KissMeData/108670/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201300	405604725	29800	29800	29800	29800	474
3	20250327	201200	405604725	29800	29800	29800	29800	0
4	20250327	201100	405604725	29800	29800	29800	29800	0
5	20250327	201000	405604725	29800	29800	29800	29800	0
6	20250327	200900	405604725	29800	29800	29800	29800	0
7	20250327	200800	405604725	29800	29800	29800	29800	0
8	20250327	200700	405604725	29800	29800	29800	29800	0
9	20250327	200600	405604725	29800	29800	29800	29800	0
10	20250327	200500	405604725	29800	29800	29800	29800	0
11	20250327	200400	405604725	29800	29800	29800	29800	0
12	20250327	200300	405604725	29800	29800	29800	29800	0
13	20250327	200200	405604725	29800	29800	29800	29800	0
14	20250327	200100	405604725	29800	29800	29800	29800	0
15	20250327	200000	405604725	29800	29800	29800	29800	0
16	20250327	195900	405604725	29800	29800	29800	29800	0
17	20250327	195800	405604725	29800	29800	29800	29800	0
18	20250327	195700	405604725	29800	29800	29800	29800	0
19	20250327	195600	405604725	29800	29800	29800	29800	0
20	20250327	195500	405604725	29800	29800	29800	29800	0
21	20250327	195400	405604725	29800	29800	29800	29800	0
22	20250327	195300	405604725	29800	29800	29800	29800	0
23	20250327	195200	405604725	29800	29800	29800	29800	0
24	20250327	195100	405604725	29800	29800	29800	29800	0
25	20250327	195000	405604725	29800	29800	29800	29800	0
26	20250327	194900	405604725	29800	29800	29800	29800	0
27	20250327	194800	405604725	29800	29800	29800	29800	0
28	20250327	194700	405604725	29800	29800	29800	29800	0
29	20250327	194600	405604725	29800	29800	29800	29800	0
30	20250327	194500	405604725	29800	29800	29800	29800	0
31	20250327	194400	405604725	29800	29800	29800	29800	0
32	20250327	194300	405604725	29800	29800	29800	29800	474
33	20250327	194200	405604725	29800	29800	29800	29800	0
34	20250327	194100	405604725	29800	29800	29800	29800	0
35	20250327	194000	405604725	29800	29800	29800	29800	0
36	20250327	193900	405604725	29800	29800	29800	29800	0
37	20250327	193800	405604725	29800	29800	29800	29800	0
38	20250327	193700	405604725	29800	29800	29800	29800	0
39	20250327	193600	405604725	29800	29800	29800	29800	0
40	20250327	193500	405604725	29800	29800	29800	29800	0
41	20250327	193400	405604725	29800	29800	29800	29800	0
42	20250327	193300	405604725	29800	29800	29800	29800	0
43	20250327	193200	405604725	29800	29800	29800	29800	0
44	20250327	193100	405604725	29800	29800	29800	29800	0
45	20250327	193000	405604725	29800	29800	29800	29800	0
46	20250327	192900	405604725	29800	29800	29800	29800	0
47	20250327	192800	405604725	29800	29800	29800	29800	0
48	20250327	192700	405604725	29800	29800	29800	29800	0
49	20250327	192600	405604725	29800	29800	29800	29800	0
50	20250327	192500	405604725	29800	29800	29800	29800	0
51	20250327	192400	405604725	29800	29800	29800	29800	0
52	20250327	192300	405604725	29800	29800	29800	29800	0
53	20250327	192200	405604725	29800	29800	29800	29800	0
54	20250327	192100	405604725	29800	29800	29800	29800	0
55	20250327	192000	405604725	29800	29800	29800	29800	0
56	20250327	191900	405604725	29800	29800	29800	29800	0
57	20250327	191800	405604725	29800	29800	29800	29800	0
58	20250327	191700	405604725	29800	29800	29800	29800	0
59	20250327	191600	405604725	29800	29800	29800	29800	0
60	20250327	191500	405604725	29800	29800	29800	29800	0
61	20250327	191400	405604725	29800	29800	29800	29800	0
62	20250327	191300	405604725	29800	29800	29800	29800	474
63	20250327	191200	405604725	29800	29800	29800	29800	0
64	20250327	191100	405604725	29800	29800	29800	29800	0
65	20250327	191000	405604725	29800	29800	29800	29800	0
66	20250327	190900	405604725	29800	29800	29800	29800	0
67	20250327	190800	405604725	29800	29800	29800	29800	0
68	20250327	190700	405604725	29800	29800	29800	29800	0
69	20250327	190600	405604725	29800	29800	29800	29800	0
70	20250327	190500	405604725	29800	29800	29800	29800	0
71	20250327	190400	405604725	29800	29800	29800	29800	0
72	20250327	190300	405604725	29800	29800	29800	29800	0
73	20250327	190200	405604725	29800	29800	29800	29800	0
74	20250327	190100	405604725	29800	29800	29800	29800	0
75	20250327	190000	405604725	29800	29800	29800	29800	0
76	20250327	185900	405604725	29800	29800	29800	29800	0
77	20250327	185800	405604725	29800	29800	29800	29800	0
78	20250327	185700	405604725	29800	29800	29800	29800	0
79	20250327	185600	405604725	29800	29800	29800	29800	0
80	20250327	185500	405604725	29800	29800	29800	29800	0
81	20250327	185400	405604725	29800	29800	29800	29800	0
82	20250327	185300	405604725	29800	29800	29800	29800	0
83	20250327	185200	405604725	29800	29800	29800	29800	0
84	20250327	185100	405604725	29800	29800	29800	29800	0
85	20250327	185000	405604725	29800	29800	29800	29800	0
86	20250327	184900	405604725	29800	29800	29800	29800	0
