KissMeData/267980/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210200	158557200	35750	35750	35750	35750	73
3	20250324	210100	158557200	35750	35750	35750	35750	0
4	20250324	210000	158557200	35750	35750	35750	35750	0
5	20250324	205900	158557200	35750	35750	35750	35750	0
6	20250324	205800	158557200	35750	35750	35750	35750	0
7	20250324	205700	158557200	35750	35750	35750	35750	0
8	20250324	205600	158557200	35750	35750	35750	35750	0
9	20250324	205500	158557200	35750	35750	35750	35750	0
10	20250324	205400	158557200	35750	35750	35750	35750	0
11	20250324	205300	158557200	35750	35750	35750	35750	0
12	20250324	205200	158557200	35750	35750	35750	35750	0
13	20250324	205100	158557200	35750	35750	35750	35750	0
14	20250324	205000	158557200	35750	35750	35750	35750	0
15	20250324	204900	158557200	35750	35750	35750	35750	0
16	20250324	204800	158557200	35750	35750	35750	35750	0
17	20250324	204700	158557200	35750	35750	35750	35750	0
18	20250324	204600	158557200	35750	35750	35750	35750	0
19	20250324	204500	158557200	35750	35750	35750	35750	0
20	20250324	204400	158557200	35750	35750	35750	35750	0
21	20250324	204300	158557200	35750	35750	35750	35750	0
22	20250324	204200	158557200	35750	35750	35750	35750	0
23	20250324	204100	158557200	35750	35750	35750	35750	0
24	20250324	204000	158557200	35750	35750	35750	35750	0
25	20250324	203900	158557200	35750	35750	35750	35750	0
26	20250324	203800	158557200	35750	35750	35750	35750	0
27	20250324	203700	158557200	35750	35750	35750	35750	0
28	20250324	203600	158557200	35750	35750	35750	35750	0
29	20250324	203500	158557200	35750	35750	35750	35750	0
30	20250324	203400	158557200	35750	35750	35750	35750	0
31	20250324	203300	158557200	35750	35750	35750	35750	0
32	20250324	203200	158557200	35750	35750	35750	35750	73
33	20250324	203100	158557200	35750	35750	35750	35750	0
34	20250324	203000	158557200	35750	35750	35750	35750	0
35	20250324	202900	158557200	35750	35750	35750	35750	0
36	20250324	202800	158557200	35750	35750	35750	35750	0
37	20250324	202700	158557200	35750	35750	35750	35750	0
38	20250324	202600	158557200	35750	35750	35750	35750	0
39	20250324	202500	158557200	35750	35750	35750	35750	0
40	20250324	202400	158557200	35750	35750	35750	35750	0
41	20250324	202300	158557200	35750	35750	35750	35750	0
42	20250324	202200	158557200	35750	35750	35750	35750	0
43	20250324	202100	158557200	35750	35750	35750	35750	0
44	20250324	202000	158557200	35750	35750	35750	35750	0
45	20250324	201900	158557200	35750	35750	35750	35750	0
46	20250324	201800	158557200	35750	35750	35750	35750	0
47	20250324	201700	158557200	35750	35750	35750	35750	0
48	20250324	201600	158557200	35750	35750	35750	35750	0
49	20250324	201500	158557200	35750	35750	35750	35750	0
50	20250324	201400	158557200	35750	35750	35750	35750	0
51	20250324	201300	158557200	35750	35750	35750	35750	0
52	20250324	201200	158557200	35750	35750	35750	35750	0
53	20250324	201100	158557200	35750	35750	35750	35750	0
54	20250324	201000	158557200	35750	35750	35750	35750	0
55	20250324	200900	158557200	35750	35750	35750	35750	0
56	20250324	200800	158557200	35750	35750	35750	35750	0
57	20250324	200700	158557200	35750	35750	35750	35750	0
58	20250324	200600	158557200	35750	35750	35750	35750	0
59	20250324	200500	158557200	35750	35750	35750	35750	0
60	20250324	200400	158557200	35750	35750	35750	35750	0
61	20250324	200300	158557200	35750	35750	35750	35750	0
62	20250324	200200	158557200	35750	35750	35750	35750	73
63	20250324	200100	158557200	35750	35750	35750	35750	0
64	20250324	200000	158557200	35750	35750	35750	35750	0
65	20250324	195900	158557200	35750	35750	35750	35750	0
66	20250324	195800	158557200	35750	35750	35750	35750	0
67	20250324	195700	158557200	35750	35750	35750	35750	0
68	20250324	195600	158557200	35750	35750	35750	35750	0
69	20250324	195500	158557200	35750	35750	35750	35750	0
70	20250324	195400	158557200	35750	35750	35750	35750	0
71	20250324	195300	158557200	35750	35750	35750	35750	0
72	20250324	195200	158557200	35750	35750	35750	35750	0
73	20250324	195100	158557200	35750	35750	35750	35750	0
74	20250324	195000	158557200	35750	35750	35750	35750	0
75	20250324	194900	158557200	35750	35750	35750	35750	0
76	20250324	194800	158557200	35750	35750	35750	35750	0
77	20250324	194700	158557200	35750	35750	35750	35750	0
78	20250324	194600	158557200	35750	35750	35750	35750	0
79	20250324	194500	158557200	35750	35750	35750	35750	0
80	20250324	194400	158557200	35750	35750	35750	35750	0
81	20250324	194300	158557200	35750	35750	35750	35750	0
82	20250324	194200	158557200	35750	35750	35750	35750	0
83	20250324	194100	158557200	35750	35750	35750	35750	0
84	20250324	194000	158557200	35750	35750	35750	35750	0
85	20250324	193900	158557200	35750	35750	35750	35750	0
86	20250324	193800	158557200	35750	35750	35750	35750	0
87	20250324	193700	158557200	35750	35750	35750	35750	0
88	20250324	193600	158557200	35750	35750	35750	35750	0
89	20250324	193500	158557200	35750	35750	35750	35750	0
90	20250324	193400	158557200	35750	35750	35750	35750	0
91	20250324	193300	158557200	35750	35750	35750	35750	0
92	20250324	193200	158557200	35750	35750	35750	35750	73
