KissMeData/102940/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201100	794126975	29300	29300	29300	29300	342
3	20250327	201000	794126975	29300	29300	29300	29300	0
4	20250327	200900	794126975	29300	29300	29300	29300	0
5	20250327	200800	794126975	29300	29300	29300	29300	0
6	20250327	200700	794126975	29300	29300	29300	29300	0
7	20250327	200600	794126975	29300	29300	29300	29300	0
8	20250327	200500	794126975	29300	29300	29300	29300	0
9	20250327	200400	794126975	29300	29300	29300	29300	0
10	20250327	200300	794126975	29300	29300	29300	29300	0
11	20250327	200200	794126975	29300	29300	29300	29300	0
12	20250327	200100	794126975	29300	29300	29300	29300	0
13	20250327	200000	794126975	29300	29300	29300	29300	0
14	20250327	195900	794126975	29300	29300	29300	29300	0
15	20250327	195800	794126975	29300	29300	29300	29300	0
16	20250327	195700	794126975	29300	29300	29300	29300	0
17	20250327	195600	794126975	29300	29300	29300	29300	0
18	20250327	195500	794126975	29300	29300	29300	29300	0
19	20250327	195400	794126975	29300	29300	29300	29300	0
20	20250327	195300	794126975	29300	29300	29300	29300	0
21	20250327	195200	794126975	29300	29300	29300	29300	0
22	20250327	195100	794126975	29300	29300	29300	29300	0
23	20250327	195000	794126975	29300	29300	29300	29300	0
24	20250327	194900	794126975	29300	29300	29300	29300	0
25	20250327	194800	794126975	29300	29300	29300	29300	0
26	20250327	194700	794126975	29300	29300	29300	29300	0
27	20250327	194600	794126975	29300	29300	29300	29300	0
28	20250327	194500	794126975	29300	29300	29300	29300	0
29	20250327	194400	794126975	29300	29300	29300	29300	0
30	20250327	194300	794126975	29300	29300	29300	29300	0
31	20250327	194200	794126975	29300	29300	29300	29300	0
32	20250327	194100	794126975	29300	29300	29300	29300	342
33	20250327	194000	794126975	29300	29300	29300	29300	0
34	20250327	193900	794126975	29300	29300	29300	29300	0
35	20250327	193800	794126975	29300	29300	29300	29300	0
36	20250327	193700	794126975	29300	29300	29300	29300	0
37	20250327	193600	794126975	29300	29300	29300	29300	0
38	20250327	193500	794126975	29300	29300	29300	29300	0
39	20250327	193400	794126975	29300	29300	29300	29300	0
40	20250327	193300	794126975	29300	29300	29300	29300	0
41	20250327	193200	794126975	29300	29300	29300	29300	0
42	20250327	193100	794126975	29300	29300	29300	29300	0
43	20250327	193000	794126975	29300	29300	29300	29300	0
44	20250327	192900	794126975	29300	29300	29300	29300	0
45	20250327	192800	794126975	29300	29300	29300	29300	0
46	20250327	192700	794126975	29300	29300	29300	29300	0
47	20250327	192600	794126975	29300	29300	29300	29300	0
48	20250327	192500	794126975	29300	29300	29300	29300	0
49	20250327	192400	794126975	29300	29300	29300	29300	0
50	20250327	192300	794126975	29300	29300	29300	29300	0
51	20250327	192200	794126975	29300	29300	29300	29300	0
52	20250327	192100	794126975	29300	29300	29300	29300	0
53	20250327	192000	794126975	29300	29300	29300	29300	0
54	20250327	191900	794126975	29300	29300	29300	29300	0
55	20250327	191800	794126975	29300	29300	29300	29300	0
56	20250327	191700	794126975	29300	29300	29300	29300	0
57	20250327	191600	794126975	29300	29300	29300	29300	0
58	20250327	191500	794126975	29300	29300	29300	29300	0
59	20250327	191400	794126975	29300	29300	29300	29300	0
60	20250327	191300	794126975	29300	29300	29300	29300	0
61	20250327	191200	794126975	29300	29300	29300	29300	0
62	20250327	191100	794126975	29300	29300	29300	29300	342
63	20250327	191000	794126975	29300	29300	29300	29300	0
64	20250327	190900	794126975	29300	29300	29300	29300	0
65	20250327	190800	794126975	29300	29300	29300	29300	0
66	20250327	190700	794126975	29300	29300	29300	29300	0
67	20250327	190600	794126975	29300	29300	29300	29300	0
68	20250327	190500	794126975	29300	29300	29300	29300	0
69	20250327	190400	794126975	29300	29300	29300	29300	0
70	20250327	190300	794126975	29300	29300	29300	29300	0
71	20250327	190200	794126975	29300	29300	29300	29300	0
72	20250327	190100	794126975	29300	29300	29300	29300	0
73	20250327	190000	794126975	29300	29300	29300	29300	0
74	20250327	185900	794126975	29300	29300	29300	29300	0
75	20250327	185800	794126975	29300	29300	29300	29300	0
76	20250327	185700	794126975	29300	29300	29300	29300	0
77	20250327	185600	794126975	29300	29300	29300	29300	0
78	20250327	185500	794126975	29300	29300	29300	29300	0
79	20250327	185400	794126975	29300	29300	29300	29300	0
80	20250327	185300	794126975	29300	29300	29300	29300	0
81	20250327	185200	794126975	29300	29300	29300	29300	0
82	20250327	185100	794126975	29300	29300	29300	29300	0
83	20250327	185000	794126975	29300	29300	29300	29300	0
84	20250327	184900	794126975	29300	29300	29300	29300	0
85	20250327	184800	794126975	29300	29300	29300	29300	0
86	20250327	184700	794126975	29300	29300	29300	29300	0
