KissMeData/267980/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210000	159462875	35950	35950	35950	35950	132
3	20250328	205900	159462875	35950	35950	35950	35950	0
4	20250328	205800	159462875	35950	35950	35950	35950	0
5	20250328	205700	159462875	35950	35950	35950	35950	0
6	20250328	205600	159462875	35950	35950	35950	35950	0
7	20250328	205500	159462875	35950	35950	35950	35950	0
8	20250328	205400	159462875	35950	35950	35950	35950	0
9	20250328	205300	159462875	35950	35950	35950	35950	0
10	20250328	205200	159462875	35950	35950	35950	35950	0
11	20250328	205100	159462875	35950	35950	35950	35950	0
12	20250328	205000	159462875	35950	35950	35950	35950	0
13	20250328	204900	159462875	35950	35950	35950	35950	0
14	20250328	204800	159462875	35950	35950	35950	35950	0
15	20250328	204700	159462875	35950	35950	35950	35950	0
16	20250328	204600	159462875	35950	35950	35950	35950	0
17	20250328	204500	159462875	35950	35950	35950	35950	0
18	20250328	204400	159462875	35950	35950	35950	35950	0
19	20250328	204300	159462875	35950	35950	35950	35950	0
20	20250328	204200	159462875	35950	35950	35950	35950	0
21	20250328	204100	159462875	35950	35950	35950	35950	0
22	20250328	204000	159462875	35950	35950	35950	35950	0
23	20250328	203900	159462875	35950	35950	35950	35950	0
24	20250328	203800	159462875	35950	35950	35950	35950	0
25	20250328	203700	159462875	35950	35950	35950	35950	0
26	20250328	203600	159462875	35950	35950	35950	35950	0
27	20250328	203500	159462875	35950	35950	35950	35950	0
28	20250328	203400	159462875	35950	35950	35950	35950	0
29	20250328	203300	159462875	35950	35950	35950	35950	0
30	20250328	203200	159462875	35950	35950	35950	35950	0
31	20250328	203100	159462875	35950	35950	35950	35950	0
32	20250328	203000	159462875	35950	35950	35950	35950	132
33	20250328	202900	159462875	35950	35950	35950	35950	0
34	20250328	202800	159462875	35950	35950	35950	35950	0
35	20250328	202700	159462875	35950	35950	35950	35950	0
36	20250328	202600	159462875	35950	35950	35950	35950	0
37	20250328	202500	159462875	35950	35950	35950	35950	0
38	20250328	202400	159462875	35950	35950	35950	35950	0
39	20250328	202300	159462875	35950	35950	35950	35950	0
40	20250328	202200	159462875	35950	35950	35950	35950	0
41	20250328	202100	159462875	35950	35950	35950	35950	0
42	20250328	202000	159462875	35950	35950	35950	35950	0
43	20250328	201900	159462875	35950	35950	35950	35950	0
44	20250328	201800	159462875	35950	35950	35950	35950	0
45	20250328	201700	159462875	35950	35950	35950	35950	0
46	20250328	201600	159462875	35950	35950	35950	35950	0
47	20250328	201500	159462875	35950	35950	35950	35950	0
48	20250328	201400	159462875	35950	35950	35950	35950	0
49	20250328	201300	159462875	35950	35950	35950	35950	0
50	20250328	201200	159462875	35950	35950	35950	35950	0
51	20250328	201100	159462875	35950	35950	35950	35950	0
52	20250328	201000	159462875	35950	35950	35950	35950	0
53	20250328	200900	159462875	35950	35950	35950	35950	0
54	20250328	200800	159462875	35950	35950	35950	35950	0
55	20250328	200700	159462875	35950	35950	35950	35950	0
56	20250328	200600	159462875	35950	35950	35950	35950	0
57	20250328	200500	159462875	35950	35950	35950	35950	0
58	20250328	200400	159462875	35950	35950	35950	35950	0
59	20250328	200300	159462875	35950	35950	35950	35950	0
60	20250328	200200	159462875	35950	35950	35950	35950	0
61	20250328	200100	159462875	35950	35950	35950	35950	0
62	20250328	200000	159462875	35950	35950	35950	35950	132
63	20250328	195900	159462875	35950	35950	35950	35950	0
64	20250328	195800	159462875	35950	35950	35950	35950	0
65	20250328	195700	159462875	35950	35950	35950	35950	0
66	20250328	195600	159462875	35950	35950	35950	35950	0
67	20250328	195500	159462875	35950	35950	35950	35950	0
68	20250328	195400	159462875	35950	35950	35950	35950	0
69	20250328	195300	159462875	35950	35950	35950	35950	0
70	20250328	195200	159462875	35950	35950	35950	35950	0
71	20250328	195100	159462875	35950	35950	35950	35950	0
72	20250328	195000	159462875	35950	35950	35950	35950	0
73	20250328	194900	159462875	35950	35950	35950	35950	0
74	20250328	194800	159462875	35950	35950	35950	35950	0
75	20250328	194700	159462875	35950	35950	35950	35950	0
76	20250328	194600	159462875	35950	35950	35950	35950	0
77	20250328	194500	159462875	35950	35950	35950	35950	0
78	20250328	194400	159462875	35950	35950	35950	35950	0
79	20250328	194300	159462875	35950	35950	35950	35950	0
80	20250328	194200	159462875	35950	35950	35950	35950	0
81	20250328	194100	159462875	35950	35950	35950	35950	0
82	20250328	194000	159462875	35950	35950	35950	35950	0
83	20250328	193900	159462875	35950	35950	35950	35950	0
84	20250328	193800	159462875	35950	35950	35950	35950	0
85	20250328	193700	159462875	35950	35950	35950	35950	0
86	20250328	193600	159462875	35950	35950	35950	35950	0
87	20250328	193500	159462875	35950	35950	35950	35950	0
88	20250328	193400	159462875	35950	35950	35950	35950	0
89	20250328	193300	159462875	35950	35950	35950	35950	0
90	20250328	193200	159462875	35950	35950	35950	35950	0
91	20250328	193100	159462875	35950	35950	35950	35950	0