93	20250324	193100	158557200	35750	35750	35750	35750	0
94	20250324	193000	158557200	35750	35750	35750	35750	0
95	20250324	192900	158557200	35750	35750	35750	35750	0
96	20250324	192800	158557200	35750	35750	35750	35750	0
97	20250324	192700	158557200	35750	35750	35750	35750	0
98	20250324	192600	158557200	35750	35750	35750	35750	0
99	20250324	192500	158557200	35750	35750	35750	35750	0
100	20250324	192400	158557200	35750	35750	35750	35750	0
101	20250324	192300	158557200	35750	35750	35750	35750	0
102	20250324	192200	158557200	35750	35750	35750	35750	0
103	20250324	192100	158557200	35750	35750	35750	35750	0
104	20250324	192000	158557200	35750	35750	35750	35750	0
105	20250324	191900	158557200	35750	35750	35750	35750	0
106	20250324	191800	158557200	35750	35750	35750	35750	0
107	20250324	191700	158557200	35750	35750	35750	35750	0
108	20250324	191600	158557200	35750	35750	35750	35750	0
109	20250324	191500	158557200	35750	35750	35750	35750	0
110	20250324	191400	158557200	35750	35750	35750	35750	0
111	20250324	191300	158557200	35750	35750	35750	35750	0
112	20250324	191200	158557200	35750	35750	35750	35750	0
113	20250324	191100	158557200	35750	35750	35750	35750	0
114	20250324	191000	158557200	35750	35750	35750	35750	0
115	20250324	190900	158557200	35750	35750	35750	35750	0
116	20250324	190800	158557200	35750	35750	35750	35750	0
117	20250324	190700	158557200	35750	35750	35750	35750	0
118	20250324	190600	158557200	35750	35750	35750	35750	0
119	20250324	190500	158557200	35750	35750	35750	35750	0
120	20250324	190400	158557200	35750	35750	35750	35750	0
121	20250324	190300	158557200	35750	35750	35750	35750	0
122	20250324	190200	158557200	35750	35750	35750	35750	73
123	20250324	190100	158557200	35750	35750	35750	35750	0
124	20250324	190000	158557200	35750	35750	35750	35750	0
125	20250324	185900	158557200	35750	35750	35750	35750	0
126	20250324	185800	158557200	35750	35750	35750	35750	0
127	20250324	185700	158557200	35750	35750	35750	35750	0
128	20250324	185600	158557200	35750	35750	35750	35750	0
129	20250324	185500	158557200	35750	35750	35750	35750	0
130	20250324	185400	158557200	35750	35750	35750	35750	0
131	20250324	185300	158557200	35750	35750	35750	35750	0
132	20250324	185200	158557200	35750	35750	35750	35750	0
133	20250324	185100	158557200	35750	35750	35750	35750	0
134	20250324	185000	158557200	35750	35750	35750	35750	0
135	20250324	184900	158557200	35750	35750	35750	35750	0
136	20250324	184800	158557200	35750	35750	35750	35750	0
137	20250324	184700	158557200	35750	35750	35750	35750	0
138	20250324	184600	158557200	35750	35750	35750	35750	0
139	20250324	184500	158557200	35750	35750	35750	35750	0
140	20250324	184400	158557200	35750	35750	35750	35750	0
141	20250324	184300	158557200	35750	35750	35750	35750	0
142	20250324	184200	158557200	35750	35750	35750	35750	0
143	20250324	184100	158557200	35750	35750	35750	35750	0
144	20250324	184000	158557200	35750	35750	35750	35750	0
145	20250324	183900	158557200	35750	35750	35750	35750	0
146	20250324	183800	158557200	35750	35750	35750	35750	0
147	20250324	183700	158557200	35750	35750	35750	35750	0
148	20250324	183600	158557200	35750	35750	35750	35750	0
149	20250324	183500	158557200	35750	35750	35750	35750	0
150	20250324	183400	158557200	35750	35750	35750	35750	0
151	20250324	183300	158557200	35750	35750	35750	35750	0
152	20250324	183200	158557200	35750	35750	35750	35750	73
153	20250324	183100	158557200	35750	35750	35750	35750	0
154	20250324	183000	158557200	35750	35750	35750	35750	0
155	20250324	182900	158557200	35750	35750	35750	35750	0
156	20250324	182800	158557200	35750	35750	35750	35750	0
157	20250324	182700	158557200	35750	35750	35750	35750	0
158	20250324	182600	158557200	35750	35750	35750	35750	0
159	20250324	182500	158557200	35750	35750	35750	35750	0
160	20250324	182400	158557200	35750	35750	35750	35750	0
161	20250324	182300	158557200	35750	35750	35750	35750	0
162	20250324	182200	158557200	35750	35750	35750	35750	0
163	20250324	182100	158557200	35750	35750	35750	35750	0
164	20250324	182000	158557200	35750	35750	35750	35750	0
165	20250324	181900	158557200	35750	35750	35750	35750	0
166	20250324	181800	158557200	35750	35750	35750	35750	0
167	20250324	181700	158557200	35750	35750	35750	35750	0
168	20250324	181600	158557200	35750	35750	35750	35750	0
169	20250324	181500	158557200	35750	35750	35750	35750	0
170	20250324	181400	158557200	35750	35750	35750	35750	0
171	20250324	181300	158557200	35750	35750	35750	35750	0
172	20250324	181200	158557200	35750	35750	35750	35750	0
173	20250324	181100	158557200	35750	35750	35750	35750	0
174	20250324	181000	158557200	35750	35750	35750	35750	0
175	20250324	180900	158557200	35750	35750	35750	35750	0
176	20250324	180800	158557200	35750	35750	35750	35750	0
177	20250324	180700	158557200	35750	35750	35750	35750	0
178	20250324	180600	158557200	35750	35750	35750	35750	0
179	20250324	180500	158557200	35750	35750	35750	35750	0
180	20250324	180400	158557200	35750	35750	35750	35750	0
181	20250324	180300	158557200	35750	35750	35750	35750	0
182	20250324	180200	158557200	35750	35750	35750	35750	73
