KissMeData/054950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193800	961393325	21800	21800	21800	21800	619
3	20250327	193700	961393325	21800	21800	21800	21800	0
4	20250327	193600	961393325	21800	21800	21800	21800	0
5	20250327	193500	961393325	21800	21800	21800	21800	0
6	20250327	193400	961393325	21800	21800	21800	21800	0
7	20250327	193300	961393325	21800	21800	21800	21800	0
8	20250327	193200	961393325	21800	21800	21800	21800	0
9	20250327	193100	961393325	21800	21800	21800	21800	0
10	20250327	193000	961393325	21800	21800	21800	21800	0
11	20250327	192900	961393325	21800	21800	21800	21800	0
12	20250327	192800	961393325	21800	21800	21800	21800	0
13	20250327	192700	961393325	21800	21800	21800	21800	0
14	20250327	192600	961393325	21800	21800	21800	21800	0
15	20250327	192500	961393325	21800	21800	21800	21800	0
16	20250327	192400	961393325	21800	21800	21800	21800	0
17	20250327	192300	961393325	21800	21800	21800	21800	0
18	20250327	192200	961393325	21800	21800	21800	21800	0
19	20250327	192100	961393325	21800	21800	21800	21800	0
20	20250327	192000	961393325	21800	21800	21800	21800	0
21	20250327	191900	961393325	21800	21800	21800	21800	0
22	20250327	191800	961393325	21800	21800	21800	21800	0
23	20250327	191700	961393325	21800	21800	21800	21800	0
24	20250327	191600	961393325	21800	21800	21800	21800	0
25	20250327	191500	961393325	21800	21800	21800	21800	0
26	20250327	191400	961393325	21800	21800	21800	21800	0
27	20250327	191300	961393325	21800	21800	21800	21800	0
28	20250327	191200	961393325	21800	21800	21800	21800	0
29	20250327	191100	961393325	21800	21800	21800	21800	0
30	20250327	191000	961393325	21800	21800	21800	21800	0
31	20250327	190900	961393325	21800	21800	21800	21800	0
32	20250327	190800	961393325	21800	21800	21800	21800	619
33	20250327	190700	961393325	21800	21800	21800	21800	0
34	20250327	190600	961393325	21800	21800	21800	21800	0
35	20250327	190500	961393325	21800	21800	21800	21800	0
36	20250327	190400	961393325	21800	21800	21800	21800	0
37	20250327	190300	961393325	21800	21800	21800	21800	0
38	20250327	190200	961393325	21800	21800	21800	21800	0
39	20250327	190100	961393325	21800	21800	21800	21800	0
40	20250327	190000	961393325	21800	21800	21800	21800	0
41	20250327	185900	961393325	21800	21800	21800	21800	0
42	20250327	185800	961393325	21800	21800	21800	21800	0
43	20250327	185700	961393325	21800	21800	21800	21800	0
44	20250327	185600	961393325	21800	21800	21800	21800	0
45	20250327	185500	961393325	21800	21800	21800	21800	0
46	20250327	185400	961393325	21800	21800	21800	21800	0
47	20250327	185300	961393325	21800	21800	21800	21800	0
48	20250327	185200	961393325	21800	21800	21800	21800	0
49	20250327	185100	961393325	21800	21800	21800	21800	0
50	20250327	185000	961393325	21800	21800	21800	21800	0
51	20250327	184900	961393325	21800	21800	21800	21800	0
52	20250327	184800	961393325	21800	21800	21800	21800	0
53	20250327	184700	961393325	21800	21800	21800	21800	0
54	20250327	184600	961393325	21800	21800	21800	21800	0
55	20250327	184500	961393325	21800	21800	21800	21800	0
56	20250327	184400	961393325	21800	21800	21800	21800	0
57	20250327	184300	961393325	21800	21800	21800	21800	0
58	20250327	184200	961393325	21800	21800	21800	21800	0
59	20250327	184100	961393325	21800	21800	21800	21800	0
60	20250327	184000	961393325	21800	21800	21800	21800	0
61	20250327	183900	961393325	21800	21800	21800	21800	0
62	20250327	183800	961393325	21800	21800	21800	21800	619
63	20250327	183700	961393325	21800	21800	21800	21800	0
64	20250327	183600	961393325	21800	21800	21800	21800	0
65	20250327	183500	961393325	21800	21800	21800	21800	0
66	20250327	183400	961393325	21800	21800	21800	21800	0
67	20250327	183300	961393325	21800	21800	21800	21800	0
68	20250327	183200	961393325	21800	21800	21800	21800	0
69	20250327	183100	961393325	21800	21800	21800	21800	0
70	20250327	183000	961393325	21800	21800	21800	21800	0
71	20250327	182900	961393325	21800	21800	21800	21800	0
72	20250327	182800	961393325	21800	21800	21800	21800	0
73	20250327	182700	961393325	21800	21800	21800	21800	0
74	20250327	182600	961393325	21800	21800	21800	21800	0
75	20250327	182500	961393325	21800	21800	21800	21800	0
76	20250327	182400	961393325	21800	21800	21800	21800	0
77	20250327	182300	961393325	21800	21800	21800	21800	0
78	20250327	182200	961393325	21800	21800	21800	21800	0
79	20250327	182100	961393325	21800	21800	21800	21800	0
80	20250327	182000	961393325	21800	21800	21800	21800	0
81	20250327	181900	961393325	21800	21800	21800	21800	0
82	20250327	181800	961393325	21800	21800	21800	21800	0
