KissMeData/007690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185000	166334100	30150	30150	30150	30150	53
3	20250327	184900	166334100	30150	30150	30150	30150	0
4	20250327	184800	166334100	30150	30150	30150	30150	0
5	20250327	184700	166334100	30150	30150	30150	30150	0
6	20250327	184600	166334100	30150	30150	30150	30150	0
7	20250327	184500	166334100	30150	30150	30150	30150	0
8	20250327	184400	166334100	30150	30150	30150	30150	0
9	20250327	184300	166334100	30150	30150	30150	30150	0
10	20250327	184200	166334100	30150	30150	30150	30150	0
11	20250327	184100	166334100	30150	30150	30150	30150	0
12	20250327	184000	166334100	30150	30150	30150	30150	0
13	20250327	183900	166334100	30150	30150	30150	30150	0
14	20250327	183800	166334100	30150	30150	30150	30150	0
15	20250327	183700	166334100	30150	30150	30150	30150	0
16	20250327	183600	166334100	30150	30150	30150	30150	0
17	20250327	183500	166334100	30150	30150	30150	30150	0
18	20250327	183400	166334100	30150	30150	30150	30150	0
19	20250327	183300	166334100	30150	30150	30150	30150	0
20	20250327	183200	166334100	30150	30150	30150	30150	0
21	20250327	183100	166334100	30150	30150	30150	30150	0
22	20250327	183000	166334100	30150	30150	30150	30150	0
23	20250327	182900	166334100	30150	30150	30150	30150	0
24	20250327	182800	166334100	30150	30150	30150	30150	0
25	20250327	182700	166334100	30150	30150	30150	30150	0
26	20250327	182600	166334100	30150	30150	30150	30150	0
27	20250327	182500	166334100	30150	30150	30150	30150	0
28	20250327	182400	166334100	30150	30150	30150	30150	0
29	20250327	182300	166334100	30150	30150	30150	30150	0
30	20250327	182200	166334100	30150	30150	30150	30150	0
31	20250327	182100	166334100	30150	30150	30150	30150	0
32	20250327	182000	166334100	30150	30150	30150	30150	53
33	20250327	181900	166334100	30150	30150	30150	30150	0
34	20250327	181800	166334100	30150	30150	30150	30150	0
35	20250327	181700	166334100	30150	30150	30150	30150	0
36	20250327	181600	166334100	30150	30150	30150	30150	0
37	20250327	181500	166334100	30150	30150	30150	30150	0
38	20250327	181400	166334100	30150	30150	30150	30150	0
39	20250327	181300	166334100	30150	30150	30150	30150	0
40	20250327	181200	166334100	30150	30150	30150	30150	0
41	20250327	181100	166334100	30150	30150	30150	30150	0
42	20250327	181000	166334100	30150	30150	30150	30150	0
43	20250327	180900	166334100	30150	30150	30150	30150	0
44	20250327	180800	166334100	30150	30150	30150	30150	0
45	20250327	180700	166334100	30150	30150	30150	30150	0
46	20250327	180600	166334100	30150	30150	30150	30150	0
47	20250327	180500	166334100	30150	30150	30150	30150	0
48	20250327	180400	166334100	30150	30150	30150	30150	0
49	20250327	180300	166334100	30150	30150	30150	30150	0
50	20250327	180200	166334100	30150	30150	30150	30150	0
51	20250327	180100	166334100	30150	30150	30150	30150	0
52	20250327	180000	166334100	30150	30150	30150	30150	0
53	20250327	175900	166334100	30150	30150	30150	30150	0
54	20250327	175800	166334100	30150	30150	30150	30150	0
55	20250327	175700	166334100	30150	30150	30150	30150	0
56	20250327	175600	166334100	30150	30150	30150	30150	0
57	20250327	175500	166334100	30150	30150	30150	30150	0
58	20250327	175400	166334100	30150	30150	30150	30150	0
59	20250327	175300	166334100	30150	30150	30150	30150	0
60	20250327	175200	166334100	30150	30150	30150	30150	0
61	20250327	175100	166334100	30150	30150	30150	30150	0
62	20250327	175000	166334100	30150	30150	30150	30150	53
63	20250327	174900	166334100	30150	30150	30150	30150	0
64	20250327	174800	166334100	30150	30150	30150	30150	0
65	20250327	174700	166334100	30150	30150	30150	30150	0
66	20250327	174600	166334100	30150	30150	30150	30150	0
67	20250327	174500	166334100	30150	30150	30150	30150	0
68	20250327	174400	166334100	30150	30150	30150	30150	0
69	20250327	174300	166334100	30150	30150	30150	30150	0
70	20250327	174200	166334100	30150	30150	30150	30150	0
71	20250327	174100	166334100	30150	30150	30150	30150	0
72	20250327	174000	166334100	30150	30150	30150	30150	0
73	20250327	173900	166334100	30150	30150	30150	30150	0
74	20250327	173800	166334100	30150	30150	30150	30150	0
75	20250327	173700	166334100	30150	30150	30150	30150	0