183	20250324	180100	158557200	35750	35750	35750	35750	0
184	20250324	180000	158557200	35750	35750	35750	35750	0
185	20250324	175900	158557200	35750	35750	35750	35750	0
186	20250324	175800	158557200	35750	35750	35750	35750	0
187	20250324	175700	158557200	35750	35750	35750	35750	0
188	20250324	175600	158557200	35750	35750	35750	35750	0
189	20250324	175500	158557200	35750	35750	35750	35750	0
190	20250324	175400	158557200	35750	35750	35750	35750	0
191	20250324	175300	158557200	35750	35750	35750	35750	0
192	20250324	175200	158557200	35750	35750	35750	35750	0
193	20250324	175100	158557200	35750	35750	35750	35750	0
194	20250324	175000	158557200	35750	35750	35750	35750	0
195	20250324	174900	158557200	35750	35750	35750	35750	0
196	20250324	174800	158557200	35750	35750	35750	35750	0
197	20250324	174700	158557200	35750	35750	35750	35750	0
198	20250324	174600	158557200	35750	35750	35750	35750	0
199	20250324	174500	158557200	35750	35750	35750	35750	0
200	20250324	174400	158557200	35750	35750	35750	35750	0
201	20250324	174300	158557200	35750	35750	35750	35750	0
202	20250324	174200	158557200	35750	35750	35750	35750	0
203	20250324	174100	158557200	35750	35750	35750	35750	0
204	20250324	174000	158557200	35750	35750	35750	35750	0
205	20250324	173900	158557200	35750	35750	35750	35750	0
206	20250324	173800	158557200	35750	35750	35750	35750	0
207	20250324	173700	158557200	35750	35750	35750	35750	0
208	20250324	173600	158557200	35750	35750	35750	35750	0
209	20250324	173500	158557200	35750	35750	35750	35750	0
210	20250324	173400	158557200	35750	35750	35750	35750	0
211	20250324	173300	158557200	35750	35750	35750	35750	0
212	20250324	173200	158557200	35750	35750	35750	35750	73
213	20250324	173100	158557200	35750	35750	35750	35750	0
214	20250324	173000	158557200	35750	35750	35750	35750	0
215	20250324	172900	158557200	35750	35750	35750	35750	0
216	20250324	172800	158557200	35750	35750	35750	35750	0
217	20250324	172700	158557200	35750	35750	35750	35750	0
218	20250324	172600	158557200	35750	35750	35750	35750	0
219	20250324	172500	158557200	35750	35750	35750	35750	0
220	20250324	172400	158557200	35750	35750	35750	35750	0
221	20250324	172300	158557200	35750	35750	35750	35750	0
222	20250324	172200	158557200	35750	35750	35750	35750	0
223	20250324	172100	158557200	35750	35750	35750	35750	0
224	20250324	172000	158557200	35750	35750	35750	35750	0
225	20250324	171900	158557200	35750	35750	35750	35750	0
226	20250324	171800	158557200	35750	35750	35750	35750	0
227	20250324	171700	158557200	35750	35750	35750	35750	0
228	20250324	171600	158557200	35750	35750	35750	35750	0
229	20250324	171500	158557200	35750	35750	35750	35750	0
230	20250324	171400	158557200	35750	35750	35750	35750	0
231	20250324	171300	158557200	35750	35750	35750	35750	0
232	20250324	171200	158557200	35750	35750	35750	35750	0
233	20250324	171100	158557200	35750	35750	35750	35750	0
234	20250324	171000	158557200	35750	35750	35750	35750	0
235	20250324	170900	158557200	35750	35750	35750	35750	0
236	20250324	170800	158557200	35750	35750	35750	35750	0
237	20250324	170700	158557200	35750	35750	35750	35750	0
238	20250324	170600	158557200	35750	35750	35750	35750	0
239	20250324	170500	158557200	35750	35750	35750	35750	0
240	20250324	170400	158557200	35750	35750	35750	35750	0
241	20250324	170300	158557200	35750	35750	35750	35750	0
242	20250324	170200	158557200	35750	35750	35750	35750	73
243	20250324	170100	158557200	35750	35750	35750	35750	0
244	20250324	170000	158557200	35750	35750	35750	35750	0
245	20250324	165900	158557200	35750	35750	35750	35750	0
246	20250324	165800	158557200	35750	35750	35750	35750	0
247	20250324	165700	158557200	35750	35750	35750	35750	0
248	20250324	165600	158557200	35750	35750	35750	35750	0
249	20250324	165500	158557200	35750	35750	35750	35750	0
250	20250324	165400	158557200	35750	35750	35750	35750	0
251	20250324	165300	158557200	35750	35750	35750	35750	0
252	20250324	165200	158557200	35750	35750	35750	35750	0
253	20250324	165100	158557200	35750	35750	35750	35750	0
254	20250324	165000	158557200	35750	35750	35750	35750	0
255	20250324	164900	158557200	35750	35750	35750	35750	0
256	20250324	164800	158557200	35750	35750	35750	35750	0
257	20250324	164700	158557200	35750	35750	35750	35750	0
258	20250324	164600	158557200	35750	35750	35750	35750	0
259	20250324	164500	158557200	35750	35750	35750	35750	0
260	20250324	164400	158557200	35750	35750	35750	35750	0
261	20250324	164300	158557200	35750	35750	35750	35750	0
262	20250324	164200	158557200	35750	35750	35750	35750	0
263	20250324	164100	158557200	35750	35750	35750	35750	0
264	20250324	164000	158557200	35750	35750	35750	35750	0
265	20250324	163900	158557200	35750	35750	35750	35750	0
266	20250324	163800	158557200	35750	35750	35750	35750	0
267	20250324	163700	158557200	35750	35750	35750	35750	0
268	20250324	163600	158557200	35750	35750	35750	35750	0
269	20250324	163500	158557200	35750	35750	35750	35750	0
270	20250324	163400	158557200	35750	35750	35750	35750	0
271	20250324	163300	158557200	35750	35750	35750	35750	0
