KissMeData/302440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210900	2015963625	41600	41600	41600	41600	4673
3	20250327	210800	2015963625	41600	41600	41600	41600	0
4	20250327	210700	2015963625	41600	41600	41600	41600	0
5	20250327	210600	2015963625	41600	41600	41600	41600	0
6	20250327	210500	2015963625	41600	41600	41600	41600	0
7	20250327	210400	2015963625	41600	41600	41600	41600	0
8	20250327	210300	2015963625	41600	41600	41600	41600	0
9	20250327	210200	2015963625	41600	41600	41600	41600	0
10	20250327	210100	2015963625	41600	41600	41600	41600	0
11	20250327	210000	2015963625	41600	41600	41600	41600	0
12	20250327	205900	2015963625	41600	41600	41600	41600	0
13	20250327	205800	2015963625	41600	41600	41600	41600	0
14	20250327	205700	2015963625	41600	41600	41600	41600	0
15	20250327	205600	2015963625	41600	41600	41600	41600	0
16	20250327	205500	2015963625	41600	41600	41600	41600	0
17	20250327	205400	2015963625	41600	41600	41600	41600	0
18	20250327	205300	2015963625	41600	41600	41600	41600	0
19	20250327	205200	2015963625	41600	41600	41600	41600	0
20	20250327	205100	2015963625	41600	41600	41600	41600	0
21	20250327	205000	2015963625	41600	41600	41600	41600	0
22	20250327	204900	2015963625	41600	41600	41600	41600	0
23	20250327	204800	2015963625	41600	41600	41600	41600	0
24	20250327	204700	2015963625	41600	41600	41600	41600	0
25	20250327	204600	2015963625	41600	41600	41600	41600	0
26	20250327	204500	2015963625	41600	41600	41600	41600	0
27	20250327	204400	2015963625	41600	41600	41600	41600	0
28	20250327	204300	2015963625	41600	41600	41600	41600	0
29	20250327	204200	2015963625	41600	41600	41600	41600	0
30	20250327	204100	2015963625	41600	41600	41600	41600	0
31	20250327	204000	2015963625	41600	41600	41600	41600	0
32	20250327	203900	2015963625	41600	41600	41600	41600	4673
33	20250327	203800	2015963625	41600	41600	41600	41600	0
34	20250327	203700	2015963625	41600	41600	41600	41600	0
35	20250327	203600	2015963625	41600	41600	41600	41600	0
36	20250327	203500	2015963625	41600	41600	41600	41600	0
37	20250327	203400	2015963625	41600	41600	41600	41600	0
38	20250327	203300	2015963625	41600	41600	41600	41600	0
39	20250327	203200	2015963625	41600	41600	41600	41600	0
40	20250327	203100	2015963625	41600	41600	41600	41600	0
41	20250327	203000	2015963625	41600	41600	41600	41600	0
42	20250327	202900	2015963625	41600	41600	41600	41600	0
43	20250327	202800	2015963625	41600	41600	41600	41600	0
44	20250327	202700	2015963625	41600	41600	41600	41600	0
45	20250327	202600	2015963625	41600	41600	41600	41600	0
46	20250327	202500	2015963625	41600	41600	41600	41600	0
47	20250327	202400	2015963625	41600	41600	41600	41600	0
48	20250327	202300	2015963625	41600	41600	41600	41600	0
49	20250327	202200	2015963625	41600	41600	41600	41600	0
50	20250327	202100	2015963625	41600	41600	41600	41600	0
51	20250327	202000	2015963625	41600	41600	41600	41600	0
52	20250327	201900	2015963625	41600	41600	41600	41600	0
53	20250327	201800	2015963625	41600	41600	41600	41600	0
54	20250327	201700	2015963625	41600	41600	41600	41600	0
55	20250327	201600	2015963625	41600	41600	41600	41600	0
56	20250327	201500	2015963625	41600	41600	41600	41600	0
57	20250327	201400	2015963625	41600	41600	41600	41600	0
58	20250327	201300	2015963625	41600	41600	41600	41600	0
59	20250327	201200	2015963625	41600	41600	41600	41600	0
60	20250327	201100	2015963625	41600	41600	41600	41600	0
61	20250327	201000	2015963625	41600	41600	41600	41600	0
62	20250327	200900	2015963625	41600	41600	41600	41600	4673
63	20250327	200800	2015963625	41600	41600	41600	41600	0
64	20250327	200700	2015963625	41600	41600	41600	41600	0
65	20250327	200600	2015963625	41600	41600	41600	41600	0
66	20250327	200500	2015963625	41600	41600	41600	41600	0
67	20250327	200400	2015963625	41600	41600	41600	41600	0
68	20250327	200300	2015963625	41600	41600	41600	41600	0
69	20250327	200200	2015963625	41600	41600	41600	41600	0
70	20250327	200100	2015963625	41600	41600	41600	41600	0
71	20250327	200000	2015963625	41600	41600	41600	41600	0
72	20250327	195900	2015963625	41600	41600	41600	41600	0
73	20250327	195800	2015963625	41600	41600	41600	41600	0
74	20250327	195700	2015963625	41600	41600	41600	41600	0
75	20250327	195600	2015963625	41600	41600	41600	41600	0
76	20250327	195500	2015963625	41600	41600	41600	41600	0
77	20250327	195400	2015963625	41600	41600	41600	41600	0
78	20250327	195300	2015963625	41600	41600	41600	41600	0
79	20250327	195200	2015963625	41600	41600	41600	41600	0
80	20250327	195100	2015963625	41600	41600	41600	41600	0
81	20250327	195000	2015963625	41600	41600	41600	41600	0
82	20250327	194900	2015963625	41600	41600	41600	41600	0
83	20250327	194800	2015963625	41600	41600	41600	41600	0
84	20250327	194700	2015963625	41600	41600	41600	41600	0
85	20250327	194600	2015963625	41600	41600	41600	41600	0
86	20250327	194500	2015963625	41600	41600	41600	41600	0
87	20250327	194400	2015963625	41600	41600	41600	41600	0
88	20250327	194300	2015963625	41600	41600	41600	41600	0
89	20250327	194200	2015963625	41600	41600	41600	41600	0
90	20250327	194100	2015963625	41600	41600	41600	41600	0
91	20250327	194000	2015963625	41600	41600	41600	41600	0
92	20250327	193900	2015963625	41600	41600	41600	41600	4673
93	20250327	193800	2015963625	41600	41600	41600	41600	0