87	20250327	184600	794126975	29300	29300	29300	29300	0
88	20250327	184500	794126975	29300	29300	29300	29300	0
89	20250327	184400	794126975	29300	29300	29300	29300	0
90	20250327	184300	794126975	29300	29300	29300	29300	0
91	20250327	184200	794126975	29300	29300	29300	29300	0
92	20250327	184100	794126975	29300	29300	29300	29300	342
93	20250327	184000	794126975	29300	29300	29300	29300	0
94	20250327	183900	794126975	29300	29300	29300	29300	0
95	20250327	183800	794126975	29300	29300	29300	29300	0
96	20250327	183700	794126975	29300	29300	29300	29300	0
97	20250327	183600	794126975	29300	29300	29300	29300	0
98	20250327	183500	794126975	29300	29300	29300	29300	0
99	20250327	183400	794126975	29300	29300	29300	29300	0
100	20250327	183300	794126975	29300	29300	29300	29300	0
101	20250327	183200	794126975	29300	29300	29300	29300	0
102	20250327	183100	794126975	29300	29300	29300	29300	0
103	20250327	183000	794126975	29300	29300	29300	29300	0
104	20250327	182900	794126975	29300	29300	29300	29300	0
105	20250327	182800	794126975	29300	29300	29300	29300	0
106	20250327	182700	794126975	29300	29300	29300	29300	0
107	20250327	182600	794126975	29300	29300	29300	29300	0
108	20250327	182500	794126975	29300	29300	29300	29300	0
109	20250327	182400	794126975	29300	29300	29300	29300	0
110	20250327	182300	794126975	29300	29300	29300	29300	0
111	20250327	182200	794126975	29300	29300	29300	29300	0
112	20250327	182100	794126975	29300	29300	29300	29300	0
113	20250327	182000	794126975	29300	29300	29300	29300	0
114	20250327	181900	794126975	29300	29300	29300	29300	0
115	20250327	181800	794126975	29300	29300	29300	29300	0
116	20250327	181700	794126975	29300	29300	29300	29300	0
117	20250327	181600	794126975	29300	29300	29300	29300	0
118	20250327	181500	794126975	29300	29300	29300	29300	0
119	20250327	181400	794126975	29300	29300	29300	29300	0
120	20250327	181300	794126975	29300	29300	29300	29300	0
121	20250327	181200	794126975	29300	29300	29300	29300	0
122	20250327	181100	794126975	29300	29300	29300	29300	342
123	20250327	181000	794126975	29300	29300	29300	29300	0
124	20250327	180900	794126975	29300	29300	29300	29300	0
125	20250327	180800	794126975	29300	29300	29300	29300	0
126	20250327	180700	794126975	29300	29300	29300	29300	0
127	20250327	180600	794126975	29300	29300	29300	29300	0
128	20250327	180500	794126975	29300	29300	29300	29300	0
129	20250327	180400	794126975	29300	29300	29300	29300	0
130	20250327	180300	794126975	29300	29300	29300	29300	0
131	20250327	180200	794126975	29300	29300	29300	29300	0
132	20250327	180100	794126975	29300	29300	29300	29300	0
133	20250327	180000	794126975	29300	29300	29300	29300	0
134	20250327	175900	794126975	29300	29300	29300	29300	0
135	20250327	175800	794126975	29300	29300	29300	29300	0
136	20250327	175700	794126975	29300	29300	29300	29300	0
137	20250327	175600	794126975	29300	29300	29300	29300	0
138	20250327	175500	794126975	29300	29300	29300	29300	0
139	20250327	175400	794126975	29300	29300	29300	29300	0
140	20250327	175300	794126975	29300	29300	29300	29300	0
141	20250327	175200	794126975	29300	29300	29300	29300	0
142	20250327	175100	794126975	29300	29300	29300	29300	0
143	20250327	175000	794126975	29300	29300	29300	29300	0
144	20250327	174900	794126975	29300	29300	29300	29300	0
145	20250327	174800	794126975	29300	29300	29300	29300	0
146	20250327	174700	794126975	29300	29300	29300	29300	0
147	20250327	174600	794126975	29300	29300	29300	29300	0
148	20250327	174500	794126975	29300	29300	29300	29300	0
149	20250327	174400	794126975	29300	29300	29300	29300	0
150	20250327	174300	794126975	29300	29300	29300	29300	0
151	20250327	174200	794126975	29300	29300	29300	29300	0
152	20250327	174100	794126975	29300	29300	29300	29300	342
153	20250327	174000	794126975	29300	29300	29300	29300	0
154	20250327	173900	794126975	29300	29300	29300	29300	0
155	20250327	173800	794126975	29300	29300	29300	29300	0
156	20250327	173700	794126975	29300	29300	29300	29300	0
157	20250327	173600	794126975	29300	29300	29300	29300	0
158	20250327	173500	794126975	29300	29300	29300	29300	0
159	20250327	173400	794126975	29300	29300	29300	29300	0
160	20250327	173300	794126975	29300	29300	29300	29300	0
161	20250327	173200	794126975	29300	29300	29300	29300	0
162	20250327	173100	794126975	29300	29300	29300	29300	0
163	20250327	173000	794126975	29300	29300	29300	29300	0
164	20250327	172900	794126975	29300	29300	29300	29300	0
165	20250327	172800	794126975	29300	29300	29300	29300	0
166	20250327	172700	794126975	29300	29300	29300	29300	0
167	20250327	172600	794126975	29300	29300	29300	29300	0
168	20250327	172500	794126975	29300	29300	29300	29300	0
169	20250327	172400	794126975	29300	29300	29300	29300	0
170	20250327	172300	794126975	29300	29300	29300	29300	0