272	20250324	163200	158557200	35750	35750	35750	35750	73
273	20250324	163100	158557200	35750	35750	35750	35750	0
274	20250324	163000	158557200	35750	35750	35750	35750	0
275	20250324	162900	158557200	35750	35750	35750	35750	0
276	20250324	162800	158557200	35750	35750	35750	35750	0
277	20250324	162700	158557200	35750	35750	35750	35750	0
278	20250324	162600	158557200	35750	35750	35750	35750	0
279	20250324	162500	158557200	35750	35750	35750	35750	0
280	20250324	162400	158557200	35750	35750	35750	35750	0
281	20250324	162300	158557200	35750	35750	35750	35750	0
282	20250324	162200	158557200	35750	35750	35750	35750	0
283	20250324	162100	158557200	35750	35750	35750	35750	0
284	20250324	162000	158557200	35750	35750	35750	35750	0
285	20250324	161900	158557200	35750	35750	35750	35750	0
286	20250324	161800	158557200	35750	35750	35750	35750	0
287	20250324	161700	158557200	35750	35750	35750	35750	0
288	20250324	161600	158557200	35750	35750	35750	35750	0
289	20250324	161500	158557200	35750	35750	35750	35750	0
290	20250324	161400	158557200	35750	35750	35750	35750	0
291	20250324	161300	158557200	35750	35750	35750	35750	0
292	20250324	161200	158557200	35750	35750	35750	35750	0
293	20250324	161100	158557200	35750	35750	35750	35750	0
294	20250324	161000	158557200	35750	35750	35750	35750	0
295	20250324	160900	158557200	35750	35750	35750	35750	0
296	20250324	160800	158557200	35750	35750	35750	35750	0
297	20250324	160700	158557200	35750	35750	35750	35750	0
298	20250324	160600	158557200	35750	35750	35750	35750	0
299	20250324	160500	158557200	35750	35750	35750	35750	0
300	20250324	160400	158557200	35750	35750	35750	35750	0
301	20250324	160300	158557200	35750	35750	35750	35750	0
302	20250324	160200	158557200	35750	35750	35750	35750	73
303	20250324	160100	158557200	35750	35750	35750	35750	0
304	20250324	160000	158557200	35750	35750	35750	35750	0
305	20250324	155900	158557200	35750	35750	35750	35750	0
306	20250324	155800	158557200	35750	35750	35750	35750	0
307	20250324	155700	158557200	35750	35750	35750	35750	0
308	20250324	155600	158557200	35750	35750	35750	35750	0
309	20250324	155500	158557200	35750	35750	35750	35750	0
310	20250324	155400	158557200	35750	35750	35750	35750	0
311	20250324	155300	158557200	35750	35750	35750	35750	0
312	20250324	155200	158557200	35750	35750	35750	35750	0
313	20250324	155100	158557200	35750	35750	35750	35750	0
314	20250324	155000	158557200	35750	35750	35750	35750	0
315	20250324	154900	158557200	35750	35750	35750	35750	0
316	20250324	154800	158557200	35750	35750	35750	35750	0
317	20250324	154700	158557200	35750	35750	35750	35750	0
318	20250324	154600	158557200	35750	35750	35750	35750	0
319	20250324	154500	158557200	35750	35750	35750	35750	0
320	20250324	154400	158557200	35750	35750	35750	35750	0
321	20250324	154300	158557200	35750	35750	35750	35750	0
322	20250324	154200	158557200	35750	35750	35750	35750	0
323	20250324	154100	158557200	35750	35750	35750	35750	0
324	20250324	154000	158557200	35750	35750	35750	35750	0
325	20250324	153900	158557200	35750	35750	35750	35750	0
326	20250324	153800	158557200	35750	35750	35750	35750	0
327	20250324	153700	158557200	35750	35750	35750	35750	0
328	20250324	153600	158557200	35750	35750	35750	35750	0
329	20250324	153500	158557200	35750	35750	35750	35750	0
330	20250324	153400	158557200	35750	35750	35750	35750	0
331	20250324	153300	158557200	35750	35750	35750	35750	0
332	20250324	153200	158557200	35750	35750	35750	35750	73
333	20250324	153100	158557200	35750	35750	35750	35750	0
334	20250324	153000	158557200	35750	35750	35750	35750	73
335	20250324	152900	155947450	35800	35800	35800	35800	0
336	20250324	152800	155947450	35800	35800	35800	35800	0
337	20250324	152700	155947450	35800	35800	35800	35800	0
338	20250324	152600	155947450	35800	35800	35800	35800	0
339	20250324	152500	155947450	35800	35800	35800	35800	0
340	20250324	152400	155947450	35800	35800	35800	35800	0
341	20250324	152300	155947450	35800	35800	35800	35800	0
342	20250324	152200	155947450	35800	35800	35800	35800	0
343	20250324	152100	155947450	35800	35800	35800	35800	0
344	20250324	152000	155947450	35800	35800	35800	35800	0
345	20250324	151900	155947450	35800	35750	35800	35750	17
346	20250324	151800	155339300	35750	35750	35750	35750	6
347	20250324	151700	155124800	35750	35750	35750	35750	58
348	20250324	151600	153051300	35750	35750	35750	35750	2
349	20250324	151500	152979800	35750	35750	35750	35750	13
350	20250324	151400	152515050	35750	35750	35750	35750	1
351	20250324	151300	152479300	35750	35750	35750	35750	0
352	20250324	151200	152479300	35750	35750	35750	35750	1
353	20250324	151100	152443550	35700	35700	35700	35700	3
354	20250324	151000	152336450	35700	35700	35700	35700	11
355	20250324	150900	151943750	35750	35750	35750	35750	0
356	20250324	150800	151943750	35750	35750	35750	35750	1
357	20250324	150700	151908000	35750	35750	35750	35750	0
358	20250324	150600	151908000	35750	35750	35750	35750	0
359	20250324	150500	151908000	35750	35750	35750	35750	0
360	20250324	150400	151908000	35750	35750	35750	35750	1
361	20250324	150300	151872250	35650	35650	35650	35650	0