94	20250327	193700	2015963625	41600	41600	41600	41600	0
95	20250327	193600	2015963625	41600	41600	41600	41600	0
96	20250327	193500	2015963625	41600	41600	41600	41600	0
97	20250327	193400	2015963625	41600	41600	41600	41600	0
98	20250327	193300	2015963625	41600	41600	41600	41600	0
99	20250327	193200	2015963625	41600	41600	41600	41600	0
100	20250327	193100	2015963625	41600	41600	41600	41600	0
101	20250327	193000	2015963625	41600	41600	41600	41600	0
102	20250327	192900	2015963625	41600	41600	41600	41600	0
103	20250327	192800	2015963625	41600	41600	41600	41600	0
104	20250327	192700	2015963625	41600	41600	41600	41600	0
105	20250327	192600	2015963625	41600	41600	41600	41600	0
106	20250327	192500	2015963625	41600	41600	41600	41600	0
107	20250327	192400	2015963625	41600	41600	41600	41600	0
108	20250327	192300	2015963625	41600	41600	41600	41600	0
109	20250327	192200	2015963625	41600	41600	41600	41600	0
110	20250327	192100	2015963625	41600	41600	41600	41600	0
111	20250327	192000	2015963625	41600	41600	41600	41600	0
112	20250327	191900	2015963625	41600	41600	41600	41600	0
113	20250327	191800	2015963625	41600	41600	41600	41600	0
114	20250327	191700	2015963625	41600	41600	41600	41600	0
115	20250327	191600	2015963625	41600	41600	41600	41600	0
116	20250327	191500	2015963625	41600	41600	41600	41600	0
117	20250327	191400	2015963625	41600	41600	41600	41600	0
118	20250327	191300	2015963625	41600	41600	41600	41600	0
119	20250327	191200	2015963625	41600	41600	41600	41600	0
120	20250327	191100	2015963625	41600	41600	41600	41600	0
121	20250327	191000	2015963625	41600	41600	41600	41600	0
122	20250327	190900	2015963625	41600	41600	41600	41600	4673
123	20250327	190800	2015963625	41600	41600	41600	41600	0
124	20250327	190700	2015963625	41600	41600	41600	41600	0
125	20250327	190600	2015963625	41600	41600	41600	41600	0
126	20250327	190500	2015963625	41600	41600	41600	41600	0
127	20250327	190400	2015963625	41600	41600	41600	41600	0
128	20250327	190300	2015963625	41600	41600	41600	41600	0
129	20250327	190200	2015963625	41600	41600	41600	41600	0
130	20250327	190100	2015963625	41600	41600	41600	41600	0
131	20250327	190000	2015963625	41600	41600	41600	41600	0
132	20250327	185900	2015963625	41600	41600	41600	41600	0
133	20250327	185800	2015963625	41600	41600	41600	41600	0
134	20250327	185700	2015963625	41600	41600	41600	41600	0
135	20250327	185600	2015963625	41600	41600	41600	41600	0
136	20250327	185500	2015963625	41600	41600	41600	41600	0
137	20250327	185400	2015963625	41600	41600	41600	41600	0
138	20250327	185300	2015963625	41600	41600	41600	41600	0
139	20250327	185200	2015963625	41600	41600	41600	41600	0
140	20250327	185100	2015963625	41600	41600	41600	41600	0
141	20250327	185000	2015963625	41600	41600	41600	41600	0
142	20250327	184900	2015963625	41600	41600	41600	41600	0
143	20250327	184800	2015963625	41600	41600	41600	41600	0
144	20250327	184700	2015963625	41600	41600	41600	41600	0
145	20250327	184600	2015963625	41600	41600	41600	41600	0
146	20250327	184500	2015963625	41600	41600	41600	41600	0
147	20250327	184400	2015963625	41600	41600	41600	41600	0
148	20250327	184300	2015963625	41600	41600	41600	41600	0
149	20250327	184200	2015963625	41600	41600	41600	41600	0
150	20250327	184100	2015963625	41600	41600	41600	41600	0
151	20250327	184000	2015963625	41600	41600	41600	41600	0
152	20250327	183900	2015963625	41600	41600	41600	41600	4673
153	20250327	183800	2015963625	41600	41600	41600	41600	0
154	20250327	183700	2015963625	41600	41600	41600	41600	0
155	20250327	183600	2015963625	41600	41600	41600	41600	0
156	20250327	183500	2015963625	41600	41600	41600	41600	0
157	20250327	183400	2015963625	41600	41600	41600	41600	0
158	20250327	183300	2015963625	41600	41600	41600	41600	0
159	20250327	183200	2015963625	41600	41600	41600	41600	0
160	20250327	183100	2015963625	41600	41600	41600	41600	0
161	20250327	183000	2015963625	41600	41600	41600	41600	0
162	20250327	182900	2015963625	41600	41600	41600	41600	0
163	20250327	182800	2015963625	41600	41600	41600	41600	0
164	20250327	182700	2015963625	41600	41600	41600	41600	0
165	20250327	182600	2015963625	41600	41600	41600	41600	0
166	20250327	182500	2015963625	41600	41600	41600	41600	0
167	20250327	182400	2015963625	41600	41600	41600	41600	0
168	20250327	182300	2015963625	41600	41600	41600	41600	0
169	20250327	182200	2015963625	41600	41600	41600	41600	0
170	20250327	182100	2015963625	41600	41600	41600	41600	0
171	20250327	182000	2015963625	41600	41600	41600	41600	0
172	20250327	181900	2015963625	41600	41600	41600	41600	0
173	20250327	181800	2015963625	41600	41600	41600	41600	0
174	20250327	181700	2015963625	41600	41600	41600	41600	0
175	20250327	181600	2015963625	41600	41600	41600	41600	0
176	20250327	181500	2015963625	41600	41600	41600	41600	0
177	20250327	181400	2015963625	41600	41600	41600	41600	0
178	20250327	181300	2015963625	41600	41600	41600	41600	0
179	20250327	181200	2015963625	41600	41600	41600	41600	0
180	20250327	181100	2015963625	41600	41600	41600	41600	0
181	20250327	181000	2015963625	41600	41600	41600	41600	0
182	20250327	180900	2015963625	41600	41600	41600	41600	4673
183	20250327	180800	2015963625	41600	41600	41600	41600	0
184	20250327	180700	2015963625	41600	41600	41600	41600	0
