KissMeData/298020/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210700	3523674750	240000	240000	240000	240000	383
3	20250326	210600	3523674750	240000	240000	240000	240000	0
4	20250326	210500	3523674750	240000	240000	240000	240000	0
5	20250326	210400	3523674750	240000	240000	240000	240000	0
6	20250326	210300	3523674750	240000	240000	240000	240000	0
7	20250326	210200	3523674750	240000	240000	240000	240000	0
8	20250326	210100	3523674750	240000	240000	240000	240000	0
9	20250326	210000	3523674750	240000	240000	240000	240000	0
10	20250326	205900	3523674750	240000	240000	240000	240000	0
11	20250326	205800	3523674750	240000	240000	240000	240000	0
12	20250326	205700	3523674750	240000	240000	240000	240000	0
13	20250326	205600	3523674750	240000	240000	240000	240000	0
14	20250326	205500	3523674750	240000	240000	240000	240000	0
15	20250326	205400	3523674750	240000	240000	240000	240000	0
16	20250326	205300	3523674750	240000	240000	240000	240000	0
17	20250326	205200	3523674750	240000	240000	240000	240000	0
18	20250326	205100	3523674750	240000	240000	240000	240000	0
19	20250326	205000	3523674750	240000	240000	240000	240000	0
20	20250326	204900	3523674750	240000	240000	240000	240000	0
21	20250326	204800	3523674750	240000	240000	240000	240000	0
22	20250326	204700	3523674750	240000	240000	240000	240000	0
23	20250326	204600	3523674750	240000	240000	240000	240000	0
24	20250326	204500	3523674750	240000	240000	240000	240000	0
25	20250326	204400	3523674750	240000	240000	240000	240000	0
26	20250326	204300	3523674750	240000	240000	240000	240000	0
27	20250326	204200	3523674750	240000	240000	240000	240000	0
28	20250326	204100	3523674750	240000	240000	240000	240000	0
29	20250326	204000	3523674750	240000	240000	240000	240000	0
30	20250326	203900	3523674750	240000	240000	240000	240000	0
31	20250326	203800	3523674750	240000	240000	240000	240000	0
32	20250326	203700	3523674750	240000	240000	240000	240000	383
33	20250326	203600	3523674750	240000	240000	240000	240000	0
34	20250326	203500	3523674750	240000	240000	240000	240000	0
35	20250326	203400	3523674750	240000	240000	240000	240000	0
36	20250326	203300	3523674750	240000	240000	240000	240000	0
37	20250326	203200	3523674750	240000	240000	240000	240000	0
38	20250326	203100	3523674750	240000	240000	240000	240000	0
39	20250326	203000	3523674750	240000	240000	240000	240000	0
40	20250326	202900	3523674750	240000	240000	240000	240000	0
41	20250326	202800	3523674750	240000	240000	240000	240000	0
42	20250326	202700	3523674750	240000	240000	240000	240000	0
43	20250326	202600	3523674750	240000	240000	240000	240000	0
44	20250326	202500	3523674750	240000	240000	240000	240000	0
45	20250326	202400	3523674750	240000	240000	240000	240000	0
46	20250326	202300	3523674750	240000	240000	240000	240000	0
47	20250326	202200	3523674750	240000	240000	240000	240000	0
48	20250326	202100	3523674750	240000	240000	240000	240000	0
49	20250326	202000	3523674750	240000	240000	240000	240000	0
50	20250326	201900	3523674750	240000	240000	240000	240000	0
51	20250326	201800	3523674750	240000	240000	240000	240000	0
52	20250326	201700	3523674750	240000	240000	240000	240000	0
53	20250326	201600	3523674750	240000	240000	240000	240000	0
54	20250326	201500	3523674750	240000	240000	240000	240000	0
55	20250326	201400	3523674750	240000	240000	240000	240000	0
56	20250326	201300	3523674750	240000	240000	240000	240000	0
57	20250326	201200	3523674750	240000	240000	240000	240000	0
58	20250326	201100	3523674750	240000	240000	240000	240000	0
59	20250326	201000	3523674750	240000	240000	240000	240000	0
60	20250326	200900	3523674750	240000	240000	240000	240000	0
61	20250326	200800	3523674750	240000	240000	240000	240000	0
62	20250326	200700	3523674750	240000	240000	240000	240000	383
63	20250326	200600	3523674750	240000	240000	240000	240000	0
64	20250326	200500	3523674750	240000	240000	240000	240000	0
65	20250326	200400	3523674750	240000	240000	240000	240000	0
66	20250326	200300	3523674750	240000	240000	240000	240000	0
67	20250326	200200	3523674750	240000	240000	240000	240000	0
68	20250326	200100	3523674750	240000	240000	240000	240000	0
69	20250326	200000	3523674750	240000	240000	240000	240000	0
70	20250326	195900	3523674750	240000	240000	240000	240000	0
71	20250326	195800	3523674750	240000	240000	240000	240000	0
72	20250326	195700	3523674750	240000	240000	240000	240000	0
73	20250326	195600	3523674750	240000	240000	240000	240000	0
74	20250326	195500	3523674750	240000	240000	240000	240000	0
75	20250326	195400	3523674750	240000	240000	240000	240000	0
76	20250326	195300	3523674750	240000	240000	240000	240000	0
77	20250326	195200	3523674750	240000	240000	240000	240000	0
78	20250326	195100	3523674750	240000	240000	240000	240000	0
79	20250326	195000	3523674750	240000	240000	240000	240000	0
80	20250326	194900	3523674750	240000	240000	240000	240000	0
81	20250326	194800	3523674750	240000	240000	240000	240000	0
82	20250326	194700	3523674750	240000	240000	240000	240000	0
83	20250326	194600	3523674750	240000	240000	240000	240000	0
84	20250326	194500	3523674750	240000	240000	240000	240000	0
85	20250326	194400	3523674750	240000	240000	240000	240000	0
86	20250326	194300	3523674750	240000	240000	240000	240000	0
87	20250326	194200	3523674750	240000	240000	240000	240000	0
88	20250326	194100	3523674750	240000	240000	240000	240000	0
89	20250326	194000	3523674750	240000	240000	240000	240000	0
90	20250326	193900	3523674750	240000	240000	240000	240000	0
91	20250326	193800	3523674750	240000	240000	240000	240000	0
92	20250326	193700	3523674750	240000	240000	240000	240000	383
93	20250326	193600	3523674750	240000	240000	240000	240000	0