362	20250324	150200	151872250	35650	35650	35650	35650	1
363	20250324	150100	151836600	35650	35650	35650	35650	83
364	20250324	150000	148877650	35650	35700	35750	35650	11
365	20250324	145900	148484850	35700	35700	35700	35700	0
366	20250324	145800	148484850	35700	35700	35700	35700	1
367	20250324	145700	148449150	35700	35700	35700	35700	4
368	20250324	145600	148306350	35700	35700	35700	35700	5
369	20250324	145500	148127850	35650	35650	35650	35650	1
370	20250324	145400	148092200	35750	35750	35750	35750	6
371	20250324	145300	147877700	35700	35700	35700	35700	8
372	20250324	145200	147592100	35650	35650	35650	35650	0
373	20250324	145100	147592100	35650	35650	35650	35650	19
374	20250324	145000	146914750	35700	35700	35700	35700	5
375	20250324	144900	146736250	35700	35700	35700	35700	0
376	20250324	144800	146736250	35700	35700	35750	35700	24
377	20250324	144700	145878775	35700	35700	35700	35700	5
378	20250324	144600	145700275	35675	35675	35675	35675	0
379	20250324	144500	145700275	35675	35675	35675	35675	4
380	20250324	144400	145557575	35650	35650	35650	35650	0
381	20250324	144300	145557575	35650	35650	35650	35650	5
382	20250324	144200	145379325	35650	35650	35650	35650	0
383	20250324	144100	145379325	35650	35675	35675	35650	99
384	20250324	144000	141849850	35650	35675	35700	35650	60
385	20250324	143900	139710675	35700	35700	35700	35700	4
386	20250324	143800	139567875	35700	35700	35700	35700	0
387	20250324	143700	139567875	35700	35650	35750	35650	6
388	20250324	143600	139353725	35650	35650	35650	35650	0
389	20250324	143500	139353725	35650	35700	35750	35650	8
390	20250324	143400	139068175	35650	35650	35675	35650	64
391	20250324	143300	136786450	35650	35650	35650	35650	3
392	20250324	143200	136679500	35650	35650	35650	35650	1
393	20250324	143100	136643850	35650	35500	35750	35500	647
394	20250324	143000	113606300	35500	35500	35500	35500	0
395	20250324	142900	113606300	35500	35500	35500	35500	2
396	20250324	142800	113535300	35475	35500	35500	35475	5
397	20250324	142700	113357875	35500	35500	35500	35500	10
398	20250324	142600	113002875	35500	35475	35500	35475	5
399	20250324	142500	112825475	35500	35500	35500	35500	0
400	20250324	142400	112825475	35500	35500	35500	35500	1
401	20250324	142300	112789975	35500	35475	35500	35475	4
402	20250324	142200	112648050	35500	35500	35500	35500	0
403	20250324	142100	112648050	35500	35500	35500	35500	0
404	20250324	142000	112648050	35500	35475	35500	35475	5
405	20250324	141900	112470650	35475	35475	35475	35475	0
406	20250324	141800	112470650	35475	35475	35475	35475	0
407	20250324	141700	112470650	35475	35475	35475	35475	4
408	20250324	141600	112328750	35450	35450	35450	35450	0
409	20250324	141500	112328750	35450	35450	35450	35450	0
410	20250324	141400	112328750	35450	35450	35450	35450	4
411	20250324	141300	112186950	35475	35500	35500	35475	6
412	20250324	141200	111974075	35450	35450	35450	35450	0
413	20250324	141100	111974075	35450	35475	35475	35450	5
414	20250324	141000	111796800	35475	35475	35475	35475	1
415	20250324	140900	111761325	35475	35475	35475	35475	4
416	20250324	140800	111619425	35500	35500	35500	35500	10
417	20250324	140700	111264425	35500	35500	35500	35500	0
418	20250324	140600	111264425	35500	35475	35500	35475	5
419	20250324	140500	111087025	35450	35450	35450	35450	0
420	20250324	140400	111087025	35450	35450	35450	35450	0
421	20250324	140300	111087025	35450	35475	35475	35450	12
422	20250324	140200	110661550	35500	35450	35500	35450	17
423	20250324	140100	110058800	35400	35425	35425	35400	15
424	20250324	140000	109527700	35425	35425	35425	35425	3
425	20250324	135900	109421425	35450	35450	35450	35450	62
426	20250324	135800	107223525	35450	35450	35450	35450	0
427	20250324	135700	107223525	35450	35425	35450	35425	5
428	20250324	135600	107046375	35400	35400	35400	35400	0
429	20250324	135500	107046375	35400	35400	35425	35400	40
430	20250324	135400	105630125	35375	35375	35375	35375	3
431	20250324	135300	105524000	35375	35375	35375	35375	0
432	20250324	135200	105524000	35375	35375	35375	35375	3
433	20250324	135100	105417875	35400	35400	35400	35400	0
434	20250324	135000	105417875	35400	35400	35400	35400	1
435	20250324	134900	105382475	35375	35375	35375	35375	3
436	20250324	134800	105276350	35375	35375	35375	35375	0
437	20250324	134700	105276350	35375	35375	35375	35375	0
438	20250324	134600	105276350	35375	35375	35375	35375	4
439	20250324	134500	105134850	35375	35375	35375	35375	0
440	20250324	134400	105134850	35375	35375	35375	35375	0
441	20250324	134300	105134850	35375	35375	35375	35375	4
442	20250324	134200	104993350	35375	35375	35375	35375	0
443	20250324	134100	104993350	35375	35375	35375	35375	0
444	20250324	134000	104993350	35375	35375	35375	35375	4
445	20250324	133900	104851850	35375	35375	35375	35375	0
446	20250324	133800	104851850	35375	35375	35375	35375	0
447	20250324	133700	104851850	35375	35350	35375	35350	22
448	20250324	133600	104074075	35300	35300	35300	35300	0
449	20250324	133500	104074075	35300	35300	35300	35300	6
450	20250324	133400	103862275	35300	35325	35325	35300	15
451	20250324	133300	103332650	35325	35325	35325	35325	0