185	20250327	180600	2015963625	41600	41600	41600	41600	0
186	20250327	180500	2015963625	41600	41600	41600	41600	0
187	20250327	180400	2015963625	41600	41600	41600	41600	0
188	20250327	180300	2015963625	41600	41600	41600	41600	0
189	20250327	180200	2015963625	41600	41600	41600	41600	0
190	20250327	180100	2015963625	41600	41600	41600	41600	0
191	20250327	180000	2015963625	41600	41600	41600	41600	0
192	20250327	175900	2015963625	41600	41600	41600	41600	0
193	20250327	175800	2015963625	41600	41600	41600	41600	0
194	20250327	175700	2015963625	41600	41600	41600	41600	0
195	20250327	175600	2015963625	41600	41600	41600	41600	0
196	20250327	175500	2015963625	41600	41600	41600	41600	0
197	20250327	175400	2015963625	41600	41600	41600	41600	0
198	20250327	175300	2015963625	41600	41600	41600	41600	0
199	20250327	175200	2015963625	41600	41600	41600	41600	0
200	20250327	175100	2015963625	41600	41600	41600	41600	0
201	20250327	175000	2015963625	41600	41600	41600	41600	0
202	20250327	174900	2015963625	41600	41600	41600	41600	0
203	20250327	174800	2015963625	41600	41600	41600	41600	0
204	20250327	174700	2015963625	41600	41600	41600	41600	0
205	20250327	174600	2015963625	41600	41600	41600	41600	0
206	20250327	174500	2015963625	41600	41600	41600	41600	0
207	20250327	174400	2015963625	41600	41600	41600	41600	0
208	20250327	174300	2015963625	41600	41600	41600	41600	0
209	20250327	174200	2015963625	41600	41600	41600	41600	0
210	20250327	174100	2015963625	41600	41600	41600	41600	0
211	20250327	174000	2015963625	41600	41600	41600	41600	0
212	20250327	173900	2015963625	41600	41600	41600	41600	4673
213	20250327	173800	2015963625	41600	41600	41600	41600	0
214	20250327	173700	2015963625	41600	41600	41600	41600	0
215	20250327	173600	2015963625	41600	41600	41600	41600	0
216	20250327	173500	2015963625	41600	41600	41600	41600	0
217	20250327	173400	2015963625	41600	41600	41600	41600	0
218	20250327	173300	2015963625	41600	41600	41600	41600	0
219	20250327	173200	2015963625	41600	41600	41600	41600	0
220	20250327	173100	2015963625	41600	41600	41600	41600	0
221	20250327	173000	2015963625	41600	41600	41600	41600	0
222	20250327	172900	2015963625	41600	41600	41600	41600	0
223	20250327	172800	2015963625	41600	41600	41600	41600	0
224	20250327	172700	2015963625	41600	41600	41600	41600	0
225	20250327	172600	2015963625	41600	41600	41600	41600	0
226	20250327	172500	2015963625	41600	41600	41600	41600	0
227	20250327	172400	2015963625	41600	41600	41600	41600	0
228	20250327	172300	2015963625	41600	41600	41600	41600	0
229	20250327	172200	2015963625	41600	41600	41600	41600	0
230	20250327	172100	2015963625	41600	41600	41600	41600	0
231	20250327	172000	2015963625	41600	41600	41600	41600	0
232	20250327	171900	2015963625	41600	41600	41600	41600	0
233	20250327	171800	2015963625	41600	41600	41600	41600	0
234	20250327	171700	2015963625	41600	41600	41600	41600	0
235	20250327	171600	2015963625	41600	41600	41600	41600	0
236	20250327	171500	2015963625	41600	41600	41600	41600	0
237	20250327	171400	2015963625	41600	41600	41600	41600	0
238	20250327	171300	2015963625	41600	41600	41600	41600	0
239	20250327	171200	2015963625	41600	41600	41600	41600	0
240	20250327	171100	2015963625	41600	41600	41600	41600	0
241	20250327	171000	2015963625	41600	41600	41600	41600	0
242	20250327	170900	2015963625	41600	41600	41600	41600	4673
243	20250327	170800	2015963625	41600	41600	41600	41600	0
244	20250327	170700	2015963625	41600	41600	41600	41600	0
245	20250327	170600	2015963625	41600	41600	41600	41600	0
246	20250327	170500	2015963625	41600	41600	41600	41600	0
247	20250327	170400	2015963625	41600	41600	41600	41600	0
248	20250327	170300	2015963625	41600	41600	41600	41600	0
249	20250327	170200	2015963625	41600	41600	41600	41600	0
250	20250327	170100	2015963625	41600	41600	41600	41600	0
251	20250327	170000	2015963625	41600	41600	41600	41600	0
252	20250327	165900	2015963625	41600	41600	41600	41600	0
253	20250327	165800	2015963625	41600	41600	41600	41600	0
254	20250327	165700	2015963625	41600	41600	41600	41600	0
255	20250327	165600	2015963625	41600	41600	41600	41600	0
256	20250327	165500	2015963625	41600	41600	41600	41600	0
257	20250327	165400	2015963625	41600	41600	41600	41600	0
258	20250327	165300	2015963625	41600	41600	41600	41600	0
259	20250327	165200	2015963625	41600	41600	41600	41600	0
260	20250327	165100	2015963625	41600	41600	41600	41600	0
261	20250327	165000	2015963625	41600	41600	41600	41600	0
262	20250327	164900	2015963625	41600	41600	41600	41600	0
263	20250327	164800	2015963625	41600	41600	41600	41600	0
264	20250327	164700	2015963625	41600	41600	41600	41600	0
265	20250327	164600	2015963625	41600	41600	41600	41600	0
266	20250327	164500	2015963625	41600	41600	41600	41600	0
267	20250327	164400	2015963625	41600	41600	41600	41600	0
268	20250327	164300	2015963625	41600	41600	41600	41600	0
269	20250327	164200	2015963625	41600	41600	41600	41600	0
270	20250327	164100	2015963625	41600	41600	41600	41600	0
271	20250327	164000	2015963625	41600	41600	41600	41600	0
272	20250327	163900	2015963625	41600	41600	41600	41600	4673
273	20250327	163800	2015963625	41600	41600	41600	41600	0
274	20250327	163700	2015963625	41600	41600	41600	41600	0
275	20250327	163600	2015963625	41600	41600	41600	41600	0
276	20250327	163500	2015963625	41600	41600	41600	41600	0