94	20250326	193500	3523674750	240000	240000	240000	240000	0
95	20250326	193400	3523674750	240000	240000	240000	240000	0
96	20250326	193300	3523674750	240000	240000	240000	240000	0
97	20250326	193200	3523674750	240000	240000	240000	240000	0
98	20250326	193100	3523674750	240000	240000	240000	240000	0
99	20250326	193000	3523674750	240000	240000	240000	240000	0
100	20250326	192900	3523674750	240000	240000	240000	240000	0
101	20250326	192800	3523674750	240000	240000	240000	240000	0
102	20250326	192700	3523674750	240000	240000	240000	240000	0
103	20250326	192600	3523674750	240000	240000	240000	240000	0
104	20250326	192500	3523674750	240000	240000	240000	240000	0
105	20250326	192400	3523674750	240000	240000	240000	240000	0
106	20250326	192300	3523674750	240000	240000	240000	240000	0
107	20250326	192200	3523674750	240000	240000	240000	240000	0
108	20250326	192100	3523674750	240000	240000	240000	240000	0
109	20250326	192000	3523674750	240000	240000	240000	240000	0
110	20250326	191900	3523674750	240000	240000	240000	240000	0
111	20250326	191800	3523674750	240000	240000	240000	240000	0
112	20250326	191700	3523674750	240000	240000	240000	240000	0
113	20250326	191600	3523674750	240000	240000	240000	240000	0
114	20250326	191500	3523674750	240000	240000	240000	240000	0
115	20250326	191400	3523674750	240000	240000	240000	240000	0
116	20250326	191300	3523674750	240000	240000	240000	240000	0
117	20250326	191200	3523674750	240000	240000	240000	240000	0
118	20250326	191100	3523674750	240000	240000	240000	240000	0
119	20250326	191000	3523674750	240000	240000	240000	240000	0
120	20250326	190900	3523674750	240000	240000	240000	240000	0
121	20250326	190800	3523674750	240000	240000	240000	240000	0
122	20250326	190700	3523674750	240000	240000	240000	240000	383
123	20250326	190600	3523674750	240000	240000	240000	240000	0
124	20250326	190500	3523674750	240000	240000	240000	240000	0
125	20250326	190400	3523674750	240000	240000	240000	240000	0
126	20250326	190300	3523674750	240000	240000	240000	240000	0
127	20250326	190200	3523674750	240000	240000	240000	240000	0
128	20250326	190100	3523674750	240000	240000	240000	240000	0
129	20250326	190000	3523674750	240000	240000	240000	240000	0
130	20250326	185900	3523674750	240000	240000	240000	240000	0
131	20250326	185800	3523674750	240000	240000	240000	240000	0
132	20250326	185700	3523674750	240000	240000	240000	240000	0
133	20250326	185600	3523674750	240000	240000	240000	240000	0
134	20250326	185500	3523674750	240000	240000	240000	240000	0
135	20250326	185400	3523674750	240000	240000	240000	240000	0
136	20250326	185300	3523674750	240000	240000	240000	240000	0
137	20250326	185200	3523674750	240000	240000	240000	240000	0
138	20250326	185100	3523674750	240000	240000	240000	240000	0
139	20250326	185000	3523674750	240000	240000	240000	240000	0
140	20250326	184900	3523674750	240000	240000	240000	240000	0
141	20250326	184800	3523674750	240000	240000	240000	240000	0
142	20250326	184700	3523674750	240000	240000	240000	240000	0
143	20250326	184600	3523674750	240000	240000	240000	240000	0
144	20250326	184500	3523674750	240000	240000	240000	240000	0
145	20250326	184400	3523674750	240000	240000	240000	240000	0
146	20250326	184300	3523674750	240000	240000	240000	240000	0
147	20250326	184200	3523674750	240000	240000	240000	240000	0
148	20250326	184100	3523674750	240000	240000	240000	240000	0
149	20250326	184000	3523674750	240000	240000	240000	240000	0
150	20250326	183900	3523674750	240000	240000	240000	240000	0
151	20250326	183800	3523674750	240000	240000	240000	240000	0
152	20250326	183700	3523674750	240000	240000	240000	240000	383
153	20250326	183600	3523674750	240000	240000	240000	240000	0
154	20250326	183500	3523674750	240000	240000	240000	240000	0
155	20250326	183400	3523674750	240000	240000	240000	240000	0
156	20250326	183300	3523674750	240000	240000	240000	240000	0
157	20250326	183200	3523674750	240000	240000	240000	240000	0
158	20250326	183100	3523674750	240000	240000	240000	240000	0
159	20250326	183000	3523674750	240000	240000	240000	240000	0
160	20250326	182900	3523674750	240000	240000	240000	240000	0
161	20250326	182800	3523674750	240000	240000	240000	240000	0
162	20250326	182700	3523674750	240000	240000	240000	240000	0
163	20250326	182600	3523674750	240000	240000	240000	240000	0
164	20250326	182500	3523674750	240000	240000	240000	240000	0
165	20250326	182400	3523674750	240000	240000	240000	240000	0
166	20250326	182300	3523674750	240000	240000	240000	240000	0
167	20250326	182200	3523674750	240000	240000	240000	240000	0
168	20250326	182100	3523674750	240000	240000	240000	240000	0
169	20250326	182000	3523674750	240000	240000	240000	240000	0
170	20250326	181900	3523674750	240000	240000	240000	240000	0
171	20250326	181800	3523674750	240000	240000	240000	240000	0
172	20250326	181700	3523674750	240000	240000	240000	240000	0
173	20250326	181600	3523674750	240000	240000	240000	240000	0
174	20250326	181500	3523674750	240000	240000	240000	240000	0
175	20250326	181400	3523674750	240000	240000	240000	240000	0
176	20250326	181300	3523674750	240000	240000	240000	240000	0
177	20250326	181200	3523674750	240000	240000	240000	240000	0
178	20250326	181100	3523674750	240000	240000	240000	240000	0
179	20250326	181000	3523674750	240000	240000	240000	240000	0
180	20250326	180900	3523674750	240000	240000	240000	240000	0
181	20250326	180800	3523674750	240000	240000	240000	240000	0
182	20250326	180700	3523674750	240000	240000	240000	240000	383
183	20250326	180600	3523674750	240000	240000	240000	240000	0
184	20250326	180500	3523674750	240000	240000	240000	240000	0