171	20250327	172200	794126975	29300	29300	29300	29300	0
172	20250327	172100	794126975	29300	29300	29300	29300	0
173	20250327	172000	794126975	29300	29300	29300	29300	0
174	20250327	171900	794126975	29300	29300	29300	29300	0
175	20250327	171800	794126975	29300	29300	29300	29300	0
176	20250327	171700	794126975	29300	29300	29300	29300	0
177	20250327	171600	794126975	29300	29300	29300	29300	0
178	20250327	171500	794126975	29300	29300	29300	29300	0
179	20250327	171400	794126975	29300	29300	29300	29300	0
180	20250327	171300	794126975	29300	29300	29300	29300	0
181	20250327	171200	794126975	29300	29300	29300	29300	0
182	20250327	171100	794126975	29300	29300	29300	29300	342
183	20250327	171000	794126975	29300	29300	29300	29300	0
184	20250327	170900	794126975	29300	29300	29300	29300	0
185	20250327	170800	794126975	29300	29300	29300	29300	0
186	20250327	170700	794126975	29300	29300	29300	29300	0
187	20250327	170600	794126975	29300	29300	29300	29300	0
188	20250327	170500	794126975	29300	29300	29300	29300	0
189	20250327	170400	794126975	29300	29300	29300	29300	0
190	20250327	170300	794126975	29300	29300	29300	29300	0
191	20250327	170200	794126975	29300	29300	29300	29300	0
192	20250327	170100	794126975	29300	29300	29300	29300	0
193	20250327	170000	794126975	29300	29300	29300	29300	0
194	20250327	165900	794126975	29300	29300	29300	29300	0
195	20250327	165800	794126975	29300	29300	29300	29300	0
196	20250327	165700	794126975	29300	29300	29300	29300	0
197	20250327	165600	794126975	29300	29300	29300	29300	0
198	20250327	165500	794126975	29300	29300	29300	29300	0
199	20250327	165400	794126975	29300	29300	29300	29300	0
200	20250327	165300	794126975	29300	29300	29300	29300	0
201	20250327	165200	794126975	29300	29300	29300	29300	0
202	20250327	165100	794126975	29300	29300	29300	29300	0
203	20250327	165000	794126975	29300	29300	29300	29300	0
204	20250327	164900	794126975	29300	29300	29300	29300	0
205	20250327	164800	794126975	29300	29300	29300	29300	0
206	20250327	164700	794126975	29300	29300	29300	29300	0
207	20250327	164600	794126975	29300	29300	29300	29300	0
208	20250327	164500	794126975	29300	29300	29300	29300	0
209	20250327	164400	794126975	29300	29300	29300	29300	0
210	20250327	164300	794126975	29300	29300	29300	29300	0
211	20250327	164200	794126975	29300	29300	29300	29300	0
212	20250327	164100	794126975	29300	29300	29300	29300	342
213	20250327	164000	794126975	29300	29300	29300	29300	0
214	20250327	163900	794126975	29300	29300	29300	29300	0
215	20250327	163800	794126975	29300	29300	29300	29300	0
216	20250327	163700	794126975	29300	29300	29300	29300	0
217	20250327	163600	794126975	29300	29300	29300	29300	0
218	20250327	163500	794126975	29300	29300	29300	29300	0
219	20250327	163400	794126975	29300	29300	29300	29300	0
220	20250327	163300	794126975	29300	29300	29300	29300	0
221	20250327	163200	794126975	29300	29300	29300	29300	0
222	20250327	163100	794126975	29300	29300	29300	29300	0
223	20250327	163000	794126975	29300	29300	29300	29300	0
224	20250327	162900	794126975	29300	29300	29300	29300	0
225	20250327	162800	794126975	29300	29300	29300	29300	0
226	20250327	162700	794126975	29300	29300	29300	29300	0
227	20250327	162600	794126975	29300	29300	29300	29300	0
228	20250327	162500	794126975	29300	29300	29300	29300	0
229	20250327	162400	794126975	29300	29300	29300	29300	0
230	20250327	162300	794126975	29300	29300	29300	29300	0
231	20250327	162200	794126975	29300	29300	29300	29300	0
232	20250327	162100	794126975	29300	29300	29300	29300	0
233	20250327	162000	794126975	29300	29300	29300	29300	0
234	20250327	161900	794126975	29300	29300	29300	29300	0
235	20250327	161800	794126975	29300	29300	29300	29300	0
236	20250327	161700	794126975	29300	29300	29300	29300	0
237	20250327	161600	794126975	29300	29300	29300	29300	0
238	20250327	161500	794126975	29300	29300	29300	29300	0
239	20250327	161400	794126975	29300	29300	29300	29300	0
240	20250327	161300	794126975	29300	29300	29300	29300	0
241	20250327	161200	794126975	29300	29300	29300	29300	0
242	20250327	161100	794126975	29300	29300	29300	29300	342
243	20250327	161000	794126975	29300	29300	29300	29300	0
244	20250327	160900	794126975	29300	29300	29300	29300	0
245	20250327	160800	794126975	29300	29300	29300	29300	0
246	20250327	160700	794126975	29300	29300	29300	29300	0
247	20250327	160600	794126975	29300	29300	29300	29300	0
248	20250327	160500	794126975	29300	29300	29300	29300	0
249	20250327	160400	794126975	29300	29300	29300	29300	0
250	20250327	160300	794126975	29300	29300	29300	29300	0
251	20250327	160200	794126975	29300	29300	29300	29300	0
252	20250327	160100	794126975	29300	29300	29300	29300	0
253	20250327	160000	794126975	29300	29300	29300	29300	0
254	20250327	155900	794126975	29300	29300	29300	29300	0
255	20250327	155800	794126975	29300	29300	29300	29300	0