277	20250327	163400	2015963625	41600	41600	41600	41600	0
278	20250327	163300	2015963625	41600	41600	41600	41600	0
279	20250327	163200	2015963625	41600	41600	41600	41600	0
280	20250327	163100	2015963625	41600	41600	41600	41600	0
281	20250327	163000	2015963625	41600	41600	41600	41600	0
282	20250327	162900	2015963625	41600	41600	41600	41600	0
283	20250327	162800	2015963625	41600	41600	41600	41600	0
284	20250327	162700	2015963625	41600	41600	41600	41600	0
285	20250327	162600	2015963625	41600	41600	41600	41600	0
286	20250327	162500	2015963625	41600	41600	41600	41600	0
287	20250327	162400	2015963625	41600	41600	41600	41600	0
288	20250327	162300	2015963625	41600	41600	41600	41600	0
289	20250327	162200	2015963625	41600	41600	41600	41600	0
290	20250327	162100	2015963625	41600	41600	41600	41600	0
291	20250327	162000	2015963625	41600	41600	41600	41600	0
292	20250327	161900	2015963625	41600	41600	41600	41600	0
293	20250327	161800	2015963625	41600	41600	41600	41600	0
294	20250327	161700	2015963625	41600	41600	41600	41600	0
295	20250327	161600	2015963625	41600	41600	41600	41600	0
296	20250327	161500	2015963625	41600	41600	41600	41600	0
297	20250327	161400	2015963625	41600	41600	41600	41600	0
298	20250327	161300	2015963625	41600	41600	41600	41600	0
299	20250327	161200	2015963625	41600	41600	41600	41600	0
300	20250327	161100	2015963625	41600	41600	41600	41600	0
301	20250327	161000	2015963625	41600	41600	41600	41600	0
302	20250327	160900	2015963625	41600	41600	41600	41600	4673
303	20250327	160800	2015963625	41600	41600	41600	41600	0
304	20250327	160700	2015963625	41600	41600	41600	41600	0
305	20250327	160600	2015963625	41600	41600	41600	41600	0
306	20250327	160500	2015963625	41600	41600	41600	41600	0
307	20250327	160400	2015963625	41600	41600	41600	41600	0
308	20250327	160300	2015963625	41600	41600	41600	41600	0
309	20250327	160200	2015963625	41600	41600	41600	41600	0
310	20250327	160100	2015963625	41600	41600	41600	41600	0
311	20250327	160000	2015963625	41600	41600	41600	41600	0
312	20250327	155900	2015963625	41600	41600	41600	41600	0
313	20250327	155800	2015963625	41600	41600	41600	41600	0
314	20250327	155700	2015963625	41600	41600	41600	41600	0
315	20250327	155600	2015963625	41600	41600	41600	41600	0
316	20250327	155500	2015963625	41600	41600	41600	41600	0
317	20250327	155400	2015963625	41600	41600	41600	41600	0
318	20250327	155300	2015963625	41600	41600	41600	41600	0
319	20250327	155200	2015963625	41600	41600	41600	41600	0
320	20250327	155100	2015963625	41600	41600	41600	41600	0
321	20250327	155000	2015963625	41600	41600	41600	41600	0
322	20250327	154900	2015963625	41600	41600	41600	41600	0
323	20250327	154800	2015963625	41600	41600	41600	41600	0
324	20250327	154700	2015963625	41600	41600	41600	41600	0
325	20250327	154600	2015963625	41600	41600	41600	41600	0
326	20250327	154500	2015963625	41600	41600	41600	41600	0
327	20250327	154400	2015963625	41600	41600	41600	41600	0
328	20250327	154300	2015963625	41600	41600	41600	41600	0
329	20250327	154200	2015963625	41600	41600	41600	41600	0
330	20250327	154100	2015963625	41600	41600	41600	41600	0
331	20250327	154000	2015963625	41600	41600	41600	41600	0
332	20250327	153900	2015963625	41600	41600	41600	41600	4673
333	20250327	153800	2015963625	41600	41600	41600	41600	0
334	20250327	153700	2015963625	41600	41600	41600	41600	0
335	20250327	153600	2015963625	41600	41600	41600	41600	0
336	20250327	153500	2015963625	41600	41600	41600	41600	0
337	20250327	153400	2015963625	41600	41600	41600	41600	0
338	20250327	153300	2015963625	41600	41600	41600	41600	0
339	20250327	153200	2015963625	41600	41600	41600	41600	0
340	20250327	153100	2015963625	41600	41600	41600	41600	0
341	20250327	153000	2015963625	41600	41600	41600	41600	4673
342	20250327	152900	1821566825	41600	41600	41600	41600	0
343	20250327	152800	1821566825	41600	41600	41600	41600	0
344	20250327	152700	1821566825	41600	41600	41600	41600	0
345	20250327	152600	1821566825	41600	41600	41600	41600	0
346	20250327	152500	1821566825	41600	41600	41600	41600	0
347	20250327	152400	1821566825	41600	41600	41600	41600	0
348	20250327	152300	1821566825	41600	41600	41600	41600	0
349	20250327	152200	1821566825	41600	41600	41600	41600	0
350	20250327	152100	1821566825	41600	41600	41600	41600	0
351	20250327	152000	1821566825	41600	41600	41600	41600	0
352	20250327	151900	1821566825	41600	41650	41700	41600	302
353	20250327	151800	1808993825	41650	41600	41650	41600	23
354	20250327	151700	1808036325	41650	41600	41650	41600	177
355	20250327	151600	1800665275	41600	41650	41650	41600	714
356	20250327	151500	1770928125	41650	41650	41700	41650	98
357	20250327	151400	1766842825	41650	41650	41650	41650	18
358	20250327	151300	1766093125	41650	41650	41650	41650	245
359	20250327	151200	1755888875	41650	41650	41700	41650	127
360	20250327	151100	1750597825	41700	41700	41700	41650	19
361	20250327	151000	1749805825	41700	41700	41700	41700	33
362	20250327	150900	1748429725	41700	41700	41750	41700	98
363	20250327	150800	1744342625	41700	41700	41750	41700	276
364	20250327	150700	1732830925	41700	41700	41750	41700	419
365	20250327	150600	1715353625	41700	41700	41700	41650	241
366	20250327	150500	1705315125	41650	41750	41750	41650	440