87	20250327	184800	405604725	29800	29800	29800	29800	0
88	20250327	184700	405604725	29800	29800	29800	29800	0
89	20250327	184600	405604725	29800	29800	29800	29800	0
90	20250327	184500	405604725	29800	29800	29800	29800	0
91	20250327	184400	405604725	29800	29800	29800	29800	0
92	20250327	184300	405604725	29800	29800	29800	29800	474
93	20250327	184200	405604725	29800	29800	29800	29800	0
94	20250327	184100	405604725	29800	29800	29800	29800	0
95	20250327	184000	405604725	29800	29800	29800	29800	0
96	20250327	183900	405604725	29800	29800	29800	29800	0
97	20250327	183800	405604725	29800	29800	29800	29800	0
98	20250327	183700	405604725	29800	29800	29800	29800	0
99	20250327	183600	405604725	29800	29800	29800	29800	0
100	20250327	183500	405604725	29800	29800	29800	29800	0
101	20250327	183400	405604725	29800	29800	29800	29800	0
102	20250327	183300	405604725	29800	29800	29800	29800	0
103	20250327	183200	405604725	29800	29800	29800	29800	0
104	20250327	183100	405604725	29800	29800	29800	29800	0
105	20250327	183000	405604725	29800	29800	29800	29800	0
106	20250327	182900	405604725	29800	29800	29800	29800	0
107	20250327	182800	405604725	29800	29800	29800	29800	0
108	20250327	182700	405604725	29800	29800	29800	29800	0
109	20250327	182600	405604725	29800	29800	29800	29800	0
110	20250327	182500	405604725	29800	29800	29800	29800	0
111	20250327	182400	405604725	29800	29800	29800	29800	0
112	20250327	182300	405604725	29800	29800	29800	29800	0
113	20250327	182200	405604725	29800	29800	29800	29800	0
114	20250327	182100	405604725	29800	29800	29800	29800	0
115	20250327	182000	405604725	29800	29800	29800	29800	0
116	20250327	181900	405604725	29800	29800	29800	29800	0
117	20250327	181800	405604725	29800	29800	29800	29800	0
118	20250327	181700	405604725	29800	29800	29800	29800	0
119	20250327	181600	405604725	29800	29800	29800	29800	0
120	20250327	181500	405604725	29800	29800	29800	29800	0
121	20250327	181400	405604725	29800	29800	29800	29800	0
122	20250327	181300	405604725	29800	29800	29800	29800	474
123	20250327	181200	405604725	29800	29800	29800	29800	0
124	20250327	181100	405604725	29800	29800	29800	29800	0
125	20250327	181000	405604725	29800	29800	29800	29800	0
126	20250327	180900	405604725	29800	29800	29800	29800	0
127	20250327	180800	405604725	29800	29800	29800	29800	0
128	20250327	180700	405604725	29800	29800	29800	29800	0
129	20250327	180600	405604725	29800	29800	29800	29800	0
130	20250327	180500	405604725	29800	29800	29800	29800	0
131	20250327	180400	405604725	29800	29800	29800	29800	0
132	20250327	180300	405604725	29800	29800	29800	29800	0
133	20250327	180200	405604725	29800	29800	29800	29800	0
134	20250327	180100	405604725	29800	29800	29800	29800	0
135	20250327	180000	405604725	29800	29800	29800	29800	0
136	20250327	175900	405604725	29800	29800	29800	29800	0
137	20250327	175800	405604725	29800	29800	29800	29800	0
138	20250327	175700	405604725	29800	29800	29800	29800	0
139	20250327	175600	405604725	29800	29800	29800	29800	0
140	20250327	175500	405604725	29800	29800	29800	29800	0
141	20250327	175400	405604725	29800	29800	29800	29800	0
142	20250327	175300	405604725	29800	29800	29800	29800	0
143	20250327	175200	405604725	29800	29800	29800	29800	0
144	20250327	175100	405604725	29800	29800	29800	29800	0
145	20250327	175000	405604725	29800	29800	29800	29800	0
146	20250327	174900	405604725	29800	29800	29800	29800	0
147	20250327	174800	405604725	29800	29800	29800	29800	0
148	20250327	174700	405604725	29800	29800	29800	29800	0
149	20250327	174600	405604725	29800	29800	29800	29800	0
150	20250327	174500	405604725	29800	29800	29800	29800	0
151	20250327	174400	405604725	29800	29800	29800	29800	0
152	20250327	174300	405604725	29800	29800	29800	29800	474
153	20250327	174200	405604725	29800	29800	29800	29800	0
154	20250327	174100	405604725	29800	29800	29800	29800	0
155	20250327	174000	405604725	29800	29800	29800	29800	0
156	20250327	173900	405604725	29800	29800	29800	29800	0
157	20250327	173800	405604725	29800	29800	29800	29800	0
158	20250327	173700	405604725	29800	29800	29800	29800	0
159	20250327	173600	405604725	29800	29800	29800	29800	0
160	20250327	173500	405604725	29800	29800	29800	29800	0
161	20250327	173400	405604725	29800	29800	29800	29800	0
162	20250327	173300	405604725	29800	29800	29800	29800	0
163	20250327	173200	405604725	29800	29800	29800	29800	0
164	20250327	173100	405604725	29800	29800	29800	29800	0
165	20250327	173000	405604725	29800	29800	29800	29800	0
166	20250327	172900	405604725	29800	29800	29800	29800	0
167	20250327	172800	405604725	29800	29800	29800	29800	0
168	20250327	172700	405604725	29800	29800	29800	29800	0
169	20250327	172600	405604725	29800	29800	29800	29800	0
170	20250327	172500	405604725	29800	29800	29800	29800	0
171	20250327	172400	405604725	29800	29800	29800	29800	0
