411500	411500	0
161	20250328	160300	7411259500	411500	411500	411500	411500	0
162	20250328	160200	7411259500	411500	411500	411500	411500	0
163	20250328	160100	7411259500	411500	411500	411500	411500	0
164	20250328	160000	7411259500	411500	411500	411500	411500	0
165	20250328	155900	7411259500	411500	411500	411500	411500	0
166	20250328	155800	7411259500	411500	411500	411500	411500	0
167	20250328	155700	7411259500	411500	411500	411500	411500	0
168	20250328	155600	7411259500	411500	411500	411500	411500	0
169	20250328	155500	7411259500	411500	411500	411500	411500	0
170	20250328	155400	7411259500	411500	411500	411500	411500	0
171	20250328	155300	7411259500	411500	411500	411500	411500	0
172	20250328	155200	7411259500	411500	411500	411500	411500	0
173	20250328	155100	7411259500	411500	411500	411500	411500	0
174	20250328	155000	7411259500	411500	411500	411500	411500	0
175	20250328	154900	7411259500	411500	411500	411500	411500	0
176	20250328	154800	7411259500	411500	411500	411500	411500	0
177	20250328	154700	7411259500	411500	411500	411500	411500	0
178	20250328	154600	7411259500	411500	411500	411500	411500	0
179	20250328	154500	7411259500	411500	411500	411500	411500	0
180	20250328	154400	7411259500	411500	411500	411500	411500	0
181	20250328	154300	7411259500	411500	411500	411500	411500	0
182	20250328	154200	7411259500	411500	411500	411500	411500	392
183	20250328	154100	7411259500	411500	411500	411500	411500	0
184	20250328	154000	7411259500	411500	411500	411500	411500	0
185	20250328	153900	7411259500	411500	411500	411500	411500	0
186	20250328	153800	7411259500	411500	411500	411500	411500	0
187	20250328	153700	7411259500	411500	411500	411500	411500	0
188	20250328	153600	7411259500	411500	411500	411500	411500	0
189	20250328	153500	7411259500	411500	411500	411500	411500	0
190	20250328	153400	7411259500	411500	411500	411500	411500	0
191	20250328	153300	7411259500	411500	411500	411500	411500	0
192	20250328	153200	7411259500	411500	411500	411500	411500	0
193	20250328	153100	7411259500	411500	411500	411500	411500	0
194	20250328	153000	7411259500	411500	411500	411500	411500	392
195	20250328	152900	7249951500	412000	412000	412000	412000	0
196	20250328	152800	7249951500	412000	412000	412000	412000	0
197	20250328	152700	7249951500	412000	412000	412000	412000	0
198	20250328	152600	7249951500	412000	412000	412000	412000	0
199	20250328	152500	7249951500	412000	412000	412000	412000	0
200	20250328	152400	7249951500	412000	412000	412000	412000	0
201	20250328	152300	7249951500	412000	412000	412000	412000	0
202	20250328	152200	7249951500	412000	412000	412000	412000	0
203	20250328	152100	7249951500	412000	412000	412000	412000	0
204	20250328	152000	7249951500	412000	412000	412000	412000	0
205	20250328	151900	7249951500	412000	412500	412500	412000	6
206	20250328	151800	7247478500	412000	413500	413500	412000	23
207	20250328	151700	7237976000	413500	413000	413500	413000	23
208	20250328	151600	7228471000	413000	414000	414500	413000	51
209	20250328	151500	7207373000	414500	413500	414500	413000	41
210	20250328	151400	7190393000	413500	414000	414000	413000	53
211	20250328	151300	7168468000	414000	414000	414000	413000	40
212	20250328	151200	7151912500	414000	414000	414000	413500	49
213	20250328	151100	7131635500	414000	413500	414000	413000	78
214	20250328	151000	7099365500	414000	414000	414000	413000	39
215	20250328	150900	7083234500	413500	414000	414000	413000	36
216	20250328	150800	7068337000	414000	414000	414000	413500	36
217	20250328	150700	7053439000	413500	413500	414000	413000	81
218	20250328	150600	7019940000	413500	413500	414000	413500	90
219	20250328	150500	6982717000	413500	414250	414500	412000	714
220	20250328	150400	6687330000	414500	414500	414500	414250	28
221	20250328	150300	6675724500	414500	413750	414500	413750	63
