KissMeData/002710/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183800	6923106750	27100	27100	27100	27100	6875
3	20250321	183700	6923106750	27100	27100	27100	27100	0
4	20250321	183600	6923106750	27100	27100	27100	27100	0
5	20250321	183500	6923106750	27100	27100	27100	27100	0
6	20250321	183400	6923106750	27100	27100	27100	27100	0
7	20250321	183300	6923106750	27100	27100	27100	27100	0
8	20250321	183200	6923106750	27100	27100	27100	27100	0
9	20250321	183100	6923106750	27100	27100	27100	27100	0
10	20250321	183000	6923106750	27100	27100	27100	27100	0
11	20250321	182900	6923106750	27100	27100	27100	27100	0
12	20250321	182800	6923106750	27100	27100	27100	27100	0
13	20250321	182700	6923106750	27100	27100	27100	27100	0
14	20250321	182600	6923106750	27100	27100	27100	27100	0
15	20250321	182500	6923106750	27100	27100	27100	27100	0
16	20250321	182400	6923106750	27100	27100	27100	27100	0
17	20250321	182300	6923106750	27100	27100	27100	27100	0
18	20250321	182200	6923106750	27100	27100	27100	27100	0
19	20250321	182100	6923106750	27100	27100	27100	27100	0
20	20250321	182000	6923106750	27100	27100	27100	27100	0
21	20250321	181900	6923106750	27100	27100	27100	27100	0
22	20250321	181800	6923106750	27100	27100	27100	27100	0
23	20250321	181700	6923106750	27100	27100	27100	27100	0
24	20250321	181600	6923106750	27100	27100	27100	27100	0
25	20250321	181500	6923106750	27100	27100	27100	27100	0
26	20250321	181400	6923106750	27100	27100	27100	27100	0
27	20250321	181300	6923106750	27100	27100	27100	27100	0
28	20250321	181200	6923106750	27100	27100	27100	27100	0
29	20250321	181100	6923106750	27100	27100	27100	27100	0
30	20250321	181000	6923106750	27100	27100	27100	27100	0
31	20250321	180900	6923106750	27100	27100	27100	27100	0
32	20250321	180800	6923106750	27100	27100	27100	27100	6875
33	20250321	180700	6923106750	27100	27100	27100	27100	0
34	20250321	180600	6923106750	27100	27100	27100	27100	0
35	20250321	180500	6923106750	27100	27100	27100	27100	0
36	20250321	180400	6923106750	27100	27100	27100	27100	0
37	20250321	180300	6923106750	27100	27100	27100	27100	0
38	20250321	180200	6923106750	27100	27100	27100	27100	0
39	20250321	180100	6923106750	27100	27100	27100	27100	0
40	20250321	180000	6923106750	27100	27100	27100	27100	0
41	20250321	175900	6923106750	27100	27100	27100	27100	0
42	20250321	175800	6923106750	27100	27100	27100	27100	0
43	20250321	175700	6923106750	27100	27100	27100	27100	0
44	20250321	175600	6923106750	27100	27100	27100	27100	0
45	20250321	175500	6923106750	27100	27100	27100	27100	0
46	20250321	175400	6923106750	27100	27100	27100	27100	0
47	20250321	175300	6923106750	27100	27100	27100	27100	0
48	20250321	175200	6923106750	27100	27100	27100	27100	0
49	20250321	175100	6923106750	27100	27100	27100	27100	0
50	20250321	175000	6923106750	27100	27100	27100	27100	0
51	20250321	174900	6923106750	27100	27100	27100	27100	0
52	20250321	174800	6923106750	27100	27100	27100	27100	0
53	20250321	174700	6923106750	27100	27100	27100	27100	0
54	20250321	174600	6923106750	27100	27100	27100	27100	0
55	20250321	174500	6923106750	27100	27100	27100	27100	0
56	20250321	174400	6923106750	27100	27100	27100	27100	0
57	20250321	174300	6923106750	27100	27100	27100	27100	0
58	20250321	174200	6923106750	27100	27100	27100	27100	0
59	20250321	174100	6923106750	27100	27100	27100	27100	0
60	20250321	174000	6923106750	27100	27100	27100	27100	0
61	20250321	173900	6923106750	27100	27100	27100	27100	0
62	20250321	173800	6923106750	27100	27100	27100	27100	6875
63	20250321	173700	6923106750	27100	27100	27100	27100	0
64	20250321	173600	6923106750	27100	27100	27100	27100	0
65	20250321	173500	6923106750	27100	27100	27100	27100	0
66	20250321	173400	6923106750	27100	27100	27100	27100	0
