KissMeData/005090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184400	167842725	22600	22600	22600	22600	232
3	20250327	184300	167842725	22600	22600	22600	22600	0
4	20250327	184200	167842725	22600	22600	22600	22600	0
5	20250327	184100	167842725	22600	22600	22600	22600	0
6	20250327	184000	167842725	22600	22600	22600	22600	0
7	20250327	183900	167842725	22600	22600	22600	22600	0
8	20250327	183800	167842725	22600	22600	22600	22600	0
9	20250327	183700	167842725	22600	22600	22600	22600	0
10	20250327	183600	167842725	22600	22600	22600	22600	0
11	20250327	183500	167842725	22600	22600	22600	22600	0
12	20250327	183400	167842725	22600	22600	22600	22600	0
13	20250327	183300	167842725	22600	22600	22600	22600	0
14	20250327	183200	167842725	22600	22600	22600	22600	0
15	20250327	183100	167842725	22600	22600	22600	22600	0
16	20250327	183000	167842725	22600	22600	22600	22600	0
17	20250327	182900	167842725	22600	22600	22600	22600	0
18	20250327	182800	167842725	22600	22600	22600	22600	0
19	20250327	182700	167842725	22600	22600	22600	22600	0
20	20250327	182600	167842725	22600	22600	22600	22600	0
21	20250327	182500	167842725	22600	22600	22600	22600	0
22	20250327	182400	167842725	22600	22600	22600	22600	0
23	20250327	182300	167842725	22600	22600	22600	22600	0
24	20250327	182200	167842725	22600	22600	22600	22600	0
25	20250327	182100	167842725	22600	22600	22600	22600	0
26	20250327	182000	167842725	22600	22600	22600	22600	0
27	20250327	181900	167842725	22600	22600	22600	22600	0
28	20250327	181800	167842725	22600	22600	22600	22600	0
29	20250327	181700	167842725	22600	22600	22600	22600	0
30	20250327	181600	167842725	22600	22600	22600	22600	0
31	20250327	181500	167842725	22600	22600	22600	22600	0
32	20250327	181400	167842725	22600	22600	22600	22600	232
33	20250327	181300	167842725	22600	22600	22600	22600	0
34	20250327	181200	167842725	22600	22600	22600	22600	0
35	20250327	181100	167842725	22600	22600	22600	22600	0
36	20250327	181000	167842725	22600	22600	22600	22600	0
37	20250327	180900	167842725	22600	22600	22600	22600	0
38	20250327	180800	167842725	22600	22600	22600	22600	0
39	20250327	180700	167842725	22600	22600	22600	22600	0
40	20250327	180600	167842725	22600	22600	22600	22600	0
41	20250327	180500	167842725	22600	22600	22600	22600	0
42	20250327	180400	167842725	22600	22600	22600	22600	0
43	20250327	180300	167842725	22600	22600	22600	22600	0
44	20250327	180200	167842725	22600	22600	22600	22600	0
45	20250327	180100	167842725	22600	22600	22600	22600	0
46	20250327	180000	167842725	22600	22600	22600	22600	0
47	20250327	175900	167842725	22600	22600	22600	22600	0
48	20250327	175800	167842725	22600	22600	22600	22600	0
49	20250327	175700	167842725	22600	22600	22600	22600	0
50	20250327	175600	167842725	22600	22600	22600	22600	0
51	20250327	175500	167842725	22600	22600	22600	22600	0
52	20250327	175400	167842725	22600	22600	22600	22600	0
53	20250327	175300	167842725	22600	22600	22600	22600	0
54	20250327	175200	167842725	22600	22600	22600	22600	0
55	20250327	175100	167842725	22600	22600	22600	22600	0
56	20250327	175000	167842725	22600	22600	22600	22600	0
57	20250327	174900	167842725	22600	22600	22600	22600	0
58	20250327	174800	167842725	22600	22600	22600	22600	0
59	20250327	174700	167842725	22600	22600	22600	22600	0
60	20250327	174600	167842725	22600	22600	22600	22600	0
61	20250327	174500	167842725	22600	22600	22600	22600	0
62	20250327	174400	167842725	22600	22600	22600	22600	232
63	20250327	174300	167842725	22600	22600	22600	22600	0
64	20250327	174200	167842725	22600	22600	22600	22600	0
65	20250327	174100	167842725	22600	22600	22600	22600	0
66	20250327	174000	167842725	22600	22600	22600	22600	0
67	20250327	173900	167842725	22600	22600	22600	22600	0
68	20250327	173800	167842725	22600	22600	22600	22600	0
69	20250327	173700	167842725	22600	22600	22600	22600	0
70	20250327	173600	167842725	22600	22600	22600	22600	0
71	20250327	173500	167842725	22600	22600	22600	22600	0
72	20250327	173400	167842725	22600	22600	22600	22600	0
73	20250327	173300	167842725	22600	22600	22600	22600	0
74	20250327	173200	167842725	22600	22600	22600	22600	0