222	20250328	150200	6649629250	414000	414500	414500	412500	314
223	20250328	150100	6519655250	414500	414500	414500	414000	53
224	20250328	150000	6497689750	414500	414500	414500	414000	101
225	20250328	145900	6455853750	414500	414000	414500	414000	244
226	20250328	145800	6354732250	414500	414500	414500	414000	31
227	20250328	145700	6341885750	414500	414500	414500	413000	200
228	20250328	145600	6259026250	414500	414500	414500	414000	54
229	20250328	145500	6236654750	414500	413500	414500	413500	39
230	20250328	145400	6220505250	414000	414000	414500	411500	295
231	20250328	145300	6098441750	414000	413000	414000	413000	60
232	20250328	145200	6073618750	413500	413000	414000	412000	85
233	20250328	145100	6038497750	413500	413500	413500	413000	64
234	20250328	145000	6012050250	413500	413500	414000	412500	143
235	20250328	144900	5952936750	414000	413500	414000	412500	39
236	20250328	144800	5936803750	413500	413500	413500	412500	68
237	20250328	144700	5908724750	413500	414000	414000	413000	35
238	20250328	144600	5894254750	414000	412500	414000	412500	151
239	20250328	144500	5831911250	412000	411500	412500	411500	48
240	20250328	144400	5812140750	412000	412500	412500	411500	36
241	20250328	144300	5797305250	412500	412000	412500	411500	95
242	20250328	144200	5758164750	412500	411500	412500	411500	67
243	20250328	144100	5730550750	412500	412000	412500	411500	75
244	20250328	144000	5699648750	412000	412000	412000	411500	35
245	20250328	143900	5685239250	412000	411500	412000	411500	60
246	20250328	143800	5660542250	412500	412500	412500	411500	20
247	20250328	143700	5652305250	412500	412500	412500	411500	19
248	20250328	143600	5644477250	412500	412000	412500	411500	31
249	20250328	143500	5631708250	412000	412000	412000	412000	15
250	20250328	143400	5625528250	412000	412500	412500	412000	38
251	20250328	143300	5609870750	412500	412500	412500	412000	9
252	20250328	143200	5606158750	412500	412500	412500	412000	9
253	20250328	143100	5602446750	412500	412500	412500	412000	15
254	20250328	143000	5596263250	412500	412500	412500	412000	83
255	20250328	142900	5562048750	412500	412000	412500	412000	41
256	20250328	142800	5545153750	412500	412500	412500	412500	7
257	20250328	142700	5542266250	412500	412500	412500	412000	11
258	20250328	142600	5537731250	412500	412500	412500	412500	1
259	20250328	142500	5537318750	412500	412000	412500	412000	14
260	20250328	142400	5531548250	412000	412500	412500	412000	10
261	20250328	142300	5527424750	412500	412500	412500	412000	9
262	20250328	142200	5523712750	412500	412000	412500	412000	7
263	20250328	142100	5520828250	412500	412500	412500	412000	10
264	20250328	142000	5516704250	412000	412000	412500	412000	10
265	20250328	141900	5512581250	412000	412000	412000	412000	0
266	20250328	141800	5512581250	412000	412000	412500	412000	66
267	20250328	141700	5485387250	411500	412000	412000	411500	3
268	20250328	141600	5484151750	412000	412000	412000	412000	10
269	20250328	141500	5480031750	412000	411500	412000	411500	3
270	20250328	141400	5478796250	412000	412000	412000	412000	0
271	20250328	141300	5478796250	412000	412000	412000	412000	3
272	20250328	141200	5477560250	412000	412000	412000	412000	20
273	20250328	141100	5469320250	412000	412000	412500	412000	41
274	20250328	141000	5452426750	412000	412000	412000	412000	11
275	20250328	140900	5447894750	411500	412000	412000	411500	38
276	20250328	140800	5432239250	412500	412500	412500	412500	0
277	20250328	140700	5432239250	412500	412500	412500	412500	2
278	20250328	140600	5431414250	412500	412000	412500	412000	10
279	20250328	140500	5427290750	412000	412500	412500	412000	54
280	20250328	140400	5405041250	412500	412000	412500	412000	30
281	20250328	140300	5392678250	412000	412500	412500	412000	4