256	20250327	155700	794126975	29300	29300	29300	29300	0
257	20250327	155600	794126975	29300	29300	29300	29300	0
258	20250327	155500	794126975	29300	29300	29300	29300	0
259	20250327	155400	794126975	29300	29300	29300	29300	0
260	20250327	155300	794126975	29300	29300	29300	29300	0
261	20250327	155200	794126975	29300	29300	29300	29300	0
262	20250327	155100	794126975	29300	29300	29300	29300	0
263	20250327	155000	794126975	29300	29300	29300	29300	0
264	20250327	154900	794126975	29300	29300	29300	29300	0
265	20250327	154800	794126975	29300	29300	29300	29300	0
266	20250327	154700	794126975	29300	29300	29300	29300	0
267	20250327	154600	794126975	29300	29300	29300	29300	0
268	20250327	154500	794126975	29300	29300	29300	29300	0
269	20250327	154400	794126975	29300	29300	29300	29300	0
270	20250327	154300	794126975	29300	29300	29300	29300	0
271	20250327	154200	794126975	29300	29300	29300	29300	0
272	20250327	154100	794126975	29300	29300	29300	29300	342
273	20250327	154000	794126975	29300	29300	29300	29300	0
274	20250327	153900	794126975	29300	29300	29300	29300	0
275	20250327	153800	794126975	29300	29300	29300	29300	0
276	20250327	153700	794126975	29300	29300	29300	29300	0
277	20250327	153600	794126975	29300	29300	29300	29300	0
278	20250327	153500	794126975	29300	29300	29300	29300	0
279	20250327	153400	794126975	29300	29300	29300	29300	0
280	20250327	153300	794126975	29300	29300	29300	29300	0
281	20250327	153200	794126975	29300	29300	29300	29300	0
282	20250327	153100	794126975	29300	29300	29300	29300	0
283	20250327	153000	794126975	29300	29300	29300	29300	342
284	20250327	152900	784106375	29300	29300	29300	29300	0
285	20250327	152800	784106375	29300	29300	29300	29300	0
286	20250327	152700	784106375	29300	29300	29300	29300	0
287	20250327	152600	784106375	29300	29300	29300	29300	0
288	20250327	152500	784106375	29300	29300	29300	29300	0
289	20250327	152400	784106375	29300	29300	29300	29300	0
290	20250327	152300	784106375	29300	29300	29300	29300	0
291	20250327	152200	784106375	29300	29300	29300	29300	0
292	20250327	152100	784106375	29300	29300	29300	29300	0
293	20250327	152000	784106375	29300	29300	29300	29300	0
294	20250327	151900	784106375	29300	29200	29300	29200	139
295	20250327	151800	780046875	29200	29200	29200	29200	80
296	20250327	151700	777710875	29250	29250	29250	29250	50
297	20250327	151600	776248375	29250	29250	29250	29250	3
298	20250327	151500	776160625	29250	29250	29250	29200	71
299	20250327	151400	774087275	29250	29500	29500	29200	404
300	20250327	151300	762257075	29300	29500	29500	29300	73
301	20250327	151200	760116575	29500	29350	29500	29300	45
302	20250327	151100	758796375	29350	29450	29450	29350	10
303	20250327	151000	758502175	29350	29350	29350	29350	6
304	20250327	150900	758326075	29450	29450	29450	29450	5
305	20250327	150800	758178825	29350	29350	29350	29350	89
306	20250327	150700	755566675	29350	29350	29350	29350	2
307	20250327	150600	755507975	29500	29550	29550	29350	22
308	20250327	150500	754861025	29350	29350	29550	29350	3
309	20250327	150400	754772775	29400	29400	29400	29400	5
310	20250327	150300	754625775	29350	29350	29350	29350	0
311	20250327	150200	754625775	29350	29400	29400	29350	2
312	20250327	150100	754567025	29350	29400	29400	29350	370
313	20250327	150000	743707425	29550	29350	29550	29350	11
314	20250327	145900	743384375	29350	29400	29400	29350	7
315	20250327	145800	743178875	29350	29400	29400	29350	307
316	20250327	145700	734162775	29400	29400	29400	29400	30
317	20250327	145600	733280775	29400	29550	29550	29400	647
318	20250327	145500	714250625	29550	29550	29550	29550	1
319	20250327	145400	714221075	29450	29450	29450	29450	90
320	20250327	145300	711570575	29450	29450	29450	29450	46
321	20250327	145200	710215875	29600	29500	29600	29450	101
322	20250327	145100	707238075	29600	29600	29600	29600	0
323	20250327	145000	707238075	29600	29600	29600	29600	2
324	20250327	144900	707178875	29450	29600	29600	29450	231
325	20250327	144800	700370275	29600	29600	29600	29600	30
326	20250327	144700	699482275	29600	29500	29600	29500	101
327	20250327	144600	696502675	29600	29600	29600	29600	50
328	20250327	144500	695022675	29500	29500	29500	29500	190
329	20250327	144400	689417675	29600	29500	29600	29500	11
330	20250327	144300	689093075	29600	29600	29600	29600	1
331	20250327	144200	689063475	29500	29400	29500	29350	200
332	20250327	144100	683178625	29400	29450	29450	29400	320
333	20250327	144000	673767125	29400	29400	29400	29400	9
334	20250327	143900	673502525	29400	29400	29400	29400	31
335	20250327	143800	672591125	29400	29400	29400	29400	16
336	20250327	143700	672120725	29450	29450	29450	29450	1
337	20250327	143600	672091275	29350	29400	29400	29350	121
338	20250327	143500	668534925	29400	29400	29400	29400	11