75	20250327	173100	167842725	22600	22600	22600	22600	0
76	20250327	173000	167842725	22600	22600	22600	22600	0
77	20250327	172900	167842725	22600	22600	22600	22600	0
78	20250327	172800	167842725	22600	22600	22600	22600	0
79	20250327	172700	167842725	22600	22600	22600	22600	0
80	20250327	172600	167842725	22600	22600	22600	22600	0
81	20250327	172500	167842725	22600	22600	22600	22600	0
82	20250327	172400	167842725	22600	22600	22600	22600	0
83	20250327	172300	167842725	22600	22600	22600	22600	0
84	20250327	172200	167842725	22600	22600	22600	22600	0
85	20250327	172100	167842725	22600	22600	22600	22600	0
86	20250327	172000	167842725	22600	22600	22600	22600	0
87	20250327	171900	167842725	22600	22600	22600	22600	0
88	20250327	171800	167842725	22600	22600	22600	22600	0
89	20250327	171700	167842725	22600	22600	22600	22600	0
90	20250327	171600	167842725	22600	22600	22600	22600	0
91	20250327	171500	167842725	22600	22600	22600	22600	0
92	20250327	171400	167842725	22600	22600	22600	22600	232
93	20250327	171300	167842725	22600	22600	22600	22600	0
94	20250327	171200	167842725	22600	22600	22600	22600	0
95	20250327	171100	167842725	22600	22600	22600	22600	0
96	20250327	171000	167842725	22600	22600	22600	22600	0
97	20250327	170900	167842725	22600	22600	22600	22600	0
98	20250327	170800	167842725	22600	22600	22600	22600	0
99	20250327	170700	167842725	22600	22600	22600	22600	0
100	20250327	170600	167842725	22600	22600	22600	22600	0
101	20250327	170500	167842725	22600	22600	22600	22600	0
102	20250327	170400	167842725	22600	22600	22600	22600	0
103	20250327	170300	167842725	22600	22600	22600	22600	0
104	20250327	170200	167842725	22600	22600	22600	22600	0
105	20250327	170100	167842725	22600	22600	22600	22600	0
106	20250327	170000	167842725	22600	22600	22600	22600	0
107	20250327	165900	167842725	22600	22600	22600	22600	0
108	20250327	165800	167842725	22600	22600	22600	22600	0
109	20250327	165700	167842725	22600	22600	22600	22600	0
110	20250327	165600	167842725	22600	22600	22600	22600	0
111	20250327	165500	167842725	22600	22600	22600	22600	0
112	20250327	165400	167842725	22600	22600	22600	22600	0
113	20250327	165300	167842725	22600	22600	22600	22600	0
114	20250327	165200	167842725	22600	22600	22600	22600	0
115	20250327	165100	167842725	22600	22600	22600	22600	0
116	20250327	165000	167842725	22600	22600	22600	22600	0
117	20250327	164900	167842725	22600	22600	22600	22600	0
118	20250327	164800	167842725	22600	22600	22600	22600	0
119	20250327	164700	167842725	22600	22600	22600	22600	0
120	20250327	164600	167842725	22600	22600	22600	22600	0
121	20250327	164500	167842725	22600	22600	22600	22600	0
122	20250327	164400	167842725	22600	22600	22600	22600	232
123	20250327	164300	167842725	22600	22600	22600	22600	0
124	20250327	164200	167842725	22600	22600	22600	22600	0
125	20250327	164100	167842725	22600	22600	22600	22600	0
126	20250327	164000	167842725	22600	22600	22600	22600	0
127	20250327	163900	167842725	22600	22600	22600	22600	0
128	20250327	163800	167842725	22600	22600	22600	22600	0
129	20250327	163700	167842725	22600	22600	22600	22600	0
130	20250327	163600	167842725	22600	22600	22600	22600	0
131	20250327	163500	167842725	22600	22600	22600	22600	0
132	20250327	163400	167842725	22600	22600	22600	22600	0
133	20250327	163300	167842725	22600	22600	22600	22600	0
134	20250327	163200	167842725	22600	22600	22600	22600	0
135	20250327	163100	167842725	22600	22600	22600	22600	0
136	20250327	163000	167842725	22600	22600	22600	22600	0
137	20250327	162900	167842725	22600	22600	22600	22600	0
138	20250327	162800	167842725	22600	22600	22600	22600	0
139	20250327	162700	167842725	22600	22600	22600	22600	0
140	20250327	162600	167842725	22600	22600	22600	22600	0
141	20250327	162500	167842725	22600	22600	22600	22600	0
142	20250327	162400	167842725	22600	22600	22600	22600	0
143	20250327	162300	167842725	22600	22600	22600	22600	0
144	20250327	162200	167842725	22600	22600	22600	22600	0
145	20250327	162100	167842725	22600	22600	22600	22600	0
146	20250327	162000	167842725	22600	22600	22600	22600	0
147	20250327	161900	167842725	22600	22600	22600	22600	0