83	20250327	181700	961393325	21800	21800	21800	21800	0
84	20250327	181600	961393325	21800	21800	21800	21800	0
85	20250327	181500	961393325	21800	21800	21800	21800	0
86	20250327	181400	961393325	21800	21800	21800	21800	0
87	20250327	181300	961393325	21800	21800	21800	21800	0
88	20250327	181200	961393325	21800	21800	21800	21800	0
89	20250327	181100	961393325	21800	21800	21800	21800	0
90	20250327	181000	961393325	21800	21800	21800	21800	0
91	20250327	180900	961393325	21800	21800	21800	21800	0
92	20250327	180800	961393325	21800	21800	21800	21800	619
93	20250327	180700	961393325	21800	21800	21800	21800	0
94	20250327	180600	961393325	21800	21800	21800	21800	0
95	20250327	180500	961393325	21800	21800	21800	21800	0
96	20250327	180400	961393325	21800	21800	21800	21800	0
97	20250327	180300	961393325	21800	21800	21800	21800	0
98	20250327	180200	961393325	21800	21800	21800	21800	0
99	20250327	180100	961393325	21800	21800	21800	21800	0
100	20250327	180000	961393325	21800	21800	21800	21800	0
101	20250327	175900	961393325	21800	21800	21800	21800	0
102	20250327	175800	961393325	21800	21800	21800	21800	0
103	20250327	175700	961393325	21800	21800	21800	21800	0
104	20250327	175600	961393325	21800	21800	21800	21800	0
105	20250327	175500	961393325	21800	21800	21800	21800	0
106	20250327	175400	961393325	21800	21800	21800	21800	0
107	20250327	175300	961393325	21800	21800	21800	21800	0
108	20250327	175200	961393325	21800	21800	21800	21800	0
109	20250327	175100	961393325	21800	21800	21800	21800	0
110	20250327	175000	961393325	21800	21800	21800	21800	0
111	20250327	174900	961393325	21800	21800	21800	21800	0
112	20250327	174800	961393325	21800	21800	21800	21800	0
113	20250327	174700	961393325	21800	21800	21800	21800	0
114	20250327	174600	961393325	21800	21800	21800	21800	0
115	20250327	174500	961393325	21800	21800	21800	21800	0
116	20250327	174400	961393325	21800	21800	21800	21800	0
117	20250327	174300	961393325	21800	21800	21800	21800	0
118	20250327	174200	961393325	21800	21800	21800	21800	0
119	20250327	174100	961393325	21800	21800	21800	21800	0
120	20250327	174000	961393325	21800	21800	21800	21800	0
121	20250327	173900	961393325	21800	21800	21800	21800	0
122	20250327	173800	961393325	21800	21800	21800	21800	619
123	20250327	173700	961393325	21800	21800	21800	21800	0
124	20250327	173600	961393325	21800	21800	21800	21800	0
125	20250327	173500	961393325	21800	21800	21800	21800	0
126	20250327	173400	961393325	21800	21800	21800	21800	0
127	20250327	173300	961393325	21800	21800	21800	21800	0
128	20250327	173200	961393325	21800	21800	21800	21800	0
129	20250327	173100	961393325	21800	21800	21800	21800	0
130	20250327	173000	961393325	21800	21800	21800	21800	0
131	20250327	172900	961393325	21800	21800	21800	21800	0
132	20250327	172800	961393325	21800	21800	21800	21800	0
133	20250327	172700	961393325	21800	21800	21800	21800	0
134	20250327	172600	961393325	21800	21800	21800	21800	0
135	20250327	172500	961393325	21800	21800	21800	21800	0
136	20250327	172400	961393325	21800	21800	21800	21800	0
137	20250327	172300	961393325	21800	21800	21800	21800	0
138	20250327	172200	961393325	21800	21800	21800	21800	0
139	20250327	172100	961393325	21800	21800	21800	21800	0
140	20250327	172000	961393325	21800	21800	21800	21800	0
141	20250327	171900	961393325	21800	21800	21800	21800	0
142	20250327	171800	961393325	21800	21800	21800	21800	0
143	20250327	171700	961393325	21800	21800	21800	21800	0
144	20250327	171600	961393325	21800	21800	21800	21800	0
145	20250327	171500	961393325	21800	21800	21800	21800	0
146	20250327	171400	961393325	21800	21800	21800	21800	0
147	20250327	171300	961393325	21800	21800	21800	21800	0
148	20250327	171200	961393325	21800	21800	21800	21800	0
149	20250327	171100	961393325	21800	21800	21800	21800	0
150	20250327	171000	961393325	21800	21800	21800	21800	0
151	20250327	170900	961393325	21800	21800	21800	21800	0
152	20250327	170800	961393325	21800	21800	21800	21800	619
153	20250327	170700	961393325	21800	21800	21800	21800	0
154	20250327	170600	961393325	21800	21800	21800	21800	0
155	20250327	170500	961393325	21800	21800	21800	21800	0
156	20250327	170400	961393325	21800	21800	21800	21800	0
157	20250327	170300	961393325	21800	21800	21800	21800	0
158	20250327	170200	961393325	21800	21800	21800	21800	0
159	20250327	170100	961393325	21800	21800	21800	21800	0
160	20250327	170000	961393325	21800	21800	21800	21800	0
161	20250327	165900	961393325	21800	21800	21800	21800	0
162	20250327	165800	961393325	21800	21800	21800	21800	0
163	20250327	165700	961393325	21800	21800	21800	21800	0