339	20250327	143400	668211525	29450	29450	29450	29450	4
340	20250327	143300	668093725	29450	29450	29450	29450	31
341	20250327	143200	667180775	29400	29400	29400	29400	0
342	20250327	143100	667180775	29400	29400	29450	29400	8
343	20250327	143000	666945275	29450	29450	29450	29450	218
344	20250327	142900	660525175	29450	29550	29550	29450	163
345	20250327	142800	655724725	29400	29400	29400	29400	245
346	20250327	142700	648521725	29450	29450	29450	29450	4
347	20250327	142600	648403925	29450	29550	29550	29450	2093
348	20250327	142500	586602525	29550	29550	29550	29550	218
349	20250327	142400	580160625	29600	29600	29600	29600	367
350	20250327	142300	569297425	29600	29600	29600	29600	1
351	20250327	142200	569267825	29650	29650	29650	29650	3
352	20250327	142100	569178875	29600	29600	29600	29600	1
353	20250327	142000	569149275	29650	29650	29650	29650	0
354	20250327	141900	569149275	29650	29650	29650	29650	0
355	20250327	141800	569149275	29650	29650	29650	29650	10
356	20250327	141700	568852775	29650	29650	29650	29650	0
357	20250327	141600	568852775	29650	29650	29650	29650	2
358	20250327	141500	568793475	29650	29650	29650	29650	2
359	20250327	141400	568734175	29550	29550	29550	29550	1
360	20250327	141300	568704625	29550	29550	29550	29550	0
361	20250327	141200	568704625	29550	29600	29600	29550	254
362	20250327	141100	561186325	29600	29600	29600	29600	0
363	20250327	141000	561186325	29600	29600	29600	29600	18
364	20250327	140900	560653525	29650	29600	29650	29600	121
365	20250327	140800	557071875	29700	29700	29700	29700	0
366	20250327	140700	557071875	29700	29650	29700	29650	3
367	20250327	140600	556982825	29650	29650	29650	29650	0
368	20250327	140500	556982825	29650	29650	29650	29650	40
369	20250327	140400	555796825	29700	29650	29700	29650	9
370	20250327	140300	555529925	29650	29650	29650	29650	41
371	20250327	140200	554314275	29650	29650	29650	29650	4
372	20250327	140100	554195675	29650	29650	29650	29650	102
373	20250327	140000	551171375	29650	29650	29650	29650	3
374	20250327	135900	551082425	29650	29650	29650	29650	1
375	20250327	135800	551052775	29650	29650	29650	29650	0
376	20250327	135700	551052775	29650	29650	29650	29650	9
377	20250327	135600	550785925	29650	29650	29650	29650	10
378	20250327	135500	550489425	29650	29650	29650	29650	10
379	20250327	135400	550192925	29650	29650	29650	29650	0
380	20250327	135300	550192925	29650	29650	29650	29650	150
381	20250327	135200	545745425	29650	29650	29650	29650	0
382	20250327	135100	545745425	29650	29650	29650	29650	0
383	20250327	135000	545745425	29650	29650	29650	29650	0
384	20250327	134900	545745425	29650	29650	29650	29650	0
385	20250327	134800	545745425	29650	29650	29650	29650	100
386	20250327	134700	542780425	29650	29650	29650	29650	10
387	20250327	134600	542483925	29650	29650	29650	29650	11
388	20250327	134500	542157775	29650	29650	29650	29650	0
389	20250327	134400	542157775	29650	29650	29650	29650	17
390	20250327	134300	541653725	29650	29650	29650	29650	36
391	20250327	134200	540586325	29700	29700	29700	29700	0
392	20250327	134100	540586325	29700	29700	29700	29700	0
393	20250327	134000	540586325	29700	29700	29700	29700	0
394	20250327	133900	540586325	29700	29650	29700	29650	4
395	20250327	133800	540467675	29700	29650	29700	29650	5
396	20250327	133700	540319375	29650	29650	29650	29650	26
397	20250327	133600	539548475	29700	29700	29700	29700	0
398	20250327	133500	539548475	29700	29700	29700	29700	0
399	20250327	133400	539548475	29700	29650	29700	29650	21
400	20250327	133300	538925775	29700	29700	29700	29700	1
401	20250327	133200	538896075	29700	29700	29700	29700	39
402	20250327	133100	537737775	29700	29700	29700	29700	2
403	20250327	133000	537678375	29700	29700	29700	29700	6
404	20250327	132900	537500175	29700	29700	29700	29700	0
405	20250327	132800	537500175	29700	29700	29700	29700	0
406	20250327	132700	537500175	29700	29700	29700	29700	24
407	20250327	132600	536787375	29750	29750	29750	29750	0
408	20250327	132500	536787375	29750	29750	29750	29750	0
409	20250327	132400	536787375	29750	29750	29750	29750	2
410	20250327	132300	536727875	29750	29750	29750	29750	50
411	20250327	132200	535240375	29850	29850	29850	29850	0
412	20250327	132100	535240375	29850	29850	29850	29850	0
413	20250327	132000	535240375	29850	29850	29850	29850	0
414	20250327	131900	535240375	29850	29850	29850	29850	7
415	20250327	131800	535031425	29850	29850	29850	29850	121
416	20250327	131700	531419575	29900	29900	29900	29900	166
417	20250327	131600	526456175	29850	29700	29850	29600	389
418	20250327	131500	514865125	29600	29600	29600	29600	0
419	20250327	131400	514865125	29600	29600	29600	29600	0
420	20250327	131300	514865125	29600	29600	29600	29600	0
421	20250327	131200	514865125	29600	29600	29600	29600	55
422	20250327	131100	513237125	29700	29700	29700	29700	0