92	20250328	193000	159462875	35950	35950	35950	35950	132
93	20250328	192900	159462875	35950	35950	35950	35950	0
94	20250328	192800	159462875	35950	35950	35950	35950	0
95	20250328	192700	159462875	35950	35950	35950	35950	0
96	20250328	192600	159462875	35950	35950	35950	35950	0
97	20250328	192500	159462875	35950	35950	35950	35950	0
98	20250328	192400	159462875	35950	35950	35950	35950	0
99	20250328	192300	159462875	35950	35950	35950	35950	0
100	20250328	192200	159462875	35950	35950	35950	35950	0
101	20250328	192100	159462875	35950	35950	35950	35950	0
102	20250328	192000	159462875	35950	35950	35950	35950	0
103	20250328	191900	159462875	35950	35950	35950	35950	0
104	20250328	191800	159462875	35950	35950	35950	35950	0
105	20250328	191700	159462875	35950	35950	35950	35950	0
106	20250328	191600	159462875	35950	35950	35950	35950	0
107	20250328	191500	159462875	35950	35950	35950	35950	0
108	20250328	191400	159462875	35950	35950	35950	35950	0
109	20250328	191300	159462875	35950	35950	35950	35950	0
110	20250328	191200	159462875	35950	35950	35950	35950	0
111	20250328	191100	159462875	35950	35950	35950	35950	0
112	20250328	191000	159462875	35950	35950	35950	35950	0
113	20250328	190900	159462875	35950	35950	35950	35950	0
114	20250328	190800	159462875	35950	35950	35950	35950	0
115	20250328	190700	159462875	35950	35950	35950	35950	0
116	20250328	190600	159462875	35950	35950	35950	35950	0
117	20250328	190500	159462875	35950	35950	35950	35950	0
118	20250328	190400	159462875	35950	35950	35950	35950	0
119	20250328	190300	159462875	35950	35950	35950	35950	0
120	20250328	190200	159462875	35950	35950	35950	35950	0
121	20250328	190100	159462875	35950	35950	35950	35950	0
122	20250328	190000	159462875	35950	35950	35950	35950	132
123	20250328	185900	159462875	35950	35950	35950	35950	0
124	20250328	185800	159462875	35950	35950	35950	35950	0
125	20250328	185700	159462875	35950	35950	35950	35950	0
126	20250328	185600	159462875	35950	35950	35950	35950	0
127	20250328	185500	159462875	35950	35950	35950	35950	0
128	20250328	185400	159462875	35950	35950	35950	35950	0
129	20250328	185300	159462875	35950	35950	35950	35950	0
130	20250328	185200	159462875	35950	35950	35950	35950	0
131	20250328	185100	159462875	35950	35950	35950	35950	0
132	20250328	185000	159462875	35950	35950	35950	35950	0
133	20250328	184900	159462875	35950	35950	35950	35950	0
134	20250328	184800	159462875	35950	35950	35950	35950	0
135	20250328	184700	159462875	35950	35950	35950	35950	0
136	20250328	184600	159462875	35950	35950	35950	35950	0
137	20250328	184500	159462875	35950	35950	35950	35950	0
138	20250328	184400	159462875	35950	35950	35950	35950	0
139	20250328	184300	159462875	35950	35950	35950	35950	0
140	20250328	184200	159462875	35950	35950	35950	35950	0
141	20250328	184100	159462875	35950	35950	35950	35950	0
142	20250328	184000	159462875	35950	35950	35950	35950	0
143	20250328	183900	159462875	35950	35950	35950	35950	0
144	20250328	183800	159462875	35950	35950	35950	35950	0
145	20250328	183700	159462875	35950	35950	35950	35950	0
146	20250328	183600	159462875	35950	35950	35950	35950	0
147	20250328	183500	159462875	35950	35950	35950	35950	0
148	20250328	183400	159462875	35950	35950	35950	35950	0
149	20250328	183300	159462875	35950	35950	35950	35950	0
150	20250328	183200	159462875	35950	35950	35950	35950	0
151	20250328	183100	159462875	35950	35950	35950	35950	0
152	20250328	183000	159462875	35950	35950	35950	35950	132
153	20250328	182900	159462875	35950	35950	35950	35950	0
154	20250328	182800	159462875	35950	35950	35950	35950	0
155	20250328	182700	159462875	35950	35950	35950	35950	0
156	20250328	182600	159462875	35950	35950	35950	35950	0
157	20250328	182500	159462875	35950	35950	35950	35950	0
158	20250328	182400	159462875	35950	35950	35950	35950	0
159	20250328	182300	159462875	35950	35950	35950	35950	0
160	20250328	182200	159462875	35950	35950	35950	35950	0
161	20250328	182100	159462875	35950	35950	35950	35950	0
162	20250328	182000	159462875	35950	35950	35950	35950	0
163	20250328	181900	159462875	35950	35950	35950	35950	0
164	20250328	181800	159462875	35950	35950	35950	35950	0
165	20250328	181700	159462875	35950	35950	35950	35950	0
166	20250328	181600	159462875	35950	35950	35950	35950	0
167	20250328	181500	159462875	35950	35950	35950	35950	0
168	20250328	181400	159462875	35950	35950	35950	35950	0
169	20250328	181300	159462875	35950	35950	35950	35950	0
170	20250328	181200	159462875	35950	35950	35950	35950	0
171	20250328	181100	159462875	35950	35950	35950	35950	0
172	20250328	181000	159462875	35950	35950	35950	35950	0
173	20250328	180900	159462875	35950	35950	35950	35950	0
174	20250328	180800	159462875	35950	35950	35950	35950	0
175	20250328	180700	159462875	35950	35950	35950	35950	0
176	20250328	180600	159462875	35950	35950	35950	35950	0
177	20250328	180500	159462875	35950	35950	35950	35950	0
178	20250328	180400	159462875	35950	35950	35950	35950	0
179	20250328	180300	159462875	35950	35950	35950	35950	0
180	20250328	180200	159462875	35950	35950	35950	35950	0
181	20250328	180100	159462875	35950	35950	35950	35950	0