76	20250327	173600	166334100	30150	30150	30150	30150	0
77	20250327	173500	166334100	30150	30150	30150	30150	0
78	20250327	173400	166334100	30150	30150	30150	30150	0
79	20250327	173300	166334100	30150	30150	30150	30150	0
80	20250327	173200	166334100	30150	30150	30150	30150	0
81	20250327	173100	166334100	30150	30150	30150	30150	0
82	20250327	173000	166334100	30150	30150	30150	30150	0
83	20250327	172900	166334100	30150	30150	30150	30150	0
84	20250327	172800	166334100	30150	30150	30150	30150	0
85	20250327	172700	166334100	30150	30150	30150	30150	0
86	20250327	172600	166334100	30150	30150	30150	30150	0
87	20250327	172500	166334100	30150	30150	30150	30150	0
88	20250327	172400	166334100	30150	30150	30150	30150	0
89	20250327	172300	166334100	30150	30150	30150	30150	0
90	20250327	172200	166334100	30150	30150	30150	30150	0
91	20250327	172100	166334100	30150	30150	30150	30150	0
92	20250327	172000	166334100	30150	30150	30150	30150	53
93	20250327	171900	166334100	30150	30150	30150	30150	0
94	20250327	171800	166334100	30150	30150	30150	30150	0
95	20250327	171700	166334100	30150	30150	30150	30150	0
96	20250327	171600	166334100	30150	30150	30150	30150	0
97	20250327	171500	166334100	30150	30150	30150	30150	0
98	20250327	171400	166334100	30150	30150	30150	30150	0
99	20250327	171300	166334100	30150	30150	30150	30150	0
100	20250327	171200	166334100	30150	30150	30150	30150	0
101	20250327	171100	166334100	30150	30150	30150	30150	0
102	20250327	171000	166334100	30150	30150	30150	30150	0
103	20250327	170900	166334100	30150	30150	30150	30150	0
104	20250327	170800	166334100	30150	30150	30150	30150	0
105	20250327	170700	166334100	30150	30150	30150	30150	0
106	20250327	170600	166334100	30150	30150	30150	30150	0
107	20250327	170500	166334100	30150	30150	30150	30150	0
108	20250327	170400	166334100	30150	30150	30150	30150	0
109	20250327	170300	166334100	30150	30150	30150	30150	0
110	20250327	170200	166334100	30150	30150	30150	30150	0
111	20250327	170100	166334100	30150	30150	30150	30150	0
112	20250327	170000	166334100	30150	30150	30150	30150	0
113	20250327	165900	166334100	30150	30150	30150	30150	0
114	20250327	165800	166334100	30150	30150	30150	30150	0
115	20250327	165700	166334100	30150	30150	30150	30150	0
116	20250327	165600	166334100	30150	30150	30150	30150	0
117	20250327	165500	166334100	30150	30150	30150	30150	0
118	20250327	165400	166334100	30150	30150	30150	30150	0
119	20250327	165300	166334100	30150	30150	30150	30150	0
120	20250327	165200	166334100	30150	30150	30150	30150	0
121	20250327	165100	166334100	30150	30150	30150	30150	0
122	20250327	165000	166334100	30150	30150	30150	30150	53
123	20250327	164900	166334100	30150	30150	30150	30150	0
124	20250327	164800	166334100	30150	30150	30150	30150	0
125	20250327	164700	166334100	30150	30150	30150	30150	0
126	20250327	164600	166334100	30150	30150	30150	30150	0
127	20250327	164500	166334100	30150	30150	30150	30150	0
128	20250327	164400	166334100	30150	30150	30150	30150	0
129	20250327	164300	166334100	30150	30150	30150	30150	0
130	20250327	164200	166334100	30150	30150	30150	30150	0
131	20250327	164100	166334100	30150	30150	30150	30150	0
132	20250327	164000	166334100	30150	30150	30150	30150	0
133	20250327	163900	166334100	30150	30150	30150	30150	0
134	20250327	163800	166334100	30150	30150	30150	30150	0
135	20250327	163700	166334100	30150	30150	30150	30150	0
136	20250327	163600	166334100	30150	30150	30150	30150	0
137	20250327	163500	166334100	30150	30150	30150	30150	0
138	20250327	163400	166334100	30150	30150	30150	30150	0
139	20250327	163300	166334100	30150	30150	30150	30150	0
140	20250327	163200	166334100	30150	30150	30150	30150	0
141	20250327	163100	166334100	30150	30150	30150	30150	0
142	20250327	163000	166334100	30150	30150	30150	30150	0
143	20250327	162900	166334100	30150	30150	30150	30150	0
144	20250327	162800	166334100	30150	30150	30150	30150	0
145	20250327	162700	166334100	30150	30150	30150	30150	0
146	20250327	162600	166334100	30150	30150	30150	30150	0
147	20250327	162500	166334100	30150	30150	30150	30150	0
148	20250327	162400	166334100	30150	30150	30150	30150	0
149	20250327	162300	166334100	30150	30150	30150	30150	0