423	20250327	131000	513237125	29700	29700	29700	29700	6
424	20250327	130900	513058925	29650	29650	29650	29650	64
425	20250327	130800	511161325	29700	29600	29700	29600	5
426	20250327	130700	511012925	29650	29700	29700	29650	72
427	20250327	130600	508878075	29700	29700	29700	29700	0
428	20250327	130500	508878075	29700	29700	29700	29700	0
429	20250327	130400	508878075	29700	29700	29700	29700	0
430	20250327	130300	508878075	29700	29700	29700	29700	0
431	20250327	130200	508878075	29700	29700	29700	29700	10
432	20250327	130100	508581075	29700	29700	29700	29700	1
433	20250327	130000	508551375	29700	29700	29700	29700	4
434	20250327	125900	508432575	29600	29600	29600	29600	0
435	20250327	125800	508432575	29600	29600	29600	29600	0
436	20250327	125700	508432575	29600	29600	29600	29600	0
437	20250327	125600	508432575	29600	29600	29600	29600	0
438	20250327	125500	508432575	29600	29600	29600	29600	0
439	20250327	125400	508432575	29600	29600	29600	29600	0
440	20250327	125300	508432575	29600	29600	29600	29600	16
441	20250327	125200	507958975	29600	29600	29600	29600	0
442	20250327	125100	507958975	29600	29700	29700	29600	56
443	20250327	125000	506295875	29700	29700	29700	29700	0
444	20250327	124900	506295875	29700	29700	29700	29700	0
445	20250327	124800	506295875	29700	29700	29700	29700	0
446	20250327	124700	506295875	29700	29700	29750	29700	132
447	20250327	124600	502375275	29700	29700	29700	29700	0
448	20250327	124500	502375275	29700	29700	29700	29700	2
449	20250327	124400	502315875	29700	29700	29700	29700	0
450	20250327	124300	502315875	29700	29700	29700	29700	2
451	20250327	124200	502256475	29750	29750	29750	29750	0
452	20250327	124100	502256475	29750	29750	29750	29750	0
453	20250327	124000	502256475	29750	29750	29750	29750	0
454	20250327	123900	502256475	29750	29750	29750	29750	1
455	20250327	123800	502226725	29750	29750	29750	29750	7
456	20250327	123700	502018475	29725	29725	29725	29725	0
457	20250327	123600	502018475	29725	29725	29725	29725	0
458	20250327	123500	502018475	29725	29725	29725	29725	0
459	20250327	123400	502018475	29725	29725	29725	29725	0
460	20250327	123300	502018475	29725	29725	29725	29725	0
461	20250327	123200	502018475	29725	29725	29725	29725	0
462	20250327	123100	502018475	29725	29725	29725	29725	2
463	20250327	123000	501959025	29750	29750	29750	29750	1
464	20250327	122900	501929275	29700	29700	29700	29700	101
465	20250327	122800	498929575	29700	29700	29700	29700	150
466	20250327	122700	494474575	29700	29700	29700	29700	0
467	20250327	122600	494474575	29700	29700	29700	29700	0
468	20250327	122500	494474575	29700	29700	29700	29700	52
469	20250327	122400	492930175	29700	29700	29700	29700	100
470	20250327	122300	489960175	29800	29800	29800	29800	1
471	20250327	122200	489930375	29800	29800	29800	29800	0
472	20250327	122100	489930375	29800	29800	29800	29800	6
473	20250327	122000	489751575	29800	29800	29800	29800	0
474	20250327	121900	489751575	29800	29800	29800	29800	0
475	20250327	121800	489751575	29800	29800	29800	29800	93
476	20250327	121700	486980175	29800	29700	29800	29700	77
477	20250327	121600	484693175	29800	29800	29800	29800	0
478	20250327	121500	484693175	29800	29800	29800	29800	20
479	20250327	121400	484097175	29800	29800	29800	29800	0
480	20250327	121300	484097175	29800	29800	29800	29800	0
481	20250327	121200	484097175	29800	29800	29800	29800	1
482	20250327	121100	484067375	29800	29800	29800	29800	1
483	20250327	121000	484037575	29800	29800	29825	29800	63
484	20250327	120900	482159850	29800	29700	29800	29700	50
485	20250327	120800	480670050	29700	29700	29700	29700	0
486	20250327	120700	480670050	29700	29700	29700	29700	0
487	20250327	120600	480670050	29700	29650	29700	29650	115
488	20250327	120500	477254650	29600	29550	29600	29550	678
489	20250327	120400	457219650	29550	29550	29550	29550	0
490	20250327	120300	457219650	29550	29600	29600	29550	338
491	20250327	120200	447229100	29700	29700	29700	29700	0
492	20250327	120100	447229100	29700	29600	29700	29600	512
493	20250327	120000	432058900	29600	29600	29600	29600	10
494	20250327	115900	431762900	29600	29600	29600	29600	0
495	20250327	115800	431762900	29600	29600	29600	29600	10
496	20250327	115700	431466900	29600	29600	29600	29600	12
497	20250327	115600	431111700	29800	29800	29800	29800	0
498	20250327	115500	431111700	29800	29800	29800	29800	1
499	20250327	115400	431081900	29800	29800	29800	29800	0
500	20250327	115300	431081900	29800	29800	29800	29800	0
501	20250327	115200	431081900	29800	29800	29800	29800	0
502	20250327	115100	431081900	29800	29800	29800	29800	1
503	20250327	115000	431052100	29600	29800	29800	29600	9
504	20250327	114900	430785500	29750	29750	29750	29750	52
505	20250327	114800	429238500	29750	29750	29750	29750	35
506	20250327	114700	428197250	29750	29750	29750	29750	19