182	20250328	180000	159462875	35950	35950	35950	35950	132
183	20250328	175900	159462875	35950	35950	35950	35950	0
184	20250328	175800	159462875	35950	35950	35950	35950	0
185	20250328	175700	159462875	35950	35950	35950	35950	0
186	20250328	175600	159462875	35950	35950	35950	35950	0
187	20250328	175500	159462875	35950	35950	35950	35950	0
188	20250328	175400	159462875	35950	35950	35950	35950	0
189	20250328	175300	159462875	35950	35950	35950	35950	0
190	20250328	175200	159462875	35950	35950	35950	35950	0
191	20250328	175100	159462875	35950	35950	35950	35950	0
192	20250328	175000	159462875	35950	35950	35950	35950	0
193	20250328	174900	159462875	35950	35950	35950	35950	0
194	20250328	174800	159462875	35950	35950	35950	35950	0
195	20250328	174700	159462875	35950	35950	35950	35950	0
196	20250328	174600	159462875	35950	35950	35950	35950	0
197	20250328	174500	159462875	35950	35950	35950	35950	0
198	20250328	174400	159462875	35950	35950	35950	35950	0
199	20250328	174300	159462875	35950	35950	35950	35950	0
200	20250328	174200	159462875	35950	35950	35950	35950	0
201	20250328	174100	159462875	35950	35950	35950	35950	0
202	20250328	174000	159462875	35950	35950	35950	35950	0
203	20250328	173900	159462875	35950	35950	35950	35950	0
204	20250328	173800	159462875	35950	35950	35950	35950	0
205	20250328	173700	159462875	35950	35950	35950	35950	0
206	20250328	173600	159462875	35950	35950	35950	35950	0
207	20250328	173500	159462875	35950	35950	35950	35950	0
208	20250328	173400	159462875	35950	35950	35950	35950	0
209	20250328	173300	159462875	35950	35950	35950	35950	0
210	20250328	173200	159462875	35950	35950	35950	35950	0
211	20250328	173100	159462875	35950	35950	35950	35950	0
212	20250328	173000	159462875	35950	35950	35950	35950	132
213	20250328	172900	159462875	35950	35950	35950	35950	0
214	20250328	172800	159462875	35950	35950	35950	35950	0
215	20250328	172700	159462875	35950	35950	35950	35950	0
216	20250328	172600	159462875	35950	35950	35950	35950	0
217	20250328	172500	159462875	35950	35950	35950	35950	0
218	20250328	172400	159462875	35950	35950	35950	35950	0
219	20250328	172300	159462875	35950	35950	35950	35950	0
220	20250328	172200	159462875	35950	35950	35950	35950	0
221	20250328	172100	159462875	35950	35950	35950	35950	0
222	20250328	172000	159462875	35950	35950	35950	35950	0
223	20250328	171900	159462875	35950	35950	35950	35950	0
224	20250328	171800	159462875	35950	35950	35950	35950	0
225	20250328	171700	159462875	35950	35950	35950	35950	0
226	20250328	171600	159462875	35950	35950	35950	35950	0
227	20250328	171500	159462875	35950	35950	35950	35950	0
228	20250328	171400	159462875	35950	35950	35950	35950	0
229	20250328	171300	159462875	35950	35950	35950	35950	0
230	20250328	171200	159462875	35950	35950	35950	35950	0
231	20250328	171100	159462875	35950	35950	35950	35950	0
232	20250328	171000	159462875	35950	35950	35950	35950	0
233	20250328	170900	159462875	35950	35950	35950	35950	0
234	20250328	170800	159462875	35950	35950	35950	35950	0
235	20250328	170700	159462875	35950	35950	35950	35950	0
236	20250328	170600	159462875	35950	35950	35950	35950	0
237	20250328	170500	159462875	35950	35950	35950	35950	0
238	20250328	170400	159462875	35950	35950	35950	35950	0
239	20250328	170300	159462875	35950	35950	35950	35950	0
240	20250328	170200	159462875	35950	35950	35950	35950	0
241	20250328	170100	159462875	35950	35950	35950	35950	0
242	20250328	170000	159462875	35950	35950	35950	35950	132
243	20250328	165900	159462875	35950	35950	35950	35950	0
244	20250328	165800	159462875	35950	35950	35950	35950	0
245	20250328	165700	159462875	35950	35950	35950	35950	0
246	20250328	165600	159462875	35950	35950	35950	35950	0
247	20250328	165500	159462875	35950	35950	35950	35950	0
248	20250328	165400	159462875	35950	35950	35950	35950	0
249	20250328	165300	159462875	35950	35950	35950	35950	0
250	20250328	165200	159462875	35950	35950	35950	35950	0
251	20250328	165100	159462875	35950	35950	35950	35950	0
252	20250328	165000	159462875	35950	35950	35950	35950	0
253	20250328	164900	159462875	35950	35950	35950	35950	0
254	20250328	164800	159462875	35950	35950	35950	35950	0
255	20250328	164700	159462875	35950	35950	35950	35950	0
256	20250328	164600	159462875	35950	35950	35950	35950	0
257	20250328	164500	159462875	35950	35950	35950	35950	0
258	20250328	164400	159462875	35950	35950	35950	35950	0
259	20250328	164300	159462875	35950	35950	35950	35950	0
260	20250328	164200	159462875	35950	35950	35950	35950	0
261	20250328	164100	159462875	35950	35950	35950	35950	0
262	20250328	164000	159462875	35950	35950	35950	35950	0
263	20250328	163900	159462875	35950	35950	35950	35950	0
264	20250328	163800	159462875	35950	35950	35950	35950	0
265	20250328	163700	159462875	35950	35950	35950	35950	0
266	20250328	163600	159462875	35950	35950	35950	35950	0
267	20250328	163500	159462875	35950	35950	35950	35950	0
268	20250328	163400	159462875	35950	35950	35950	35950	0
269	20250328	163300	159462875	35950	35950	35950	35950	0
270	20250328	163200	159462875	35950	35950	35950	35950	0
271	20250328	163100	159462875	35950	35950	35950	35950	0