172	20250327	172300	405604725	29800	29800	29800	29800	0
173	20250327	172200	405604725	29800	29800	29800	29800	0
174	20250327	172100	405604725	29800	29800	29800	29800	0
175	20250327	172000	405604725	29800	29800	29800	29800	0
176	20250327	171900	405604725	29800	29800	29800	29800	0
177	20250327	171800	405604725	29800	29800	29800	29800	0
178	20250327	171700	405604725	29800	29800	29800	29800	0
179	20250327	171600	405604725	29800	29800	29800	29800	0
180	20250327	171500	405604725	29800	29800	29800	29800	0
181	20250327	171400	405604725	29800	29800	29800	29800	0
182	20250327	171300	405604725	29800	29800	29800	29800	474
183	20250327	171200	405604725	29800	29800	29800	29800	0
184	20250327	171100	405604725	29800	29800	29800	29800	0
185	20250327	171000	405604725	29800	29800	29800	29800	0
186	20250327	170900	405604725	29800	29800	29800	29800	0
187	20250327	170800	405604725	29800	29800	29800	29800	0
188	20250327	170700	405604725	29800	29800	29800	29800	0
189	20250327	170600	405604725	29800	29800	29800	29800	0
190	20250327	170500	405604725	29800	29800	29800	29800	0
191	20250327	170400	405604725	29800	29800	29800	29800	0
192	20250327	170300	405604725	29800	29800	29800	29800	0
193	20250327	170200	405604725	29800	29800	29800	29800	0
194	20250327	170100	405604725	29800	29800	29800	29800	0
195	20250327	170000	405604725	29800	29800	29800	29800	0
196	20250327	165900	405604725	29800	29800	29800	29800	0
197	20250327	165800	405604725	29800	29800	29800	29800	0
198	20250327	165700	405604725	29800	29800	29800	29800	0
199	20250327	165600	405604725	29800	29800	29800	29800	0
200	20250327	165500	405604725	29800	29800	29800	29800	0
201	20250327	165400	405604725	29800	29800	29800	29800	0
202	20250327	165300	405604725	29800	29800	29800	29800	0
203	20250327	165200	405604725	29800	29800	29800	29800	0
204	20250327	165100	405604725	29800	29800	29800	29800	0
205	20250327	165000	405604725	29800	29800	29800	29800	0
206	20250327	164900	405604725	29800	29800	29800	29800	0
207	20250327	164800	405604725	29800	29800	29800	29800	0
208	20250327	164700	405604725	29800	29800	29800	29800	0
209	20250327	164600	405604725	29800	29800	29800	29800	0
210	20250327	164500	405604725	29800	29800	29800	29800	0
211	20250327	164400	405604725	29800	29800	29800	29800	0
212	20250327	164300	405604725	29800	29800	29800	29800	474
213	20250327	164200	405604725	29800	29800	29800	29800	0
214	20250327	164100	405604725	29800	29800	29800	29800	0
215	20250327	164000	405604725	29800	29800	29800	29800	0
216	20250327	163900	405604725	29800	29800	29800	29800	0
217	20250327	163800	405604725	29800	29800	29800	29800	0
218	20250327	163700	405604725	29800	29800	29800	29800	0
219	20250327	163600	405604725	29800	29800	29800	29800	0
220	20250327	163500	405604725	29800	29800	29800	29800	0
221	20250327	163400	405604725	29800	29800	29800	29800	0
222	20250327	163300	405604725	29800	29800	29800	29800	0
223	20250327	163200	405604725	29800	29800	29800	29800	0
224	20250327	163100	405604725	29800	29800	29800	29800	0
225	20250327	163000	405604725	29800	29800	29800	29800	0
226	20250327	162900	405604725	29800	29800	29800	29800	0
227	20250327	162800	405604725	29800	29800	29800	29800	0
228	20250327	162700	405604725	29800	29800	29800	29800	0
229	20250327	162600	405604725	29800	29800	29800	29800	0
230	20250327	162500	405604725	29800	29800	29800	29800	0
231	20250327	162400	405604725	29800	29800	29800	29800	0
232	20250327	162300	405604725	29800	29800	29800	29800	0
233	20250327	162200	405604725	29800	29800	29800	29800	0
234	20250327	162100	405604725	29800	29800	29800	29800	0
235	20250327	162000	405604725	29800	29800	29800	29800	0
236	20250327	161900	405604725	29800	29800	29800	29800	0
237	20250327	161800	405604725	29800	29800	29800	29800	0
238	20250327	161700	405604725	29800	29800	29800	29800	0
239	20250327	161600	405604725	29800	29800	29800	29800	0
240	20250327	161500	405604725	29800	29800	29800	29800	0
241	20250327	161400	405604725	29800	29800	29800	29800	0
242	20250327	161300	405604725	29800	29800	29800	29800	474
243	20250327	161200	405604725	29800	29800	29800	29800	0
244	20250327	161100	405604725	29800	29800	29800	29800	0
245	20250327	161000	405604725	29800	29800	29800	29800	0
246	20250327	160900	405604725	29800	29800	29800	29800	0
247	20250327	160800	405604725	29800	29800	29800	29800	0
248	20250327	160700	405604725	29800	29800	29800	29800	0
249	20250327	160600	405604725	29800	29800	29800	29800	0
250	20250327	160500	405604725	29800	29800	29800	29800	0
251	20250327	160400	405604725	29800	29800	29800	29800	0
252	20250327	160300	405604725	29800	29800	29800	29800	0
253	20250327	160200	405604725	29800	29800	29800	29800	0
254	20250327	160100	405604725	29800	29800	29800	29800	0
255	20250327	160000	405604725	29800	29800	29800	29800	0
256	20250327	155900	405604725	29800	29800	29800	29800	0