164	20250327	165600	961393325	21800	21800	21800	21800	0
165	20250327	165500	961393325	21800	21800	21800	21800	0
166	20250327	165400	961393325	21800	21800	21800	21800	0
167	20250327	165300	961393325	21800	21800	21800	21800	0
168	20250327	165200	961393325	21800	21800	21800	21800	0
169	20250327	165100	961393325	21800	21800	21800	21800	0
170	20250327	165000	961393325	21800	21800	21800	21800	0
171	20250327	164900	961393325	21800	21800	21800	21800	0
172	20250327	164800	961393325	21800	21800	21800	21800	0
173	20250327	164700	961393325	21800	21800	21800	21800	0
174	20250327	164600	961393325	21800	21800	21800	21800	0
175	20250327	164500	961393325	21800	21800	21800	21800	0
176	20250327	164400	961393325	21800	21800	21800	21800	0
177	20250327	164300	961393325	21800	21800	21800	21800	0
178	20250327	164200	961393325	21800	21800	21800	21800	0
179	20250327	164100	961393325	21800	21800	21800	21800	0
180	20250327	164000	961393325	21800	21800	21800	21800	0
181	20250327	163900	961393325	21800	21800	21800	21800	0
182	20250327	163800	961393325	21800	21800	21800	21800	619
183	20250327	163700	961393325	21800	21800	21800	21800	0
184	20250327	163600	961393325	21800	21800	21800	21800	0
185	20250327	163500	961393325	21800	21800	21800	21800	0
186	20250327	163400	961393325	21800	21800	21800	21800	0
187	20250327	163300	961393325	21800	21800	21800	21800	0
188	20250327	163200	961393325	21800	21800	21800	21800	0
189	20250327	163100	961393325	21800	21800	21800	21800	0
190	20250327	163000	961393325	21800	21800	21800	21800	0
191	20250327	162900	961393325	21800	21800	21800	21800	0
192	20250327	162800	961393325	21800	21800	21800	21800	0
193	20250327	162700	961393325	21800	21800	21800	21800	0
194	20250327	162600	961393325	21800	21800	21800	21800	0
195	20250327	162500	961393325	21800	21800	21800	21800	0
196	20250327	162400	961393325	21800	21800	21800	21800	0
197	20250327	162300	961393325	21800	21800	21800	21800	0
198	20250327	162200	961393325	21800	21800	21800	21800	0
199	20250327	162100	961393325	21800	21800	21800	21800	0
200	20250327	162000	961393325	21800	21800	21800	21800	0
201	20250327	161900	961393325	21800	21800	21800	21800	0
202	20250327	161800	961393325	21800	21800	21800	21800	0
203	20250327	161700	961393325	21800	21800	21800	21800	0
204	20250327	161600	961393325	21800	21800	21800	21800	0
205	20250327	161500	961393325	21800	21800	21800	21800	0
206	20250327	161400	961393325	21800	21800	21800	21800	0
207	20250327	161300	961393325	21800	21800	21800	21800	0
208	20250327	161200	961393325	21800	21800	21800	21800	0
209	20250327	161100	961393325	21800	21800	21800	21800	0
210	20250327	161000	961393325	21800	21800	21800	21800	0
211	20250327	160900	961393325	21800	21800	21800	21800	0
212	20250327	160800	961393325	21800	21800	21800	21800	619
213	20250327	160700	961393325	21800	21800	21800	21800	0
214	20250327	160600	961393325	21800	21800	21800	21800	0
215	20250327	160500	961393325	21800	21800	21800	21800	0
216	20250327	160400	961393325	21800	21800	21800	21800	0
217	20250327	160300	961393325	21800	21800	21800	21800	0
218	20250327	160200	961393325	21800	21800	21800	21800	0
219	20250327	160100	961393325	21800	21800	21800	21800	0
220	20250327	160000	961393325	21800	21800	21800	21800	0
221	20250327	155900	961393325	21800	21800	21800	21800	0
222	20250327	155800	961393325	21800	21800	21800	21800	0
223	20250327	155700	961393325	21800	21800	21800	21800	0
224	20250327	155600	961393325	21800	21800	21800	21800	0
225	20250327	155500	961393325	21800	21800	21800	21800	0
226	20250327	155400	961393325	21800	21800	21800	21800	0
227	20250327	155300	961393325	21800	21800	21800	21800	0
228	20250327	155200	961393325	21800	21800	21800	21800	0
229	20250327	155100	961393325	21800	21800	21800	21800	0
230	20250327	155000	961393325	21800	21800	21800	21800	0
231	20250327	154900	961393325	21800	21800	21800	21800	0
232	20250327	154800	961393325	21800	21800	21800	21800	0
233	20250327	154700	961393325	21800	21800	21800	21800	0
234	20250327	154600	961393325	21800	21800	21800	21800	0
235	20250327	154500	961393325	21800	21800	21800	21800	0
236	20250327	154400	961393325	21800	21800	21800	21800	0
237	20250327	154300	961393325	21800	21800	21800	21800	0
238	20250327	154200	961393325	21800	21800	21800	21800	0
239	20250327	154100	961393325	21800	21800	21800	21800	0
240	20250327	154000	961393325	21800	21800	21800	21800	0
241	20250327	153900	961393325	21800	21800	21800	21800	0
242	20250327	153800	961393325	21800	21800	21800	21800	619
243	20250327	153700	961393325	21800	21800	21800	21800	0