507	20250327	114600	427632000	29700	29700	29700	29700	0
508	20250327	114500	427632000	29700	29700	29700	29700	15
509	20250327	114400	427186500	29600	29700	29700	29600	30
510	20250327	114300	426297900	29800	29750	29800	29750	13
511	20250327	114200	425911100	29750	29750	29750	29750	33
512	20250327	114100	424929350	29700	29700	29700	29700	0
513	20250327	114000	424929350	29700	29700	29700	29700	0
514	20250327	113900	424929350	29700	29700	29700	29700	0
515	20250327	113800	424929350	29700	29700	29700	29700	0
516	20250327	113700	424929350	29700	29700	29700	29700	23
517	20250327	113600	424246250	29700	29700	29700	29700	10
518	20250327	113500	423949250	29700	29650	29700	29650	7
519	20250327	113400	423741650	29650	29650	29650	29650	0
520	20250327	113300	423741650	29650	29650	29650	29650	0
521	20250327	113200	423741650	29650	29650	29650	29650	0
522	20250327	113100	423741650	29650	29650	29650	29650	0
523	20250327	113000	423741650	29650	29650	29650	29650	3
524	20250327	112900	423652700	29650	29650	29650	29650	1
525	20250327	112800	423623050	29650	29650	29650	29650	0
526	20250327	112700	423623050	29650	29650	29650	29650	1
527	20250327	112600	423593400	29600	29600	29600	29600	0
528	20250327	112500	423593400	29600	29600	29600	29600	0
529	20250327	112400	423593400	29600	29600	29600	29600	0
530	20250327	112300	423593400	29600	29600	29600	29600	2
531	20250327	112200	423534200	29600	29750	29750	29600	405
532	20250327	112100	411543200	29750	29750	29750	29750	0
533	20250327	112000	411543200	29750	29750	29750	29750	0
534	20250327	111900	411543200	29750	29750	29750	29750	0
535	20250327	111800	411543200	29750	29750	29750	29750	0
536	20250327	111700	411543200	29750	29750	29750	29750	1
537	20250327	111600	411513450	29600	29700	29700	29600	156
538	20250327	111500	406888850	29850	29850	29850	29850	5
539	20250327	111400	406739600	29850	29850	29850	29850	0
540	20250327	111300	406739600	29850	29800	29850	29750	17
541	20250327	111200	406232750	29850	29750	29850	29700	28
542	20250327	111100	405398950	29750	29750	29750	29750	0
543	20250327	111000	405398950	29750	29750	29750	29750	0
544	20250327	110900	405398950	29750	29750	29750	29750	1
545	20250327	110800	405369200	29700	29700	29700	29700	0
546	20250327	110700	405369200	29700	29700	29700	29700	130
547	20250327	110600	401508200	29800	29800	29800	29800	1
548	20250327	110500	401478400	29700	29700	29700	29700	0
549	20250327	110400	401478400	29700	29700	29700	29700	0
550	20250327	110300	401478400	29700	29650	29700	29650	193
551	20250327	110200	395755100	29700	29700	29700	29700	0
552	20250327	110100	395755100	29700	29700	29700	29700	1
553	20250327	110000	395725400	29600	29550	29600	29550	2
554	20250327	105900	395666250	29700	29700	29700	29700	0
555	20250327	105800	395666250	29700	29700	29700	29550	775
556	20250327	105700	372759650	29700	29750	29750	29600	429
557	20250327	105600	360054350	29800	29800	29800	29800	0
558	20250327	105500	360054350	29800	29750	29800	29750	2
559	20250327	105400	359994800	29650	29650	29650	29650	0
560	20250327	105300	359994800	29650	29650	29650	29650	0
561	20250327	105200	359994800	29650	29650	29650	29650	0
562	20250327	105100	359994800	29650	29650	29650	29650	0
563	20250327	105000	359994800	29650	29700	29700	29650	100
564	20250327	104900	357029650	29750	29750	29750	29750	0
565	20250327	104800	357029650	29750	29750	29750	29750	0
566	20250327	104700	357029650	29750	29750	29750	29750	2
567	20250327	104600	356970150	29800	29800	29800	29800	0
568	20250327	104500	356970150	29800	29800	29800	29800	0
569	20250327	104400	356970150	29800	29800	29800	29800	40
570	20250327	104300	355778150	29800	29800	29800	29800	1
571	20250327	104200	355748350	29800	29800	29800	29800	0
572	20250327	104100	355748350	29800	29800	29800	29800	0
573	20250327	104000	355748350	29800	29800	29800	29800	0
574	20250327	103900	355748350	29800	29800	29800	29800	0
575	20250327	103800	355748350	29800	29800	29800	29800	2
576	20250327	103700	355688750	29800	29850	29850	29800	5
577	20250327	103600	355539700	29800	29800	29800	29750	101
578	20250327	103500	352531900	29800	29650	29800	29650	116
579	20250327	103400	349090200	29700	29700	29700	29700	1
580	20250327	103300	349060500	29650	29700	29700	29650	500
581	20250327	103200	334234750	29800	29800	29800	29800	0
582	20250327	103100	334234750	29800	29850	29850	29700	68
583	20250327	103000	332210850	29850	29850	29850	29850	1
584	20250327	102900	332181000	29850	29850	29850	29850	0
585	20250327	102800	332181000	29850	29850	29850	29850	1
586	20250327	102700	332151150	29850	29850	29850	29850	0
587	20250327	102600	332151150	29850	29850	29850	29850	0
588	20250327	102500	332151150	29850	29850	29850	29850	0
589	20250327	102400	332151150	29850	29850	29850	29650	111
590	20250327	102300	328853300	29850	29800	29850	29800	32