452	20250324	133200	103332650	35325	35325	35325	35325	5
453	20250324	133100	103156025	35300	35300	35300	35300	0
454	20250324	133000	103156025	35300	35300	35300	35300	0
455	20250324	132900	103156025	35300	35300	35300	35300	4
456	20250324	132800	103014825	35350	35350	35350	35300	59
457	20250324	132700	100931850	35350	35350	35350	35350	1
458	20250324	132600	100896500	35325	35325	35325	35325	3
459	20250324	132500	100790525	35325	35325	35325	35325	0
460	20250324	132400	100790525	35325	35325	35325	35325	0
461	20250324	132300	100790525	35325	35325	35325	35325	4
462	20250324	132200	100649225	35325	35325	35325	35325	0
463	20250324	132100	100649225	35325	35325	35325	35325	0
464	20250324	132000	100649225	35325	35325	35325	35325	4
465	20250324	131900	100507925	35325	35325	35325	35325	0
466	20250324	131800	100507925	35325	35325	35325	35325	4
467	20250324	131700	100366625	35300	35300	35300	35300	0
468	20250324	131600	100366625	35300	35300	35300	35300	0
469	20250324	131500	100366625	35300	35300	35300	35300	3
470	20250324	131400	100260725	35300	35300	35300	35300	45
471	20250324	131300	98672225	35300	35300	35300	35300	5
472	20250324	131200	98495725	35300	35300	35300	35300	0
473	20250324	131100	98495725	35300	35325	35325	35300	185
474	20250324	131000	91965050	35325	35325	35325	35325	0
475	20250324	130900	91965050	35325	35350	35350	35325	4
476	20250324	130800	91823725	35300	35300	35300	35300	0
477	20250324	130700	91823725	35300	35300	35300	35300	0
478	20250324	130600	91823725	35300	35300	35300	35300	4
479	20250324	130500	91682525	35350	35350	35350	35350	49
480	20250324	130400	89950375	35350	35350	35350	35350	12
481	20250324	130300	89526175	35350	35375	35375	35350	11
482	20250324	130200	89137200	35350	35350	35350	35350	0
483	20250324	130100	89137200	35350	35350	35350	35350	4
484	20250324	130000	88995800	35400	35400	35400	35400	1
485	20250324	125900	88960400	35400	35425	35425	35400	4
486	20250324	125800	88818775	35425	35400	35425	35400	8
487	20250324	125700	88535475	35400	35400	35400	35400	1
488	20250324	125600	88500075	35400	35400	35425	35400	23
489	20250324	125500	87685800	35375	35400	35400	35375	6
490	20250324	125400	87473525	35375	35375	35375	35375	0
491	20250324	125300	87473525	35375	35375	35375	35375	0
492	20250324	125200	87473525	35375	35375	35375	35375	4
493	20250324	125100	87332025	35375	35375	35375	35375	0
494	20250324	125000	87332025	35375	35375	35375	35375	0
495	20250324	124900	87332025	35375	35375	35375	35375	4
496	20250324	124800	87190525	35300	35300	35300	35300	0
497	20250324	124700	87190525	35300	35350	35350	35300	5
498	20250324	124600	87013825	35350	35350	35350	35350	8
499	20250324	124500	86731025	35350	35375	35375	35350	30
500	20250324	124400	85670350	35375	35375	35375	35375	0
501	20250324	124300	85670350	35375	35375	35375	35375	3
502	20250324	124200	85564225	35350	35350	35350	35350	0
503	20250324	124100	85564225	35350	35350	35350	35350	3
504	20250324	124000	85458175	35400	35400	35400	35400	2
505	20250324	123900	85387375	35400	35400	35400	35400	19
506	20250324	123800	84714775	35400	35400	35400	35400	3
507	20250324	123700	84608575	35400	35400	35400	35400	5
508	20250324	123600	84431575	35400	35400	35450	35400	55
509	20250324	123500	82482225	35400	35400	35400	35400	5
510	20250324	123400	82305225	35400	35400	35400	35400	0
511	20250324	123300	82305225	35400	35400	35400	35400	1
512	20250324	123200	82269825	35400	35375	35400	35375	17
513	20250324	123100	81668325	35375	35375	35375	35375	0
514	20250324	123000	81668325	35375	35375	35375	35375	1
515	20250324	122900	81632950	35400	35400	35400	35400	5
516	20250324	122800	81455950	35400	35400	35400	35400	0
517	20250324	122700	81455950	35400	35400	35400	35400	0
518	20250324	122600	81455950	35400	35400	35400	35400	6
519	20250324	122500	81243550	35400	35400	35400	35400	2
520	20250324	122400	81172750	35400	35400	35400	35400	0
521	20250324	122300	81172750	35400	35400	35400	35400	0
522	20250324	122200	81172750	35400	35400	35400	35400	5
523	20250324	122100	80995750	35400	35400	35400	35400	0
524	20250324	122000	80995750	35400	35400	35400	35400	6
525	20250324	121900	80783350	35375	35375	35375	35375	10
526	20250324	121800	80429600	35400	35400	35400	35400	10
527	20250324	121700	80075600	35400	35400	35400	35400	1
528	20250324	121600	80040200	35400	35400	35400	35400	0
529	20250324	121500	80040200	35400	35400	35400	35400	0
530	20250324	121400	80040200	35400	35400	35400	35400	0
531	20250324	121300	80040200	35400	35400	35400	35400	0
532	20250324	121200	80040200	35400	35400	35400	35400	0
533	20250324	121100	80040200	35400	35400	35400	35400	1
534	20250324	121000	80004800	35400	35400	35400	35400	1
535	20250324	120900	79969400	35400	35400	35400	35400	0
536	20250324	120800	79969400	35400	35400	35400	35400	0
537	20250324	120700	79969400	35400	35400	35400	35400	1
538	20250324	120600	79934000	35400	35400	35400	35400	0
539	20250324	120500	79934000	35400	35400	35400	35400	0
540	20250324	120400	79934000	35400	35400	35400	35400	10
541	20250324	120300	79580000	35400	35400	35400	35400	1
542	20250324	120200	79544600	35350	35350	35350	35350	3