148	20250327	161800	167842725	22600	22600	22600	22600	0
149	20250327	161700	167842725	22600	22600	22600	22600	0
150	20250327	161600	167842725	22600	22600	22600	22600	0
151	20250327	161500	167842725	22600	22600	22600	22600	0
152	20250327	161400	167842725	22600	22600	22600	22600	232
153	20250327	161300	167842725	22600	22600	22600	22600	0
154	20250327	161200	167842725	22600	22600	22600	22600	0
155	20250327	161100	167842725	22600	22600	22600	22600	0
156	20250327	161000	167842725	22600	22600	22600	22600	0
157	20250327	160900	167842725	22600	22600	22600	22600	0
158	20250327	160800	167842725	22600	22600	22600	22600	0
159	20250327	160700	167842725	22600	22600	22600	22600	0
160	20250327	160600	167842725	22600	22600	22600	22600	0
161	20250327	160500	167842725	22600	22600	22600	22600	0
162	20250327	160400	167842725	22600	22600	22600	22600	0
163	20250327	160300	167842725	22600	22600	22600	22600	0
164	20250327	160200	167842725	22600	22600	22600	22600	0
165	20250327	160100	167842725	22600	22600	22600	22600	0
166	20250327	160000	167842725	22600	22600	22600	22600	0
167	20250327	155900	167842725	22600	22600	22600	22600	0
168	20250327	155800	167842725	22600	22600	22600	22600	0
169	20250327	155700	167842725	22600	22600	22600	22600	0
170	20250327	155600	167842725	22600	22600	22600	22600	0
171	20250327	155500	167842725	22600	22600	22600	22600	0
172	20250327	155400	167842725	22600	22600	22600	22600	0
173	20250327	155300	167842725	22600	22600	22600	22600	0
174	20250327	155200	167842725	22600	22600	22600	22600	0
175	20250327	155100	167842725	22600	22600	22600	22600	0
176	20250327	155000	167842725	22600	22600	22600	22600	0
177	20250327	154900	167842725	22600	22600	22600	22600	0
178	20250327	154800	167842725	22600	22600	22600	22600	0
179	20250327	154700	167842725	22600	22600	22600	22600	0
180	20250327	154600	167842725	22600	22600	22600	22600	0
181	20250327	154500	167842725	22600	22600	22600	22600	0
182	20250327	154400	167842725	22600	22600	22600	22600	232
183	20250327	154300	167842725	22600	22600	22600	22600	0
184	20250327	154200	167842725	22600	22600	22600	22600	0
185	20250327	154100	167842725	22600	22600	22600	22600	0
186	20250327	154000	167842725	22600	22600	22600	22600	0
187	20250327	153900	167842725	22600	22600	22600	22600	0
188	20250327	153800	167842725	22600	22600	22600	22600	0
189	20250327	153700	167842725	22600	22600	22600	22600	0
190	20250327	153600	167842725	22600	22600	22600	22600	0
191	20250327	153500	167842725	22600	22600	22600	22600	0
192	20250327	153400	167842725	22600	22600	22600	22600	0
193	20250327	153300	167842725	22600	22600	22600	22600	0
194	20250327	153200	167842725	22600	22600	22600	22600	0
195	20250327	153100	167842725	22600	22600	22600	22600	0
196	20250327	153000	167842725	22600	22600	22600	22600	232
197	20250327	152900	162599525	22600	22600	22600	22600	0
198	20250327	152800	162599525	22600	22600	22600	22600	0
199	20250327	152700	162599525	22600	22600	22600	22600	0
200	20250327	152600	162599525	22600	22600	22600	22600	0
201	20250327	152500	162599525	22600	22600	22600	22600	0
202	20250327	152400	162599525	22600	22600	22600	22600	0
203	20250327	152300	162599525	22600	22600	22600	22600	0
204	20250327	152200	162599525	22600	22600	22600	22600	0
205	20250327	152100	162599525	22600	22600	22600	22600	0
206	20250327	152000	162599525	22600	22600	22600	22600	0
207	20250327	151900	162599525	22600	22600	22600	22600	0
208	20250327	151800	162599525	22600	22600	22600	22600	0
209	20250327	151700	162599525	22600	22600	22600	22600	0
210	20250327	151600	162599525	22600	22600	22600	22600	0
211	20250327	151500	162599525	22600	22600	22600	22600	0
212	20250327	151400	162599525	22600	22600	22600	22600	0
213	20250327	151300	162599525	22600	22600	22600	22600	0
214	20250327	151200	162599525	22600	22550	22600	22550	83
215	20250327	151100	160727725	22600	22600	22600	22600	3
216	20250327	151000	160659925	22550	22550	22550	22550	2
217	20250327	150900	160614825	22600	22600	22600	22600	0
218	20250327	150800	160614825	22600	22600	22600	22600	0
219	20250327	150700	160614825	22600	22600	22600	22600	0
220	20250327	150600	160614825	22600	22600	22600	22600	0