150	20250327	162200	166334100	30150	30150	30150	30150	0
151	20250327	162100	166334100	30150	30150	30150	30150	0
152	20250327	162000	166334100	30150	30150	30150	30150	53
153	20250327	161900	166334100	30150	30150	30150	30150	0
154	20250327	161800	166334100	30150	30150	30150	30150	0
155	20250327	161700	166334100	30150	30150	30150	30150	0
156	20250327	161600	166334100	30150	30150	30150	30150	0
157	20250327	161500	166334100	30150	30150	30150	30150	0
158	20250327	161400	166334100	30150	30150	30150	30150	0
159	20250327	161300	166334100	30150	30150	30150	30150	0
160	20250327	161200	166334100	30150	30150	30150	30150	0
161	20250327	161100	166334100	30150	30150	30150	30150	0
162	20250327	161000	166334100	30150	30150	30150	30150	0
163	20250327	160900	166334100	30150	30150	30150	30150	0
164	20250327	160800	166334100	30150	30150	30150	30150	0
165	20250327	160700	166334100	30150	30150	30150	30150	0
166	20250327	160600	166334100	30150	30150	30150	30150	0
167	20250327	160500	166334100	30150	30150	30150	30150	0
168	20250327	160400	166334100	30150	30150	30150	30150	0
169	20250327	160300	166334100	30150	30150	30150	30150	0
170	20250327	160200	166334100	30150	30150	30150	30150	0
171	20250327	160100	166334100	30150	30150	30150	30150	0
172	20250327	160000	166334100	30150	30150	30150	30150	0
173	20250327	155900	166334100	30150	30150	30150	30150	0
174	20250327	155800	166334100	30150	30150	30150	30150	0
175	20250327	155700	166334100	30150	30150	30150	30150	0
176	20250327	155600	166334100	30150	30150	30150	30150	0
177	20250327	155500	166334100	30150	30150	30150	30150	0
178	20250327	155400	166334100	30150	30150	30150	30150	0
179	20250327	155300	166334100	30150	30150	30150	30150	0
180	20250327	155200	166334100	30150	30150	30150	30150	0
181	20250327	155100	166334100	30150	30150	30150	30150	0
182	20250327	155000	166334100	30150	30150	30150	30150	53
183	20250327	154900	166334100	30150	30150	30150	30150	0
184	20250327	154800	166334100	30150	30150	30150	30150	0
185	20250327	154700	166334100	30150	30150	30150	30150	0
186	20250327	154600	166334100	30150	30150	30150	30150	0
187	20250327	154500	166334100	30150	30150	30150	30150	0
188	20250327	154400	166334100	30150	30150	30150	30150	0
189	20250327	154300	166334100	30150	30150	30150	30150	0
190	20250327	154200	166334100	30150	30150	30150	30150	0
191	20250327	154100	166334100	30150	30150	30150	30150	0
192	20250327	154000	166334100	30150	30150	30150	30150	0
193	20250327	153900	166334100	30150	30150	30150	30150	0
194	20250327	153800	166334100	30150	30150	30150	30150	0
195	20250327	153700	166334100	30150	30150	30150	30150	0
196	20250327	153600	166334100	30150	30150	30150	30150	0
197	20250327	153500	166334100	30150	30150	30150	30150	0
198	20250327	153400	166334100	30150	30150	30150	30150	0
199	20250327	153300	166334100	30150	30150	30150	30150	0
200	20250327	153200	166334100	30150	30150	30150	30150	0
201	20250327	153100	166334100	30150	30150	30150	30150	0
202	20250327	153000	166334100	30150	30150	30150	30150	53
203	20250327	152900	164736150	29950	29950	29950	29950	0
204	20250327	152800	164736150	29950	29950	29950	29950	0
205	20250327	152700	164736150	29950	29950	29950	29950	0
206	20250327	152600	164736150	29950	29950	29950	29950	0
207	20250327	152500	164736150	29950	29950	29950	29950	0
208	20250327	152400	164736150	29950	29950	29950	29950	0
209	20250327	152300	164736150	29950	29950	29950	29950	0
210	20250327	152200	164736150	29950	29950	29950	29950	0
211	20250327	152100	164736150	29950	29950	29950	29950	0
212	20250327	152000	164736150	29950	29950	29950	29950	0
213	20250327	151900	164736150	29950	29950	29950	29950	16
214	20250327	151800	164256950	29950	29950	29950	29950	0
215	20250327	151700	164256950	29950	29950	29950	29950	2
216	20250327	151600	164197050	29950	29950	29950	29950	3
217	20250327	151500	164107200	30050	29950	30050	29950	9
218	20250327	151400	163837050	30000	30000	30000	30000	1
219	20250327	151300	163807050	30050	30000	30050	30000	12
220	20250327	151200	163446600	30000	30000	30000	30000	2
221	20250327	151100	163386600	30000	30000	30000	30000	2
222	20250327	151000	163326600	30000	29950	30000	29950	5