543	20250324	120100	79438550	35350	35350	35350	35350	0
544	20250324	120000	79438550	35350	35350	35350	35350	0
545	20250324	115900	79438550	35350	35350	35350	35350	3
546	20250324	115800	79332500	35350	35350	35350	35350	0
547	20250324	115700	79332500	35350	35350	35350	35350	5
548	20250324	115600	79155750	35350	35350	35350	35350	8
549	20250324	115500	78872950	35400	35400	35425	35400	5
550	20250324	115400	78695925	35400	35400	35400	35400	3
551	20250324	115300	78589725	35400	35400	35400	35400	0
552	20250324	115200	78589725	35400	35425	35425	35400	11
553	20250324	115100	78200200	35400	35375	35400	35375	18
554	20250324	115000	77563100	35375	35375	35375	35375	0
555	20250324	114900	77563100	35375	35375	35375	35375	6
556	20250324	114800	77350850	35375	35375	35375	35375	3
557	20250324	114700	77244725	35375	35375	35375	35375	0
558	20250324	114600	77244725	35375	35375	35375	35375	0
559	20250324	114500	77244725	35375	35375	35375	35375	3
560	20250324	114400	77138600	35350	35350	35350	35350	0
561	20250324	114300	77138600	35350	35350	35350	35350	0
562	20250324	114200	77138600	35350	35350	35350	35350	4
563	20250324	114100	76997200	35350	35350	35350	35350	0
564	20250324	114000	76997200	35350	35400	35400	35350	104
565	20250324	113900	73315650	35425	35425	35425	35425	7
566	20250324	113800	73067675	35425	35425	35425	35425	0
567	20250324	113700	73067675	35425	35425	35425	35425	3
568	20250324	113600	72961400	35500	35500	35500	35500	0
569	20250324	113500	72961400	35500	35500	35500	35500	0
570	20250324	113400	72961400	35500	35500	35500	35500	0
571	20250324	113300	72961400	35500	35500	35500	35500	0
572	20250324	113200	72961400	35500	35500	35500	35400	116
573	20250324	113100	68851750	35525	35525	35525	35525	13
574	20250324	113000	68389925	35525	35525	35525	35525	0
575	20250324	112900	68389925	35525	35525	35525	35525	3
576	20250324	112800	68283350	35525	35525	35525	35525	0
577	20250324	112700	68283350	35525	35525	35525	35525	0
578	20250324	112600	68283350	35525	35525	35525	35525	3
579	20250324	112500	68176775	35550	35550	35550	35550	1
580	20250324	112400	68141225	35525	35525	35525	35525	0
581	20250324	112300	68141225	35525	35525	35525	35525	3
582	20250324	112200	68034650	35525	35525	35525	35525	0
583	20250324	112100	68034650	35525	35525	35525	35525	1
584	20250324	112000	67999125	35525	35525	35525	35525	3
585	20250324	111900	67892550	35525	35525	35525	35525	1
586	20250324	111800	67857025	35525	35525	35525	35525	3
587	20250324	111700	67750450	35500	35500	35500	35500	0
588	20250324	111600	67750450	35500	35500	35500	35500	0
589	20250324	111500	67750450	35500	35525	35525	35500	10
590	20250324	111400	67395400	35525	35525	35525	35525	0
591	20250324	111300	67395400	35525	35525	35525	35525	0
592	20250324	111200	67395400	35525	35525	35525	35525	3
593	20250324	111100	67288825	35550	35525	35550	35525	15
594	20250324	111000	66755725	35550	35550	35550	35550	0
595	20250324	110900	66755725	35550	35525	35550	35525	4
596	20250324	110800	66613600	35525	35525	35525	35525	0
597	20250324	110700	66613600	35525	35525	35525	35525	3
598	20250324	110600	66507025	35525	35525	35525	35525	0
599	20250324	110500	66507025	35525	35525	35525	35525	0
600	20250324	110400	66507025	35525	35525	35525	35525	3
601	20250324	110300	66400450	35500	35500	35500	35500	0
602	20250324	110200	66400450	35500	35500	35500	35500	0
603	20250324	110100	66400450	35500	35525	35525	35500	52
604	20250324	110000	64554325	35500	35500	35500	35500	0
605	20250324	105900	64554325	35500	35500	35500	35500	0
606	20250324	105800	64554325	35500	35500	35500	35500	45
607	20250324	105700	62956825	35550	35575	35575	35550	11
608	20250324	105600	62565650	35550	35550	35550	35550	0
609	20250324	105500	62565650	35550	35550	35550	35550	3
610	20250324	105400	62459000	35600	35575	35600	35550	9
611	20250324	105300	62138950	35575	35575	35575	35575	3
612	20250324	105200	62032225	35600	35600	35600	35600	69
613	20250324	105100	59575825	35550	35550	35550	35550	13
614	20250324	105000	59113675	35550	35550	35550	35550	8
615	20250324	104900	58829275	35550	35550	35550	35550	5
616	20250324	104800	58651525	35550	35550	35550	35550	2
617	20250324	104700	58580425	35525	35525	35525	35525	3
618	20250324	104600	58473850	35500	35500	35500	35500	0
619	20250324	104500	58473850	35500	35500	35500	35500	0
620	20250324	104400	58473850	35500	35500	35500	35500	3
621	20250324	104300	58367350	35550	35575	35575	35550	7
622	20250324	104200	58118375	35550	35575	35575	35550	25
623	20250324	104100	57229500	35600	35600	35600	35600	0
624	20250324	104000	57229500	35600	35550	35600	35550	45
625	20250324	103900	55628250	35550	35575	35575	35550	23
626	20250324	103800	54810500	35575	35575	35575	35575	0
627	20250324	103700	54810500	35575	35550	35575	35550	10
628	20250324	103600	54454975	35500	35575	35575	35500	27
629	20250324	103500	53495225	35550	35550	35550	35550	2
630	20250324	103400	53424125	35525	35525	35525	35525	0
631	20250324	103300	53424125	35525	35550	35550	35500	17
632	20250324	103200	52820300	35550	35550	35550	35550	0
633	20250324	103100	52820300	35550	35525	35550	35525	12