185	20250326	180400	3523674750	240000	240000	240000	240000	0
186	20250326	180300	3523674750	240000	240000	240000	240000	0
187	20250326	180200	3523674750	240000	240000	240000	240000	0
188	20250326	180100	3523674750	240000	240000	240000	240000	0
189	20250326	180000	3523674750	240000	240000	240000	240000	0
190	20250326	175900	3523674750	240000	240000	240000	240000	0
191	20250326	175800	3523674750	240000	240000	240000	240000	0
192	20250326	175700	3523674750	240000	240000	240000	240000	0
193	20250326	175600	3523674750	240000	240000	240000	240000	0
194	20250326	175500	3523674750	240000	240000	240000	240000	0
195	20250326	175400	3523674750	240000	240000	240000	240000	0
196	20250326	175300	3523674750	240000	240000	240000	240000	0
197	20250326	175200	3523674750	240000	240000	240000	240000	0
198	20250326	175100	3523674750	240000	240000	240000	240000	0
199	20250326	175000	3523674750	240000	240000	240000	240000	0
200	20250326	174900	3523674750	240000	240000	240000	240000	0
201	20250326	174800	3523674750	240000	240000	240000	240000	0
202	20250326	174700	3523674750	240000	240000	240000	240000	0
203	20250326	174600	3523674750	240000	240000	240000	240000	0
204	20250326	174500	3523674750	240000	240000	240000	240000	0
205	20250326	174400	3523674750	240000	240000	240000	240000	0
206	20250326	174300	3523674750	240000	240000	240000	240000	0
207	20250326	174200	3523674750	240000	240000	240000	240000	0
208	20250326	174100	3523674750	240000	240000	240000	240000	0
209	20250326	174000	3523674750	240000	240000	240000	240000	0
210	20250326	173900	3523674750	240000	240000	240000	240000	0
211	20250326	173800	3523674750	240000	240000	240000	240000	0
212	20250326	173700	3523674750	240000	240000	240000	240000	383
213	20250326	173600	3523674750	240000	240000	240000	240000	0
214	20250326	173500	3523674750	240000	240000	240000	240000	0
215	20250326	173400	3523674750	240000	240000	240000	240000	0
216	20250326	173300	3523674750	240000	240000	240000	240000	0
217	20250326	173200	3523674750	240000	240000	240000	240000	0
218	20250326	173100	3523674750	240000	240000	240000	240000	0
219	20250326	173000	3523674750	240000	240000	240000	240000	0
220	20250326	172900	3523674750	240000	240000	240000	240000	0
221	20250326	172800	3523674750	240000	240000	240000	240000	0
222	20250326	172700	3523674750	240000	240000	240000	240000	0
223	20250326	172600	3523674750	240000	240000	240000	240000	0
224	20250326	172500	3523674750	240000	240000	240000	240000	0
225	20250326	172400	3523674750	240000	240000	240000	240000	0
226	20250326	172300	3523674750	240000	240000	240000	240000	0
227	20250326	172200	3523674750	240000	240000	240000	240000	0
228	20250326	172100	3523674750	240000	240000	240000	240000	0
229	20250326	172000	3523674750	240000	240000	240000	240000	0
230	20250326	171900	3523674750	240000	240000	240000	240000	0
231	20250326	171800	3523674750	240000	240000	240000	240000	0
232	20250326	171700	3523674750	240000	240000	240000	240000	0
233	20250326	171600	3523674750	240000	240000	240000	240000	0
234	20250326	171500	3523674750	240000	240000	240000	240000	0
235	20250326	171400	3523674750	240000	240000	240000	240000	0
236	20250326	171300	3523674750	240000	240000	240000	240000	0
237	20250326	171200	3523674750	240000	240000	240000	240000	0
238	20250326	171100	3523674750	240000	240000	240000	240000	0
239	20250326	171000	3523674750	240000	240000	240000	240000	0
240	20250326	170900	3523674750	240000	240000	240000	240000	0
241	20250326	170800	3523674750	240000	240000	240000	240000	0
242	20250326	170700	3523674750	240000	240000	240000	240000	383
243	20250326	170600	3523674750	240000	240000	240000	240000	0
244	20250326	170500	3523674750	240000	240000	240000	240000	0
245	20250326	170400	3523674750	240000	240000	240000	240000	0
246	20250326	170300	3523674750	240000	240000	240000	240000	0
247	20250326	170200	3523674750	240000	240000	240000	240000	0
248	20250326	170100	3523674750	240000	240000	240000	240000	0
249	20250326	170000	3523674750	240000	240000	240000	240000	0
250	20250326	165900	3523674750	240000	240000	240000	240000	0
251	20250326	165800	3523674750	240000	240000	240000	240000	0
252	20250326	165700	3523674750	240000	240000	240000	240000	0
253	20250326	165600	3523674750	240000	240000	240000	240000	0
254	20250326	165500	3523674750	240000	240000	240000	240000	0
255	20250326	165400	3523674750	240000	240000	240000	240000	0
256	20250326	165300	3523674750	240000	240000	240000	240000	0
257	20250326	165200	3523674750	240000	240000	240000	240000	0
258	20250326	165100	3523674750	240000	240000	240000	240000	0
259	20250326	165000	3523674750	240000	240000	240000	240000	0
260	20250326	164900	3523674750	240000	240000	240000	240000	0
261	20250326	164800	3523674750	240000	240000	240000	240000	0
262	20250326	164700	3523674750	240000	240000	240000	240000	0
263	20250326	164600	3523674750	240000	240000	240000	240000	0
264	20250326	164500	3523674750	240000	240000	240000	240000	0
265	20250326	164400	3523674750	240000	240000	240000	240000	0
266	20250326	164300	3523674750	240000	240000	240000	240000	0
267	20250326	164200	3523674750	240000	240000	240000	240000	0
268	20250326	164100	3523674750	240000	240000	240000	240000	0
269	20250326	164000	3523674750	240000	240000	240000	240000	0
270	20250326	163900	3523674750	240000	240000	240000	240000	0
271	20250326	163800	3523674750	240000	240000	240000	240000	0
272	20250326	163700	3523674750	240000	240000	240000	240000	383
273	20250326	163600	3523674750	240000	240000	240000	240000	0
274	20250326	163500	3523674750	240000	240000	240000	240000	0
275	20250326	163400	3523674750	240000	240000	240000	240000	0