257	20250327	155800	405604725	29800	29800	29800	29800	0
258	20250327	155700	405604725	29800	29800	29800	29800	0
259	20250327	155600	405604725	29800	29800	29800	29800	0
260	20250327	155500	405604725	29800	29800	29800	29800	0
261	20250327	155400	405604725	29800	29800	29800	29800	0
262	20250327	155300	405604725	29800	29800	29800	29800	0
263	20250327	155200	405604725	29800	29800	29800	29800	0
264	20250327	155100	405604725	29800	29800	29800	29800	0
265	20250327	155000	405604725	29800	29800	29800	29800	0
266	20250327	154900	405604725	29800	29800	29800	29800	0
267	20250327	154800	405604725	29800	29800	29800	29800	0
268	20250327	154700	405604725	29800	29800	29800	29800	0
269	20250327	154600	405604725	29800	29800	29800	29800	0
270	20250327	154500	405604725	29800	29800	29800	29800	0
271	20250327	154400	405604725	29800	29800	29800	29800	0
272	20250327	154300	405604725	29800	29800	29800	29800	474
273	20250327	154200	405604725	29800	29800	29800	29800	0
274	20250327	154100	405604725	29800	29800	29800	29800	0
275	20250327	154000	405604725	29800	29800	29800	29800	0
276	20250327	153900	405604725	29800	29800	29800	29800	0
277	20250327	153800	405604725	29800	29800	29800	29800	0
278	20250327	153700	405604725	29800	29800	29800	29800	0
279	20250327	153600	405604725	29800	29800	29800	29800	0
280	20250327	153500	405604725	29800	29800	29800	29800	0
281	20250327	153400	405604725	29800	29800	29800	29800	0
282	20250327	153300	405604725	29800	29800	29800	29800	0
283	20250327	153200	405604725	29800	29800	29800	29800	0
284	20250327	153100	405604725	29800	29800	29800	29800	0
285	20250327	153000	405604725	29800	29800	29800	29800	474
286	20250327	152900	391479525	29900	29900	29900	29900	0
287	20250327	152800	391479525	29900	29900	29900	29900	0
288	20250327	152700	391479525	29900	29900	29900	29900	0
289	20250327	152600	391479525	29900	29900	29900	29900	0
290	20250327	152500	391479525	29900	29900	29900	29900	0
291	20250327	152400	391479525	29900	29900	29900	29900	0
292	20250327	152300	391479525	29900	29900	29900	29900	0
293	20250327	152200	391479525	29900	29900	29900	29900	0
294	20250327	152100	391479525	29900	29900	29900	29900	0
295	20250327	152000	391479525	29900	29900	29900	29900	0
296	20250327	151900	391479525	29900	29850	29900	29800	83
297	20250327	151800	388999525	29800	29850	29850	29800	5
298	20250327	151700	388850425	29850	29850	29850	29850	0
299	20250327	151600	388850425	29850	29850	29850	29850	52
300	20250327	151500	387298225	29850	29850	29850	29850	0
301	20250327	151400	387298225	29850	29850	29850	29850	4
302	20250327	151300	387178825	29850	29850	29850	29850	80
303	20250327	151200	384790825	29850	29850	29900	29850	4
304	20250327	151100	384671375	29850	29850	29850	29850	3
305	20250327	151000	384581825	29850	29850	29850	29850	55
306	20250327	150900	382940075	29850	29850	29850	29850	0
307	20250327	150800	382940075	29850	29850	29850	29850	0
308	20250327	150700	382940075	29850	29850	29850	29850	0
309	20250327	150600	382940075	29850	29850	29850	29850	98
310	20250327	150500	380014775	29850	29850	29850	29850	12
311	20250327	150400	379656575	29800	29800	29800	29800	0
312	20250327	150300	379656575	29800	29800	29800	29800	1
313	20250327	150200	379626775	29850	29850	29850	29850	0
314	20250327	150100	379626775	29850	29850	29850	29850	18
315	20250327	150000	379089475	29900	29900	29900	29900	1
316	20250327	145900	379059575	29850	29850	29850	29850	282
317	20250327	145800	370641875	29850	29850	29850	29850	10
318	20250327	145700	370343375	29850	29850	29850	29850	19
319	20250327	145600	369776225	29900	29900	29900	29900	0
320	20250327	145500	369776225	29900	29900	29900	29850	18
321	20250327	145400	369238525	29850	29900	29900	29850	11
322	20250327	145300	368910125	29850	29850	29850	29850	10
323	20250327	145200	368611625	29850	29850	29900	29850	12
324	20250327	145100	368253375	29850	29850	29850	29850	10
325	20250327	145000	367954875	29900	29850	29900	29850	20
326	20250327	144900	367357375	29850	29850	29850	29850	10
327	20250327	144800	367058875	29850	29850	29850	29850	10
328	20250327	144700	366760375	29850	29850	29850	29850	10
329	20250327	144600	366461875	29850	29850	29850	29850	10
330	20250327	144500	366163375	29850	29850	29850	29850	24
331	20250327	144400	365446975	29850	29850	29850	29850	10
332	20250327	144300	365148475	29850	29850	29850	29850	10
333	20250327	144200	364849975	29850	29850	29850	29850	9
334	20250327	144100	364581325	29850	29850	29850	29850	20
335	20250327	144000	363984325	29900	29900	29900	29900	0
336	20250327	143900	363984325	29900	29850	29900	29850	16
337	20250327	143800	363506675	29850	29850	29850	29850	10
338	20250327	143700	363208175	29850	29850	29850	29850	10
339	20250327	143600	362909675	29850	29850	29850	29850	10
340	20250327	143500	362611175	29850	29850	29850	29850	10