244	20250327	153600	961393325	21800	21800	21800	21800	0
245	20250327	153500	961393325	21800	21800	21800	21800	0
246	20250327	153400	961393325	21800	21800	21800	21800	0
247	20250327	153300	961393325	21800	21800	21800	21800	0
248	20250327	153200	961393325	21800	21800	21800	21800	0
249	20250327	153100	961393325	21800	21800	21800	21800	0
250	20250327	153000	961393325	21800	21800	21800	21800	619
251	20250327	152900	947899125	21850	21850	21850	21850	0
252	20250327	152800	947899125	21850	21850	21850	21850	0
253	20250327	152700	947899125	21850	21850	21850	21850	0
254	20250327	152600	947899125	21850	21850	21850	21850	0
255	20250327	152500	947899125	21850	21850	21850	21850	0
256	20250327	152400	947899125	21850	21850	21850	21850	0
257	20250327	152300	947899125	21850	21850	21850	21850	0
258	20250327	152200	947899125	21850	21850	21850	21850	0
259	20250327	152100	947899125	21850	21850	21850	21850	0
260	20250327	152000	947899125	21850	21850	21850	21850	0
261	20250327	151900	947899125	21850	21850	21850	21850	5
262	20250327	151800	947789875	21850	21900	21900	21850	13
263	20250327	151700	947505725	21875	21850	21900	21850	4
264	20250327	151600	947418200	21875	21875	21875	21875	0
265	20250327	151500	947418200	21875	21850	21875	21850	152
266	20250327	151400	944096950	21850	21850	21850	21850	4
267	20250327	151300	944009550	21850	21850	21850	21850	146
268	20250327	151200	940819450	21850	21850	21850	21850	0
269	20250327	151100	940819450	21850	21850	21850	21850	8
270	20250327	151000	940644650	21800	21800	21800	21800	0
271	20250327	150900	940644650	21800	21800	21800	21800	0
272	20250327	150800	940644650	21800	21800	21800	21800	0
273	20250327	150700	940644650	21800	21800	21800	21800	173
274	20250327	150600	936873250	21800	21800	21800	21800	10
275	20250327	150500	936655250	21800	21800	21800	21800	69
276	20250327	150400	935151050	21800	21800	21800	21800	0
277	20250327	150300	935151050	21800	21800	21800	21800	150
278	20250327	150200	931881050	21800	21800	21800	21800	0
279	20250327	150100	931881050	21800	21800	21800	21800	0
280	20250327	150000	931881050	21800	21800	21800	21800	150
281	20250327	145900	928611050	21800	21850	21850	21800	1804
282	20250327	145800	889245600	21900	21900	21900	21900	4
283	20250327	145700	889158000	21900	21900	21900	21900	0
284	20250327	145600	889158000	21900	21900	21900	21900	1
285	20250327	145500	889136100	21900	21900	21900	21900	0
286	20250327	145400	889136100	21900	21900	21900	21900	377
287	20250327	145300	880879800	21900	21900	21900	21900	4
288	20250327	145200	880792200	21900	21900	21900	21900	154
289	20250327	145100	877419600	21900	21900	21900	21900	0
290	20250327	145000	877419600	21900	21900	21900	21900	19
291	20250327	144900	877003500	21900	21900	21900	21900	0
292	20250327	144800	877003500	21900	21900	21900	21900	150
293	20250327	144700	873718500	21900	21900	21900	21900	3
294	20250327	144600	873652800	21900	21900	21900	21900	0
295	20250327	144500	873652800	21900	21900	21900	21900	150
296	20250327	144400	870367800	21900	21900	21900	21900	4
297	20250327	144300	870280200	21950	21950	21950	21950	6
298	20250327	144200	870148500	21900	21900	21900	21900	0
299	20250327	144100	870148500	21900	21900	21900	21900	153
300	20250327	144000	866797800	21900	21900	21900	21900	0
301	20250327	143900	866797800	21900	21900	21900	21900	0
302	20250327	143800	866797800	21900	21950	21950	21900	49
303	20250327	143700	865722450	21950	21950	21950	21950	1608
304	20250327	143600	830426850	21950	21950	21950	21950	0
305	20250327	143500	830426850	21950	21900	21950	21900	750
306	20250327	143400	813964850	21900	21900	21900	21900	20
307	20250327	143300	813526850	21900	21900	21900	21900	150
308	20250327	143200	810241850	21900	21900	21900	21900	5
309	20250327	143100	810132350	21900	21925	21925	21900	90
310	20250327	143000	808160350	21900	21925	21925	21900	230
311	20250327	142900	803122100	21900	21950	21950	21900	104
312	20250327	142800	800839500	21900	21900	21900	21900	1
313	20250327	142700	800817600	21900	21900	21900	21900	0
314	20250327	142600	800817600	21900	21900	21900	21900	161
315	20250327	142500	797291700	21900	21900	21900	21900	48
316	20250327	142400	796240500	21900	21900	21900	21900	4
317	20250327	142300	796152900	21950	21950	21950	21950	0
318	20250327	142200	796152900	21950	21900	21950	21900	162
319	20250327	142100	792605000	21900	21900	21900	21900	3
320	20250327	142000	792539300	21900	21900	21900	21900	0
321	20250327	141900	792539300	21900	21900	21900	21900	178
322	20250327	141800	788641100	21900	21900	21900	21900	4