276	20250326	163300	3523674750	240000	240000	240000	240000	0
277	20250326	163200	3523674750	240000	240000	240000	240000	0
278	20250326	163100	3523674750	240000	240000	240000	240000	0
279	20250326	163000	3523674750	240000	240000	240000	240000	0
280	20250326	162900	3523674750	240000	240000	240000	240000	0
281	20250326	162800	3523674750	240000	240000	240000	240000	0
282	20250326	162700	3523674750	240000	240000	240000	240000	0
283	20250326	162600	3523674750	240000	240000	240000	240000	0
284	20250326	162500	3523674750	240000	240000	240000	240000	0
285	20250326	162400	3523674750	240000	240000	240000	240000	0
286	20250326	162300	3523674750	240000	240000	240000	240000	0
287	20250326	162200	3523674750	240000	240000	240000	240000	0
288	20250326	162100	3523674750	240000	240000	240000	240000	0
289	20250326	162000	3523674750	240000	240000	240000	240000	0
290	20250326	161900	3523674750	240000	240000	240000	240000	0
291	20250326	161800	3523674750	240000	240000	240000	240000	0
292	20250326	161700	3523674750	240000	240000	240000	240000	0
293	20250326	161600	3523674750	240000	240000	240000	240000	0
294	20250326	161500	3523674750	240000	240000	240000	240000	0
295	20250326	161400	3523674750	240000	240000	240000	240000	0
296	20250326	161300	3523674750	240000	240000	240000	240000	0
297	20250326	161200	3523674750	240000	240000	240000	240000	0
298	20250326	161100	3523674750	240000	240000	240000	240000	0
299	20250326	161000	3523674750	240000	240000	240000	240000	0
300	20250326	160900	3523674750	240000	240000	240000	240000	0
301	20250326	160800	3523674750	240000	240000	240000	240000	0
302	20250326	160700	3523674750	240000	240000	240000	240000	383
303	20250326	160600	3523674750	240000	240000	240000	240000	0
304	20250326	160500	3523674750	240000	240000	240000	240000	0
305	20250326	160400	3523674750	240000	240000	240000	240000	0
306	20250326	160300	3523674750	240000	240000	240000	240000	0
307	20250326	160200	3523674750	240000	240000	240000	240000	0
308	20250326	160100	3523674750	240000	240000	240000	240000	0
309	20250326	160000	3523674750	240000	240000	240000	240000	0
310	20250326	155900	3523674750	240000	240000	240000	240000	0
311	20250326	155800	3523674750	240000	240000	240000	240000	0
312	20250326	155700	3523674750	240000	240000	240000	240000	0
313	20250326	155600	3523674750	240000	240000	240000	240000	0
314	20250326	155500	3523674750	240000	240000	240000	240000	0
315	20250326	155400	3523674750	240000	240000	240000	240000	0
316	20250326	155300	3523674750	240000	240000	240000	240000	0
317	20250326	155200	3523674750	240000	240000	240000	240000	0
318	20250326	155100	3523674750	240000	240000	240000	240000	0
319	20250326	155000	3523674750	240000	240000	240000	240000	0
320	20250326	154900	3523674750	240000	240000	240000	240000	0
321	20250326	154800	3523674750	240000	240000	240000	240000	0
322	20250326	154700	3523674750	240000	240000	240000	240000	0
323	20250326	154600	3523674750	240000	240000	240000	240000	0
324	20250326	154500	3523674750	240000	240000	240000	240000	0
325	20250326	154400	3523674750	240000	240000	240000	240000	0
326	20250326	154300	3523674750	240000	240000	240000	240000	0
327	20250326	154200	3523674750	240000	240000	240000	240000	0
328	20250326	154100	3523674750	240000	240000	240000	240000	0
329	20250326	154000	3523674750	240000	240000	240000	240000	0
330	20250326	153900	3523674750	240000	240000	240000	240000	0
331	20250326	153800	3523674750	240000	240000	240000	240000	0
332	20250326	153700	3523674750	240000	240000	240000	240000	383
333	20250326	153600	3523674750	240000	240000	240000	240000	0
334	20250326	153500	3523674750	240000	240000	240000	240000	0
335	20250326	153400	3523674750	240000	240000	240000	240000	0
336	20250326	153300	3523674750	240000	240000	240000	240000	0
337	20250326	153200	3523674750	240000	240000	240000	240000	0
338	20250326	153100	3523674750	240000	240000	240000	240000	0
339	20250326	153000	3523674750	240000	240000	240000	240000	383
340	20250326	152900	3431754750	240000	240000	240000	240000	0
341	20250326	152800	3431754750	240000	240000	240000	240000	0
342	20250326	152700	3431754750	240000	240000	240000	240000	0
343	20250326	152600	3431754750	240000	240000	240000	240000	0
344	20250326	152500	3431754750	240000	240000	240000	240000	0
345	20250326	152400	3431754750	240000	240000	240000	240000	0
346	20250326	152300	3431754750	240000	240000	240000	240000	0
347	20250326	152200	3431754750	240000	240000	240000	240000	0
348	20250326	152100	3431754750	240000	240000	240000	240000	0
349	20250326	152000	3431754750	240000	240000	240000	240000	0
350	20250326	151900	3431754750	240000	240000	240000	239500	138
351	20250326	151800	3398687250	240000	239500	240000	239500	69
352	20250326	151700	3382161250	239500	240000	240000	239500	133
353	20250326	151600	3350241750	240000	241500	241500	240000	124
354	20250326	151500	3320445750	241000	240500	241500	240500	46
355	20250326	151400	3309359750	240500	241000	241000	239500	33
356	20250326	151300	3301415250	241000	239500	241000	239500	32
357	20250326	151200	3293709250	241000	241000	241000	239500	35
358	20250326	151100	3285286750	241000	240000	241000	240000	45
359	20250326	151000	3274455500	241000	241000	241000	240000	125
360	20250326	150900	3244439500	240000	240000	240500	240000	18
361	20250326	150800	3240115000	240000	241000	241000	240000	108
362	20250326	150700	3214171500	241000	240750	241000	240000	78
363	20250326	150600	3195400250	241000	240500	241000	240500	28
364	20250326	150500	3188655750	240500	240500	241000	240500	55
365	20250326	150400	3175404750	240500	240500	241000	240000	48
366	20250326	150300	3163855750	240000	240000	240000	240000	109