341	20250327	143400	362312675	29850	29850	29850	29850	10
342	20250327	143300	362014175	29850	29850	29850	29850	20
343	20250327	143200	361417175	29850	29850	29850	29850	10
344	20250327	143100	361118675	29850	29850	29850	29850	10
345	20250327	143000	360820175	29850	29850	29850	29850	487
346	20250327	142900	346283225	29850	29900	29900	29850	14
347	20250327	142800	345865275	29900	29900	29900	29850	91
348	20250327	142700	343144875	29850	29950	29950	29850	58
349	20250327	142600	341410625	29900	29950	29950	29900	247
350	20250327	142500	334025225	29900	29950	29950	29900	13
351	20250327	142400	333636425	29900	29950	29950	29900	13
352	20250327	142300	333247625	29900	29950	29950	29900	191
353	20250327	142200	327536625	29950	29950	29950	29900	12
354	20250327	142100	327177725	29900	29950	29950	29900	197
355	20250327	142000	321287325	29950	29950	29950	29900	12
356	20250327	141900	320928425	29900	29950	29950	29900	13
357	20250327	141800	320539625	29900	29950	29950	29900	13
358	20250327	141700	320150825	29900	29950	29950	29900	13
359	20250327	141600	319762025	29900	29950	29950	29900	22
360	20250327	141500	319104125	29900	29925	29925	29900	11
361	20250327	141400	318774975	29925	29925	29925	29925	10
362	20250327	141300	318475725	29900	29950	29950	29900	261
363	20250327	141200	310659275	29950	29950	29950	29950	11
364	20250327	141100	310329825	29950	29950	29950	29950	10
365	20250327	141000	310030325	29950	29950	29950	29950	23
366	20250327	140900	309341475	29950	29950	29950	29950	10
367	20250327	140800	309041975	29950	30000	30000	29950	11
368	20250327	140700	308712475	29950	29950	29950	29950	10
369	20250327	140600	308412975	29950	29950	29950	29950	20
370	20250327	140500	307813975	29950	29950	29950	29950	10
371	20250327	140400	307514475	29950	29950	29950	29950	10
372	20250327	140300	307214975	29950	29950	29950	29950	10
373	20250327	140200	306915475	29950	29950	29950	29950	10
374	20250327	140100	306615975	29950	29950	29950	29950	10
375	20250327	140000	306316475	29950	29950	29950	29950	12
376	20250327	135900	305957075	29950	29950	29950	29950	15
377	20250327	135800	305507825	29950	29950	29950	29950	12
378	20250327	135700	305148425	29950	29950	29950	29950	12
379	20250327	135600	304789025	29950	30000	30000	29950	15
380	20250327	135500	304339075	29950	29950	29950	29950	14
381	20250327	135400	303919775	29950	29950	29950	29950	11
382	20250327	135300	303590325	29950	29950	29950	29950	11
383	20250327	135200	303260875	29950	29950	29950	29950	13
384	20250327	135100	302871525	29950	29950	29950	29950	11
385	20250327	135000	302542075	29950	29950	29950	29950	12
386	20250327	134900	302182675	29950	29950	29950	29950	12
387	20250327	134800	301823275	29950	29950	29950	29950	12
388	20250327	134700	301463875	29950	29950	29950	29950	12
389	20250327	134600	301104475	29950	29950	29950	29950	12
390	20250327	134500	300745075	29950	29950	29950	29950	12
391	20250327	134400	300385675	29950	29950	29950	29950	10
392	20250327	134300	300086175	29950	29950	29950	29950	12
393	20250327	134200	299726775	29950	29950	29950	29950	14
394	20250327	134100	299307475	29950	29950	29950	29950	10
395	20250327	134000	299007975	29950	29950	30000	29950	33
396	20250327	133900	298019525	30000	30000	30000	29950	3
397	20250327	133800	297929575	29950	29950	29950	29950	17
398	20250327	133700	297420425	30000	30000	30000	29950	7
399	20250327	133600	297210525	30000	29950	30000	29950	11
400	20250327	133500	296880575	29950	30000	30000	29950	18
401	20250327	133400	296341425	29950	30000	30000	29950	7
402	20250327	133300	296131475	30000	29950	30000	29950	14
403	20250327	133200	295711575	29950	30000	30000	29950	71
404	20250327	133100	293581625	30000	29950	30000	29950	54
405	20250327	133000	291961725	29950	29950	30000	29950	26
406	20250327	132900	291181825	30000	29950	30000	29950	12
407	20250327	132800	290822375	29950	29950	29950	29950	11
408	20250327	132700	290492925	30000	30000	30000	30000	10
409	20250327	132600	290192925	30000	29950	30000	29950	16
410	20250327	132500	289713575	29950	29950	29950	29950	10
411	20250327	132400	289414075	29950	29950	29950	29950	121
412	20250327	132300	285790125	29950	29950	29950	29950	2
413	20250327	132200	285730225	29950	29950	29950	29950	22
414	20250327	132100	285071325	29950	29950	30000	29950	4
415	20250327	132000	284951475	29950	29950	29950	29950	10
416	20250327	131900	284651975	29950	29950	29950	29950	11
417	20250327	131800	284322525	29950	29950	29950	29950	22
418	20250327	131700	283663625	30000	30000	30000	30000	20
419	20250327	131600	283063625	29950	29950	29950	29950	22
420	20250327	131500	282404725	29950	29950	29950	29950	20
421	20250327	131400	281805725	29950	29950	29950	29950	2
422	20250327	131300	281745825	29950	29950	29950	29950	23
423	20250327	131200	281056975	29950	29950	29950	29950	1