272	20250328	163000	159462875	35950	35950	35950	35950	132
273	20250328	162900	159462875	35950	35950	35950	35950	0
274	20250328	162800	159462875	35950	35950	35950	35950	0
275	20250328	162700	159462875	35950	35950	35950	35950	0
276	20250328	162600	159462875	35950	35950	35950	35950	0
277	20250328	162500	159462875	35950	35950	35950	35950	0
278	20250328	162400	159462875	35950	35950	35950	35950	0
279	20250328	162300	159462875	35950	35950	35950	35950	0
280	20250328	162200	159462875	35950	35950	35950	35950	0
281	20250328	162100	159462875	35950	35950	35950	35950	0
282	20250328	162000	159462875	35950	35950	35950	35950	0
283	20250328	161900	159462875	35950	35950	35950	35950	0
284	20250328	161800	159462875	35950	35950	35950	35950	0
285	20250328	161700	159462875	35950	35950	35950	35950	0
286	20250328	161600	159462875	35950	35950	35950	35950	0
287	20250328	161500	159462875	35950	35950	35950	35950	0
288	20250328	161400	159462875	35950	35950	35950	35950	0
289	20250328	161300	159462875	35950	35950	35950	35950	0
290	20250328	161200	159462875	35950	35950	35950	35950	0
291	20250328	161100	159462875	35950	35950	35950	35950	0
292	20250328	161000	159462875	35950	35950	35950	35950	0
293	20250328	160900	159462875	35950	35950	35950	35950	0
294	20250328	160800	159462875	35950	35950	35950	35950	0
295	20250328	160700	159462875	35950	35950	35950	35950	0
296	20250328	160600	159462875	35950	35950	35950	35950	0
297	20250328	160500	159462875	35950	35950	35950	35950	0
298	20250328	160400	159462875	35950	35950	35950	35950	0
299	20250328	160300	159462875	35950	35950	35950	35950	0
300	20250328	160200	159462875	35950	35950	35950	35950	0
301	20250328	160100	159462875	35950	35950	35950	35950	0
302	20250328	160000	159462875	35950	35950	35950	35950	132
303	20250328	155900	159462875	35950	35950	35950	35950	0
304	20250328	155800	159462875	35950	35950	35950	35950	0
305	20250328	155700	159462875	35950	35950	35950	35950	0
306	20250328	155600	159462875	35950	35950	35950	35950	0
307	20250328	155500	159462875	35950	35950	35950	35950	0
308	20250328	155400	159462875	35950	35950	35950	35950	0
309	20250328	155300	159462875	35950	35950	35950	35950	0
310	20250328	155200	159462875	35950	35950	35950	35950	0
311	20250328	155100	159462875	35950	35950	35950	35950	0
312	20250328	155000	159462875	35950	35950	35950	35950	0
313	20250328	154900	159462875	35950	35950	35950	35950	0
314	20250328	154800	159462875	35950	35950	35950	35950	0
315	20250328	154700	159462875	35950	35950	35950	35950	0
316	20250328	154600	159462875	35950	35950	35950	35950	0
317	20250328	154500	159462875	35950	35950	35950	35950	0
318	20250328	154400	159462875	35950	35950	35950	35950	0
319	20250328	154300	159462875	35950	35950	35950	35950	0
320	20250328	154200	159462875	35950	35950	35950	35950	0
321	20250328	154100	159462875	35950	35950	35950	35950	0
322	20250328	154000	159462875	35950	35950	35950	35950	0
323	20250328	153900	159462875	35950	35950	35950	35950	0
324	20250328	153800	159462875	35950	35950	35950	35950	0
325	20250328	153700	159462875	35950	35950	35950	35950	0
326	20250328	153600	159462875	35950	35950	35950	35950	0
327	20250328	153500	159462875	35950	35950	35950	35950	0
328	20250328	153400	159462875	35950	35950	35950	35950	0
329	20250328	153300	159462875	35950	35950	35950	35950	0
330	20250328	153200	159462875	35950	35950	35950	35950	0
331	20250328	153100	159462875	35950	35950	35950	35950	0
332	20250328	153000	159462875	35950	35950	35950	35950	264
333	20250328	152900	154717475	35700	35700	35700	35700	0
334	20250328	152800	154717475	35700	35700	35700	35700	0
335	20250328	152700	154717475	35700	35700	35700	35700	0
336	20250328	152600	154717475	35700	35700	35700	35700	0
337	20250328	152500	154717475	35700	35700	35700	35700	0
338	20250328	152400	154717475	35700	35700	35700	35700	0
339	20250328	152300	154717475	35700	35700	35700	35700	0
340	20250328	152200	154717475	35700	35700	35700	35700	0
341	20250328	152100	154717475	35700	35700	35700	35700	0
342	20250328	152000	154717475	35700	35700	35700	35700	0
343	20250328	151900	154717475	35700	35700	35700	35700	4
344	20250328	151800	154574675	35700	35700	35700	35700	3
345	20250328	151700	154467575	35650	35650	35650	35650	0
346	20250328	151600	154467575	35650	35650	35650	35650	1
347	20250328	151500	154431925	35650	35650	35650	35650	1
348	20250328	151400	154396275	35700	35700	35700	35700	0
349	20250328	151300	154396275	35700	35700	35700	35700	0
350	20250328	151200	154396275	35700	35700	35700	35700	0
351	20250328	151100	154396275	35700	35700	35700	35700	101
352	20250328	151000	150790575	35750	35750	35750	35750	2
353	20250328	150900	150719075	35750	35700	35750	35700	11
354	20250328	150800	150326325	35850	35850	35850	35850	54
355	20250328	150700	148390425	35850	35850	35850	35850	0
356	20250328	150600	148390425	35850	35850	35850	35850	0
357	20250328	150500	148390425	35850	35850	35850	35850	0
358	20250328	150400	148390425	35850	35900	35900	35750	113
359	20250328	150300	144336975	35900	35800	35900	35800	36
360	20250328	150200	143046475	35800	35800	35800	35800	11
361	20250328	150100	142652675	35900	35800	35900	35800	92