282	20250328	140200	5391028750	412500	412500	412500	412500	3
283	20250328	140100	5389791250	412500	412500	412500	412500	7
284	20250328	140000	5386903750	412000	411500	412500	411500	69
285	20250328	135900	5358465250	411500	412000	412000	411500	7
286	20250328	135800	5355581750	411500	411500	411500	411500	31
287	20250328	135700	5342825250	411500	412500	412500	411500	144
288	20250328	135600	5283489250	412500	412000	412500	412000	62
289	20250328	135500	5257943250	412000	412000	412000	412000	2
290	20250328	135400	5257119250	412500	412500	412500	412500	3
291	20250328	135300	5255881750	412500	412500	412500	412500	4
292	20250328	135200	5254231750	412000	412000	412000	412000	5
293	20250328	135100	5252171750	412500	412000	412500	412000	3
294	20250328	135000	5250934750	412500	412000	412500	412000	11
295	20250328	134900	5246398750	412250	412000	412250	412000	2
296	20250328	134800	5245574500	412000	412000	412500	412000	9
297	20250328	134700	5241865500	412250	412000	412500	412000	10
298	20250328	134600	5237743750	412000	412500	412500	412000	11
299	20250328	134500	5233210750	412500	412000	412500	412000	10
300	20250328	134400	5229088250	412000	412000	412000	412000	39
301	20250328	134300	5213020250	412000	412000	412000	411500	23
302	20250328	134200	5203544750	412000	412000	412000	412000	1
303	20250328	134100	5203132750	412000	412000	412000	412000	5
304	20250328	134000	5201072750	412000	412000	412000	412000	6
305	20250328	133900	5198600750	412000	412000	412000	412000	22
306	20250328	133800	5189536750	412500	413000	413000	412500	11
307	20250328	133700	5184996250	413000	412500	413000	412500	10
308	20250328	133600	5180868250	413000	413000	413000	412500	32
309	20250328	133500	5167653750	413000	413000	413000	412500	13
310	20250328	133400	5162288250	413000	412500	413000	412000	22
311	20250328	133300	5153212250	412500	413000	413000	412500	27
312	20250328	133200	5142070750	413000	413000	413000	413000	11
313	20250328	133100	5137527750	413000	413000	413000	413000	13
314	20250328	133000	5132158750	413000	413000	413500	413000	80
315	20250328	132900	5099114250	413500	414000	414000	413500	48
316	20250328	132800	5079263250	413500	413500	414000	413000	20
317	20250328	132700	5070989750	413500	414000	414000	413500	8
318	20250328	132600	5067679250	414000	413500	414000	413500	18
319	20250328	132500	5060231250	414000	414000	414000	413500	27
320	20250328	132400	5049056250	414000	414000	414500	414000	11
321	20250328	132300	5044500750	414000	414000	414500	414000	40
322	20250328	132200	5027938750	414500	414000	414500	413500	28
323	20250328	132100	5016342500	414500	413500	414500	413500	6
324	20250328	132000	5013859500	414500	414500	414500	413500	21
325	20250328	131900	5005168000	413500	413500	414500	413500	22
326	20250328	131800	4996068000	413500	414500	414500	413000	15
327	20250328	131700	4989857500	413500	414000	414500	413500	23
328	20250328	131600	4980341000	413500	414000	415000	413000	17
329	20250328	131500	4973312000	415000	413000	415000	413000	13
330	20250328	131400	4967931000	414500	414500	414500	413000	31
331	20250328	131300	4955107500	414000	413000	414000	413000	324
332	20250328	131200	4821117000	413500	412500	413500	412000	319
333	20250328	131100	4689407500	412500	412500	412500	412500	23
334	20250328	131000	4679920000	412500	412000	412500	412000	23
335	20250328	130900	4670440000	412000	412000	412500	412000	5
336	20250328	130800	4668378500	412000	412000	412500	412000	27
337	20250328	130700	4657249000	412000	412000	412000	412000	4
338	20250328	130600	4655601000	412500	412500	412500	412500	0
339	20250328	130500	4655601000	412500	412500	412500	412500	0
340	20250328	130400	4655601000	412500	411500	412500	411500	41
341	20250328	130300	4638714000	411500	412000	412000	411500	8
342	20250328	130200	4635421000	412000	412000	412000	412000	9