223	20250327	150900	163176700	29950	29950	30000	29950	15
224	20250327	150800	162726900	29900	29900	29900	29900	3
225	20250327	150700	162637200	29950	29950	29950	29950	2
226	20250327	150600	162577300	29950	29950	29950	29950	2
227	20250327	150500	162517400	29950	29950	30000	29950	5
228	20250327	150400	162367600	29950	29900	29950	29900	6
229	20250327	150300	162188000	29900	29900	29900	29900	2
230	20250327	150200	162128200	29900	29900	29900	29900	3
231	20250327	150100	162038500	29900	29900	29900	29900	12
232	20250327	150000	161679700	29900	29900	29900	29900	6
233	20250327	145900	161500300	29950	29950	29950	29950	2
234	20250327	145800	161440400	29950	29950	29950	29950	2
235	20250327	145700	161380500	29900	29950	29950	29900	468
236	20250327	145600	147380650	29950	29950	29950	29950	5
237	20250327	145500	147230900	29950	29950	29950	29950	0
238	20250327	145400	147230900	29950	30000	30000	29950	6
239	20250327	145300	147051100	29950	29950	29950	29950	0
240	20250327	145200	147051100	29950	29950	29950	29950	4
241	20250327	145100	146931300	30000	30000	30000	30000	4
242	20250327	145000	146811300	30050	30000	30050	30000	2
243	20250327	144900	146751250	30000	30000	30000	30000	2
244	20250327	144800	146691250	30000	30000	30000	30000	4
245	20250327	144700	146571250	30000	30000	30000	30000	2
246	20250327	144600	146511250	30000	30000	30000	30000	4
247	20250327	144500	146391250	30000	30000	30000	30000	2
248	20250327	144400	146331250	30000	30050	30050	30000	3
249	20250327	144300	146241200	30050	30050	30150	30050	5
250	20250327	144200	146090850	30000	30000	30050	30000	5
251	20250327	144100	145940800	29950	29950	29950	29950	29
252	20250327	144000	145072250	29950	29950	29950	29950	4
253	20250327	143900	144952450	29950	29950	29950	29950	0
254	20250327	143800	144952450	29950	29950	29950	29950	3
255	20250327	143700	144862600	30000	30000	30000	30000	2
256	20250327	143600	144802600	30000	30000	30000	30000	4
257	20250327	143500	144682600	30000	30000	30000	30000	2
258	20250327	143400	144622600	30000	30000	30000	30000	4
259	20250327	143300	144502600	30000	30000	30000	30000	1
260	20250327	143200	144472600	30000	30000	30000	30000	4
261	20250327	143100	144352600	30000	30000	30000	30000	7
262	20250327	143000	144142600	30000	30000	30000	30000	4
263	20250327	142900	144022600	30000	30050	30050	30000	4
264	20250327	142800	143902550	30000	30050	30050	30000	11
265	20250327	142700	143572100	30050	30050	30050	30050	1
266	20250327	142600	143542050	30050	30050	30100	30050	9
267	20250327	142500	143271350	30050	30050	30050	30050	2
268	20250327	142400	143211250	30050	30050	30100	30050	5
269	20250327	142300	143060950	30100	30100	30100	30100	7
270	20250327	142200	142850250	30100	30100	30100	30100	4
271	20250327	142100	142729850	30100	30100	30150	30100	4
272	20250327	142000	142609400	30100	30100	30150	30100	5
273	20250327	141900	142458850	30100	30100	30100	30100	2
274	20250327	141800	142398650	30100	30100	30100	30100	4
275	20250327	141700	142278250	30100	30100	30100	30100	195
276	20250327	141600	136408750	30100	30150	30150	30100	386
277	20250327	141500	124790100	30100	30150	30150	30100	8
278	20250327	141400	124549000	30100	30100	30100	30100	4
279	20250327	141300	124428600	30100	30150	30150	30100	13
280	20250327	141200	124036800	30100	30100	30100	30100	4
281	20250327	141100	123916400	30100	30100	30100	30100	2
282	20250327	141000	123856200	30100	30100	30150	30100	6
283	20250327	140900	123675450	30100	30150	30150	30100	9
284	20250327	140800	123404200	30100	30100	30100	30100	4
285	20250327	140700	123283800	30150	30150	30150	30100	15
286	20250327	140600	122831650	30100	30100	30100	30100	4
287	20250327	140500	122711250	30100	30150	30150	30100	10
288	20250327	140400	122409850	30100	30150	30150	30100	11
289	20250327	140300	122078350	30100	30100	30150	30100	17
290	20250327	140200	121566600	30100	30150	30150	30100	11
291	20250327	140100	121235150	30100	30100	30100	30100	2
292	20250327	140000	121174950	30100	30150	30150	30100	12
293	20250327	135900	120813350	30150	30150	30150	30100	19
294	20250327	135800	120240600	30100	30100	30100	30100	3
295	20250327	135700	120150300	30150	30150	30150	30100	17