362	20250328	150000	139354075	35750	35800	35800	35750	2
363	20250328	145900	139282525	35750	35750	35750	35750	0
364	20250328	145800	139282525	35750	35750	35750	35750	0
365	20250328	145700	139282525	35750	35750	35750	35750	5
366	20250328	145600	139103775	35750	35750	35750	35750	1
367	20250328	145500	139068025	35750	35750	35750	35750	0
368	20250328	145400	139068025	35750	35750	35750	35750	0
369	20250328	145300	139068025	35750	35750	35750	35750	49
370	20250328	145200	137316275	35750	35750	35750	35750	4
371	20250328	145100	137173275	35750	35750	35750	35750	3
372	20250328	145000	137066025	35750	35750	35750	35750	0
373	20250328	144900	137066025	35750	35750	35750	35750	44
374	20250328	144800	135493025	35750	35750	35750	35750	0
375	20250328	144700	135493025	35750	35750	35750	35750	0
376	20250328	144600	135493025	35750	35750	35750	35750	0
377	20250328	144500	135493025	35750	35750	35750	35750	0
378	20250328	144400	135493025	35750	35750	35750	35750	0
379	20250328	144300	135493025	35750	35750	35750	35750	1
380	20250328	144200	135457275	35750	35750	35750	35750	2
381	20250328	144100	135385775	35750	35750	35750	35750	0
382	20250328	144000	135385775	35750	35750	35750	35750	0
383	20250328	143900	135385775	35750	35750	35750	35750	0
384	20250328	143800	135385775	35750	35750	35750	35750	0
385	20250328	143700	135385775	35750	35750	35750	35750	5
386	20250328	143600	135207025	35750	35750	35750	35750	0
387	20250328	143500	135207025	35750	35750	35750	35750	0
388	20250328	143400	135207025	35750	35750	35750	35750	3
389	20250328	143300	135099775	35700	35700	35700	35700	0
390	20250328	143200	135099775	35700	35750	35750	35700	5
391	20250328	143100	134921125	35750	35750	35750	35750	12
392	20250328	143000	134492125	35750	35750	35750	35750	0
393	20250328	142900	134492125	35750	35750	35750	35750	0
394	20250328	142800	134492125	35750	35750	35750	35750	0
395	20250328	142700	134492125	35750	35750	35750	35750	2
396	20250328	142600	134420625	35750	35750	35750	35750	2
397	20250328	142500	134349125	35800	35800	35800	35800	0
398	20250328	142400	134349125	35800	35800	35800	35800	0
399	20250328	142300	134349125	35800	35800	35800	35800	1
400	20250328	142200	134313325	35750	35750	35750	35750	0
401	20250328	142100	134313325	35750	35750	35750	35750	0
402	20250328	142000	134313325	35750	35750	35750	35750	0
403	20250328	141900	134313325	35750	35750	35750	35750	0
404	20250328	141800	134313325	35750	35750	35750	35750	0
405	20250328	141700	134313325	35750	35750	35750	35750	0
406	20250328	141600	134313325	35750	35750	35750	35750	0
407	20250328	141500	134313325	35750	35750	35750	35750	0
408	20250328	141400	134313325	35750	35750	35750	35750	0
409	20250328	141300	134313325	35750	35750	35750	35750	0
410	20250328	141200	134313325	35750	35950	35950	35750	15
411	20250328	141100	133776775	35900	35900	35900	35900	0
412	20250328	141000	133776775	35900	35900	35900	35900	0
413	20250328	140900	133776775	35900	35900	35900	35900	0
414	20250328	140800	133776775	35900	35900	35900	35900	0
415	20250328	140700	133776775	35900	35900	35900	35900	0
416	20250328	140600	133776775	35900	35900	35900	35900	15
417	20250328	140500	133238275	35900	35900	35900	35900	0
418	20250328	140400	133238275	35900	35900	35900	35900	0
419	20250328	140300	133238275	35900	35900	35900	35900	3
420	20250328	140200	133130575	35900	35850	35900	35750	23
421	20250328	140100	132305575	35850	35850	35850	35850	28
422	20250328	140000	131301775	35850	35850	35850	35850	9
423	20250328	135900	130979125	35850	35850	35850	35850	2
424	20250328	135800	130907425	35800	35800	35800	35800	1
425	20250328	135700	130871625	35750	35750	35750	35750	1
426	20250328	135600	130835875	35900	35900	35900	35900	4
427	20250328	135500	130692275	35900	35900	35900	35900	1
428	20250328	135400	130656375	35850	35850	35850	35850	5
429	20250328	135300	130477125	35800	35800	35800	35800	0
430	20250328	135200	130477125	35800	35800	35800	35800	0
431	20250328	135100	130477125	35800	35800	35800	35800	0
432	20250328	135000	130477125	35800	35800	35800	35800	0
433	20250328	134900	130477125	35800	35800	35800	35800	41
434	20250328	134800	129009325	35800	35800	35800	35800	3
435	20250328	134700	128901925	35800	35800	35800	35800	0
436	20250328	134600	128901925	35800	35800	35800	35800	0
437	20250328	134500	128901925	35800	35900	35900	35800	16
438	20250328	134400	128328525	35900	35900	35900	35900	3
439	20250328	134300	128220825	35900	35800	35950	35750	305
440	20250328	134200	117275625	35800	35800	35800	35800	0
441	20250328	134100	117275625	35800	35800	35800	35800	0
442	20250328	134000	117275625	35800	35800	35800	35800	0
443	20250328	133900	117275625	35800	35800	35800	35800	0
444	20250328	133800	117275625	35800	35800	35800	35800	0
445	20250328	133700	117275625	35800	35800	35800	35800	0
446	20250328	133600	117275625	35800	35800	35800	35800	18
447	20250328	133500	116631225	35800	35800	35800	35800	1
448	20250328	133400	116595425	35800	35800	35800	35800	0
449	20250328	133300	116595425	35800	35800	35800	35800	2
450	20250328	133200	116523825	35750	35750	35750	35750	0