424	20250327	131100	281027025	29950	30000	30050	29950	18
425	20250327	131000	280486925	29950	29950	29950	29950	11
426	20250327	130900	280157475	29950	29950	30000	29950	11
427	20250327	130800	279827575	29950	29950	30000	29950	15
428	20250327	130700	279378275	29950	29950	29950	29950	11
429	20250327	130600	279048825	30000	29950	30000	29950	11
430	20250327	130500	278719325	29950	29950	29950	29950	13
431	20250327	130400	278329975	30000	29950	30000	29950	21
432	20250327	130300	277700575	29950	29950	30000	29950	11
433	20250327	130200	277370675	29950	29950	29950	29950	13
434	20250327	130100	276981325	29950	30000	30000	29950	39
435	20250327	130000	275811375	29950	29950	29950	29950	2
436	20250327	125900	275751475	29950	29950	29950	29950	23
437	20250327	125800	275062625	29950	29950	29950	29950	1
438	20250327	125700	275032675	30000	29950	30000	29950	115
439	20250327	125600	271583325	29950	29950	29950	29950	11
440	20250327	125500	271253875	29950	30000	30000	29950	26
441	20250327	125400	270475125	29950	29950	29950	29950	12
442	20250327	125300	270115725	29950	29950	29950	29950	62
443	20250327	125200	268258825	29950	29950	29950	29950	13
444	20250327	125100	267869475	29950	29950	29950	29950	11
445	20250327	125000	267540025	29950	29950	29950	29950	12
446	20250327	124900	267180625	29950	29950	29950	29950	22
447	20250327	124800	266521725	29950	29950	29950	29950	11
448	20250327	124700	266192275	29950	29950	29950	29950	12
449	20250327	124600	265832875	30000	29950	30000	29950	30
450	20250327	124500	264933375	29950	29950	30000	29950	23
451	20250327	124400	264243975	29950	29950	30000	29950	20
452	20250327	124300	263644575	29950	30000	30000	29950	19
453	20250327	124200	263075125	30000	29950	30000	29950	19
454	20250327	124100	262505725	30000	29950	30000	29950	12
455	20250327	124000	262146275	29950	29950	29950	29950	10
456	20250327	123900	261846775	29950	29950	29950	29950	14
457	20250327	123800	261427475	29950	29950	29950	29950	12
458	20250327	123700	261068075	29950	29950	29950	29950	11
459	20250327	123600	260738625	29950	29950	29950	29950	12
460	20250327	123500	260379225	29950	29950	29950	29950	12
461	20250327	123400	260019825	29950	29950	29950	29950	11
462	20250327	123300	259690375	29950	29950	29950	29950	13
463	20250327	123200	259301025	29950	29950	29950	29950	11
464	20250327	123100	258971575	30000	30000	30000	29950	18
465	20250327	123000	258432125	29950	29950	29950	29950	12
466	20250327	122900	258072725	29950	29950	29950	29950	11
467	20250327	122800	257743275	29950	29950	29950	29950	12
468	20250327	122700	257383875	29950	29950	30000	29950	21
469	20250327	122600	256754425	29950	29950	29950	29950	13
470	20250327	122500	256365075	29950	29950	30000	29950	12
471	20250327	122400	256005625	29950	29950	29950	29950	13
472	20250327	122300	255616275	29950	29950	29950	29950	22
473	20250327	122200	254957375	29950	29950	29950	29950	10
474	20250327	122100	254657875	29950	29950	29950	29950	10
475	20250327	122000	254358375	29950	29950	29950	29950	21
476	20250327	121900	253729425	30000	29950	30000	29950	102
477	20250327	121800	250674475	29950	30000	30050	29950	140
478	20250327	121700	246474525	29950	29950	30000	29950	6
479	20250327	121600	246294675	29950	30000	30000	29950	9
480	20250327	121500	246024725	29950	30000	30000	29950	12
481	20250327	121400	245664775	29950	30000	30000	29950	12
482	20250327	121300	245304875	29950	30000	30000	29950	21
483	20250327	121200	244674925	30000	30000	30000	30000	13
484	20250327	121100	244284925	30000	30000	30000	30000	12
485	20250327	121000	243924925	30000	30000	30000	30000	12
486	20250327	120900	243564925	30000	30000	30000	30000	11
487	20250327	120800	243234925	30000	30000	30000	30000	13
488	20250327	120700	242844925	30000	30000	30000	30000	10
489	20250327	120600	242544925	30000	30000	30000	30000	11
490	20250327	120500	242214925	30000	30000	30000	30000	14
491	20250327	120400	241794925	30000	30050	30050	30000	18
492	20250327	120300	241254575	30000	30000	30000	30000	11
493	20250327	120200	240924575	30000	30000	30000	30000	13
494	20250327	120100	240534575	30000	30000	30000	30000	21
495	20250327	120000	239904575	30000	30000	30000	30000	2
496	20250327	115900	239844575	30000	30000	30000	30000	23
497	20250327	115800	239154575	30050	30050	30050	30050	102
498	20250327	115700	236089475	30000	30000	30000	30000	21
499	20250327	115600	235459475	30000	30000	30000	30000	13
500	20250327	115500	235069475	30000	30000	30000	30000	12
501	20250327	115400	234709475	30000	30000	30000	30000	11
502	20250327	115300	234379475	30000	30000	30000	30000	12
503	20250327	115200	234019475	30000	30025	30050	30000	13
504	20250327	115100	233629400	30025	30025	30025	30025	11
505	20250327	115000	233299125	30050	30050	30050	30025	22
506	20250327	114900	232638325	30025	30050	30050	30025	10
507	20250327	114800	232337850	30050	30000	30050	30000	17