323	20250327	141700	788553500	21900	21900	21900	21900	0
324	20250327	141600	788553500	21900	21900	21900	21900	90
325	20250327	141500	786582500	21900	21900	21900	21900	4
326	20250327	141400	786494900	21950	21950	21950	21950	0
327	20250327	141300	786494900	21950	21950	21950	21950	0
328	20250327	141200	786494900	21950	21950	21950	21900	80
329	20250327	141100	784739100	21900	21900	21900	21900	158
330	20250327	141000	781278900	21900	21900	21900	21900	0
331	20250327	140900	781278900	21900	21950	21950	21900	44
332	20250327	140800	780313300	21900	21900	21900	21900	0
333	20250327	140700	780313300	21900	21900	21900	21900	151
334	20250327	140600	777006400	21900	21900	21900	21900	14
335	20250327	140500	776699800	21950	21950	21950	21950	2
336	20250327	140400	776655900	21900	21900	21900	21900	150
337	20250327	140300	773370900	21900	21900	21900	21900	4
338	20250327	140200	773283300	21950	21950	21950	21950	1
339	20250327	140100	773261350	21950	21950	21950	21950	2
340	20250327	140000	773217450	21900	21900	21950	21900	155
341	20250327	135900	769822900	21900	21900	21900	21900	0
342	20250327	135800	769822900	21900	21900	21900	21900	0
343	20250327	135700	769822900	21900	21900	21900	21900	24
344	20250327	135600	769297300	21900	21900	21900	21900	150
345	20250327	135500	766012300	21900	21900	21900	21900	170
346	20250327	135400	762289300	21900	21900	21900	21900	3
347	20250327	135300	762223600	21900	21900	21900	21900	0
348	20250327	135200	762223600	21900	21900	21900	21900	274
349	20250327	135100	756223000	21950	21950	21950	21950	240
350	20250327	135000	750955000	21900	21850	21900	21850	389
351	20250327	134900	742435950	21850	21850	21850	21850	153
352	20250327	134800	739092900	21900	21900	21900	21900	1
353	20250327	134700	739071000	21900	21900	21900	21900	0
354	20250327	134600	739071000	21900	21900	21900	21900	1
355	20250327	134500	739049100	21900	21900	21900	21900	150
356	20250327	134400	735764100	21900	21900	21900	21900	316
357	20250327	134300	728843700	21900	21900	21900	21900	4
358	20250327	134200	728756100	21900	21900	21900	21900	1
359	20250327	134100	728734200	21900	21900	21900	21900	153
360	20250327	134000	725383500	21900	21900	21900	21900	8
361	20250327	133900	725208300	21900	21900	21900	21900	0
362	20250327	133800	725208300	21900	21900	21900	21900	0
363	20250327	133700	725208300	21900	21900	21900	21900	154
364	20250327	133600	721835700	21950	21950	21950	21950	0
365	20250327	133500	721835700	21950	21950	21950	21950	0
366	20250327	133400	721835700	21950	21900	21950	21900	157
367	20250327	133300	718397250	21900	21900	21900	21900	1
368	20250327	133200	718375350	21900	21900	21900	21900	0
369	20250327	133100	718375350	21900	21900	21900	21900	4
370	20250327	133000	718287750	21900	21900	21900	21900	150
371	20250327	132900	715002750	21900	21900	21900	21900	0
372	20250327	132800	715002750	21900	21900	21900	21900	3
373	20250327	132700	714937050	21900	21900	21900	21900	0
374	20250327	132600	714937050	21900	21900	21900	21900	150
375	20250327	132500	711652050	21900	21925	21925	21900	4
376	20250327	132400	711564425	21925	21925	21925	21925	0
377	20250327	132300	711564425	21925	21925	21925	21925	0
378	20250327	132200	711564425	21925	21925	21925	21925	4
379	20250327	132100	711476725	21900	21900	21900	21900	0
380	20250327	132000	711476725	21900	21850	21900	21850	46
381	20250327	131900	710469525	21900	21900	21900	21900	108
382	20250327	131800	708104325	21900	21900	21900	21900	0
383	20250327	131700	708104325	21900	21900	21900	21900	4
384	20250327	131600	708016725	21950	21950	21950	21950	0
385	20250327	131500	708016725	21950	21950	21950	21950	3
386	20250327	131400	707950875	21900	21900	21900	21900	4
387	20250327	131300	707863275	21950	21950	21950	21950	0
388	20250327	131200	707863275	21950	21950	21950	21950	0
389	20250327	131100	707863275	21950	21900	21950	21900	156
390	20250327	131000	704446775	21950	21950	21950	21950	22
391	20250327	130900	703963875	21850	21950	21950	21850	6
392	20250327	130800	703832275	21900	21900	21900	21900	154
393	20250327	130700	700459675	21900	21900	21900	21900	1
394	20250327	130600	700437775	21900	21900	21900	21900	603
395	20250327	130500	687232075	21850	21850	21850	21850	5
396	20250327	130400	687122825	21900	21900	21900	21900	5
397	20250327	130300	687013325	21900	21900	21900	21900	17
398	20250327	130200	686641025	21850	21850	21850	21850	4
399	20250327	130100	686553625	21850	21850	21850	21850	35
400	20250327	130000	685788875	21850	21800	21850	21800	251
401	20250327	125900	680311975	21800	21800	21800	21800	4
402	20250327	125800	680224775	21850	21800	21850	21800	52