591	20250327	102200	327898250	29750	29750	29750	29750	0
592	20250327	102100	327898250	29750	29750	29750	29750	0
593	20250327	102000	327898250	29750	29750	29750	29750	0
594	20250327	101900	327898250	29750	29750	29750	29750	10
595	20250327	101800	327600750	29850	29850	29850	29850	0
596	20250327	101700	327600750	29850	29850	29850	29850	0
597	20250327	101600	327600750	29850	29850	29850	29850	1
598	20250327	101500	327570900	29700	29850	29850	29700	2
599	20250327	101400	327511350	29700	29700	29700	29700	3
600	20250327	101300	327422250	29700	29700	29700	29700	1
601	20250327	101200	327392550	29650	29650	29650	29650	0
602	20250327	101100	327392550	29650	29650	29650	29650	0
603	20250327	101000	327392550	29650	29650	29650	29650	1
604	20250327	100900	327362900	29650	29700	29700	29650	2
605	20250327	100800	327303550	29650	29650	29650	29600	8
606	20250327	100700	327066450	29650	29700	29700	29650	10
607	20250327	100600	326769650	29700	29600	29700	29600	319
608	20250327	100500	317295950	29600	29700	29700	29600	88
609	20250327	100400	314690950	29750	29950	29950	29600	806
610	20250327	100300	290780750	29750	29750	29750	29750	19
611	20250327	100200	290215500	29950	29800	29950	29800	89
612	20250327	100100	287563150	29950	29900	29950	29800	900
613	20250327	100000	260716650	29900	29900	29950	29850	338
614	20250327	095900	250618550	29900	29900	29900	29900	0
615	20250327	095800	250618550	29900	29900	29900	29900	20
616	20250327	095700	250020550	29950	29950	29950	29950	66
617	20250327	095600	248043850	30000	30000	30000	29950	62
618	20250327	095500	246184100	30000	30000	30000	30000	10
619	20250327	095400	245884100	30000	30000	30000	30000	0
620	20250327	095300	245884100	30000	29950	30000	29950	449
621	20250327	095200	232416600	29950	29950	29950	29950	15
622	20250327	095100	231967350	29900	29900	29900	29900	1
623	20250327	095000	231937450	29900	29900	29900	29900	1
624	20250327	094900	231907550	30000	30000	30000	30000	0
625	20250327	094800	231907550	30000	30000	30000	30000	0
626	20250327	094700	231907550	30000	30000	30000	30000	50
627	20250327	094600	230407550	30000	29900	30000	29900	15
628	20250327	094500	229958050	30000	29950	30000	29850	408
629	20250327	094400	217766550	29950	29900	29950	29900	12
630	20250327	094300	217407400	29900	29800	29900	29800	137
631	20250327	094200	213320500	29700	29700	29700	29700	267
632	20250327	094100	205390600	29900	29900	29900	29900	0
633	20250327	094000	205390600	29900	29750	29900	29700	1009
634	20250327	093900	175420550	29900	29750	29900	29750	6
635	20250327	093800	175241900	29750	29750	29750	29750	68
636	20250327	093700	173218900	29750	29900	29900	29750	8
637	20250327	093600	172980450	29950	29950	29950	29950	0
638	20250327	093500	172980450	29950	29950	29950	29800	828
639	20250327	093400	148263550	30100	30100	30100	30100	0
640	20250327	093300	148263550	30100	30100	30100	30100	0
641	20250327	093200	148263550	30100	30100	30100	29950	148
642	20250327	093100	143830500	30100	30100	30100	30100	15
643	20250327	093000	143379000	30100	30100	30100	30100	0
644	20250327	092900	143379000	30100	30100	30100	29950	11
645	20250327	092800	143049100	29950	29950	29950	29950	4
646	20250327	092700	142929300	29950	30100	30100	29950	12
647	20250327	092600	142569600	29900	29900	29900	29900	4
648	20250327	092500	142450000	29900	29950	29950	29900	4
649	20250327	092400	142330350	29950	29950	29950	29950	4
650	20250327	092300	142210550	29950	29950	29950	29950	4
651	20250327	092200	142090750	29900	29900	29900	29900	0
652	20250327	092100	142090750	29900	29900	29900	29900	1
653	20250327	092000	142060850	30050	29850	30050	29850	132
654	20250327	091900	138100550	29800	29900	29900	29800	101
655	20250327	091800	135083900	29850	29950	29950	29850	362
656	20250327	091700	124253250	29900	29900	29900	29900	0
657	20250327	091600	124253250	29900	30050	30050	29900	329
658	20250327	091500	114373200	30100	30100	30100	30050	132
659	20250327	091400	110405050	30100	30100	30100	30100	0
660	20250327	091300	110405050	30100	30100	30100	30100	3
661	20250327	091200	110314750	30100	30050	30100	30000	83
662	20250327	091100	107817750	30050	30200	30300	30050	22
663	20250327	091000	107155400	30350	30250	30350	30250	202
664	20250327	090900	101044800	30100	30000	30250	30000	307
665	20250327	090800	91800400	30000	30000	30000	30000	3
666	20250327	090700	91710400	29950	29950	30000	29950	56
667	20250327	090600	90030700	29950	29900	30000	29900	44
668	20250327	090500	88713200	29800	29800	29900	29800	31
669	20250327	090400	87789300	29650	29850	29900	29650	200
670	20250327	090300	81819150	29800	29650	29800	29500	142
671	20250327	090200	77592850	29800	29950	30000	29700	339
672	20250327	090100	67468150	30100	30150	30150	29950	63
673	20250327	090000	65572650	30250	31850	31850	30150	2132