508	20250327	114700	231827600	30000	30000	30050	30000	18
509	20250327	114600	231287350	29950	29950	30000	29950	13
510	20250327	114500	230897500	30000	30000	30000	30000	36
511	20250327	114400	229817500	30000	30000	30000	30000	12
512	20250327	114300	229457500	30000	30000	30000	30000	10
513	20250327	114200	229157500	29950	30000	30000	29950	11
514	20250327	114100	228827550	29950	30000	30000	29950	14
515	20250327	114000	228407600	30000	30000	30000	30000	11
516	20250327	113900	228077600	30000	30000	30000	30000	11
517	20250327	113800	227747600	30000	30000	30050	30000	14
518	20250327	113700	227327550	30000	30000	30000	30000	11
519	20250327	113600	226997550	30000	30000	30050	30000	52
520	20250327	113500	225435050	30050	30000	30050	30000	19
521	20250327	113400	224864700	30000	30050	30050	30000	21
522	20250327	113300	224234200	30050	30000	30050	29950	56
523	20250327	113200	222551600	29950	29950	29950	29950	23
524	20250327	113100	221862750	29950	29950	29950	29950	13
525	20250327	113000	221473400	30000	29950	30000	29950	15
526	20250327	112900	221023900	29950	29950	29950	29950	11
527	20250327	112800	220694450	29950	29950	29950	29950	12
528	20250327	112700	220335050	29950	29950	29950	29950	11
529	20250327	112600	220005600	29950	29950	30000	29950	15
530	20250327	112500	219556300	29950	29950	30000	29900	54
531	20250327	112400	217937000	29950	29900	29950	29900	165
532	20250327	112300	212995750	29900	29900	29900	29900	12
533	20250327	112200	212636950	29900	29950	29950	29900	14
534	20250327	112100	212217700	29950	29950	29950	29950	10
535	20250327	112000	211918200	29950	29900	29950	29900	99
536	20250327	111900	208954250	29900	29950	29950	29900	52
537	20250327	111800	207398900	29950	29950	29950	29950	18
538	20250327	111700	206859800	29950	29950	29950	29950	75
539	20250327	111600	204613550	30000	29900	30100	29900	882
540	20250327	111500	178129650	29850	29850	29850	29850	11
541	20250327	111400	177801300	29850	29850	29850	29850	11
542	20250327	111300	177472950	29850	29850	29850	29850	24
543	20250327	111200	176756550	29850	29850	29850	29850	21
544	20250327	111100	176129700	29900	29900	29900	29900	9
545	20250327	111000	175860600	29850	29850	29850	29850	11
546	20250327	110900	175532250	29850	29850	29850	29850	22
547	20250327	110800	174875550	29850	29850	29850	29850	1
548	20250327	110700	174845700	29850	29850	29850	29850	23
549	20250327	110600	174159150	29900	29850	29900	29850	11
550	20250327	110500	173830750	29850	29850	29850	29850	11
551	20250327	110400	173502400	29850	29850	29850	29850	35
552	20250327	110300	172457650	29850	29850	29850	29850	2
553	20250327	110200	172397950	29850	29850	29950	29850	28
554	20250327	110100	171561550	29900	29850	29900	29850	3
555	20250327	110000	171471950	29900	29850	29950	29850	13
556	20250327	105900	171083300	29850	29900	29900	29850	288
557	20250327	105800	162478600	29900	29850	29900	29850	59
558	20250327	105700	160715100	29850	29850	29850	29850	11
559	20250327	105600	160386750	29850	29850	29850	29850	13
560	20250327	105500	159998700	29850	29950	29950	29850	113
561	20250327	105400	156625550	29850	29850	29850	29850	20
562	20250327	105300	156028550	29850	29850	29850	29850	3
563	20250327	105200	155939000	29850	29850	29850	29850	22
564	20250327	105100	155282300	29850	29850	29850	29850	2
565	20250327	105000	155222600	29900	29850	29900	29850	12
566	20250327	104900	154863900	29850	29850	29850	29850	12
567	20250327	104800	154505700	29900	29850	30000	29850	18
568	20250327	104700	153967050	29950	29850	29950	29850	161
569	20250327	104600	149145750	29850	29900	29900	29850	12
570	20250327	104500	148787000	29850	29950	29950	29850	31
571	20250327	104400	147859300	29900	29850	29900	29850	19
572	20250327	104300	147291750	29850	29850	29850	29850	13
573	20250327	104200	146903700	29900	29850	29900	29850	11
574	20250327	104100	146574850	29850	29850	29850	29850	11
575	20250327	104000	146246500	29900	29850	29950	29850	33
576	20250327	103900	145260350	29950	29900	29950	29900	16
577	20250327	103800	144781650	29950	29900	29950	29900	43
578	20250327	103700	143494600	29850	29850	29850	29850	11
579	20250327	103600	143166250	29900	29850	29900	29850	15
580	20250327	103500	142718250	29850	29850	29850	29850	11
581	20250327	103400	142389900	29850	29850	29850	29850	339
582	20250327	103300	132270750	29850	29850	29850	29850	15
583	20250327	103200	131823000	29850	29900	29900	29850	13
584	20250327	103100	131434400	29900	29900	29900	29900	11
585	20250327	103000	131105500	29950	29850	29950	29850	31
586	20250327	102900	130179100	29850	29850	29900	29850	27
587	20250327	102800	129372450	29900	29900	29900	29850	47
588	20250327	102700	127967200	29900	29900	29900	29900	14
589	20250327	102600	127548600	29900	29900	29900	29900	13
590	20250327	102500	127159900	29850	29850	29900	29850	11