67	20250321	173300	6923106750	27100	27100	27100	27100	0
68	20250321	173200	6923106750	27100	27100	27100	27100	0
69	20250321	173100	6923106750	27100	27100	27100	27100	0
70	20250321	173000	6923106750	27100	27100	27100	27100	0
71	20250321	172900	6923106750	27100	27100	27100	27100	0
72	20250321	172800	6923106750	27100	27100	27100	27100	0
73	20250321	172700	6923106750	27100	27100	27100	27100	0
74	20250321	172600	6923106750	27100	27100	27100	27100	0
75	20250321	172500	6923106750	27100	27100	27100	27100	0
76	20250321	172400	6923106750	27100	27100	27100	27100	0
77	20250321	172300	6923106750	27100	27100	27100	27100	0
78	20250321	172200	6923106750	27100	27100	27100	27100	0
79	20250321	172100	6923106750	27100	27100	27100	27100	0
80	20250321	172000	6923106750	27100	27100	27100	27100	0
81	20250321	171900	6923106750	27100	27100	27100	27100	0
82	20250321	171800	6923106750	27100	27100	27100	27100	0
83	20250321	171700	6923106750	27100	27100	27100	27100	0
84	20250321	171600	6923106750	27100	27100	27100	27100	0
85	20250321	171500	6923106750	27100	27100	27100	27100	0
86	20250321	171400	6923106750	27100	27100	27100	27100	0
87	20250321	171300	6923106750	27100	27100	27100	27100	0
88	20250321	171200	6923106750	27100	27100	27100	27100	0
89	20250321	171100	6923106750	27100	27100	27100	27100	0
90	20250321	171000	6923106750	27100	27100	27100	27100	0
91	20250321	170900	6923106750	27100	27100	27100	27100	0
92	20250321	170800	6923106750	27100	27100	27100	27100	6875
93	20250321	170700	6923106750	27100	27100	27100	27100	0
94	20250321	170600	6923106750	27100	27100	27100	27100	0
95	20250321	170500	6923106750	27100	27100	27100	27100	0
96	20250321	170400	6923106750	27100	27100	27100	27100	0
97	20250321	170300	6923106750	27100	27100	27100	27100	0
98	20250321	170200	6923106750	27100	27100	27100	27100	0
99	20250321	170100	6923106750	27100	27100	27100	27100	0
100	20250321	170000	6923106750	27100	27100	27100	27100	0
101	20250321	165900	6923106750	27100	27100	27100	27100	0
102	20250321	165800	6923106750	27100	27100	27100	27100	0
103	20250321	165700	6923106750	27100	27100	27100	27100	0
104	20250321	165600	6923106750	27100	27100	27100	27100	0
105	20250321	165500	6923106750	27100	27100	27100	27100	0
106	20250321	165400	6923106750	27100	27100	27100	27100	0
107	20250321	165300	6923106750	27100	27100	27100	27100	0
108	20250321	165200	6923106750	27100	27100	27100	27100	0
109	20250321	165100	6923106750	27100	27100	27100	27100	0
110	20250321	165000	6923106750	27100	27100	27100	27100	0
111	20250321	164900	6923106750	27100	27100	27100	27100	0
112	20250321	164800	6923106750	27100	27100	27100	27100	0
113	20250321	164700	6923106750	27100	27100	27100	27100	0
114	20250321	164600	6923106750	27100	27100	27100	27100	0
115	20250321	164500	6923106750	27100	27100	27100	27100	0
116	20250321	164400	6923106750	27100	27100	27100	27100	0
117	20250321	164300	6923106750	27100	27100	27100	27100	0
118	20250321	164200	6923106750	27100	27100	27100	27100	0
119	20250321	164100	6923106750	27100	27100	27100	27100	0
120	20250321	164000	6923106750	27100	27100	27100	27100	0
121	20250321	163900	6923106750	27100	27100	27100	27100	0
122	20250321	163800	6923106750	27100	27100	27100	27100	6875
123	20250321	163700	6923106750	27100	27100	27100	27100	0
124	20250321	163600	6923106750	27100	27100	27100	27100	0
125	20250321	163500	6923106750	27100	27100	27100	27100	0
126	20250321	163400	6923106750	27100	27100	27100	27100	0
127	20250321	163300	6923106750	27100	27100	27100	27100	0
128	20250321	163200	6923106750	27100	27100	27100	27100	0
129	20250321	163100	6923106750	27100	27100	27100	27100	0
130	20250321	163000	6923106750	27100	27100	27100	27100	0
131	20250321	162900	6923106750	27100	27100	27100	27100	0