221	20250327	150500	160614825	22600	22600	22600	22600	0
222	20250327	150400	160614825	22600	22600	22600	22600	0
223	20250327	150300	160614825	22600	22600	22600	22600	0
224	20250327	150200	160614825	22600	22600	22600	22600	4
225	20250327	150100	160524425	22550	22550	22550	22550	0
226	20250327	150000	160524425	22550	22600	22600	22550	12
227	20250327	145900	160253625	22650	22650	22650	22650	1
228	20250327	145800	160230975	22600	22600	22700	22600	5
229	20250327	145700	160117675	22550	22600	22600	22550	9
230	20250327	145600	159914625	22600	22600	22600	22600	0
231	20250327	145500	159914625	22600	22600	22650	22600	36
232	20250327	145400	159100575	22600	22600	22600	22600	0
233	20250327	145300	159100575	22600	22600	22600	22600	2
234	20250327	145200	159055375	22650	22600	22650	22600	96
235	20250327	145100	156881475	22600	22550	22600	22550	16
236	20250327	145000	156520275	22550	22550	22550	22550	0
237	20250327	144900	156520275	22550	22550	22550	22550	10
238	20250327	144800	156294775	22600	22600	22600	22600	13
239	20250327	144700	156000975	22600	22600	22600	22600	10
240	20250327	144600	155774975	22550	22550	22550	22550	14
241	20250327	144500	155459275	22550	22600	22600	22550	13
242	20250327	144400	155165775	22600	22600	22600	22600	1
243	20250327	144300	155143175	22600	22600	22600	22600	14
244	20250327	144200	154826775	22600	22600	22600	22550	10
245	20250327	144100	154601125	22600	22600	22600	22600	5
246	20250327	144000	154488125	22600	22600	22600	22550	13
247	20250327	143900	154194725	22600	22600	22600	22600	3
248	20250327	143800	154126925	22600	22550	22600	22550	11
249	20250327	143700	153878725	22600	22600	22600	22600	4
250	20250327	143600	153788325	22600	22550	22600	22550	11
251	20250327	143500	153540075	22600	22600	22600	22600	4
252	20250327	143400	153449675	22600	22600	22600	22600	4
253	20250327	143300	153359275	22550	22600	22600	22550	13
254	20250327	143200	153065875	22600	22600	22600	22600	4
255	20250327	143100	152975475	22550	22600	22600	22550	11
256	20250327	143000	152727225	22600	22600	22600	22600	3
257	20250327	142900	152659425	22550	22600	22600	22550	16
258	20250327	142800	152298375	22600	22600	22600	22550	8
259	20250327	142700	152117675	22600	22600	22600	22550	23
260	20250327	142600	151598375	22600	22600	22600	22550	7
261	20250327	142500	151440275	22550	22600	22600	22550	15
262	20250327	142400	151101725	22600	22600	22600	22550	6
263	20250327	142300	150966225	22600	22600	22600	22550	7
264	20250327	142200	150808125	22600	22600	22600	22550	16
265	20250327	142100	150447025	22600	22600	22600	22550	8
266	20250327	142000	150266375	22600	22700	22700	22600	10
267	20250327	141900	150040075	22650	22650	22700	22650	12
268	20250327	141800	149768225	22650	22600	22650	22600	223
269	20250327	141700	144722975	22600	22550	22600	22550	12
270	20250327	141600	144451925	22600	22600	22600	22550	37
271	20250327	141500	143617175	22600	22550	22600	22550	7
272	20250327	141400	143459125	22600	22500	22600	22500	303
273	20250327	141300	136626675	22550	22500	22550	22500	4
274	20250327	141200	136536525	22550	22500	22550	22500	11
275	20250327	141100	136288825	22550	22550	22550	22550	7
276	20250327	141000	136130975	22550	22550	22550	22550	54
277	20250327	140900	134913275	22500	22550	22550	22500	11
278	20250327	140800	134665500	22550	22550	22550	22550	4
279	20250327	140700	134575300	22550	22500	22550	22500	10
280	20250327	140600	134350150	22550	22550	22550	22550	4
281	20250327	140500	134259950	22550	22500	22550	22500	12
282	20250327	140400	133989750	22500	22500	22500	22500	0
283	20250327	140300	133989750	22500	22500	22500	22500	8
284	20250327	140200	133809750	22500	22500	22500	22500	0
285	20250327	140100	133809750	22500	22500	22500	22500	9
286	20250327	140000	133607250	22500	22500	22500	22500	3
287	20250327	135900	133539750	22500	22500	22500	22500	7
288	20250327	135800	133382250	22500	22500	22500	22500	9
289	20250327	135700	133179750	22500	22500	22500	22500	1
290	20250327	135600	133157250	22500	22450	22500	22450	13
291	20250327	135500	132864900	22450	22500	22500	22450	531
292	20250327	135400	120932350	22500	22500	22500	22500	13