451	20250328	133100	116523825	35750	35750	35750	35750	0
452	20250328	133000	116523825	35750	35750	35750	35750	0
453	20250328	132900	116523825	35750	35750	35750	35750	0
454	20250328	132800	116523825	35750	35750	35750	35750	0
455	20250328	132700	116523825	35750	35750	35750	35750	0
456	20250328	132600	116523825	35750	35750	35750	35750	0
457	20250328	132500	116523825	35750	35750	35750	35750	0
458	20250328	132400	116523825	35750	35750	35750	35750	0
459	20250328	132300	116523825	35750	35750	35750	35750	0
460	20250328	132200	116523825	35750	35750	35750	35750	0
461	20250328	132100	116523825	35750	35750	35750	35750	0
462	20250328	132000	116523825	35750	35750	35750	35750	0
463	20250328	131900	116523825	35750	35750	35750	35750	18
464	20250328	131800	115880325	35750	35750	35750	35750	0
465	20250328	131700	115880325	35750	35750	35750	35750	0
466	20250328	131600	115880325	35750	35750	35750	35750	1
467	20250328	131500	115844575	35750	35750	35750	35750	0
468	20250328	131400	115844575	35750	35750	35750	35750	4
469	20250328	131300	115701575	35750	35750	35750	35750	0
470	20250328	131200	115701575	35750	35750	35750	35750	0
471	20250328	131100	115701575	35750	35750	35750	35750	4
472	20250328	131000	115558575	35750	35750	35750	35750	0
473	20250328	130900	115558575	35750	35750	35750	35750	0
474	20250328	130800	115558575	35750	35750	35750	35750	0
475	20250328	130700	115558575	35750	35750	35750	35750	0
476	20250328	130600	115558575	35750	35750	35750	35750	0
477	20250328	130500	115558575	35750	35750	35750	35750	0
478	20250328	130400	115558575	35750	35750	35750	35750	0
479	20250328	130300	115558575	35750	35750	35750	35750	0
480	20250328	130200	115558575	35750	35750	35750	35750	0
481	20250328	130100	115558575	35750	35750	35750	35750	36
482	20250328	130000	114271575	35750	35750	35750	35750	0
483	20250328	125900	114271575	35750	35700	35750	35700	139
484	20250328	125800	109305175	35650	35650	35650	35650	0
485	20250328	125700	109305175	35650	35650	35650	35650	0
486	20250328	125600	109305175	35650	35650	35650	35650	1
487	20250328	125500	109269525	35650	35650	35650	35650	0
488	20250328	125400	109269525	35650	35650	35650	35650	0
489	20250328	125300	109269525	35650	35650	35650	35650	0
490	20250328	125200	109269525	35650	35650	35650	35650	0
491	20250328	125100	109269525	35650	35650	35650	35650	0
492	20250328	125000	109269525	35650	35650	35650	35650	0
493	20250328	124900	109269525	35650	35650	35650	35650	2
494	20250328	124800	109198225	35650	35650	35650	35650	0
495	20250328	124700	109198225	35650	35650	35650	35650	0
496	20250328	124600	109198225	35650	35650	35650	35650	2
497	20250328	124500	109126925	35700	35700	35700	35700	0
498	20250328	124400	109126925	35700	35700	35700	35700	0
499	20250328	124300	109126925	35700	35700	35700	35700	11
500	20250328	124200	108734225	35650	35650	35650	35650	0
501	20250328	124100	108734225	35650	35650	35650	35650	1
502	20250328	124000	108698575	35650	35650	35650	35650	9
503	20250328	123900	108377725	35650	35650	35650	35650	0
504	20250328	123800	108377725	35650	35650	35650	35650	6
505	20250328	123700	108163825	35650	35650	35650	35650	0
506	20250328	123600	108163825	35650	35650	35650	35650	0
507	20250328	123500	108163825	35650	35650	35650	35650	0
508	20250328	123400	108163825	35650	35650	35650	35650	2
509	20250328	123300	108092525	35650	35650	35650	35650	0
510	20250328	123200	108092525	35650	35650	35650	35650	0
511	20250328	123100	108092525	35650	35650	35650	35650	0
512	20250328	123000	108092525	35650	35650	35650	35650	5
513	20250328	122900	107914275	35650	35650	35650	35650	0
514	20250328	122800	107914275	35650	35650	35650	35650	0
515	20250328	122700	107914275	35650	35650	35650	35650	0
516	20250328	122600	107914275	35650	35650	35650	35650	0
517	20250328	122500	107914275	35650	35650	35650	35650	3
518	20250328	122400	107807325	35650	35650	35650	35650	0
519	20250328	122300	107807325	35650	35650	35650	35650	0
520	20250328	122200	107807325	35650	35650	35650	35650	8
521	20250328	122100	107522125	35700	35700	35700	35700	1
522	20250328	122000	107486425	35650	35650	35650	35650	0
523	20250328	121900	107486425	35650	35650	35650	35650	59
524	20250328	121800	105383075	35750	35750	35750	35750	0
525	20250328	121700	105383075	35750	35750	35750	35750	0
526	20250328	121600	105383075	35750	35750	35750	35750	1
527	20250328	121500	105347325	35750	35750	35750	35750	0
528	20250328	121400	105347325	35750	35750	35750	35750	1
529	20250328	121300	105311575	35650	35650	35650	35650	1
530	20250328	121200	105275925	35700	35700	35700	35700	0
531	20250328	121100	105275925	35700	35700	35700	35700	0
532	20250328	121000	105275925	35700	35700	35700	35700	0
533	20250328	120900	105275925	35700	35700	35700	35700	4
534	20250328	120800	105133125	35700	35700	35700	35700	3
535	20250328	120700	105026025	35700	35700	35700	35700	0
536	20250328	120600	105026025	35700	35700	35700	35700	3
537	20250328	120500	104918925	35700	35700	35700	35700	0
538	20250328	120400	104918925	35700	35700	35700	35700	0
539	20250328	120300	104918925	35700	35700	35700	35700	0
540	20250328	120200	104918925	35700	35700	35700	35700	4