367	20250326	150200	3137695750	239500	239500	239500	239500	0
368	20250326	150100	3137695750	239500	239500	239500	239500	6
369	20250326	150000	3136258750	239500	240000	240000	239500	11
370	20250326	145900	3133623750	240000	240000	240000	239500	21
371	20250326	145800	3128588500	240000	239500	240000	239500	8
372	20250326	145700	3126670000	239500	240000	240000	239500	11
373	20250326	145600	3124034500	240000	239500	240000	239500	3
374	20250326	145500	3123315000	239500	240500	240500	239500	5
375	20250326	145400	3122113500	240500	239500	240500	239500	5
376	20250326	145300	3120913000	240500	240500	240500	240500	2
377	20250326	145200	3120432000	240000	240000	240500	240000	14
378	20250326	145100	3117070500	240500	240500	240500	240500	13
379	20250326	145000	3113944000	240500	239500	240500	239500	20
380	20250326	144900	3109143000	240000	240000	240000	240000	2
381	20250326	144800	3108663000	240000	240500	240500	239750	102
382	20250326	144700	3084181750	240000	241000	241000	240000	3
383	20250326	144600	3083459750	240000	241000	241000	240000	19
384	20250326	144500	3078897750	241000	240500	241000	240500	7
385	20250326	144400	3077212750	240500	240000	241000	240000	7
386	20250326	144300	3075528750	240000	241000	241000	240000	104
387	20250326	144200	3050516750	240500	240500	241000	240500	5
388	20250326	144100	3049313250	241000	240500	241000	240500	7
389	20250326	144000	3047627250	240500	241000	241000	240500	4
390	20250326	143900	3046663750	241000	240500	241000	240500	8
391	20250326	143800	3044736750	240500	241000	241000	240500	14
392	20250326	143700	3041363250	241000	240500	241000	240500	7
393	20250326	143600	3039677250	240500	241000	241000	240500	6
394	20250326	143500	3038231750	240500	240000	240500	240000	90
395	20250326	143400	3016611250	240500	240000	240500	240000	3
396	20250326	143300	3015890250	240500	240000	240500	240000	4
397	20250326	143200	3014928750	240500	240500	240500	240500	2
398	20250326	143100	3014447750	240000	240000	240500	240000	4
399	20250326	143000	3013486750	241000	240500	241000	240000	24
400	20250326	142900	3007713750	241000	240500	241000	240500	19
401	20250326	142800	3003141750	240500	240000	240500	240000	5
402	20250326	142700	3001940250	240500	240000	240500	240000	4
403	20250326	142600	3000979250	240500	240500	240500	240000	6
404	20250326	142500	2999536750	240500	240500	240500	240000	34
405	20250326	142400	2991370750	240500	240500	240500	240000	8
406	20250326	142300	2989449250	240000	240000	240500	240000	6
407	20250326	142200	2988007750	240500	240500	240500	240500	21
408	20250326	142100	2982957250	240500	240500	241000	240500	6
409	20250326	142000	2981513250	241500	241000	241500	241000	7
410	20250326	141900	2979824750	241000	241500	241500	241000	11
411	20250326	141800	2977171250	241000	241000	242000	241000	11
412	20250326	141700	2974513750	241000	241000	241500	241000	34
413	20250326	141600	2966315750	241500	240500	241500	240500	26
414	20250326	141500	2960058750	242000	241500	242000	241000	58
415	20250326	141400	2946060250	242000	242000	242000	241500	14
416	20250326	141300	2942675750	241500	242000	242000	241500	52
417	20250326	141200	2930100250	242000	241500	242000	241500	14
418	20250326	141100	2926716750	242000	241500	242000	241500	31
419	20250326	141000	2919215250	242000	241500	242000	241000	16
420	20250326	140900	2915351250	241500	241500	241500	241500	31
421	20250326	140800	2907864750	241500	242000	242000	241500	16
422	20250326	140700	2903997750	241500	241500	242000	241500	31
423	20250326	140600	2896497250	242000	242000	242000	241500	9
424	20250326	140500	2894319750	242000	242000	242500	241500	142
425	20250326	140400	2859950750	242000	242000	242000	241500	30
426	20250326	140300	2852697750	242000	242000	242000	241500	29
427	20250326	140200	2845680250	241500	242000	242000	241500	6
428	20250326	140100	2844228750	242000	241500	242000	241500	8
429	20250326	140000	2842293750	242000	242500	242500	242000	71
430	20250326	135900	2825110750	242500	242500	242500	242000	20
431	20250326	135800	2820262750	243000	243000	243000	242000	39
432	20250326	135700	2810800250	243000	242500	243000	242500	14
433	20250326	135600	2807403250	242500	243000	243000	242500	31
434	20250326	135500	2799883750	242500	242500	242500	242500	13
435	20250326	135400	2796731250	242500	242500	242500	242500	29
436	20250326	135300	2789698750	242500	242500	242500	242000	9
437	20250326	135200	2787516750	242000	242500	242500	242000	31
438	20250326	135100	2780001250	242500	243000	243000	242500	12
439	20250326	135000	2777087750	242500	242500	243000	242500	37
440	20250326	134900	2768114250	242500	242500	243000	242500	25
441	20250326	134800	2762049250	243000	242500	243000	242500	45
442	20250326	134700	2751133750	242500	242500	242500	242500	70
443	20250326	134600	2734158750	242500	242500	242500	242000	31
444	20250326	134500	2726641750	242500	242500	242500	242500	5
445	20250326	134400	2725429250	242500	242500	242500	242500	31
446	20250326	134300	2717911750	242500	242500	242500	242500	10
447	20250326	134200	2715486750	242500	242500	242500	242000	13
448	20250326	134100	2712336750	242500	242500	242500	242000	32
449	20250326	134000	2704577750	242500	242500	242500	242500	7
450	20250326	133900	2702880250	242500	242500	242500	242500	29
451	20250326	133800	2695847750	242500	242500	242500	242500	8
452	20250326	133700	2693907750	242500	242000	242500	242000	30
453	20250326	133600	2686634750	242500	242500	242500	241500	44
454	20250326	133500	2675985750	242500	242500	242500	242500	33
455	20250326	133400	2667983250	243000	242500	243000	242500	19
456	20250326	133300	2663374250	243000	242500	243000	242500	47