343	20250328	130100	4631713000	412000	411500	412000	411500	6
344	20250328	130000	4629242000	411500	412000	412000	411500	21
345	20250328	125900	4620598500	412000	412000	412000	412000	1
346	20250328	125800	4620186500	412000	412000	412000	412000	5
347	20250328	125700	4618126500	412000	412000	412000	412000	1
348	20250328	125600	4617714500	412000	411500	412000	411500	7
349	20250328	125500	4614833000	411500	412000	412000	411500	36
350	20250328	125400	4600009000	412000	411500	412000	411500	10
351	20250328	125300	4595889500	412000	412000	412000	412000	3
352	20250328	125200	4594653500	411500	411000	412500	411000	9
353	20250328	125100	4590951500	413000	413000	413000	411000	3
354	20250328	125000	4589714500	413000	411000	413000	411000	4
355	20250328	124900	4588067500	411000	411000	413000	411000	548
356	20250328	124800	4362385000	411000	410500	411000	410500	21
357	20250328	124700	4353754500	411000	411000	411000	410500	23
358	20250328	124600	4344303000	411000	411000	411000	410500	492
359	20250328	124500	4142093500	411500	411000	411500	411000	94
360	20250328	124400	4103458000	411500	411500	411500	411500	1
361	20250328	124300	4103046500	411500	411500	411500	411500	1
362	20250328	124200	4102635000	411500	411000	411500	411000	3
363	20250328	124100	4101401000	411500	412000	412000	411500	7
364	20250328	124000	4098519500	412000	412000	412000	411500	14
365	20250328	123900	4092752000	411500	411500	411500	411500	93
366	20250328	123800	4054482500	411500	411500	411500	411500	12
367	20250328	123700	4049544500	411500	411500	411500	411500	55
368	20250328	123600	4026912000	411000	411500	411500	411000	223
369	20250328	123500	3935150000	412000	412000	412000	412000	0
370	20250328	123400	3935150000	412000	412000	412000	411500	12
371	20250328	123300	3930208000	411500	411500	411500	411500	5
372	20250328	123200	3928150500	411500	412000	412000	411500	8
373	20250328	123100	3924856500	412000	412000	412000	412000	1
374	20250328	123000	3924444500	412000	411500	412000	411500	15
375	20250328	122900	3918267500	411500	411500	412000	411500	7
376	20250328	122800	3915385500	411500	411500	411500	411500	1
377	20250328	122700	3914974000	412000	412000	412000	412000	5
378	20250328	122600	3912914000	412000	411500	412000	411500	20
379	20250328	122500	3904683000	411500	411500	411500	411500	1
380	20250328	122400	3904271500	412000	411500	412000	411500	11
381	20250328	122300	3899744000	411500	411500	411500	411500	3
382	20250328	122200	3898509500	411500	411500	411500	411000	72
383	20250328	122100	3868882500	411500	411000	411500	411000	5
384	20250328	122000	3866825500	411500	411500	411500	411000	7
385	20250328	121900	3863946000	411500	411000	411500	411000	2
386	20250328	121800	3863123500	411000	411000	411500	411000	21
387	20250328	121700	3854492000	411500	411000	411500	411000	2
388	20250328	121600	3853669500	411000	411000	411000	411000	4
389	20250328	121500	3852025500	411000	411500	411500	411000	6
390	20250328	121400	3849557500	411500	411500	411500	411500	6
391	20250328	121300	3847088500	411500	411000	411500	411000	5
392	20250328	121200	3845033000	411500	411000	411500	411000	22
393	20250328	121100	3835990500	411000	411500	411500	411000	20
394	20250328	121000	3827761500	411000	411000	411500	411000	6
395	20250328	120900	3825294000	411500	411000	411500	411000	3
396	20250328	120800	3824060500	411500	411500	411500	411500	1
397	20250328	120700	3823649000	411500	411000	411500	411000	45
398	20250328	120600	3805152500	411500	411000	411500	411000	9
399	20250328	120500	3801451500	411000	410500	411000	410500	10
400	20250328	120400	3797342000	411000	411000	411000	411000	3
401	20250328	120300	3796109000	411000	411000	411000	410500	45
402	20250328	120200	3777621500	410500	411000	411000	410500	6
403	20250328	120100	3775156500	411500	411000	411500	410500	22