541	20250328	120100	104776125	35650	35650	35650	35650	0
542	20250328	120000	104776125	35650	35650	35650	35650	0
543	20250328	115900	104776125	35650	35650	35650	35650	0
544	20250328	115800	104776125	35650	35650	35650	35650	0
545	20250328	115700	104776125	35650	35650	35650	35650	0
546	20250328	115600	104776125	35650	35650	35650	35650	0
547	20250328	115500	104776125	35650	35650	35650	35650	1
548	20250328	115400	104740475	35650	35650	35650	35650	0
549	20250328	115300	104740475	35650	35650	35650	35650	0
550	20250328	115200	104740475	35650	35650	35650	35650	0
551	20250328	115100	104740475	35650	35650	35650	35650	1
552	20250328	115000	104704825	35650	35650	35650	35650	0
553	20250328	114900	104704825	35650	35650	35650	35650	0
554	20250328	114800	104704825	35650	35650	35650	35650	60
555	20250328	114700	102565825	35700	35700	35700	35700	0
556	20250328	114600	102565825	35700	35700	35700	35700	0
557	20250328	114500	102565825	35700	35700	35700	35700	25
558	20250328	114400	101673325	35700	35700	35700	35700	0
559	20250328	114300	101673325	35700	35700	35700	35700	0
560	20250328	114200	101673325	35700	35700	35700	35700	79
561	20250328	114100	98853025	35700	35700	35700	35700	14
562	20250328	114000	98353225	35700	35700	35700	35700	0
563	20250328	113900	98353225	35700	35700	35700	35700	0
564	20250328	113800	98353225	35700	35700	35700	35700	0
565	20250328	113700	98353225	35700	35700	35700	35700	0
566	20250328	113600	98353225	35700	35700	35700	35700	0
567	20250328	113500	98353225	35700	35700	35700	35700	0
568	20250328	113400	98353225	35700	35700	35700	35700	0
569	20250328	113300	98353225	35700	35700	35700	35700	0
570	20250328	113200	98353225	35700	35700	35700	35700	0
571	20250328	113100	98353225	35700	35750	35750	35700	12
572	20250328	113000	97924425	35700	35750	35800	35700	46
573	20250328	112900	96281525	35650	35650	35650	35650	0
574	20250328	112800	96281525	35650	35750	35750	35650	15
575	20250328	112700	95745875	35650	35650	35650	35650	0
576	20250328	112600	95745875	35650	35700	35800	35650	227
577	20250328	112500	87642225	35650	35650	35650	35650	0
578	20250328	112400	87642225	35650	35650	35650	35650	55
579	20250328	112300	85681475	35650	35650	35650	35650	0
580	20250328	112200	85681475	35650	35650	35650	35650	10
581	20250328	112100	85324975	35700	35700	35700	35700	0
582	20250328	112000	85324975	35700	35700	35700	35700	0
583	20250328	111900	85324975	35700	35700	35700	35700	0
584	20250328	111800	85324975	35700	35700	35700	35700	0
585	20250328	111700	85324975	35700	35700	35700	35700	0
586	20250328	111600	85324975	35700	35700	35700	35700	1
587	20250328	111500	85289275	35650	35650	35650	35650	11
588	20250328	111400	84897125	35650	35650	35650	35650	4
589	20250328	111300	84754525	35650	35650	35650	35650	0
590	20250328	111200	84754525	35650	35650	35650	35650	0
591	20250328	111100	84754525	35650	35650	35650	35650	0
592	20250328	111000	84754525	35650	35650	35650	35650	0
593	20250328	110900	84754525	35650	35650	35650	35650	0
594	20250328	110800	84754525	35650	35650	35650	35650	0
595	20250328	110700	84754525	35650	35650	35650	35650	0
596	20250328	110600	84754525	35650	35650	35650	35650	0
597	20250328	110500	84754525	35650	35650	35650	35650	0
598	20250328	110400	84754525	35650	35650	35650	35650	0
599	20250328	110300	84754525	35650	35650	35650	35650	0
600	20250328	110200	84754525	35650	35650	35650	35650	0
601	20250328	110100	84754525	35650	35650	35650	35650	0
602	20250328	110000	84754525	35650	35650	35650	35650	78
603	20250328	105900	81973825	35650	35650	35650	35650	0
604	20250328	105800	81973825	35650	35700	35700	35650	24
605	20250328	105700	81117600	35650	35650	35650	35650	0
606	20250328	105600	81117600	35650	35650	35650	35650	0
607	20250328	105500	81117600	35650	35650	35650	35650	0
608	20250328	105400	81117600	35650	35650	35650	35650	0
609	20250328	105300	81117600	35650	35650	35650	35650	63
610	20250328	105200	78871650	35650	35650	35650	35650	0
611	20250328	105100	78871650	35650	35650	35650	35650	0
612	20250328	105000	78871650	35650	35650	35650	35650	1
613	20250328	104900	78836000	35650	35650	35650	35650	0
614	20250328	104800	78836000	35650	35650	35650	35650	0
615	20250328	104700	78836000	35650	35650	35650	35650	0
616	20250328	104600	78836000	35650	35650	35650	35650	0
617	20250328	104500	78836000	35650	35650	35650	35650	0
618	20250328	104400	78836000	35650	35650	35650	35650	1
619	20250328	104300	78800350	35650	35650	35650	35650	1
620	20250328	104200	78764700	35650	35650	35650	35650	0
621	20250328	104100	78764700	35650	35650	35650	35650	1
622	20250328	104000	78729050	35650	35650	35650	35650	1
623	20250328	103900	78693400	35600	35600	35600	35600	1
624	20250328	103800	78657800	35650	35650	35650	35650	0
625	20250328	103700	78657800	35650	35650	35650	35650	0
626	20250328	103600	78657800	35650	35650	35650	35650	0
627	20250328	103500	78657800	35650	35650	35650	35650	0
628	20250328	103400	78657800	35650	35650	35650	35650	1
629	20250328	103300	78622150	35600	35600	35600	35600	0
630	20250328	103200	78622150	35600	35600	35600	35600	0
631	20250328	103100	78622150	35600	35600	35600	35600	0