457	20250326	133200	2651975250	242500	242500	243000	242500	31
458	20250326	133100	2644456250	242500	242500	242500	242500	29
459	20250326	133000	2637423750	242500	242500	242500	242000	18
460	20250326	132900	2633060250	242500	242500	243000	242500	34
461	20250326	132800	2624800750	242500	242500	243000	242500	13
462	20250326	132700	2621645250	243000	243000	243000	242500	34
463	20250326	132600	2613386250	242500	242750	243000	242500	23
464	20250326	132500	2607805250	242750	242500	243000	242500	30
465	20250326	132400	2600527750	242500	242500	242500	242500	7
466	20250326	132300	2598830250	242500	242000	242500	242000	24
467	20250326	132200	2593019750	242000	242000	242000	242000	11
468	20250326	132100	2590357750	242500	243000	243000	241500	64
469	20250326	132000	2574865750	242500	242500	242500	242000	41
470	20250326	131900	2564923750	242500	242500	242500	242000	10
471	20250326	131800	2562499250	242500	242500	243000	242000	69
472	20250326	131700	2545765250	243000	243000	243500	243000	8
473	20250326	131600	2543819250	243000	243000	243000	242000	130
474	20250326	131500	2512240250	243000	243000	243000	242500	11
475	20250326	131400	2509567750	243000	243000	243000	242500	32
476	20250326	131300	2501792750	243000	243000	243000	243000	4
477	20250326	131200	2500820750	242500	242000	242500	241500	74
478	20250326	131100	2482894250	242000	242500	242500	242000	77
479	20250326	131000	2464253250	242500	243000	243000	242500	68
480	20250326	130900	2447760750	243000	243000	243000	242500	6
481	20250326	130800	2446304750	243000	243000	243000	242500	29
482	20250326	130700	2439270750	242500	242500	243000	242500	13
483	20250326	130600	2436116750	243000	243000	243500	242500	36
484	20250326	130500	2427370750	243000	243000	243500	242500	25
485	20250326	130400	2421296250	243000	243000	243500	243000	29
486	20250326	130300	2414248250	243000	242500	243000	242500	39
487	20250326	130200	2404786750	243500	243500	243500	243000	10
488	20250326	130100	2402355750	243500	243000	243500	243000	41
489	20250326	130000	2392378750	243500	243000	244500	243000	21
490	20250326	125900	2387267750	243000	244000	244500	243000	211
491	20250326	125800	2335752750	243500	244000	244500	243000	175
492	20250326	125700	2293072250	243000	242500	244000	242500	407
493	20250326	125600	2194058250	243000	243000	243000	242500	17
494	20250326	125500	2189929750	243000	242500	243000	242500	140
495	20250326	125400	2155967250	242500	242500	243000	242500	34
496	20250326	125300	2147721750	242500	242500	243000	242500	73
497	20250326	125200	2130015250	242500	243000	243000	242500	31
498	20250326	125100	2122487750	243000	243000	243000	242500	37
499	20250326	125000	2113499000	243000	243000	243000	242500	21
500	20250326	124900	2108399500	243000	242500	243000	242500	33
501	20250326	124800	2100395500	242500	242750	242750	242250	16
502	20250326	124700	2096515500	242750	242750	243000	242500	59
503	20250326	124600	2082183250	242750	243000	243000	242500	14
504	20250326	124500	2078784250	243000	243000	243000	242500	44
505	20250326	124400	2068092750	243000	243000	243000	242500	32
506	20250326	124300	2060327250	243000	242500	243000	242500	294
507	20250326	124200	1988895750	242500	242500	242500	242500	29
508	20250326	124100	1981863250	242500	242500	242500	242500	21
509	20250326	124000	1976770750	242500	242000	242500	242000	41
510	20250326	123900	1966829750	242500	241000	242500	241000	231
511	20250326	123800	1910941750	241500	241500	241500	241000	94
512	20250326	123700	1888243750	241500	241500	241500	241500	11
513	20250326	123600	1885587250	241500	241000	241500	241000	26
514	20250326	123500	1879320250	241000	241000	241000	240500	18
515	20250326	123400	1874982750	241000	241000	241000	241000	35
516	20250326	123300	1866547750	241000	241000	241000	241000	7
517	20250326	123200	1864860750	241000	241000	241000	241000	35
518	20250326	123100	1856425750	241000	241000	241000	240500	24
519	20250326	123000	1850642250	241500	241500	241500	241500	29
520	20250326	122900	1843638750	241500	241000	241500	241000	51
521	20250326	122800	1831338250	241500	241500	241500	241000	42
522	20250326	122700	1821199250	241500	241500	242000	241000	224
523	20250326	122600	1767089750	241500	240500	241500	240500	90
524	20250326	122500	1745399750	241000	241000	241000	240500	45
525	20250326	122400	1734565250	241000	240000	241000	239000	1070
526	20250326	122300	1477584250	239500	239500	240000	239000	457
527	20250326	122200	1368143250	239500	239500	239500	239000	12
528	20250326	122100	1365269750	239500	239500	239500	239500	30
529	20250326	122000	1358084750	239500	239500	239500	239500	15
530	20250326	121900	1354492250	239500	238500	239500	238500	34
531	20250326	121800	1346366750	239000	239000	239000	239000	12
532	20250326	121700	1343498750	239000	239000	239000	238500	45
533	20250326	121600	1332749250	239000	239500	239500	238500	25
534	20250326	121500	1326772250	239500	239000	239500	238500	66
535	20250326	121400	1311000750	239000	238500	239000	238500	18
536	20250326	121300	1306699750	239000	238500	239000	238500	41
537	20250326	121200	1296904750	239000	239000	239000	239000	5
538	20250326	121100	1295709750	239000	238500	239000	238500	85
539	20250326	121000	1275411750	238500	238500	238500	238500	11
540	20250326	120900	1272788250	238500	238000	238500	238000	3
541	20250326	120800	1272073250	238000	238500	238500	238000	12
542	20250326	120700	1269213250	238500	238500	238500	238000	7
543	20250326	120600	1267544250	238500	238500	238500	238500	1
544	20250326	120500	1267305750	238500	238500	238500	238500	13
545	20250326	120400	1264205250	238500	238000	238500	238000	40
546	20250326	120300	1254677750	238500	237500	238500	237500	250