404	20250328	120000	3766113000	411000	411500	411500	411000	17
405	20250328	115900	3759124000	411500	410500	411500	410500	27
406	20250328	115800	3748027000	411000	410500	411000	410500	21
407	20250328	115700	3739399000	411500	410500	411500	410500	27
408	20250328	115600	3728306500	410500	410500	411000	410500	27
409	20250328	115500	3717211500	410000	410500	410500	410000	63
410	20250328	115400	3691350500	411000	411000	411000	410000	46
411	20250328	115300	3672455500	411000	411500	411500	411000	11
412	20250328	115200	3667931000	411000	411500	411500	411000	32
413	20250328	115100	3654776500	411500	411000	411500	411000	17
414	20250328	115000	3647788500	411000	410500	411000	410000	15
415	20250328	114900	3641630500	410500	411000	411000	410500	32
416	20250328	114800	3628482000	411000	411000	411500	410500	22
417	20250328	114700	3619441500	411000	411000	411000	410500	10
418	20250328	114600	3615332500	410500	411000	411000	410500	14
419	20250328	114500	3609581500	411000	410500	411000	410500	33
420	20250328	114400	3596020000	411000	410500	411000	410500	3
421	20250328	114300	3594788000	410500	411000	411000	410500	36
422	20250328	114200	3579993500	411000	411000	411500	411000	15
423	20250328	114100	3573827000	411000	411000	411500	410500	22
424	20250328	114000	3564785000	411000	411000	411000	410500	16
425	20250328	113900	3558209500	411000	410500	411000	410500	24
426	20250328	113800	3548347500	410000	410500	410500	410000	12
427	20250328	113700	3543423500	410500	411000	411000	410500	54
428	20250328	113600	3521237000	411500	411500	411500	411500	0
429	20250328	113500	3521237000	411500	411500	411500	411000	18
430	20250328	113400	3513836000	411500	411000	411500	411000	11
431	20250328	113300	3509314000	411000	411000	411000	410500	9
432	20250328	113200	3505615500	411000	411000	411000	410500	32
433	20250328	113100	3492468500	411000	410500	411000	410500	8
434	20250328	113000	3489184000	410500	410500	410500	410000	8
435	20250328	112900	3485900500	410500	410500	410500	410000	36
436	20250328	112800	3471123000	410500	410500	410500	410000	17
437	20250328	112700	3464146000	410500	410500	410500	410500	3
438	20250328	112600	3462914500	410000	410500	410500	410000	19
439	20250328	112500	3455118500	410500	410000	410500	409500	33
440	20250328	112400	3441585500	410000	410000	410000	410000	6
441	20250328	112300	3439125500	409500	410500	410500	409000	349
442	20250328	112200	3295976000	410500	411000	411000	410500	27
443	20250328	112100	3284883000	410500	411500	411500	410500	11
444	20250328	112000	3280362000	411000	411000	411000	410500	26
445	20250328	111900	3269678000	411000	411500	411500	410500	43
446	20250328	111800	3252004000	411250	411500	411500	411000	14
447	20250328	111700	3246247750	411000	411000	411000	411000	78
448	20250328	111600	3214189750	411000	411000	411000	411000	27
449	20250328	111500	3203092750	411000	411000	411000	410500	24
450	20250328	111400	3193229250	411000	411000	411000	411000	20
451	20250328	111300	3185009250	411000	411000	411000	410500	13
452	20250328	111200	3179667250	411000	411000	411500	411000	25
453	20250328	111100	3169391250	411000	411000	411000	410500	32
454	20250328	111000	3156239750	410500	410000	411000	410000	645
455	20250328	110900	2891256250	410500	410500	410500	410000	11
456	20250328	110800	2886741750	411000	410500	411000	410000	43
457	20250328	110700	2869086250	410000	410500	410500	410000	12
458	20250328	110600	2864163250	410000	410500	411000	410000	44
459	20250328	110500	2846098250	410500	411500	411500	410500	42
460	20250328	110400	2828840250	411000	411000	411500	411000	57
461	20250328	110300	2805411750	411500	411000	411500	411000	20
462	20250328	110200	2797183750	411500	411500	411500	411500	1
463	20250328	110100	2796772250	411500	411000	411500	410500	18