403	20250327	125700	679091125	21800	21800	21800	21800	0
404	20250327	125600	679091125	21800	21850	21850	21800	155
405	20250327	125500	675712075	21850	21850	21850	21850	1
406	20250327	125400	675690225	21800	21800	21800	21800	0
407	20250327	125300	675690225	21800	21850	21850	21800	14
408	20250327	125200	675384525	21850	21850	21850	21850	130
409	20250327	125100	672544025	21800	21800	21800	21800	0
410	20250327	125000	672544025	21800	21850	21850	21800	34
411	20250327	124900	671801825	21850	21850	21850	21850	0
412	20250327	124800	671801825	21850	21850	21850	21850	0
413	20250327	124700	671801825	21850	21850	21850	21850	325
414	20250327	124600	664700575	21850	21850	21850	21850	0
415	20250327	124500	664700575	21850	21800	21850	21800	155
416	20250327	124400	661321525	21850	21750	21850	21750	11
417	20250327	124300	661081275	21800	21750	21800	21750	1140
418	20250327	124200	636277225	21750	21750	21750	21750	330
419	20250327	124100	629099725	21750	21800	21800	21750	174
420	20250327	124000	625314775	21750	21750	21750	21750	5
421	20250327	123900	625206025	21750	21750	21750	21750	264
422	20250327	123800	619464025	21800	21800	21800	21800	40
423	20250327	123700	618592025	21800	21800	21800	21800	4
424	20250327	123600	618504825	21750	21750	21750	21750	227
425	20250327	123500	613567575	21750	21750	21750	21750	100
426	20250327	123400	611392575	21750	21775	21775	21750	949
427	20250327	123300	590751775	21750	21750	21750	21750	4
428	20250327	123200	590664775	21800	21800	21800	21800	3
429	20250327	123100	590599375	21800	21800	21800	21800	505
430	20250327	123000	579590375	21800	21800	21800	21800	154
431	20250327	122900	576233175	21800	21800	21800	21800	0
432	20250327	122800	576233175	21800	21800	21800	21800	20
433	20250327	122700	575797175	21800	21800	21800	21800	154
434	20250327	122600	572439975	21800	21800	21800	21800	0
435	20250327	122500	572439975	21800	21800	21800	21800	1
436	20250327	122400	572418175	21800	21800	21800	21800	4
437	20250327	122300	572330975	21800	21800	21800	21800	150
438	20250327	122200	569060975	21800	21800	21800	21800	0
439	20250327	122100	569060975	21800	21800	21800	21800	4
440	20250327	122000	568973775	21800	21800	21800	21800	0
441	20250327	121900	568973775	21800	21800	21800	21800	150
442	20250327	121800	565703775	21800	21800	21800	21800	4
443	20250327	121700	565616575	21800	21800	21800	21800	0
444	20250327	121600	565616575	21800	21800	21800	21800	1
445	20250327	121500	565594775	21800	21800	21800	21800	4
446	20250327	121400	565507575	21850	21850	21850	21850	40
447	20250327	121300	564633575	21800	21800	21800	21800	5
448	20250327	121200	564524575	21850	21800	21850	21800	155
449	20250327	121100	561145325	21800	21800	21800	21800	1
450	20250327	121000	561123525	21800	21800	21800	21800	4
451	20250327	120900	561036325	21800	21800	21800	21800	0
452	20250327	120800	561036325	21800	21800	21800	21800	150
453	20250327	120700	557766325	21800	21800	21800	21800	3
454	20250327	120600	557700925	21850	21850	21850	21850	0
455	20250327	120500	557700925	21850	21850	21850	21850	1
456	20250327	120400	557679075	21850	21800	21850	21800	5
457	20250327	120300	557570025	21850	21850	21850	21850	31
458	20250327	120200	556892675	21850	21850	21850	21850	205
459	20250327	120100	552413425	21800	21800	21800	21800	4
460	20250327	120000	552326225	21800	21800	21800	21800	150
461	20250327	115900	549056225	21800	21800	21800	21800	0
462	20250327	115800	549056225	21800	21850	21850	21800	6
463	20250327	115700	548925325	21800	21800	21800	21800	150
464	20250327	115600	545655325	21800	21800	21800	21800	0
465	20250327	115500	545655325	21800	21800	21800	21800	4
466	20250327	115400	545568125	21800	21800	21800	21800	0
467	20250327	115300	545568125	21800	21800	21800	21800	150
468	20250327	115200	542298125	21800	21800	21800	21800	4
469	20250327	115100	542210925	21800	21800	21800	21800	0
470	20250327	115000	542210925	21800	21800	21800	21800	0
471	20250327	114900	542210925	21800	21800	21800	21800	4
472	20250327	114800	542123725	21850	21850	21850	21850	15
473	20250327	114700	541795975	21850	21850	21850	21850	1
474	20250327	114600	541774125	21800	21800	21800	21800	4
475	20250327	114500	541686925	21850	21800	21850	21800	201
476	20250327	114400	537305075	21800	21800	21800	21800	0
477	20250327	114300	537305075	21800	21800	21800	21800	5
478	20250327	114200	537196075	21850	21850	21850	21850	0
479	20250327	114100	537196075	21850	21800	21850	21800	5
480	20250327	114000	537086975	21850	21850	21850	21850	0
481	20250327	113900	537086975	21850	21850	21850	21850	1