634	20250324	103000	52393775	35550	35550	35550	35550	0
635	20250324	102900	52393775	35550	35550	35550	35550	0
636	20250324	102800	52393775	35550	35550	35550	35525	5
637	20250324	102700	52216100	35550	35575	35575	35550	115
638	20250324	102600	48127700	35575	35575	35575	35575	0
639	20250324	102500	48127700	35575	35575	35575	35575	3
640	20250324	102400	48020975	35575	35600	35600	35575	2
641	20250324	102300	47949800	35575	35575	35575	35575	0
642	20250324	102200	47949800	35575	35575	35575	35575	0
643	20250324	102100	47949800	35575	35575	35575	35575	0
644	20250324	102000	47949800	35575	35575	35575	35575	19
645	20250324	101900	47273875	35600	35600	35600	35600	6
646	20250324	101800	47060275	35600	35600	35600	35600	0
647	20250324	101700	47060275	35600	35600	35600	35600	0
648	20250324	101600	47060275	35600	35575	35600	35575	6
649	20250324	101500	46846700	35600	35600	35600	35600	0
650	20250324	101400	46846700	35600	35600	35600	35600	0
651	20250324	101300	46846700	35600	35600	35600	35600	0
652	20250324	101200	46846700	35600	35600	35600	35600	1
653	20250324	101100	46811100	35600	35600	35600	35600	0
654	20250324	101000	46811100	35600	35600	35600	35600	0
655	20250324	100900	46811100	35600	35600	35600	35600	1
656	20250324	100800	46775500	35600	35600	35600	35600	2
657	20250324	100700	46704300	35550	35575	35575	35550	5
658	20250324	100600	46526500	35575	35575	35575	35575	0
659	20250324	100500	46526500	35575	35575	35575	35575	3
660	20250324	100400	46419775	35550	35575	35575	35550	30
661	20250324	100300	45353150	35550	35550	35550	35550	0
662	20250324	100200	45353150	35550	35550	35550	35550	0
663	20250324	100100	45353150	35550	35550	35550	35550	0
664	20250324	100000	45353150	35550	35575	35600	35550	10
665	20250324	095900	44997475	35600	35600	35600	35600	0
666	20250324	095800	44997475	35600	35600	35600	35600	0
667	20250324	095700	44997475	35600	35600	35600	35600	14
668	20250324	095600	44499075	35550	35575	35575	35550	71
669	20250324	095500	41974775	35600	35600	35600	35600	69
670	20250324	095400	39518375	35600	35600	35600	35600	2
671	20250324	095300	39447175	35600	35600	35600	35600	4
672	20250324	095200	39304775	35600	35600	35600	35600	1
673	20250324	095100	39269175	35550	35550	35550	35550	0
674	20250324	095000	39269175	35550	35475	35550	35475	32
675	20250324	094900	38133250	35500	35500	35500	35500	4
676	20250324	094800	37991250	35500	35500	35500	35500	0
677	20250324	094700	37991250	35500	35500	35500	35500	0
678	20250324	094600	37991250	35500	35500	35500	35500	0
679	20250324	094500	37991250	35500	35500	35500	35500	21
680	20250324	094400	37245750	35450	35450	35450	35450	0
681	20250324	094300	37245750	35450	35450	35450	35450	0
682	20250324	094200	37245750	35450	35450	35450	35450	11
683	20250324	094100	36855800	35500	35500	35500	35500	0
684	20250324	094000	36855800	35500	35500	35500	35500	0
685	20250324	093900	36855800	35500	35500	35500	35500	26
686	20250324	093800	35932800	35500	35500	35500	35500	8
687	20250324	093700	35648800	35500	35500	35550	35500	9
688	20250324	093600	35329250	35550	35550	35550	35550	53
689	20250324	093500	33445100	35600	35600	35600	35600	0
690	20250324	093400	33445100	35600	35600	35600	35600	1
691	20250324	093300	33409500	35600	35600	35600	35600	0
692	20250324	093200	33409500	35600	35600	35600	35600	6
693	20250324	093100	33195900	35600	35600	35600	35600	0
694	20250324	093000	33195900	35600	35600	35600	35600	1
695	20250324	092900	33160300	35550	35550	35550	35550	0
696	20250324	092800	33160300	35550	35550	35550	35550	20
697	20250324	092700	32449300	35550	35550	35550	35550	0
698	20250324	092600	32449300	35550	35550	35550	35550	21
699	20250324	092500	31702750	35550	35500	35550	35500	8
700	20250324	092400	31418550	35500	35500	35500	35500	29
701	20250324	092300	30389050	35500	35500	35500	35500	0
702	20250324	092200	30389050	35500	35500	35500	35500	0
703	20250324	092100	30389050	35500	35500	35500	35500	11
704	20250324	092000	29998550	35550	35550	35550	35550	0
705	20250324	091900	29998550	35550	35550	35550	35550	0
706	20250324	091800	29998550	35550	35550	35550	35550	0
707	20250324	091700	29998550	35550	35550	35550	35550	25
708	20250324	091600	29109800	35600	35600	35600	35600	19
709	20250324	091500	28433400	35650	35600	35650	35550	53
710	20250324	091400	26544950	35550	35550	35550	35550	6
711	20250324	091300	26331650	35600	35550	35600	35550	211
712	20250324	091200	18825050	35450	35550	35550	35450	26
713	20250324	091100	17900850	35500	35500	35500	35500	98
714	20250324	091000	14421850	35450	35500	35500	35450	16
715	20250324	090900	13854600	35500	35500	35500	35500	1
716	20250324	090800	13819100	35450	35450	35450	35450	15
717	20250324	090700	13287350	35400	35400	35400	35400	0
718	20250324	090600	13287350	35400	35400	35400	35400	0
719	20250324	090500	13287350	35400	35400	35400	35400	0
720	20250324	090400	13287350	35400	35400	35400	35400	123
721	20250324	090300	8933150	35400	35500	35600	35400	20
722	20250324	090200	8224850	35400	35350	35400	35350	16
723	20250324	090100	7659200	35300	35300	35300	35300	17
724	20250324	090000	7059100	35350	35100	35350	35100	201