296	20250327	135600	119637850	30100	30100	30150	30100	5
297	20250327	135500	119487300	30100	30150	30150	30100	9
298	20250327	135400	119216050	30150	30100	30150	30100	15
299	20250327	135300	118764000	30100	30100	30100	30100	1
300	20250327	135200	118733900	30100	30100	30150	30100	17
301	20250327	135100	118221550	30100	30100	30100	30100	2
302	20250327	135000	118161350	30100	30150	30150	30100	15
303	20250327	134900	117709300	30100	30100	30100	30100	2
304	20250327	134800	117649100	30100	30100	30150	30100	12
305	20250327	134700	117287500	30150	30150	30150	30100	13
306	20250327	134600	116895600	30100	30100	30100	30100	4
307	20250327	134500	116775200	30100	30150	30150	30100	10
308	20250327	134400	116473800	30100	30100	30100	30100	4
309	20250327	134300	116353400	30150	30150	30150	30100	12
310	20250327	134200	115991700	30150	30100	30150	30100	6
311	20250327	134100	115811000	30100	30100	30100	30100	1
312	20250327	134000	115780900	30100	30150	30150	30100	17
313	20250327	133900	115268550	30100	30100	30100	30100	2
314	20250327	133800	115208350	30100	30150	30150	30100	9
315	20250327	133700	114937200	30150	30100	30150	30100	11
316	20250327	133600	114605650	30100	30100	30100	30100	3
317	20250327	133500	114515350	30150	30150	30150	30100	9
318	20250327	133400	114244100	30100	30100	30150	30100	10
319	20250327	133300	113942800	30100	30150	30150	30100	8
320	20250327	133200	113701700	30100	30100	30100	30100	4
321	20250327	133100	113581300	30100	30100	30100	30100	2
322	20250327	133000	113521100	30150	30100	30150	30100	8
323	20250327	132900	113280050	30100	30100	30100	30100	2
324	20250327	132800	113219850	30100	30100	30150	30100	11
325	20250327	132700	112888400	30100	30100	30100	30100	2
326	20250327	132600	112828200	30100	30150	30150	30100	8
327	20250327	132500	112587200	30150	30100	30150	30100	86
328	20250327	132400	109998550	30100	30100	30100	30100	3
329	20250327	132300	109908250	30150	30150	30150	30100	7
330	20250327	132200	109697300	30100	30100	30100	30100	4
331	20250327	132100	109576900	30150	30150	30150	30100	8
332	20250327	132000	109335800	30100	30100	30100	30100	4
333	20250327	131900	109215400	30100	30150	30150	30100	3
334	20250327	131800	109125050	30100	30100	30150	30100	8
335	20250327	131700	108884000	30150	30100	30150	30100	3
336	20250327	131600	108793650	30100	30100	30150	30100	11
337	20250327	131500	108462200	30100	30150	30150	30100	3
338	20250327	131400	108371850	30100	30100	30100	30100	4
339	20250327	131300	108251450	30150	30100	30150	30100	5
340	20250327	131200	108100800	30100	30100	30100	30100	3
341	20250327	131100	108010500	30150	30150	30150	30100	9
342	20250327	131000	107739250	30100	30100	30100	30100	4
343	20250327	130900	107618850	30100	30150	30150	30100	5
344	20250327	130800	107468200	30150	30100	30150	30100	5
345	20250327	130700	107317650	30100	30100	30100	30100	1
346	20250327	130600	107287550	30100	30100	30150	30100	10
347	20250327	130500	106986250	30100	30100	30100	30100	2
348	20250327	130400	106926050	30100	30150	30150	30100	9
349	20250327	130300	106654900	30100	30100	30100	30100	2
350	20250327	130200	106594700	30100	30100	30100	30100	4
351	20250327	130100	106474300	30150	30100	30150	30100	7
352	20250327	130000	106263300	30100	30100	30100	30100	4
353	20250327	125900	106142900	30150	30200	30200	30150	24
354	20250327	125800	105419050	30150	30150	30150	30150	4
355	20250327	125700	105298450	30150	30150	30150	30150	2
356	20250327	125600	105238150	30200	30150	30200	30150	9
357	20250327	125500	104966500	30150	30200	30200	30150	3
358	20250327	125400	104876000	30150	30100	30200	30100	8
359	20250327	125300	104634850	30100	30100	30100	30100	2
360	20250327	125200	104574650	30100	30150	30200	30100	8
361	20250327	125100	104333500	30100	30100	30100	30100	4
362	20250327	125000	104213100	30150	30150	30150	30150	1
363	20250327	124900	104182950	30200	30150	30200	30150	8
364	20250327	124800	103941450	30150	30150	30150	30150	4
365	20250327	124700	103820850	30150	30200	30200	30150	6
366	20250327	124600	103639750	30150	30150	30150	30150	4
367	20250327	124500	103519150	30150	30150	30150	30150	2
368	20250327	124400	103458850	30200	30100	30200	30100	7
369	20250327	124300	103247700	30100	30100	30100	30100	2