482	20250327	113800	537065125	21850	21850	21850	21850	124
483	20250327	113700	534355725	21850	21850	21850	21850	0
484	20250327	113600	534355725	21850	21850	21850	21850	4
485	20250327	113500	534268325	21850	21850	21850	21850	0
486	20250327	113400	534268325	21850	21850	21850	21850	150
487	20250327	113300	530990825	21850	21850	21850	21850	78
488	20250327	113200	529286525	21800	21800	21800	21800	54
489	20250327	113100	528109325	21850	21850	21850	21850	72
490	20250327	113000	526536125	21850	21850	21850	21850	0
491	20250327	112900	526536125	21850	21850	21850	21850	6
492	20250327	112800	526405025	21850	21850	21850	21850	0
493	20250327	112700	526405025	21850	21850	21850	21850	150
494	20250327	112600	523127525	21850	21850	21850	21850	4
495	20250327	112500	523040125	21850	21850	21850	21850	0
496	20250327	112400	523040125	21850	21850	21850	21850	0
497	20250327	112300	523040125	21850	21850	21850	21850	192
498	20250327	112200	518844925	21850	21850	21850	21850	347
499	20250327	112100	511262975	21800	21800	21800	21800	0
500	20250327	112000	511262975	21800	21800	21800	21800	4
501	20250327	111900	511175775	21800	21800	21800	21800	150
502	20250327	111800	507905775	21800	21800	21800	21800	100
503	20250327	111700	505725775	21800	21850	21850	21800	214
504	20250327	111600	501057575	21850	21850	21850	21850	55
505	20250327	111500	499855825	21800	21800	21800	21800	10
506	20250327	111400	499637825	21800	21800	21800	21750	222
507	20250327	111300	494798375	21750	21750	21750	21750	0
508	20250327	111200	494798375	21750	21750	21750	21750	154
509	20250327	111100	491448875	21750	21750	21800	21750	321
510	20250327	111000	484467075	21700	21700	21700	21700	1
511	20250327	110900	484445375	21700	21700	21700	21700	0
512	20250327	110800	484445375	21700	21700	21700	21700	180
513	20250327	110700	480539375	21700	21700	21700	21700	0
514	20250327	110600	480539375	21700	21700	21700	21700	4
515	20250327	110500	480452575	21750	21750	21750	21750	428
516	20250327	110400	471143575	21800	21800	21800	21800	3
517	20250327	110300	471078175	21750	21750	21750	21750	4
518	20250327	110200	470991175	21800	21750	21800	21750	359
519	20250327	110100	463182875	21650	21750	21750	21650	2
520	20250327	110000	463139475	21750	21750	21750	21700	125
521	20250327	105900	460420925	21750	21700	21750	21700	364
522	20250327	105800	452513725	21750	21750	21750	21750	0
523	20250327	105700	452513725	21750	21750	21800	21600	1420
524	20250327	105600	421742525	21850	21800	21850	21800	2
525	20250327	105500	421698875	21800	21850	21850	21800	15
526	20250327	105400	421371775	21750	21850	21900	21750	1778
527	20250327	105300	382634075	21850	21850	21850	21850	2
528	20250327	105200	382590375	21900	21850	21900	21850	82
529	20250327	105100	380798625	21850	21850	21850	21850	4
530	20250327	105000	380711225	21900	21900	21900	21900	0
531	20250327	104900	380711225	21900	21900	21900	21850	542
532	20250327	104800	368860675	21900	21900	21900	21900	3
533	20250327	104700	368794975	21900	21900	21900	21900	0
534	20250327	104600	368794975	21900	21900	21900	21900	683
535	20250327	104500	353837275	21900	21900	21950	21900	53
536	20250327	104400	352676525	21900	21900	21900	21900	0
537	20250327	104300	352676525	21900	21900	21900	21900	0
538	20250327	104200	352676525	21900	21900	21900	21900	4
539	20250327	104100	352588925	21950	21950	21950	21950	0
540	20250327	104000	352588925	21950	21950	21950	21950	200
541	20250327	103900	348198925	21900	21950	21950	21900	32
542	20250327	103800	347496725	21900	21950	21950	21900	22
543	20250327	103700	347014825	22050	22050	22050	22050	0
544	20250327	103600	347014825	22050	22050	22050	22050	0
545	20250327	103500	347014825	22050	22000	22050	21950	2246
546	20250327	103400	297665175	22050	22000	22050	22000	8
547	20250327	103300	297488975	22050	22050	22050	22050	0
548	20250327	103200	297488975	22050	22000	22050	22000	45
549	20250327	103100	296497575	22000	22050	22050	22000	155
550	20250327	103000	293087525	22000	22000	22000	22000	55
551	20250327	102900	291877525	22000	22000	22000	22000	0
552	20250327	102800	291877525	22000	22000	22000	22000	109
553	20250327	102700	289479525	22050	22050	22050	22050	0
554	20250327	102600	289479525	22050	22050	22050	22050	1
555	20250327	102500	289457475	22000	22050	22050	22000	5
556	20250327	102400	289347425	22050	22050	22050	22050	1
557	20250327	102300	289325375	22050	22050	22050	22050	115
558	20250327	102200	286789625	22050	22000	22050	22000	389
559	20250327	102100	278212325	22050	22050	22050	22050	31
560	20250327	102000	277528775	22050	22000	22050	22000	151
561	20250327	101900	274206725	22000	22000	22000	22000	4