132	20250321	162800	6923106750	27100	27100	27100	27100	0
133	20250321	162700	6923106750	27100	27100	27100	27100	0
134	20250321	162600	6923106750	27100	27100	27100	27100	0
135	20250321	162500	6923106750	27100	27100	27100	27100	0
136	20250321	162400	6923106750	27100	27100	27100	27100	0
137	20250321	162300	6923106750	27100	27100	27100	27100	0
138	20250321	162200	6923106750	27100	27100	27100	27100	0
139	20250321	162100	6923106750	27100	27100	27100	27100	0
140	20250321	162000	6923106750	27100	27100	27100	27100	0
141	20250321	161900	6923106750	27100	27100	27100	27100	0
142	20250321	161800	6923106750	27100	27100	27100	27100	0
143	20250321	161700	6923106750	27100	27100	27100	27100	0
144	20250321	161600	6923106750	27100	27100	27100	27100	0
145	20250321	161500	6923106750	27100	27100	27100	27100	0
146	20250321	161400	6923106750	27100	27100	27100	27100	0
147	20250321	161300	6923106750	27100	27100	27100	27100	0
148	20250321	161200	6923106750	27100	27100	27100	27100	0
149	20250321	161100	6923106750	27100	27100	27100	27100	0
150	20250321	161000	6923106750	27100	27100	27100	27100	0
151	20250321	160900	6923106750	27100	27100	27100	27100	0
152	20250321	160800	6923106750	27100	27100	27100	27100	6875
153	20250321	160700	6923106750	27100	27100	27100	27100	0
154	20250321	160600	6923106750	27100	27100	27100	27100	0
155	20250321	160500	6923106750	27100	27100	27100	27100	0
156	20250321	160400	6923106750	27100	27100	27100	27100	0
157	20250321	160300	6923106750	27100	27100	27100	27100	0
158	20250321	160200	6923106750	27100	27100	27100	27100	0
159	20250321	160100	6923106750	27100	27100	27100	27100	0
160	20250321	160000	6923106750	27100	27100	27100	27100	0
161	20250321	155900	6923106750	27100	27100	27100	27100	0
162	20250321	155800	6923106750	27100	27100	27100	27100	0
163	20250321	155700	6923106750	27100	27100	27100	27100	0
164	20250321	155600	6923106750	27100	27100	27100	27100	0
165	20250321	155500	6923106750	27100	27100	27100	27100	0
166	20250321	155400	6923106750	27100	27100	27100	27100	0
167	20250321	155300	6923106750	27100	27100	27100	27100	0
168	20250321	155200	6923106750	27100	27100	27100	27100	0
169	20250321	155100	6923106750	27100	27100	27100	27100	0
170	20250321	155000	6923106750	27100	27100	27100	27100	0
171	20250321	154900	6923106750	27100	27100	27100	27100	0
172	20250321	154800	6923106750	27100	27100	27100	27100	0
173	20250321	154700	6923106750	27100	27100	27100	27100	0
174	20250321	154600	6923106750	27100	27100	27100	27100	0
175	20250321	154500	6923106750	27100	27100	27100	27100	0
176	20250321	154400	6923106750	27100	27100	27100	27100	0
177	20250321	154300	6923106750	27100	27100	27100	27100	0
178	20250321	154200	6923106750	27100	27100	27100	27100	0
179	20250321	154100	6923106750	27100	27100	27100	27100	0
180	20250321	154000	6923106750	27100	27100	27100	27100	0
181	20250321	153900	6923106750	27100	27100	27100	27100	0
182	20250321	153800	6923106750	27100	27100	27100	27100	6875
183	20250321	153700	6923106750	27100	27100	27100	27100	0
184	20250321	153600	6923106750	27100	27100	27100	27100	0
185	20250321	153500	6923106750	27100	27100	27100	27100	0
186	20250321	153400	6923106750	27100	27100	27100	27100	0
187	20250321	153300	6923106750	27100	27100	27100	27100	0
188	20250321	153200	6923106750	27100	27100	27100	27100	0
189	20250321	153100	6923106750	27100	27100	27100	27100	0
190	20250321	153000	6923106750	27100	27100	27100	27100	6875
191	20250321	152900	6736794250	27150	27150	27150	27150	0
192	20250321	152800	6736794250	27150	27150	27150	27150	0
193	20250321	152700	6736794250	27150	27150	27150	27150	0
194	20250321	152600	6736794250	27150	27150	27150	27150	0
195	20250321	152500	6736794250	27150	27150	27150	27150	0
196	20250321	152400	6736794250	27150	27150	27150	27150	0