547	20250326	120200	1195135750	238000	238000	238000	237500	11
548	20250326	120100	1192520250	237500	237500	238000	237500	19
549	20250326	120000	1188004250	238000	238000	238000	237500	17
550	20250326	115900	1183962750	238000	238000	238000	237500	9
551	20250326	115800	1181821250	237500	237500	238000	237500	131
552	20250326	115700	1150708250	237500	237500	237500	237000	17
553	20250326	115600	1146674250	237500	237000	237500	237000	19
554	20250326	115500	1142167750	237500	237000	237500	237000	13
555	20250326	115400	1139083750	237000	237000	237500	237000	31
556	20250326	115300	1131733250	237500	237500	237500	237500	7
557	20250326	115200	1130070750	237000	236500	237500	236500	8
558	20250326	115100	1128172250	237500	237000	237500	237000	15
559	20250326	115000	1124610750	237500	237000	237500	236500	40
560	20250326	114900	1115129250	237500	237500	237500	237000	11
561	20250326	114800	1112519250	237000	237000	237500	237000	22
562	20250326	114700	1107301250	237500	237500	237500	237000	9
563	20250326	114600	1105164250	237500	237500	237500	237500	8
564	20250326	114500	1103264250	237500	237500	237500	237500	10
565	20250326	114400	1100889250	237000	237000	237500	237000	11
566	20250326	114300	1098281750	237500	237000	237500	237000	14
567	20250326	114200	1094960250	237000	237500	237500	237000	16
568	20250326	114100	1091161750	237500	237500	237500	237500	3
569	20250326	114000	1090449250	237500	237500	237500	237500	5
570	20250326	113900	1089261750	237500	237500	237500	237000	16
571	20250326	113800	1085462250	237500	237500	237500	237500	3
572	20250326	113700	1084749750	237500	237500	237500	237500	81
573	20250326	113600	1065512250	237000	237500	237500	237000	33
574	20250326	113500	1057688250	237500	237500	237500	237500	2
575	20250326	113400	1057213250	237500	237500	237500	237000	19
576	20250326	113300	1052703250	237500	237500	237500	237000	26
577	20250326	113200	1046538750	237500	237500	237500	237000	24
578	20250326	113100	1040849750	237000	237500	237500	237000	27
579	20250326	113000	1034444750	237500	237000	237500	237000	92
580	20250326	112900	1012619250	237500	236500	237500	236500	196
581	20250326	112800	966199750	236500	236500	236500	236000	34
582	20250326	112700	958166250	236500	235500	236500	235000	247
583	20250326	112600	899878250	236000	236000	236000	235000	6
584	20250326	112500	898463750	236000	235000	236000	235000	19
585	20250326	112400	893989250	236000	235000	236000	235000	44
586	20250326	112300	883646250	235000	236000	236000	235000	10
587	20250326	112200	881292250	235000	234500	236000	234500	9
588	20250326	112100	879170750	236000	235500	236000	234500	51
589	20250326	112000	867165750	235500	235500	235500	235500	4
590	20250326	111900	866223750	235500	235500	235500	235500	13
591	20250326	111800	863162250	235500	235500	235500	235500	6
592	20250326	111700	861749250	235000	235500	235500	235000	9
593	20250326	111600	859630250	235000	235500	235500	234500	10
594	20250326	111500	857280250	235500	235500	235500	235500	3
595	20250326	111400	856573750	235000	235500	235500	235000	38
596	20250326	111300	847638250	235500	235000	235500	235000	2
597	20250326	111200	847167750	235000	235000	235500	234500	18
598	20250326	111100	842936250	235500	235500	235500	235500	9
599	20250326	111000	840816750	235000	235500	235500	235000	7
600	20250326	110900	839168750	235000	235500	235500	235000	13
601	20250326	110800	836111250	235500	235500	235500	235500	14
602	20250326	110700	832814250	235500	235500	235500	235500	6
603	20250326	110600	831401250	235000	234500	235000	234500	9
604	20250326	110500	829288750	235500	235000	235500	234500	26
605	20250326	110400	823179750	235000	235500	235500	234500	6
606	20250326	110300	821769750	235500	235000	235500	235000	16
607	20250326	110200	818006250	235500	235500	235500	234500	15
608	20250326	110100	814479750	234500	234500	235500	234500	22
609	20250326	110000	809316750	235000	235000	235500	235000	235
610	20250326	105900	754010750	235500	235000	235500	235000	43
611	20250326	105800	743892750	235000	235000	235000	235000	223
612	20250326	105700	691487750	235000	234500	235000	234500	201
613	20250326	105600	644352250	234500	234500	234500	234500	7
614	20250326	105500	642710750	234500	234500	234500	234000	9
615	20250326	105400	640600750	234500	234500	234500	234000	13
616	20250326	105300	637554750	234500	234500	234500	234500	3
617	20250326	105200	636851250	233500	234500	234500	233500	12
618	20250326	105100	634044250	234500	234000	234500	233500	19
619	20250326	105000	629596250	233500	234500	234500	233500	12
620	20250326	104900	626789750	234500	234000	234500	234000	7
621	20250326	104800	625151250	234000	234000	234500	233500	23
622	20250326	104700	619771750	233500	234500	234500	233500	5
623	20250326	104600	618601750	234500	234500	234500	234500	0
624	20250326	104500	618601750	234500	234000	234500	233000	17
625	20250326	104400	614622250	234000	234000	234000	234000	5
626	20250326	104300	613452250	234000	234500	234500	233000	13
627	20250326	104200	610410250	234000	234500	234500	233500	16
628	20250326	104100	606669250	234500	234500	234500	234500	2
629	20250326	104000	606200250	233500	234000	234000	233500	7
630	20250326	103900	604563750	233500	233500	234000	233500	22
631	20250326	103800	599420750	233500	234500	234500	233500	4
632	20250326	103700	598485250	234500	234500	234500	233500	42
633	20250326	103600	588662250	233500	233500	233500	233500	5
634	20250326	103500	587494750	234000	233500	234500	233000	22
635	20250326	103400	582355250	233000	234500	234500	233000	32
636	20250326	103300	574886250	234500	233000	234500	233000	4
637	20250326	103200	573949750	232500	234500	234500	232500	15