562	20250327	101800	274118725	22000	22000	22000	22000	0
563	20250327	101700	274118725	22000	22000	22000	22000	0
564	20250327	101600	274118725	22000	22050	22050	22000	24
565	20250327	101500	273589725	22000	22000	22000	22000	0
566	20250327	101400	273589725	22000	22000	22000	22000	0
567	20250327	101300	273589725	22000	22025	22025	22000	6
568	20250327	101200	273457675	22050	22050	22050	22050	0
569	20250327	101100	273457675	22050	22050	22050	22050	115
570	20250327	101000	270921925	22000	22000	22000	22000	4
571	20250327	100900	270833925	22050	22050	22050	22050	0
572	20250327	100800	270833925	22050	22050	22050	22050	0
573	20250327	100700	270833925	22050	22050	22050	22050	1
574	20250327	100600	270811875	22050	22050	22050	22050	1
575	20250327	100500	270789825	22000	22050	22050	22000	360
576	20250327	100400	262857025	22100	22100	22100	22100	0
577	20250327	100300	262857025	22100	22100	22100	22100	1
578	20250327	100200	262834925	22050	22050	22050	22050	40
579	20250327	100100	261952925	22050	22100	22100	22050	386
580	20250327	100000	253424275	22150	22150	22150	22150	0
581	20250327	095900	253424275	22150	22150	22150	22150	3
582	20250327	095800	253357825	22150	22150	22150	22150	0
583	20250327	095700	253357825	22150	22150	22150	22150	77
584	20250327	095600	251652275	22150	22150	22150	22150	0
585	20250327	095500	251652275	22150	22150	22150	22150	24
586	20250327	095400	251120675	22150	22150	22150	22150	211
587	20250327	095300	246447025	22150	22150	22150	22150	0
588	20250327	095200	246447025	22150	22150	22150	22150	1
589	20250327	095100	246424875	22150	22150	22150	22150	0
590	20250327	095000	246424875	22150	22150	22150	22150	222
591	20250327	094900	241507575	22150	22150	22150	22150	0
592	20250327	094800	241507575	22150	22150	22150	22150	100
593	20250327	094700	239292575	22150	22150	22150	22150	475
594	20250327	094600	228771325	22150	22150	22150	22150	0
595	20250327	094500	228771325	22150	22100	22150	22050	685
596	20250327	094400	213629025	22100	22100	22100	22100	38
597	20250327	094300	212789225	22000	22000	22100	22000	457
598	20250327	094200	202734525	22000	22000	22000	22000	0
599	20250327	094100	202734525	22000	22050	22050	22000	235
600	20250327	094000	197552825	22050	22050	22050	22050	1
601	20250327	093900	197530775	22050	22050	22050	22050	8
602	20250327	093800	197354375	22050	22050	22050	22050	211
603	20250327	093700	192701825	22050	22050	22100	22050	186
604	20250327	093600	188597775	22050	22050	22050	22050	3
605	20250327	093500	188531625	22100	22050	22100	22050	176
606	20250327	093400	184650325	22000	22000	22000	22000	0
607	20250327	093300	184650325	22000	22000	22000	22000	10
608	20250327	093200	184430325	22000	22000	22000	22000	0
609	20250327	093100	184430325	22000	22000	22000	22000	149
610	20250327	093000	181152325	22000	22000	22000	22000	187
611	20250327	092900	177038325	21950	21950	21950	21950	4
612	20250327	092800	176950525	21850	22000	22000	21850	1603
613	20250327	092700	141836575	22000	22000	22000	22000	0
614	20250327	092600	141836575	22000	22000	22000	22000	140
615	20250327	092500	138756575	21900	21900	21900	21900	0
616	20250327	092400	138756575	21900	22000	22000	21900	1109
617	20250327	092300	114423425	22000	22000	22000	22000	200
618	20250327	092200	110023425	22050	22050	22050	22050	0
619	20250327	092100	110023425	22050	22100	22100	22050	5
620	20250327	092000	109913125	22100	22100	22100	22100	1
621	20250327	091900	109891025	22100	22050	22100	22050	95
622	20250327	091800	107791925	22050	22050	22050	22050	1
623	20250327	091700	107769875	21950	22000	22000	21950	200
624	20250327	091600	103372375	22000	22000	22000	22000	308
625	20250327	091500	96596375	22000	22000	22000	22000	0
626	20250327	091400	96596375	22000	22000	22000	22000	14
627	20250327	091300	96288375	21950	21950	21950	21950	250
628	20250327	091200	90800875	21950	22000	22000	21950	100
629	20250327	091100	88602825	22000	22000	22000	22000	18
630	20250327	091000	88206825	22000	22050	22050	22000	201
631	20250327	090900	83784775	22050	22000	22050	21950	654
632	20250327	090800	69406575	22050	22000	22050	22000	201
633	20250327	090700	64974575	22000	22000	22000	21950	367
634	20250327	090600	56907525	21950	21950	22000	21950	389
635	20250327	090500	48368875	22000	22000	22000	22000	364
636	20250327	090400	40360875	22000	22000	22150	21950	1084
637	20250327	090300	16547650	22050	22200	22200	22050	446
638	20250327	090200	6708850	22100	22100	22100	22100	71
639	20250327	090100	5139750	22250	22250	22250	22250	15
640	20250327	090000	4806000	22250	22250	22250	22250	216