293	20250327	135300	120639850	22500	22500	22500	22500	2
294	20250327	135200	120594850	22500	22500	22500	22500	10
295	20250327	135100	120369850	22500	22500	22500	22500	1116
296	20250327	135000	95259850	22500	22500	22550	22500	17
297	20250327	134900	94877150	22500	22550	22550	22500	6
298	20250327	134800	94741900	22500	22500	22550	22500	14
299	20250327	134700	94426700	22500	22500	22550	22500	6
300	20250327	134600	94291500	22500	22550	22550	22500	7
301	20250327	134500	94133800	22500	22500	22550	22500	17
302	20250327	134400	93751100	22550	22550	22550	22550	4
303	20250327	134300	93660900	22500	22500	22550	22500	19
304	20250327	134200	93233000	22500	22550	22550	22500	6
305	20250327	134100	93097800	22500	22550	22550	22500	14
306	20250327	134000	92782600	22500	22500	22550	22500	8
307	20250327	133900	92602450	22500	22500	22550	22500	13
308	20250327	133800	92309800	22500	22500	22550	22500	6
309	20250327	133700	92174600	22500	22550	22550	22500	15
310	20250327	133600	91836900	22500	22550	22550	22500	4
311	20250327	133500	91746750	22500	22550	22550	22500	6
312	20250327	133400	91611550	22500	22500	22500	22500	12
313	20250327	133300	91341550	22550	22500	22550	22500	6
314	20250327	133200	91206350	22550	22500	22550	22500	14
315	20250327	133100	90891150	22550	22500	22550	22500	4
316	20250327	133000	90801000	22500	22500	22550	22500	14
317	20250327	132900	90485800	22500	22500	22500	22500	3
318	20250327	132800	90418300	22500	22500	22500	22500	11
319	20250327	132700	90170800	22500	22500	22500	22500	1
320	20250327	132600	90148300	22500	22500	22550	22500	51
321	20250327	132500	88998800	22550	22550	22550	22550	10
322	20250327	132400	88773300	22550	22550	22550	22550	18
323	20250327	132300	88367400	22550	22550	22550	22550	3
324	20250327	132200	88299750	22550	22550	22550	22550	2
325	20250327	132100	88254650	22550	22550	22600	22550	17
326	20250327	132000	87871100	22550	22550	22550	22550	0
327	20250327	131900	87871100	22550	22550	22550	22550	13
328	20250327	131800	87577950	22550	22550	22550	22550	1
329	20250327	131700	87555400	22550	22550	22550	22550	10
330	20250327	131600	87329900	22550	22550	22550	22550	2
331	20250327	131500	87284800	22550	22550	22550	22550	10
332	20250327	131400	87059300	22550	22550	22550	22550	2
333	20250327	131300	87014200	22550	22550	22550	22550	9
334	20250327	131200	86811250	22550	22550	22550	22550	17
335	20250327	131100	86427900	22550	22500	22550	22500	12
336	20250327	131000	86157700	22500	22500	22500	22500	1
337	20250327	130900	86135200	22500	22500	22550	22500	3
338	20250327	130800	86067650	22550	22550	22550	22550	10
339	20250327	130700	85842150	22550	22550	22550	22550	0
340	20250327	130600	85842150	22550	22550	22550	22550	16
341	20250327	130500	85481350	22550	22550	22550	22550	1
342	20250327	130400	85458800	22550	22550	22550	22550	11
343	20250327	130300	85210750	22550	22550	22550	22550	1
344	20250327	130200	85188200	22550	22550	22550	22550	11
345	20250327	130100	84940150	22550	22550	22550	22550	3
346	20250327	130000	84872500	22550	22500	22550	22500	45
347	20250327	125900	83858300	22500	22550	22550	22500	5
348	20250327	125800	83745650	22500	22550	22550	22500	6
349	20250327	125700	83610450	22500	22550	22550	22500	14
350	20250327	125600	83295250	22500	22500	22550	22500	26
351	20250327	125500	82709150	22500	22500	22550	22500	16
352	20250327	125400	82348950	22500	22550	22550	22500	8
353	20250327	125300	82168650	22500	22500	22500	22500	9
354	20250327	125200	81966150	22550	22500	22550	22500	9
355	20250327	125100	81763450	22550	22500	22550	22500	16
356	20250327	125000	81403100	22500	22500	22550	22500	6
357	20250327	124900	81267900	22550	22500	22550	22500	14
358	20250327	124800	80952700	22500	22550	22550	22500	6
359	20250327	124700	80817500	22550	22500	22550	22500	13
360	20250327	124600	80524850	22500	22500	22550	22500	63
361	20250327	124500	79104350	22500	22500	22500	22500	1
362	20250327	124400	79081850	22500	22500	22500	22500	12
363	20250327	124300	78811850	22500	22550	22550	22500	304
364	20250327	124200	71971650	22500	22500	22500	22500	11
365	20250327	124100	71724150	22550	22550	22550	22550	9