464	20250328	110000	2789373250	411000	410500	411500	410000	43
465	20250328	105900	2771702250	410500	411500	411500	410500	118
466	20250328	105800	2723228250	411250	411500	411500	411000	10
467	20250328	105700	2719114000	411000	411500	411500	411000	7
468	20250328	105600	2716236500	411500	411000	411500	411000	7
469	20250328	105500	2713359000	411000	410500	411000	410500	35
470	20250328	105400	2698981000	410500	410500	411000	410500	24
471	20250328	105300	2689125500	410500	410500	410500	410500	9
472	20250328	105200	2685431000	411000	410500	411500	410500	25
473	20250328	105100	2675160500	411000	410500	411000	410500	38
474	20250328	105000	2659556000	410000	410000	410500	410000	5
475	20250328	104900	2657504500	410500	410000	410500	410000	18
476	20250328	104800	2650118500	410500	410500	411000	410500	36
477	20250328	104700	2635335500	410500	411000	411000	410500	20
478	20250328	104600	2627117000	411000	411000	411000	410000	129
479	20250328	104500	2574112500	411500	411500	411500	411000	9
480	20250328	104400	2570412000	411500	411500	411500	411000	11
481	20250328	104300	2565886500	411500	411000	411500	411000	15
482	20250328	104200	2559714500	411000	411500	411500	411000	3
483	20250328	104100	2558480500	411500	410500	411500	410500	149
484	20250328	104000	2497252000	411000	410500	411000	410000	59
485	20250328	103900	2473029500	410500	410000	410500	410000	13
486	20250328	103800	2467695000	410500	410000	410500	410000	11
487	20250328	103700	2463184500	410500	410000	410500	409500	31
488	20250328	103600	2450469500	410000	410500	410500	409500	34
489	20250328	103500	2436526000	410500	411000	411000	410500	9
490	20250328	103400	2432828500	410500	410500	411000	410000	44
491	20250328	103300	2414764500	410000	410500	410500	410000	6
492	20250328	103200	2412302500	410500	410500	410500	410500	9
493	20250328	103100	2408608000	411000	410500	411000	410500	28
494	20250328	103000	2397103500	410500	410000	411000	410000	24
495	20250328	102900	2387251500	410500	411000	411000	410500	13
496	20250328	102800	2381910500	410500	411000	411000	410000	14
497	20250328	102700	2376161000	410500	410500	411000	410000	53
498	20250328	102600	2354402500	411000	411000	411000	411000	5
499	20250328	102500	2352347500	410500	410500	410500	410500	21
500	20250328	102400	2343727000	410500	410000	410500	410000	26
501	20250328	102300	2333059500	410000	410000	410000	409500	6
502	20250328	102200	2330600000	410000	409500	410500	409500	27
503	20250328	102100	2319527500	409500	409000	409500	408500	33
504	20250328	102000	2306041000	410000	410000	410500	408500	186
505	20250328	101900	2229833000	409000	410000	410500	409000	47
506	20250328	101800	2210579000	410000	410000	410000	409500	45
507	20250328	101700	2192130000	409500	408500	409500	408500	100
508	20250328	101600	2151204000	409000	409000	409000	408000	19
509	20250328	101500	2143434500	409000	408500	409000	408000	14
510	20250328	101400	2137716000	408000	408000	408000	408000	20
511	20250328	101300	2129556000	408000	407500	408000	407000	38
512	20250328	101200	2114069500	407500	407500	407500	407000	25
513	20250328	101100	2103882500	407500	407500	407500	407000	20
514	20250328	101000	2095734000	407500	408500	408500	407500	108
515	20250328	100900	2051706000	409000	408500	409000	408500	33
516	20250328	100800	2038215000	409000	409000	409000	408500	6
517	20250328	100700	2035761500	408500	408500	409000	408500	28
518	20250328	100600	2024321500	408000	408000	408000	407500	12
519	20250328	100500	2019426000	408000	409500	409500	408000	85
520	20250328	100400	1984717000	409500	409500	409500	409500	14
521	20250328	100300	1978984000	409500	409000	409500	408500	39
522	20250328	100200	1963020500	409000	409000	409500	409000	116
523	20250328	100100	1915576000	409000	408500	409000	408500	6