632	20250328	103000	78622150	35600	35600	35600	35600	0
633	20250328	102900	78622150	35600	35600	35600	35600	0
634	20250328	102800	78622150	35600	35600	35600	35600	0
635	20250328	102700	78622150	35600	35600	35600	35600	0
636	20250328	102600	78622150	35600	35600	35600	35600	5
637	20250328	102500	78444150	35600	35600	35600	35600	25
638	20250328	102400	77554150	35600	35600	35600	35600	0
639	20250328	102300	77554150	35600	35600	35600	35600	10
640	20250328	102200	77198150	35650	35650	35650	35650	0
641	20250328	102100	77198150	35650	35650	35650	35650	0
642	20250328	102000	77198150	35650	35650	35650	35650	63
643	20250328	101900	74952200	35650	35700	35700	35650	2
644	20250328	101800	74880850	35700	35700	35700	35700	1
645	20250328	101700	74845150	35700	35700	35700	35700	0
646	20250328	101600	74845150	35700	35700	35700	35700	1
647	20250328	101500	74809450	35650	35600	35650	35600	194
648	20250328	101400	67893600	35600	35600	35600	35600	2
649	20250328	101300	67822400	35600	35600	35600	35600	0
650	20250328	101200	67822400	35600	35600	35600	35600	1
651	20250328	101100	67786800	35650	35650	35650	35650	0
652	20250328	101000	67786800	35650	35650	35650	35650	0
653	20250328	100900	67786800	35650	35650	35650	35650	1
654	20250328	100800	67751150	35650	35650	35650	35650	0
655	20250328	100700	67751150	35650	35650	35650	35650	0
656	20250328	100600	67751150	35650	35650	35650	35650	0
657	20250328	100500	67751150	35650	35650	35650	35650	22
658	20250328	100400	66966850	35650	35650	35650	35650	54
659	20250328	100300	65041750	35600	35600	35600	35600	0
660	20250328	100200	65041750	35600	35600	35600	35600	13
661	20250328	100100	64578950	35600	35600	35650	35600	540
662	20250328	100000	45349700	35600	35600	35600	35600	1
663	20250328	095900	45314100	35600	35600	35600	35600	37
664	20250328	095800	43996900	35600	35600	35600	35600	0
665	20250328	095700	43996900	35600	35600	35600	35600	0
666	20250328	095600	43996900	35600	35600	35600	35600	0
667	20250328	095500	43996900	35600	35600	35600	35600	0
668	20250328	095400	43996900	35600	35600	35600	35600	0
669	20250328	095300	43996900	35600	35600	35600	35600	0
670	20250328	095200	43996900	35600	35600	35600	35600	1
671	20250328	095100	43961300	35650	35650	35650	35650	14
672	20250328	095000	43462200	35700	35700	35700	35700	0
673	20250328	094900	43462200	35700	35700	35700	35700	0
674	20250328	094800	43462200	35700	35700	35700	35700	1
675	20250328	094700	43426500	35700	35700	35700	35700	1
676	20250328	094600	43390800	35700	35700	35700	35700	1
677	20250328	094500	43355100	35700	35700	35700	35650	13
678	20250328	094400	42891500	35700	35700	35700	35700	22
679	20250328	094300	42106100	35650	35650	35650	35650	10
680	20250328	094200	41749600	35650	35650	35650	35650	55
681	20250328	094100	39788850	35550	35550	35550	35550	0
682	20250328	094000	39788850	35550	35550	35550	35550	0
683	20250328	093900	39788850	35550	35550	35550	35550	0
684	20250328	093800	39788850	35550	35550	35550	35550	0
685	20250328	093700	39788850	35550	35550	35550	35550	0
686	20250328	093600	39788850	35550	35550	35550	35550	0
687	20250328	093500	39788850	35550	35550	35550	35550	1
688	20250328	093400	39753300	35600	35600	35600	35600	0
689	20250328	093300	39753300	35600	35600	35600	35600	0
690	20250328	093200	39753300	35600	35600	35600	35600	46
691	20250328	093100	38115700	35700	35700	35700	35700	0
692	20250328	093000	38115700	35700	35600	35700	35600	5
693	20250328	092900	37937600	35600	35600	35600	35600	16
694	20250328	092800	37368000	35700	35700	35700	35700	0
695	20250328	092700	37368000	35700	35650	35700	35600	121
696	20250328	092600	33058300	35650	35650	35650	35650	0
697	20250328	092500	33058300	35650	35650	35650	35650	0
698	20250328	092400	33058300	35650	35650	35650	35650	0
699	20250328	092300	33058300	35650	35700	35700	35650	6
700	20250328	092200	32844350	35700	35700	35700	35700	0
701	20250328	092100	32844350	35700	35750	35750	35700	22
702	20250328	092000	32058900	35750	35750	35750	35750	1
703	20250328	091900	32023150	35700	35700	35700	35700	3
704	20250328	091800	31916050	35700	35700	35700	35700	2
705	20250328	091700	31844650	35650	35650	35650	35650	10
706	20250328	091600	31488150	35650	35650	35650	35650	50
707	20250328	091500	29705650	35650	35650	35650	35650	0
708	20250328	091400	29705650	35650	35650	35650	35650	8
709	20250328	091300	29420450	35650	35700	35750	35650	41
710	20250328	091200	27956450	35700	35700	35700	35700	0
711	20250328	091100	27956450	35700	35700	35700	35700	21
712	20250328	091000	27206750	35650	35650	35650	35600	32
713	20250328	090900	26067300	35600	35650	35650	35600	82
714	20250328	090800	23144750	35650	35650	35650	35650	14
715	20250328	090700	22645650	35650	35650	35650	35650	48
716	20250328	090600	20934450	35650	35650	35650	35650	7
717	20250328	090500	20684900	35650	35550	35650	35550	74
718	20250328	090400	18047000	35550	35650	35650	35450	318
719	20250328	090300	6765550	35550	35600	35650	35550	77
720	20250328	090200	4024450	35700	35700	35700	35700	0
721	20250328	090100	4024450	35700	35650	35700	35600	76
722	20250328	090000	1317200	35600	35600	35600	35600	37