367	20250327	150400	1686962275	41750	41700	41750	41700	221
368	20250327	150300	1677744625	41700	41700	41700	41700	116
369	20250327	150200	1672907425	41700	41700	41700	41700	12
370	20250327	150100	1672407025	41700	41700	41700	41700	1
371	20250327	150000	1672365325	41700	41700	41700	41700	14
372	20250327	145900	1671781525	41700	41700	41700	41700	28
373	20250327	145800	1670613925	41750	41750	41750	41700	28
374	20250327	145700	1669445125	41750	41800	41800	41750	1691
375	20250327	145600	1598778125	41800	41800	41800	41800	11
376	20250327	145500	1598318325	41800	41800	41800	41800	134
377	20250327	145400	1592717125	41800	41825	41850	41800	32
378	20250327	145300	1591378075	41800	41800	41800	41800	4
379	20250327	145200	1591210875	41800	41800	41800	41800	3
380	20250327	145100	1591085475	41800	41800	41800	41800	2
381	20250327	145000	1591001875	41850	41850	41850	41850	37
382	20250327	144900	1589453425	41800	41850	41850	41800	296
383	20250327	144800	1577066775	41850	41850	41850	41850	0
384	20250327	144700	1577066775	41850	41850	41850	41850	72
385	20250327	144600	1574053575	41850	41850	41850	41850	3
386	20250327	144500	1573928025	41850	41850	41850	41850	0
387	20250327	144400	1573928025	41850	41850	41850	41850	1
388	20250327	144300	1573886175	41850	41850	41850	41850	0
389	20250327	144200	1573886175	41850	41850	41850	41850	117
390	20250327	144100	1568989725	41850	41850	41850	41850	1
391	20250327	144000	1568947875	41850	41850	41850	41850	3
392	20250327	143900	1568822325	41850	41850	41850	41850	8
393	20250327	143800	1568487525	41850	41850	41850	41850	1
394	20250327	143700	1568445675	41850	41900	41900	41850	673
395	20250327	143600	1540268325	41850	41850	41850	41850	2
396	20250327	143500	1540184625	41850	41850	41850	41850	56
397	20250327	143400	1537841025	41850	41850	41850	41850	15
398	20250327	143300	1537213275	41850	41850	41850	41850	2
399	20250327	143200	1537129575	41900	41850	41900	41850	11
400	20250327	143100	1536669175	41850	41850	41850	41850	8
401	20250327	143000	1536334375	41850	41900	41950	41850	222
402	20250327	142900	1527032825	41900	41900	41950	41900	52
403	20250327	142800	1524853775	41900	41950	41950	41850	653
404	20250327	142700	1497499175	41900	41900	41900	41900	1
405	20250327	142600	1497457275	41900	41900	41900	41900	4
406	20250327	142500	1497289675	41900	41900	41900	41900	1
407	20250327	142400	1497247775	41950	41950	41950	41950	20
408	20250327	142300	1496408775	41900	41950	41950	41900	87
409	20250327	142200	1492759625	41900	41900	41900	41900	1
410	20250327	142100	1492717725	41950	41950	41950	41950	31
411	20250327	142000	1491417275	41950	41850	41950	41850	433
412	20250327	141900	1473269425	41900	41800	41900	41800	301
413	20250327	141800	1460658125	41800	41900	41900	41800	591
414	20250327	141700	1435911225	41900	41900	41900	41900	0
415	20250327	141600	1435911225	41900	42000	42000	41900	7
416	20250327	141500	1435617525	41900	41950	42000	41900	29
417	20250327	141400	1434400975	41950	41950	42000	41950	117
418	20250327	141300	1429492675	41950	41900	41950	41900	319
419	20250327	141200	1416110825	41900	41900	41900	41900	113
420	20250327	141100	1411376125	41950	41950	41950	41950	129
421	20250327	141000	1405964575	41950	41950	41950	41950	5
422	20250327	140900	1405754825	41950	41950	41950	41950	9
423	20250327	140800	1405377275	41950	41950	41950	41950	64
424	20250327	140700	1402692475	41950	41950	41950	41950	135
425	20250327	140600	1397029225	41950	41950	41950	41950	68
426	20250327	140500	1394176625	41950	41950	42000	41950	585
427	20250327	140400	1369608325	41900	41900	41900	41900	6
428	20250327	140300	1369356925	41950	41950	41950	41950	221
429	20250327	140200	1360085975	41950	41950	41950	41900	252
430	20250327	140100	1349515775	41950	41950	41950	41950	0
431	20250327	140000	1349515775	41950	42000	42000	41950	31
432	20250327	135900	1348215025	42000	41950	42000	41900	21
433	20250327	135800	1347334075	41950	41950	41950	41900	191
434	20250327	135700	1339322225	41900	41900	41900	41900	1
435	20250327	135600	1339280325	41950	41950	41950	41950	16
436	20250327	135500	1338609125	42050	41950	42050	41950	269
437	20250327	135400	1327307725	41900	41900	42200	41900	221
438	20250327	135300	1318042075	41850	41850	42200	41850	1044
439	20250327	135200	1274076025	41850	41900	41900	41850	408
440	20250327	135100	1256982525	41950	41950	41950	41950	47
441	20250327	135000	1255010875	41950	42050	42050	41950	170
442	20250327	134900	1247879275	42000	41950	42200	41900	1089
443	20250327	134800	1202071625	41900	41900	41900	41900	2
444	20250327	134700	1201987825	41950	41900	41950	41900	33
445	20250327	134600	1200605075	41950	41950	41950	41950	31
446	20250327	134500	1199304625	41900	41900	41900	41900	2
447	20250327	134400	1199220825	41900	41900	41900	41900	1
448	20250327	134300	1199178925	41900	41950	41950	41900	32
449	20250327	134200	1197836875	41950	41950	41950	41950	6
450	20250327	134100	1197585175	41900	41900	41900	41900	0
451	20250327	134000	1197585175	41900	41900	41900	41900	16
452	20250327	133900	1196914775	41900	41950	41950	41900	120
453	20250327	133800	1191881175	42000	42000	42000	42000	3
454	20250327	133700	1191755175	41950	41950	41950	41950	33
455	20250327	133600	1190370825	41950	42000	42000	41950	28
456	20250327	133500	1189195125	41950	42000	42000	41950	6