366	20250327	124000	71521200	22500	22500	22550	22500	16
367	20250327	123900	71161000	22500	22500	22550	22500	8
368	20250327	123800	70980800	22500	22500	22550	22500	21
369	20250327	123700	70508100	22500	22550	22550	22500	7
370	20250327	123600	70350400	22550	22500	22550	22500	16
371	20250327	123500	69990150	22500	22500	22550	22500	6
372	20250327	123400	69854950	22500	22550	22550	22500	6
373	20250327	123300	69719750	22500	22500	22500	22500	10
374	20250327	123200	69494750	22550	22500	22550	22500	6
375	20250327	123100	69359550	22500	22500	22500	22500	11
376	20250327	123000	69112050	22500	22500	22500	22500	1
377	20250327	122900	69089550	22500	22500	22500	22500	71
378	20250327	122800	67492050	22500	22500	22550	22500	216
379	20250327	122700	62631300	22550	22550	22550	22500	14
380	20250327	122600	62316100	22500	22550	22550	22500	5
381	20250327	122500	62203450	22550	22500	22550	22500	15
382	20250327	122400	61865750	22500	22500	22550	22500	5
383	20250327	122300	61753100	22550	22500	22550	22500	13
384	20250327	122200	61460450	22500	22500	22500	22500	2
385	20250327	122100	61415450	22500	22500	22500	22500	3
386	20250327	122000	61347950	22500	22500	22550	22500	12
387	20250327	121900	61077900	22500	22550	22600	22500	405
388	20250327	121800	51960450	22550	22550	22600	22550	24
389	20250327	121700	51418550	22600	22550	22600	22550	5
390	20250327	121600	51305650	22550	22550	22550	22550	9
391	20250327	121500	51102700	22550	22550	22550	22550	3
392	20250327	121400	51035050	22550	22550	22550	22550	8
393	20250327	121300	50854650	22550	22550	22600	22550	8
394	20250327	121200	50674050	22550	22550	22550	22550	10
395	20250327	121100	50448550	22600	22550	22600	22550	6
396	20250327	121000	50313050	22550	22550	22600	22550	12
397	20250327	120900	50041950	22550	22550	22550	22550	11
398	20250327	120800	49793900	22550	22550	22550	22550	2
399	20250327	120700	49748800	22550	22550	22600	22550	13
400	20250327	120600	49455600	22600	22600	22600	22550	4
401	20250327	120500	49365250	22550	22600	22600	22550	11
402	20250327	120400	49117100	22550	22600	22600	22550	5
403	20250327	120300	49004200	22550	22550	22550	22550	22
404	20250327	120200	48508100	22550	22600	22600	22550	9
405	20250327	120100	48304950	22550	22550	22550	22550	8
406	20250327	120000	48124550	22600	22550	22600	22550	9
407	20250327	115900	47921400	22600	22550	22600	22550	15
408	20250327	115800	47582950	22550	22600	22600	22550	7
409	20250327	115700	47424900	22550	22550	22550	22550	1
410	20250327	115600	47402350	22550	22550	22550	22550	10
411	20250327	115500	47176850	22550	22550	22550	22550	3
412	20250327	115400	47109200	22550	22550	22550	22550	72
413	20250327	115300	45485600	22550	22550	22550	22550	1
414	20250327	115200	45463050	22550	22550	22550	22550	12
415	20250327	115100	45192450	22550	22550	22550	22550	3
416	20250327	115000	45124800	22550	22550	22550	22550	8
417	20250327	114900	44944400	22550	22550	22550	22550	5
418	20250327	114800	44831650	22600	22550	22600	22550	12
419	20250327	114700	44561000	22550	22550	22550	22550	3
420	20250327	114600	44493350	22550	22500	22550	22500	10
421	20250327	114500	44267950	22500	22500	22550	22500	4
422	20250327	114400	44177900	22500	22500	22500	22500	3
423	20250327	114300	44110400	22550	22550	22550	22550	18
424	20250327	114200	43704500	22550	22550	22550	22550	2
425	20250327	114100	43659400	22550	22550	22550	22550	13
426	20250327	114000	43366250	22550	22550	22550	22550	1
427	20250327	113900	43343700	22550	22550	22550	22550	3
428	20250327	113800	43276050	22550	22550	22600	22550	29
429	20250327	113700	42620750	22550	22550	22550	22550	10
430	20250327	113600	42395250	22550	22550	22550	22550	4
431	20250327	113500	42305050	22550	22550	22550	22550	10
432	20250327	113400	42079550	22550	22550	22550	22550	2
433	20250327	113300	42034450	22550	22550	22550	22550	2
434	20250327	113200	41989350	22550	22550	22550	22550	12
435	20250327	113100	41718750	22550	22550	22550	22550	2
436	20250327	113000	41673650	22550	22550	22550	22550	8
437	20250327	112900	41493250	22550	22550	22550	22550	1
438	20250327	112800	41470700	22550	22550	22550	22550	12