370	20250327	124200	103187500	30100	30100	30200	30100	8
371	20250327	124100	102946400	30100	30100	30100	30100	4
372	20250327	124000	102826000	30150	30200	30200	30150	5
373	20250327	123900	102675100	30200	30150	30200	30150	4
374	20250327	123800	102554450	30150	30150	30200	30150	13
375	20250327	123700	102162000	30200	30100	30200	30100	6
376	20250327	123600	101981000	30100	30100	30100	30100	4
377	20250327	123500	101860600	30150	30150	30150	30150	5
378	20250327	123400	101709850	30100	30100	30100	30100	3
379	20250327	123300	101619550	30150	30150	30150	30150	1
380	20250327	123200	101589400	30150	30150	30200	30150	13
381	20250327	123100	101197250	30150	30150	30150	30150	2
382	20250327	123000	101136950	30150	30100	30150	30100	11
383	20250327	122900	100805500	30150	30150	30150	30150	0
384	20250327	122800	100805500	30150	30200	30200	30150	22
385	20250327	122700	100142050	30250	30100	30250	30100	5
386	20250327	122600	99991050	30200	30200	30200	30200	3
387	20250327	122500	99900450	30250	30200	30250	30200	12
388	20250327	122400	99537700	30200	30200	30200	30200	4
389	20250327	122300	99416900	30200	30250	30250	30200	5
390	20250327	122200	99265750	30250	30200	30250	30200	5
391	20250327	122100	99114700	30200	30200	30200	30200	1
392	20250327	122000	99084500	30200	30150	30250	30150	8
393	20250327	121900	98842950	30150	30150	30150	30150	2
394	20250327	121800	98782650	30150	30150	30200	30150	11
395	20250327	121700	98450750	30200	30200	30200	30200	0
396	20250327	121600	98450750	30200	30200	30200	30200	3
397	20250327	121500	98360150	30250	30150	30300	30150	8
398	20250327	121400	98118500	30200	30200	30200	30200	2
399	20250327	121300	98058100	30200	30250	30250	30200	7
400	20250327	121200	97846450	30150	30150	30150	30150	4
401	20250327	121100	97725850	30150	30150	30150	30150	2
402	20250327	121000	97665550	30200	30150	30200	30150	6
403	20250327	120900	97484500	30150	30150	30150	30150	2
404	20250327	120800	97424200	30150	30150	30200	30150	9
405	20250327	120700	97152600	30150	30200	30250	30150	12
406	20250327	120600	96790350	30200	30200	30200	30150	8
407	20250327	120500	96548850	30150	30200	30200	30150	52
408	20250327	120400	94980950	30300	30200	30300	30200	7
409	20250327	120300	94769200	30250	30200	30300	30200	9
410	20250327	120200	94496850	30200	30200	30200	30200	4
411	20250327	120100	94376050	30200	30250	30250	30200	9
412	20250327	120000	94103900	30200	30200	30200	30200	4
413	20250327	115900	93983100	30200	30200	30200	30200	2
414	20250327	115800	93922700	30250	30200	30250	30200	8
415	20250327	115700	93680850	30200	30200	30200	30200	2
416	20250327	115600	93620450	30200	30200	30250	30200	9
417	20250327	115500	93348400	30200	30200	30200	30200	3
418	20250327	115400	93257800	30200	30200	30200	30200	4
419	20250327	115300	93137000	30250	30200	30250	30200	8
420	20250327	115200	92895100	30200	30200	30200	30200	3
421	20250327	115100	92804500	30250	30200	30250	30200	4
422	20250327	115000	92683600	30200	30200	30200	30200	4
423	20250327	114900	92562800	30200	30250	30250	30200	7
424	20250327	114800	92351200	30200	30200	30200	30200	4
425	20250327	114700	92230400	30200	30200	30200	30200	1
426	20250327	114600	92200200	30200	30200	30250	30200	9
427	20250327	114500	91928200	30200	30200	30200	30200	2
428	20250327	114400	91867800	30200	30200	30250	30200	8
429	20250327	114300	91626000	30200	30200	30200	30200	2
430	20250327	114200	91565600	30200	30200	30200	30200	4
431	20250327	114100	91444800	30250	30200	30250	30200	7
432	20250327	114000	91233100	30200	30200	30200	30200	4
433	20250327	113900	91112300	30250	30200	30250	30200	7
434	20250327	113800	90900650	30200	30200	30200	30200	4
435	20250327	113700	90779850	30200	30200	30200	30200	2
436	20250327	113600	90719450	30250	30200	30250	30200	7
437	20250327	113500	90507800	30200	30200	30200	30200	3
438	20250327	113400	90417200	30200	30250	30250	30200	6
439	20250327	113300	90235800	30150	30150	30150	30150	4
440	20250327	113200	90115200	30150	30200	30250	30150	7
441	20250327	113100	89903850	30150	30150	30150	30150	4
442	20250327	113000	89783250	30150	30200	30200	30150	20
443	20250327	112900	89179350	30200	30150	30250	30150	8