638	20250326	103100	570450250	233000	234000	234500	233000	17
639	20250326	103000	566478250	234000	234000	234000	234000	7
640	20250326	102900	564840250	234000	234000	234000	234000	3
641	20250326	102800	564138250	233000	234000	234000	233000	15
642	20250326	102700	560631250	234000	233500	234000	233000	37
643	20250326	102600	551993250	234500	234500	234500	234000	4
644	20250326	102500	551056250	234000	234000	234500	234000	15
645	20250326	102400	547542250	234000	233500	234500	233000	18
646	20250326	102300	543342250	234500	234500	234500	233500	22
647	20250326	102200	538203250	234000	234500	234500	233500	24
648	20250326	102100	532585750	234500	234500	234500	234500	1
649	20250326	102000	532351250	233000	234500	234500	233000	3
650	20250326	101900	531649250	233500	234500	234500	233500	18
651	20250326	101800	527435250	234500	234000	234500	233500	19
652	20250326	101700	522988750	234500	233000	234500	233000	5
653	20250326	101600	521818750	234500	234500	234500	233500	62
654	20250326	101500	507317250	234000	234000	234000	234000	1
655	20250326	101400	507083250	234000	235000	235000	233500	12
656	20250326	101300	504267250	233500	234000	235000	233500	21
657	20250326	101200	499353250	233500	235000	235000	233000	38
658	20250326	101100	490445250	234500	235000	235000	233500	55
659	20250326	101000	477569750	234000	234000	234000	234000	9
660	20250326	100900	475463750	233500	234500	234500	233500	111
661	20250326	100800	449437750	234500	234500	234500	233500	53
662	20250326	100700	437049750	234000	234000	234000	234000	5
663	20250326	100600	435879750	234000	234500	234500	233500	13
664	20250326	100500	432836250	234500	234500	234500	233500	15
665	20250326	100400	429323250	234000	234000	234000	234000	1
666	20250326	100300	429089250	233500	234000	234000	233500	14
667	20250326	100200	425816750	234500	234000	234500	233500	104
668	20250326	100100	401479750	234000	234000	234000	234000	40
669	20250326	100000	392119750	234000	233500	234000	233000	19
670	20250326	095900	387681750	233000	233500	233500	233000	8
671	20250326	095800	385814250	233500	233500	233500	233500	2
672	20250326	095700	385347250	233500	233500	233500	233500	0
673	20250326	095600	385347250	233500	233000	233500	233000	20
674	20250326	095500	380683250	233000	233000	233000	233000	4
675	20250326	095400	379751250	233000	233500	233500	233000	12
676	20250326	095300	376951750	233500	233500	233500	233500	0
677	20250326	095200	376951750	233500	233500	233500	233500	0
678	20250326	095100	376951750	233500	233500	233500	233500	6
679	20250326	095000	375550750	233000	233000	233000	233000	9
680	20250326	094900	373453750	233000	233000	233000	233000	4
681	20250326	094800	372521750	233000	234000	234000	233000	27
682	20250326	094700	366223750	233000	233000	233000	233000	1
683	20250326	094600	365990750	234000	234000	234000	234000	0
684	20250326	094500	365990750	234000	233500	234000	233500	12
685	20250326	094400	363185250	232500	232500	232500	232500	0
686	20250326	094300	363185250	232500	233500	233500	232500	8
687	20250326	094200	361321250	234000	233000	234500	233000	17
688	20250326	094100	357341250	233000	233000	234000	233000	112
689	20250326	094000	331178250	232000	233500	233500	232000	122
690	20250326	093900	302768250	233500	234000	235000	233500	58
691	20250326	093800	289172750	234500	234000	234500	234000	48
692	20250326	093700	277919250	234000	234000	234000	234000	7
693	20250326	093600	276281250	234000	234000	235000	234000	25
694	20250326	093500	270419750	234500	233500	234500	233500	19
695	20250326	093400	265972250	234000	233500	234500	233500	212
696	20250326	093300	216295250	233000	233000	233000	233000	6
697	20250326	093200	214897250	233500	234000	234500	233500	65
698	20250326	093100	199708250	234000	233500	234000	233500	12
699	20250326	093000	196905750	233000	233000	233000	232500	3
700	20250326	092900	196207250	232500	233500	233500	232500	6
701	20250326	092800	194808250	233500	233500	233500	233500	13
702	20250326	092700	191772750	233500	233500	233500	233500	17
703	20250326	092600	187803250	233500	234000	234000	233500	8
704	20250326	092500	185933750	233500	233000	234500	233000	201
705	20250326	092400	139008250	233000	233000	233250	233000	9
706	20250326	092300	136910000	233250	234000	234000	233000	7
707	20250326	092200	135276000	234000	233500	234000	233000	11
708	20250326	092100	132705000	233500	233000	233500	233000	168
709	20250326	092000	93559000	233000	233000	234500	233000	135
710	20250326	091900	62000500	233000	233000	233000	233000	22
711	20250326	091800	56874500	233000	232500	233000	232500	12
712	20250326	091700	54082500	233000	232500	233000	232500	4
713	20250326	091600	53151500	233500	233000	233500	232500	20
714	20250326	091500	48490500	232500	232500	232500	232500	0
715	20250326	091400	48490500	232500	233000	233000	232500	12
716	20250326	091300	45697500	232500	232500	232500	232500	20
717	20250326	091200	41047500	232000	232000	233000	232000	11
718	20250326	091100	38492000	232000	232000	232000	232000	9
719	20250326	091000	36404000	232000	232000	232000	232000	3
720	20250326	090900	35708000	231500	231500	231500	231500	0
721	20250326	090800	35708000	231500	232500	232500	231500	5
722	20250326	090700	34546500	232500	232500	232500	232500	5
723	20250326	090600	33384000	232500	232500	232500	232500	4
724	20250326	090500	32454000	233000	233000	233000	233000	0
725	20250326	090400	32454000	233000	233000	233000	233000	0
726	20250326	090300	32454000	233000	231500	233000	231500	49
727	20250326	090200	21076500	231500	231500	231500	231500	4
728	20250326	090100	20150500	230500	230500	230500	230500	25
729	20250326	090000	14388000	230500	233000	233000	230500	62