439	20250327	112700	41200100	22550	22500	22550	22500	3
440	20250327	112600	41132550	22550	22550	22550	22500	10
441	20250327	112500	40907100	22550	22550	22550	22550	11
442	20250327	112400	40659050	22550	22550	22550	22550	9
443	20250327	112300	40456100	22550	22550	22550	22550	2
444	20250327	112200	40411000	22550	22550	22550	22550	12
445	20250327	112100	40140400	22550	22550	22550	22550	1
446	20250327	112000	40117850	22550	22550	22550	22550	4
447	20250327	111900	40027650	22550	22550	22550	22550	8
448	20250327	111800	39847250	22550	22550	22550	22550	4
449	20250327	111700	39757050	22550	22550	22550	22550	10
450	20250327	111600	39531550	22550	22550	22550	22550	1
451	20250327	111500	39509000	22550	22550	22550	22550	11
452	20250327	111400	39260950	22550	22550	22550	22550	4
453	20250327	111300	39170750	22550	22550	22550	22550	7
454	20250327	111200	39012900	22550	22550	22550	22550	5
455	20250327	111100	38900150	22550	22550	22550	22550	8
456	20250327	111000	38719750	22550	22550	22550	22550	5
457	20250327	110900	38607000	22550	22550	22550	22550	1
458	20250327	110800	38584450	22550	22550	22550	22550	10
459	20250327	110700	38358950	22550	22550	22550	22550	2
460	20250327	110600	38313850	22650	22550	22650	22550	56
461	20250327	110500	37048500	22550	22550	22550	22550	3
462	20250327	110400	36980850	22550	22550	22550	22550	10
463	20250327	110300	36755350	22550	22550	22550	22550	1
464	20250327	110200	36732800	22500	22500	22500	22500	91
465	20250327	110100	34685300	22550	22550	22600	22550	36
466	20250327	110000	33873400	22600	22550	22600	22550	14
467	20250327	105900	33557600	22550	22550	22550	22550	3
468	20250327	105800	33489950	22550	22550	22550	22550	14
469	20250327	105700	33174250	22550	22550	22550	22550	2
470	20250327	105600	33129150	22550	22550	22550	22550	4
471	20250327	105500	33038950	22550	22550	22550	22550	12
472	20250327	105400	32768350	22550	22550	22550	22550	42
473	20250327	105300	31821250	22550	22550	22550	22550	31
474	20250327	105200	31122200	22550	22600	22600	22550	2
475	20250327	105100	31077050	22550	22600	22600	22550	12
476	20250327	105000	30806000	22600	22600	22650	22600	12
477	20250327	104900	30534750	22600	22550	22650	22550	15
478	20250327	104800	30196300	22550	22550	22550	22550	7
479	20250327	104700	30038450	22550	22550	22550	22550	7
480	20250327	104600	29880600	22550	22550	22600	22550	6
481	20250327	104500	29745250	22550	22550	22550	22550	4
482	20250327	104400	29655050	22600	22600	22600	22600	5
483	20250327	104300	29542050	22600	22650	22650	22600	7
484	20250327	104200	29383650	22650	22650	22700	22650	8
485	20250327	104100	29202400	22650	22650	22650	22650	6
486	20250327	104000	29066500	22650	22700	22700	22650	14
487	20250327	103900	28749300	22700	22650	22700	22600	25
488	20250327	103800	28182550	22650	22600	22650	22600	88
489	20250327	103700	26192950	22550	22550	22550	22550	3
490	20250327	103600	26125300	22600	22600	22600	22550	17
491	20250327	103500	25741550	22550	22600	22600	22550	10
492	20250327	103400	25515850	22550	22550	22550	22550	10
493	20250327	103300	25290350	22550	22550	22600	22550	4
494	20250327	103200	25200100	22550	22550	22550	22550	2
495	20250327	103100	25155000	22550	22550	22550	22550	23
496	20250327	103000	24636350	22600	22550	22600	22550	5
497	20250327	102900	24523550	22550	22550	22550	22550	10
498	20250327	102800	24298050	22550	22550	22550	22550	3
499	20250327	102700	24230400	22550	22550	22550	22550	12
500	20250327	102600	23959800	22550	22550	22550	22550	3
501	20250327	102500	23892150	22500	22500	22500	22500	12
502	20250327	102400	23622150	22500	22500	22550	22500	7
503	20250327	102300	23464550	22500	22550	22550	22500	6
504	20250327	102200	23329300	22550	22500	22550	22500	10
505	20250327	102100	23103900	22500	22500	22500	22500	4
506	20250327	102000	23013900	22500	22550	22550	22500	19
507	20250327	101900	22586050	22550	22550	22550	22500	9
508	20250327	101800	22383250	22550	22600	22600	22500	7
509	20250327	101700	22225350	22550	22550	22600	22500	29
510	20250327	101600	21571300	22500	22500	22500	22500	2
511	20250327	101500	21526300	22550	22500	22550	22500	9
512	20250327	101400	21323450	22500	22500	22550	22500	7