444	20250327	112800	88937800	30150	30150	30150	30150	2
445	20250327	112700	88877500	30150	30200	30200	30150	8
446	20250327	112600	88636100	30150	30150	30150	30150	2
447	20250327	112500	88575800	30150	30200	30200	30150	4
448	20250327	112400	88455100	30200	30100	30200	30100	6
449	20250327	112300	88274200	30100	30200	30200	30100	172
450	20250327	112200	83092850	30200	30200	30250	30200	7
451	20250327	112100	82881250	30150	30150	30150	30150	4
452	20250327	112000	82760650	30150	30250	30250	30150	15
453	20250327	111900	82307550	30200	30200	30200	30200	4
454	20250327	111800	82186750	30200	30200	30200	30200	1
455	20250327	111700	82156550	30200	30200	30250	30200	11
456	20250327	111600	81824000	30200	30200	30200	30200	2
457	20250327	111500	81763600	30200	30250	30250	30200	8
458	20250327	111400	81521800	30200	30200	30200	30200	2
459	20250327	111300	81461400	30200	30200	30200	30200	4
460	20250327	111200	81340600	30250	30200	30250	30200	5
461	20250327	111100	81189400	30200	30200	30200	30200	4
462	20250327	111000	81068600	30200	30250	30250	30200	7
463	20250327	110900	80856950	30200	30200	30200	30200	4
464	20250327	110800	80736150	30200	30200	30200	30200	2
465	20250327	110700	80675750	30200	30200	30250	30200	6
466	20250327	110600	80494400	30200	30200	30200	30200	2
467	20250327	110500	80434000	30200	30200	30250	30200	10
468	20250327	110400	80131700	30200	30200	30200	30200	2
469	20250327	110300	80071300	30200	30200	30250	30200	8
470	20250327	110200	79829600	30200	30200	30200	30200	0
471	20250327	110100	79829600	30200	30200	30200	30200	3
472	20250327	110000	79739000	30250	30250	30250	30200	6
473	20250327	105900	79557600	30200	30200	30200	30200	4
474	20250327	105800	79436800	30200	30250	30250	30200	7
475	20250327	105700	79225150	30150	30150	30150	30150	9
476	20250327	105600	78953800	30200	30250	30250	30200	16
477	20250327	105500	78470500	30250	30200	30250	30200	27
478	20250327	105400	77653800	30200	30200	30200	30200	2
479	20250327	105300	77593400	30200	30200	30250	30200	8
480	20250327	105200	77351600	30250	30250	30250	30250	19
481	20250327	105100	76776850	30250	30250	30250	30250	4
482	20250327	105000	76655850	30300	30200	30300	30200	9
483	20250327	104900	76383550	30250	30200	30250	30200	21
484	20250327	104800	75748400	30200	30200	30250	30200	6
485	20250327	104700	75567100	30200	30200	30200	30200	2
486	20250327	104600	75506700	30200	30200	30250	30200	7
487	20250327	104500	75295150	30200	30250	30350	30200	37
488	20250327	104400	74174900	30250	30300	30350	30200	121
489	20250327	104300	70512450	30350	30200	30400	30200	52
490	20250327	104200	68934500	30250	30150	30250	30150	99
491	20250327	104100	65944550	30150	30200	30200	30150	11
492	20250327	104000	65612550	30150	30150	30200	30150	9
493	20250327	103900	65341000	30100	30150	30200	30100	62
494	20250327	103800	63469700	30200	30100	30200	30100	4
495	20250327	103700	63349050	30100	30100	30100	30100	6
496	20250327	103600	63168450	30150	30100	30200	30100	31
497	20250327	103500	62234350	30050	30050	30050	30050	4
498	20250327	103400	62114150	30050	30100	30100	30050	13
499	20250327	103300	61722950	30100	30050	30100	30050	20
500	20250327	103200	61121650	30050	30050	30050	30050	1
501	20250327	103100	61091600	30050	30000	30100	30000	9
502	20250327	103000	60821050	30000	30000	30000	30000	2
503	20250327	102900	60761050	30100	30100	30100	30050	9
504	20250327	102800	60490350	30050	30050	30050	30050	2
505	20250327	102700	60430250	30050	30050	30050	30050	4
506	20250327	102600	60310050	30100	30050	30100	30050	7
507	20250327	102500	60099400	30050	30050	30050	30050	4
508	20250327	102400	59979200	30050	30100	30100	30050	8
509	20250327	102300	59738500	30050	30050	30050	30050	5
510	20250327	102200	59588250	30100	30100	30100	30100	2
511	20250327	102100	59528050	30200	30050	30200	30050	7
512	20250327	102000	59317300	30050	30100	30100	30050	7
513	20250327	101900	59106700	30050	30000	30050	30000	25
514	20250327	101800	58355550	30000	30000	30000	30000	2
515	20250327	101700	58295550	30000	30050	30050	30000	5
516	20250327	101600	58145500	30050	30000	30050	30000	7
517	20250327	101500	57935350	30050	30050	30050	30050	5
518	20250327	101400	57785100	30100	30050	30100	30050	5