457	20250327	133400	1188943175	42000	41950	42000	41950	83
458	20250327	133300	1185461075	41900	41950	41950	41900	6
459	20250327	133200	1185209625	41900	41900	41900	41900	0
460	20250327	133100	1185209625	41900	41950	41950	41900	3
461	20250327	133000	1185083825	41950	41950	41950	41950	16
462	20250327	132900	1184412625	41900	41900	41900	41900	22
463	20250327	132800	1183490825	41900	41950	42000	41900	538
464	20250327	132700	1160923475	42000	42000	42000	42000	12
465	20250327	132600	1160419475	42000	42000	42000	42000	6
466	20250327	132500	1160167475	42000	42000	42000	42000	14
467	20250327	132400	1159579475	41950	41950	41950	41950	0
468	20250327	132300	1159579475	41950	42000	42000	41950	5
469	20250327	132200	1159369525	41950	41950	41950	41950	0
470	20250327	132100	1159369525	41950	41950	41950	41950	10
471	20250327	132000	1158950025	42000	42000	42000	42000	1
472	20250327	131900	1158908025	41900	41950	41950	41900	1077
473	20250327	131800	1113731725	41950	41950	41950	41950	5
474	20250327	131700	1113521975	41950	42000	42000	41950	33
475	20250327	131600	1112136275	42000	42050	42050	42000	53
476	20250327	131500	1109910175	42000	42000	42000	42000	21
477	20250327	131400	1109028175	42000	42000	42000	42000	17
478	20250327	131300	1108314175	42050	42050	42050	42050	2
479	20250327	131200	1108230075	42000	42050	42050	42000	176
480	20250327	131100	1100830025	42050	42050	42050	42050	24
481	20250327	131000	1099820825	42000	42000	42000	42000	0
482	20250327	130900	1099820825	42000	42000	42000	42000	50
483	20250327	130800	1097720825	42000	42100	42100	42000	28
484	20250327	130700	1096543325	41950	42000	42100	41950	499
485	20250327	130600	1075579675	42000	41950	42000	41950	8
486	20250327	130500	1075243725	42000	42000	42000	41950	124
487	20250327	130400	1070040725	41950	42050	42050	41950	150
488	20250327	130300	1063741375	42050	41950	42100	41900	479
489	20250327	130200	1043620475	41900	41900	41900	41900	5
490	20250327	130100	1043410975	41950	41900	41950	41900	78
491	20250327	130000	1040141975	41950	41950	41950	41800	143
492	20250327	125900	1034144175	41850	41800	41950	41800	4855
493	20250327	125800	830917775	41850	41800	41850	41800	228
494	20250327	125700	821386525	41850	41850	41850	41800	55
495	20250327	125600	819085075	41850	41850	41850	41850	0
496	20250327	125500	819085075	41850	41850	41850	41850	1
497	20250327	125400	819043225	41850	41850	41850	41850	4
498	20250327	125300	818875825	41825	41825	41825	41825	1
499	20250327	125200	818834000	41850	41850	41850	41850	21
500	20250327	125100	817955150	41800	41850	41850	41800	223
501	20250327	125000	808623250	41850	41850	41850	41800	15
502	20250327	124900	807996000	41850	41850	41850	41850	6
503	20250327	124800	807744900	41850	41850	41850	41800	33
504	20250327	124700	806363950	41850	41850	41850	41850	0
505	20250327	124600	806363950	41850	41850	41900	41850	12
506	20250327	124500	805861650	41900	41800	41900	41800	3
507	20250327	124400	805736050	41900	41900	41900	41900	1
508	20250327	124300	805694150	41800	41850	41900	41800	81
509	20250327	124200	802306350	41850	41850	41850	41800	32
510	20250327	124100	800967250	41900	41900	41900	41900	0
511	20250327	124000	800967250	41900	41900	41900	41850	225
512	20250327	123900	791548200	41900	41850	41900	41850	14
513	20250327	123800	790962150	41850	41850	41850	41850	0
514	20250327	123700	790962150	41850	41850	41850	41850	1
515	20250327	123600	790920300	41850	41850	41900	41850	122
516	20250327	123500	785813700	41850	41850	41850	41800	20
517	20250327	123400	784977250	41850	41850	41850	41850	1
518	20250327	123300	784935400	41850	41850	41850	41850	7
519	20250327	123200	784642450	41850	41850	41850	41850	2
520	20250327	123100	784558750	41850	41850	41850	41850	0
521	20250327	123000	784558750	41850	41800	41850	41800	6
522	20250327	122900	784307850	41850	41850	41850	41850	23
523	20250327	122800	783345300	41850	41850	41850	41800	91
524	20250327	122700	779537100	41850	41850	41850	41850	1
525	20250327	122600	779495250	41850	41850	41850	41850	0
526	20250327	122500	779495250	41850	41850	41850	41800	5
527	20250327	122400	779286100	41850	41850	41850	41850	0
528	20250327	122300	779286100	41850	41900	41900	41850	6
529	20250327	122200	779034950	41900	41850	41900	41850	3
530	20250327	122100	778909350	41900	41900	41900	41850	3
531	20250327	122000	778783700	41850	41850	41900	41800	31
532	20250327	121900	777486200	41850	41850	41850	41850	4
533	20250327	121800	777318800	41850	41850	41850	41850	0
534	20250327	121700	777318800	41850	41850	41850	41800	93
535	20250327	121600	773427500	41900	41900	41900	41900	0
536	20250327	121500	773427500	41900	41900	41900	41900	2
537	20250327	121400	773343700	41900	41850	41900	41850	12
538	20250327	121300	772841450	41850	41850	41850	41850	0
539	20250327	121200	772841450	41850	41850	41900	41825	75
540	20250327	121100	769702125	41850	41850	41850	41850	0
541	20250327	121000	769702125	41850	41900	41900	41800	157
542	20250327	120900	763131125	41850	41850	41850	41850	0
543	20250327	120800	763131125	41850	41850	41850	41850	0
544	20250327	120700	763131125	41850	41850	41850	41850	0
545	20250327	120600	763131125	41850	41850	41850	41850	0
546	20250327	120500	763131125	41850	41850	41850	41850	0
547	20250327	120400	763131125	41850	41900	41900	41850	4
548	20250327	120300	762963625	41900	41900	41900	41900	0