513	20250327	101300	21165900	22550	22550	22550	22500	10
514	20250327	101200	20940550	22550	22550	22550	22500	4
515	20250327	101100	20850400	22550	22550	22550	22550	3
516	20250327	101000	20782750	22550	22550	22550	22550	10
517	20250327	100900	20557250	22550	22500	22600	22500	8
518	20250327	100800	20376650	22550	22500	22550	22500	8
519	20250327	100700	20196450	22500	22500	22500	22500	11
520	20250327	100600	19948950	22500	22500	22500	22500	3
521	20250327	100500	19881450	22550	22500	22550	22500	15
522	20250327	100400	19543350	22500	22500	22500	22500	4
523	20250327	100300	19453350	22500	22550	22550	22500	186
524	20250327	100200	15259200	22550	22550	22550	22550	4
525	20250327	100100	15169000	22550	22600	22600	22550	28
526	20250327	100000	14536250	22600	22600	22650	22600	10
527	20250327	095900	14310200	22600	22600	22600	22600	9
528	20250327	095800	14106800	22600	22600	22600	22600	0
529	20250327	095700	14106800	22600	22600	22600	22600	1
530	20250327	095600	14084200	22600	22600	22600	22600	8
531	20250327	095500	13903400	22600	22600	22650	22600	35
532	20250327	095400	13112350	22600	22600	22600	22600	1
533	20250327	095300	13089750	22650	22650	22650	22650	0
534	20250327	095200	13089750	22650	22600	22650	22600	53
535	20250327	095100	11889400	22600	22600	22600	22600	0
536	20250327	095000	11889400	22600	22600	22600	22600	2
537	20250327	094900	11844200	22600	22600	22600	22600	1
538	20250327	094800	11821600	22600	22600	22600	22600	1
539	20250327	094700	11799000	22600	22650	22650	22600	2
540	20250327	094600	11753750	22650	22650	22650	22650	1
541	20250327	094500	11731100	22550	22600	22600	22550	13
542	20250327	094400	11437900	22550	22550	22550	22550	14
543	20250327	094300	11122200	22550	22550	22550	22550	0
544	20250327	094200	11122200	22550	22650	22650	22550	6
545	20250327	094100	10986400	22650	22650	22650	22650	1
546	20250327	094000	10963750	22550	22550	22550	22550	31
547	20250327	093900	10264700	22550	22550	22550	22550	0
548	20250327	093800	10264700	22550	22550	22550	22550	0
549	20250327	093700	10264700	22550	22550	22550	22550	1
550	20250327	093600	10242150	22650	22650	22650	22550	3
551	20250327	093500	10174300	22650	22650	22650	22650	3
552	20250327	093400	10106350	22650	22650	22650	22650	1
553	20250327	093300	10083700	22650	22650	22650	22650	10
554	20250327	093200	9857200	22650	22650	22650	22650	6
555	20250327	093100	9721300	22650	22650	22650	22650	1
556	20250327	093000	9698650	22550	22550	22550	22550	0
557	20250327	092900	9698650	22550	22550	22550	22550	0
558	20250327	092800	9698650	22550	22550	22550	22550	0
559	20250327	092700	9698650	22550	22550	22550	22550	0
560	20250327	092600	9698650	22550	22550	22550	22550	0
561	20250327	092500	9698650	22550	22550	22550	22550	0
562	20250327	092400	9698650	22550	22550	22550	22550	0
563	20250327	092300	9698650	22550	22550	22550	22550	0
564	20250327	092200	9698650	22550	22550	22550	22550	0
565	20250327	092100	9698650	22550	22550	22550	22550	0
566	20250327	092000	9698650	22550	22550	22550	22550	0
567	20250327	091900	9698650	22550	22600	22600	22550	5
568	20250327	091800	9585850	22600	22600	22600	22600	16
569	20250327	091700	9224250	22600	22600	22600	22600	12
570	20250327	091600	8953050	22600	22600	22600	22600	75
571	20250327	091500	7258050	22600	22600	22600	22600	0
572	20250327	091400	7258050	22600	22600	22600	22600	2
573	20250327	091300	7212850	22600	22600	22600	22600	1
574	20250327	091200	7190250	22600	22600	22600	22600	5
575	20250327	091100	7077250	22550	22550	22550	22550	0
576	20250327	091000	7077250	22550	22550	22550	22550	0
577	20250327	090900	7077250	22550	22550	22550	22550	0
578	20250327	090800	7077250	22550	22550	22550	22550	0
579	20250327	090700	7077250	22550	22550	22550	22550	15
580	20250327	090600	6739000	22550	22550	22550	22550	0
581	20250327	090500	6739000	22550	22550	22550	22550	0
582	20250327	090400	6739000	22550	22550	22550	22550	1
583	20250327	090300	6716450	22550	22550	22550	22550	0
584	20250327	090200	6716450	22550	22550	22550	22550	134
585	20250327	090100	3694750	22550	22550	22550	22550	50
586	20250327	090000	2567250	22550	22500	22550	22450	114