524	20250328	100000	1913122500	408500	408500	409000	408500	45
525	20250328	095900	1894724000	408500	409000	409000	408000	11
526	20250328	095800	1890234500	408000	408500	409000	408000	121
527	20250328	095700	1840861000	408500	408000	409000	408000	51
528	20250328	095600	1820030500	408000	407500	408000	407500	76
529	20250328	095500	1789058000	407000	407500	407500	406500	37
530	20250328	095400	1774004000	407500	406500	407500	406500	37
531	20250328	095300	1758950500	407000	407000	408000	407000	122
532	20250328	095200	1709268000	407500	408500	408500	407000	330
533	20250328	095100	1574716000	409000	408500	409500	408500	33
534	20250328	095000	1561225000	408500	409000	409500	408500	25
535	20250328	094900	1550994000	409000	409500	409500	409000	17
536	20250328	094800	1544036000	409500	410000	410500	408500	81
537	20250328	094700	1510879000	410000	410500	410500	409500	27
538	20250328	094600	1499807000	411000	410000	411000	410000	49
539	20250328	094500	1479694000	410500	410500	411000	410000	29
540	20250328	094400	1467786500	411000	410000	411000	409500	24
541	20250328	094300	1457942500	410500	409500	410500	409500	33
542	20250328	094200	1444398500	410000	410000	410500	409500	174
543	20250328	094100	1373057500	410000	410000	410500	410000	24
544	20250328	094000	1363210000	410000	410000	410500	409500	38
545	20250328	093900	1347629500	410000	410500	410500	409500	70
546	20250328	093800	1318927000	410500	410000	411000	409500	24
547	20250328	093700	1309091500	409500	410500	411000	409500	97
548	20250328	093600	1269311000	410500	411500	411500	410500	155
549	20250328	093500	1205622500	411500	411500	411500	411000	10
550	20250328	093400	1201508500	411500	411500	411750	411500	10
551	20250328	093300	1197392750	411500	411000	411500	411000	23
552	20250328	093200	1187936750	411000	411000	411500	410500	22
553	20250328	093100	1178895750	410500	411500	411500	410500	71
554	20250328	093000	1149711750	411500	411500	411500	411000	28
555	20250328	092900	1138190250	411500	411500	412000	411500	14
556	20250328	092800	1132425750	412000	411500	412000	410500	51
557	20250328	092700	1111442250	411500	411500	411500	411000	49
558	20250328	092600	1091290750	411500	411500	411500	411000	66
559	20250328	092500	1064152000	410500	410500	411000	410500	61
560	20250328	092400	1039087000	410500	409000	410500	409000	51
561	20250328	092300	1018178000	409000	409500	411000	409000	86
562	20250328	092200	982919500	409000	409000	409000	409000	2
563	20250328	092100	982101500	409500	409000	409500	408500	22
564	20250328	092000	973102500	409000	408500	409500	408500	22
565	20250328	091900	964105500	408500	409500	409500	407500	28
566	20250328	091800	952672500	408500	407500	409000	407500	146
567	20250328	091700	893071500	407000	407500	407500	407000	109
568	20250328	091600	848701500	407500	407500	408500	407500	9
569	20250328	091500	845032000	407500	408000	409000	407500	58
570	20250328	091400	821364000	407500	407500	407500	407500	28
571	20250328	091300	809954000	409000	409000	409000	409000	13
572	20250328	091200	804637000	407000	409000	410000	407000	45
573	20250328	091100	786274000	407500	406500	408500	406500	89
574	20250328	091000	750050000	406500	408500	409000	406000	84
575	20250328	090900	715864000	408500	410500	410500	408500	61
576	20250328	090800	690865500	411000	411000	411000	410000	30
577	20250328	090700	678553000	411000	412500	412500	410500	33
578	20250328	090600	664970250	411000	413000	413000	410000	61
579	20250328	090500	639870750	412000	413000	413000	406000	265
580	20250328	090400	531116250	411000	412000	412500	411000	100
581	20250328	090300	489988250	412000	412500	412500	411500	157
582	20250328	090200	425294750	412500	414000	414500	412500	69
583	20250328	090100	396747250	414000	414000	414500	412500	733
584	20250328	090000	93338750	414500	417000	417000	414500	224