519	20250327	101300	57634700	30050	30000	30100	30000	7
520	20250327	101200	57424500	30100	30050	30100	30050	3
521	20250327	101100	57334300	30000	30000	30000	30000	4
522	20250327	101000	57214300	30000	30000	30000	30000	0
523	20250327	100900	57214300	30000	30000	30050	30000	18
524	20250327	100800	56674250	30000	30000	30000	30000	2
525	20250327	100700	56614250	30000	30000	30050	30000	10
526	20250327	100600	56313950	30000	30000	30000	30000	2
527	20250327	100500	56253950	30000	30000	30000	30000	4
528	20250327	100400	56133950	30050	30000	30050	30000	7
529	20250327	100300	55923700	30000	30000	30000	30000	3
530	20250327	100200	55833700	30050	30050	30050	30000	4
531	20250327	100100	55713600	30000	30000	30000	29950	6
532	20250327	100000	55533700	30000	30000	30000	30000	52
533	20250327	095900	53973700	29950	29950	29950	29950	5
534	20250327	095800	53823950	29950	29950	29950	29950	2
535	20250327	095700	53764050	29950	29950	29950	29950	3
536	20250327	095600	53674200	29950	29950	29950	29950	2
537	20250327	095500	53614300	29950	29950	29950	29950	4
538	20250327	095400	53494500	29950	29950	29950	29950	2
539	20250327	095300	53434600	29950	29950	29950	29950	5
540	20250327	095200	53284850	29950	29950	29950	29950	0
541	20250327	095100	53284850	29950	29950	29950	29950	4
542	20250327	095000	53165050	29950	29950	29950	29950	4
543	20250327	094900	53045250	30000	30000	30000	30000	2
544	20250327	094800	52985250	30000	30000	30000	30000	2
545	20250327	094700	52925250	29950	29950	29950	29950	4
546	20250327	094600	52805450	30000	29950	30000	29950	51
547	20250327	094500	51275500	30000	30000	30000	30000	5
548	20250327	094400	51125500	30000	30000	30000	30000	29
549	20250327	094300	50255500	29950	30000	30050	29950	6
550	20250327	094200	50075450	29950	29950	30000	29950	66
551	20250327	094100	48098150	29900	29900	29900	29900	2
552	20250327	094000	48038350	29900	29900	29900	29900	4
553	20250327	093900	47918750	29900	29900	29900	29900	6
554	20250327	093800	47739350	29850	29850	29850	29850	4
555	20250327	093700	47619950	29900	29900	29900	29900	54
556	20250327	093600	46005350	29900	29850	29900	29850	8
557	20250327	093500	45766400	29900	29900	29900	29900	3
558	20250327	093400	45676700	29900	29850	29950	29850	5
559	20250327	093300	45527300	29900	29850	29900	29850	7
560	20250327	093200	45318250	29900	29900	29900	29900	1
561	20250327	093100	45288350	29850	29900	29900	29850	7
562	20250327	093000	45079300	29850	29850	29900	29850	8
563	20250327	092900	44840400	29850	29850	29850	29850	3
564	20250327	092800	44750850	29850	29850	29850	29850	6
565	20250327	092700	44571750	29850	29850	29850	29850	6
566	20250327	092600	44392650	29850	29850	29850	29850	2
567	20250327	092500	44332950	29850	29850	29850	29850	6
568	20250327	092400	44153850	29850	29850	29850	29850	16
569	20250327	092300	43676250	29850	29850	29850	29850	3
570	20250327	092200	43586700	29850	29850	29850	29850	5
571	20250327	092100	43437450	29850	29850	29850	29850	6
572	20250327	092000	43258350	29900	29850	29900	29850	4
573	20250327	091900	43138900	29850	29850	29900	29850	8
574	20250327	091800	42900000	29850	29850	29850	29850	5
575	20250327	091700	42750750	29900	29900	29900	29900	11
576	20250327	091600	42421850	29900	29900	29900	29900	20
577	20250327	091500	41823850	29900	29850	29900	29850	6
578	20250327	091400	41644700	29850	29850	29850	29850	3
579	20250327	091300	41555150	29800	29800	29850	29800	47
580	20250327	091200	40154500	29800	29800	29850	29800	25
581	20250327	091100	39408600	29800	29900	29900	29800	3
582	20250327	091000	39319050	29900	29800	29900	29800	168
583	20250327	090900	34303650	29800	29800	29800	29800	84
584	20250327	090800	31800450	29850	29850	29850	29850	10
585	20250327	090700	31501950	29850	29800	29850	29800	166
586	20250327	090600	26547000	29950	29850	29950	29800	361
587	20250327	090500	15771350	29900	29900	29900	29900	154
588	20250327	090400	11166750	29950	29900	29950	29900	194
589	20250327	090300	5356600	29900	29900	29900	29900	5
590	20250327	090200	5207100	29900	29900	29900	29900	3
591	20250327	090100	5117400	29900	29900	29900	29900	6
592	20250327	090000	4938000	29900	29900	29950	29900	165