549	20250327	120200	762963625	41900	41900	41900	41850	57
550	20250327	120100	760577325	41900	41900	41900	41850	24
551	20250327	120000	759572275	41900	41900	41900	41900	1
552	20250327	115900	759530375	41850	41850	41850	41850	1
553	20250327	115800	759488525	41850	41850	41850	41850	3
554	20250327	115700	759362975	41900	41900	41900	41900	18
555	20250327	115600	758608775	41800	41900	41900	41800	31
556	20250327	115500	757312875	41900	41900	41900	41900	1
557	20250327	115400	757270975	41800	41850	41900	41800	176
558	20250327	115300	749905525	41850	41850	41850	41850	33
559	20250327	115200	748524475	41850	41850	41850	41850	0
560	20250327	115100	748524475	41850	41850	41850	41850	0
561	20250327	115000	748524475	41850	41850	41850	41850	3
562	20250327	114900	748398925	41900	41900	41900	41900	18
563	20250327	114800	747644725	41900	41900	41900	41800	133
564	20250327	114700	742073425	41900	41850	41900	41800	208
565	20250327	114600	733361025	41900	41850	41900	41850	2
566	20250327	114500	733277275	41900	41900	41900	41900	0
567	20250327	114400	733277275	41900	41900	41900	41900	15
568	20250327	114300	732648775	41850	41850	41850	41850	73
569	20250327	114200	729593725	41850	41850	41850	41850	6
570	20250327	114100	729342625	41850	41850	41850	41850	46
571	20250327	114000	727417525	41850	41850	41850	41850	2
572	20250327	113900	727333825	41850	41850	41900	41800	112
573	20250327	113800	722647025	41900	41900	41900	41900	8
574	20250327	113700	722311825	41900	41900	41900	41900	0
575	20250327	113600	722311825	41900	41900	41900	41900	18
576	20250327	113500	721557625	41900	41900	41900	41850	69
577	20250327	113400	718667425	41900	41800	41900	41800	1034
578	20250327	113300	675434475	41750	41750	41800	41750	147
579	20250327	113200	669295225	41750	41750	41750	41750	11
580	20250327	113100	668835975	41750	41750	41750	41750	0
581	20250327	113000	668835975	41750	41800	41800	41750	39
582	20250327	112900	667207225	41800	41800	41800	41800	0
583	20250327	112800	667207225	41800	41800	41800	41800	0
584	20250327	112700	667207225	41800	41800	41800	41800	42
585	20250327	112600	665451625	41700	41700	41700	41700	121
586	20250327	112500	660405925	41700	41700	41700	41700	0
587	20250327	112400	660405925	41700	41700	41800	41700	487
588	20250327	112300	640093825	41700	41700	41700	41700	2
589	20250327	112200	640010425	41750	41750	41750	41750	12
590	20250327	112100	639509425	41700	41750	41800	41700	107
591	20250327	112000	635037975	41750	41750	41750	41750	0
592	20250327	111900	635037975	41750	41750	41750	41750	26
593	20250327	111800	633952475	41750	41750	41750	41750	33
594	20250327	111700	632574725	41750	41750	41750	41750	1
595	20250327	111600	632532975	41750	41700	41750	41700	3
596	20250327	111500	632407775	41750	41750	41750	41750	0
597	20250327	111400	632407775	41750	41750	41750	41750	0
598	20250327	111300	632407775	41750	41750	41750	41750	1
599	20250327	111200	632366025	41750	41750	41750	41700	133
600	20250327	111100	626819375	41750	41700	41750	41700	53
601	20250327	111000	624606675	41700	41700	41700	41700	0
602	20250327	110900	624606675	41700	41700	41700	41700	12
603	20250327	110800	624106275	41700	41700	41700	41700	530
604	20250327	110700	602005275	41750	41700	41750	41700	39
605	20250327	110600	600378025	41750	41750	41750	41750	1
606	20250327	110500	600336275	41750	41750	41750	41700	43
607	20250327	110400	598541375	41750	41750	41750	41750	5
608	20250327	110300	598332625	41750	41750	41750	41750	15
609	20250327	110200	597706375	41750	41750	41750	41750	4
610	20250327	110100	597539375	41800	41800	41800	41800	0
611	20250327	110000	597539375	41800	41800	41800	41800	16
612	20250327	105900	596870575	41700	41750	41750	41700	3
613	20250327	105800	596745375	41750	41750	41750	41750	7
614	20250327	105700	596453125	41750	41750	41750	41750	5
615	20250327	105600	596244375	41800	41800	41800	41800	1
616	20250327	105500	596202575	41800	41800	41800	41800	1
617	20250327	105400	596160775	41800	41750	41800	41700	61
618	20250327	105300	593612725	41750	41750	41750	41750	4
619	20250327	105200	593445725	41700	41700	41800	41700	550
620	20250327	105100	570508725	41700	41700	41700	41700	0
621	20250327	105000	570508725	41700	41650	41800	41650	31
622	20250327	104900	569216975	41800	41650	41800	41600	536
623	20250327	104800	546861775	41650	41650	41650	41650	55
624	20250327	104700	544571025	41650	41650	41650	41600	72
625	20250327	104600	541572575	41650	41700	41700	41650	173
626	20250327	104500	534365475	41700	41700	41700	41600	895
627	20250327	104400	497075675	41700	41750	41750	41700	65
628	20250327	104300	494362275	41800	41800	41800	41800	2
629	20250327	104200	494278675	41800	41800	41800	41800	2
630	20250327	104100	494195075	41800	41750	41800	41750	9
631	20250327	104000	493819025	41750	41750	41750	41750	21
632	20250327	103900	492942275	41800	41750	41800	41750	15
633	20250327	103800	492315475	41750	41750	41750	41750	32
634	20250327	103700	490979475	41750	41750	41750	41750	10
635	20250327	103600	490561975	41750	41750	41750	41750	5
636	20250327	103500	490353225	41700	41800	41800	41700	771
637	20250327	103400	458162025	41800	41800	41800	41800	3
638	20250327	103300	458036625	41800	41800	41800	41800	2
639	20250327	103200	457953025	41800	41800	41800	41800	1
640	20250327	103100	457911225	41800	41900	41900	41800	109