591	20250327	102400	126831100	29850	29950	29950	29850	465
592	20250327	102300	112925550	29950	29950	29950	29950	41
593	20250327	102200	111697600	29950	29950	29950	29950	11
594	20250327	102100	111368150	29950	29950	30000	29950	238
595	20250327	102000	104230050	29950	29950	29950	29950	12
596	20250327	101900	103870650	29950	29900	29950	29900	44
597	20250327	101800	102553000	29900	29900	29900	29900	11
598	20250327	101700	102224100	29900	29950	29950	29900	19
599	20250327	101600	101655600	29900	29900	29900	29900	12
600	20250327	101500	101296800	29900	29900	29900	29900	11
601	20250327	101400	100967900	29900	29900	29900	29900	31
602	20250327	101300	100041000	29950	29900	29950	29900	4
603	20250327	101200	99921250	29900	29950	29950	29900	28
604	20250327	101100	99083950	29900	29950	29950	29900	8
605	20250327	101000	98844450	29950	29950	29950	29950	213
606	20250327	100900	92465100	29950	29950	29950	29950	4
607	20250327	100800	92345300	29950	29950	29950	29950	1
608	20250327	100700	92315350	29950	29950	29950	29950	2
609	20250327	100600	92255450	29950	29950	29950	29950	3
610	20250327	100500	92165600	29950	29950	29950	29950	1
611	20250327	100400	92135650	29950	29950	29950	29950	3
612	20250327	100300	92045800	29950	29950	29950	29950	3
613	20250327	100200	91955950	29950	29950	29950	29950	0
614	20250327	100100	91955950	29950	29950	29950	29950	0
615	20250327	100000	91955950	29950	29950	30000	29950	22
616	20250327	095900	91297000	29950	29950	29950	29950	0
617	20250327	095800	91297000	29950	29950	29950	29950	297
618	20250327	095700	82401850	30000	30000	30000	30000	1
619	20250327	095600	82371850	30000	30000	30000	30000	200
620	20250327	095500	76371850	29950	29950	29950	29950	0
621	20250327	095400	76371850	29950	29950	29950	29950	1
622	20250327	095300	76341900	29950	29950	29950	29950	1
623	20250327	095200	76311950	30000	30000	30000	30000	50
624	20250327	095100	74811950	29950	29950	29950	29950	0
625	20250327	095000	74811950	29950	29950	29950	29950	0
626	20250327	094900	74811950	29950	30000	30000	29950	14
627	20250327	094800	74392000	30000	30000	30000	30000	3
628	20250327	094700	74302000	29950	29950	29950	29950	2
629	20250327	094600	74242100	29950	29950	29950	29950	33
630	20250327	094500	73253750	29950	29950	29950	29950	1
631	20250327	094400	73223800	30000	30000	30000	30000	1
632	20250327	094300	73193800	29950	29950	29950	29950	12
633	20250327	094200	72834400	30000	30000	30000	30000	1
634	20250327	094100	72804400	30000	29950	30000	29950	3
635	20250327	094000	72714450	29950	29950	29950	29950	0
636	20250327	093900	72714450	29950	30000	30000	29950	2
637	20250327	093800	72654500	29950	29950	29950	29950	0
638	20250327	093700	72654500	29950	29950	29950	29950	1
639	20250327	093600	72624550	29950	30000	30000	29950	56
640	20250327	093500	70947250	30000	30000	30000	30000	2
641	20250327	093400	70887250	30000	30000	30000	30000	4
642	20250327	093300	70767250	30000	30000	30000	30000	1
643	20250327	093200	70737250	30000	30000	30000	30000	0
644	20250327	093100	70737250	30000	30000	30000	30000	1
645	20250327	093000	70707250	30000	30000	30000	30000	1
646	20250327	092900	70677250	29950	29950	29950	29950	0
647	20250327	092800	70677250	29950	29950	29950	29950	0
648	20250327	092700	70677250	29950	29950	29950	29950	276
649	20250327	092600	62411050	29950	29950	29950	29950	0
650	20250327	092500	62411050	29950	29950	29950	29950	0
651	20250327	092400	62411050	29950	29950	29950	29950	0
652	20250327	092300	62411050	29950	29950	29950	29950	68
653	20250327	092200	60374450	29900	29900	29900	29900	63
654	20250327	092100	58490750	29900	29900	29900	29900	2
655	20250327	092000	58430950	29850	29850	29850	29850	149
656	20250327	091900	53983300	29900	29900	29900	29900	0
657	20250327	091800	53983300	29900	29900	29900	29900	3
658	20250327	091700	53893600	29800	29800	29800	29800	0
659	20250327	091600	53893600	29800	29800	29800	29800	0
660	20250327	091500	53893600	29800	29800	29800	29800	18
661	20250327	091400	53357200	29800	29900	29900	29800	115
662	20250327	091300	49928700	29900	29900	29900	29900	1
663	20250327	091200	49898800	29800	29800	29800	29800	35
664	20250327	091100	48855800	29800	29800	29800	29750	515
665	20250327	091000	33522550	29800	29800	29800	29800	40
666	20250327	090900	32330550	29800	29800	29800	29800	70
667	20250327	090800	30244550	29800	29850	29850	29800	147
668	20250327	090700	25862300	29850	29900	29900	29850	38
669	20250327	090600	24727350	29900	29900	29900	29900	1
670	20250327	090500	24697450	29900	29900	29900	29900	8
671	20250327	090400	24458250	29850	29850	29850	29850	0
672	20250327	090300	24458250	29850	29850	29850	29850	40
673	20250327	090200	23264250	30000	30050	30050	29750	343
674	20250327	090100	13020400	30050	30050	30050	30050	8
675	20250327	090000	12780000	30000	30000	30000	30000	357