641	20250327	103000	453354875	41800	41850	41850	41750	100
642	20250327	102900	449172675	41850	41800	41900	41800	7
643	20250327	102800	448879775	41900	41900	41900	41900	1
644	20250327	102700	448837875	41900	41850	41900	41850	36
645	20250327	102600	447331225	41900	41850	41900	41750	322
646	20250327	102500	433858725	41850	41850	41850	41850	1
647	20250327	102400	433816875	41850	41850	41850	41850	1
648	20250327	102300	433775025	41800	41800	41800	41800	16
649	20250327	102200	433106225	41850	41850	41850	41850	101
650	20250327	102100	428879375	41850	41850	41850	41850	2
651	20250327	102000	428795675	41850	41850	41850	41850	2
652	20250327	101900	428711975	41800	41800	41800	41800	132
653	20250327	101800	423194375	41800	41800	41800	41800	37
654	20250327	101700	421647775	41800	41800	41800	41750	70
655	20250327	101600	418722325	41800	41800	41800	41800	20
656	20250327	101500	417886325	41800	41800	41800	41800	13
657	20250327	101400	417342925	41800	41850	41850	41800	62
658	20250327	101300	414749175	41850	41850	41850	41850	0
659	20250327	101200	414749175	41850	41900	41900	41850	31
660	20250327	101100	413451775	41850	41800	41850	41750	734
661	20250327	101000	382788275	41800	41800	41800	41750	90
662	20250327	100900	379029625	41750	41850	41850	41750	365
663	20250327	100800	363780075	41850	41850	41850	41850	1
664	20250327	100700	363738225	41850	41850	41850	41850	4
665	20250327	100600	363570825	41850	41850	41850	41850	5
666	20250327	100500	363361575	41850	41850	41850	41850	54
667	20250327	100400	361101675	41900	41900	41900	41900	0
668	20250327	100300	361101675	41900	41900	41900	41900	1
669	20250327	100200	361059775	41900	41900	41900	41900	63
670	20250327	100100	358420075	41900	41900	41900	41900	2
671	20250327	100000	358336275	41950	41800	41950	41800	7
672	20250327	095900	358042875	41800	41800	41800	41800	1
673	20250327	095800	358001075	41800	41800	41800	41800	0
674	20250327	095700	358001075	41800	41850	41950	41800	558
675	20250327	095600	334646125	41850	41850	41850	41800	224
676	20250327	095500	325277375	41850	41850	41850	41850	2
677	20250327	095400	325193675	41850	41850	41850	41850	2
678	20250327	095300	325109975	41850	41800	41850	41800	84
679	20250327	095200	321597625	41800	41800	41800	41800	6
680	20250327	095100	321346825	41850	41850	41850	41850	22
681	20250327	095000	320426125	41850	41800	41850	41800	3
682	20250327	094900	320300625	41800	41850	41850	41800	206
683	20250327	094800	311689625	41850	41850	41850	41850	175
684	20250327	094700	304365875	41900	41900	41900	41900	41
685	20250327	094600	302647975	41900	41900	41900	41900	50
686	20250327	094500	300552975	41900	41900	41900	41900	6
687	20250327	094400	300301575	41900	41900	41900	41850	12
688	20250327	094300	299798825	41850	41850	41850	41850	20
689	20250327	094200	298961825	41950	41950	41950	41850	18
690	20250327	094100	298207925	41950	41950	41950	41850	16
691	20250327	094000	297536825	41900	41900	41900	41900	60
692	20250327	093900	295022825	41900	41850	41900	41850	26
693	20250327	093800	293933475	41850	41850	41850	41850	0
694	20250327	093700	293933475	41850	41850	41850	41850	2
695	20250327	093600	293849775	41800	41850	41950	41800	337
696	20250327	093500	279762575	41850	41950	41950	41850	49
697	20250327	093400	277711725	41950	41950	41950	41950	4
698	20250327	093300	277543925	41950	41850	41950	41800	86
699	20250327	093200	273943875	41850	41850	41850	41850	30
700	20250327	093100	272688375	41950	41800	41950	41800	81
701	20250327	093000	269294375	41850	41850	41900	41800	251
702	20250327	092900	258790275	41900	41850	41900	41850	23
703	20250327	092800	257827675	41850	41850	41900	41850	86
704	20250327	092700	254228475	41850	41850	41850	41850	6
705	20250327	092600	253977375	41850	41800	41900	41800	123
706	20250327	092500	248828175	41800	41800	41800	41800	31
707	20250327	092400	247532375	41800	41800	41800	41800	25
708	20250327	092300	246487375	41750	41850	41850	41750	190
709	20250327	092200	238545175	41850	41850	41850	41850	12
710	20250327	092100	238042975	41850	41850	41850	41850	1
711	20250327	092000	238001125	41850	41850	41900	41850	343
712	20250327	091900	223630175	41850	41850	41900	41800	153
713	20250327	091800	217225275	41850	42000	42000	41850	185
714	20250327	091700	209469875	41900	42000	42100	41900	129
715	20250327	091600	204053175	41950	41850	41950	41850	768
716	20250327	091500	171839075	41850	41750	41850	41750	64
717	20250327	091400	169165625	41750	41750	41750	41750	16
718	20250327	091300	168497625	41750	41750	41800	41750	17
719	20250327	091200	167787825	41750	41750	41750	41750	21
720	20250327	091100	166911075	41750	41750	41800	41750	206
721	20250327	091000	158307575	41750	41700	41750	41700	110
722	20250327	090900	153718350	41650	41700	41750	41650	172
723	20250327	090800	146547700	41700	41700	41700	41650	218
724	20250327	090700	137465500	41700	41700	41700	41700	153
725	20250327	090600	131085400	41700	41650	41750	41650	403
726	20250327	090500	114279300	41600	41750	41750	41600	809
727	20250327	090400	80566450	41750	41800	41800	41750	138
728	20250327	090300	74803900	41800	41900	41900	41800	317
729	20250327	090200	61539500	41900	41900	41950	41900	46
730	20250327	090100	59611450	41900	42100	42100	41900	143
731	20250327	090000	53606000	42200	41700	42200	41700	1279