197	20250321	152300	6736794250	27150	27150	27150	27150	0
198	20250321	152200	6736794250	27150	27150	27150	27150	0
199	20250321	152100	6736794250	27150	27150	27150	27150	0
200	20250321	152000	6736794250	27150	27150	27150	27150	0
201	20250321	151900	6736794250	27150	27150	27200	27100	773
202	20250321	151800	6715787250	27150	27150	27150	27150	116
203	20250321	151700	6712637850	27150	27200	27200	27150	937
204	20250321	151600	6687195300	27200	27150	27200	27150	20
205	20250321	151500	6686651700	27150	27200	27200	27150	506
206	20250321	151400	6672888550	27200	27150	27200	27150	362
207	20250321	151300	6663044250	27200	27200	27200	27150	43
208	20250321	151200	6661874700	27200	27150	27200	27150	121
209	20250321	151100	6658583550	27150	27150	27200	27150	147
210	20250321	151000	6654591350	27150	27150	27200	27150	126
211	20250321	150900	6651164450	27150	27150	27150	27150	25
212	20250321	150800	6650485700	27200	27150	27200	27150	344
213	20250321	150700	6641129950	27150	27150	27150	27150	15
214	20250321	150600	6640722700	27200	27150	27200	27150	451
215	20250321	150500	6628456150	27150	27200	27200	27150	420
216	20250321	150400	6617052900	27150	27200	27200	27150	145
217	20250321	150300	6613108950	27200	27175	27200	27175	330
218	20250321	150200	6604133050	27200	27150	27200	27150	199
219	20250321	150100	6598729725	27175	27200	27200	27150	96
220	20250321	150000	6596118650	27200	27150	27200	27150	141
221	20250321	145900	6592285500	27150	27200	27200	27150	5
222	20250321	145800	6592149600	27200	27200	27200	27150	274
223	20250321	145700	6584700650	27200	27200	27200	27200	100
224	20250321	145600	6581980650	27200	27150	27200	27100	166
225	20250321	145500	6577470300	27150	27150	27150	27150	117
226	20250321	145400	6574293750	27100	27150	27150	27100	194
227	20250321	145300	6569032150	27150	27150	27150	27150	424
228	20250321	145200	6557520550	27150	27200	27200	27150	618
229	20250321	145100	6540736050	27200	27200	27200	27200	128
230	20250321	145000	6537254450	27200	27250	27250	27200	720
231	20250321	144900	6517658400	27250	27300	27300	27250	565
232	20250321	144800	6502262100	27300	27325	27325	27300	690
233	20250321	144700	6483424850	27300	27350	27350	27300	194
234	20250321	144600	6478127450	27350	27350	27350	27350	1
235	20250321	144500	6478100100	27350	27350	27350	27350	13
236	20250321	144400	6477744550	27350	27350	27350	27350	16
237	20250321	144300	6477306950	27300	27300	27350	27300	346
238	20250321	144200	6467860250	27350	27350	27350	27350	55
239	20250321	144100	6466356000	27350	27350	27350	27350	0
240	20250321	144000	6466356000	27350	27325	27350	27300	326
241	20250321	143900	6457443900	27300	27300	27300	27300	50
242	20250321	143800	6456078900	27300	27350	27350	27300	76
243	20250321	143700	6454001050	27300	27350	27350	27300	114
244	20250321	143600	6450888200	27300	27300	27350	27300	46
245	20250321	143500	6449631550	27350	27350	27350	27350	29
246	20250321	143400	6448838400	27300	27300	27300	27300	0
247	20250321	143300	6448838400	27300	27350	27350	27300	56
248	20250321	143200	6447307000	27350	27300	27350	27300	19
249	20250321	143100	6446787750	27300	27300	27300	27300	164
250	20250321	143000	6442310550	27250	27300	27300	27250	784
251	20250321	142900	6420920850	27300	27300	27300	27300	581
252	20250321	142800	6405059550	27300	27300	27300	27300	357
253	20250321	142700	6395313450	27300	27300	27300	27300	435
254	20250321	142600	6383437950	27350	27350	27350	27300	802
255	20250321	142500	6361503700	27350	27350	27350	27350	389
256	20250321	142400	6350864550	27350	27350	27400	27350	57
257	20250321	142300	6349304100	27350	27400	27400	27350	345
258	20250321	142200	6339851150	27400	27400	27400	27400	71
259	20250321	142100	6337905750	27400	27400	27450	27400	506
260	20250321	142000	6324041100	27400	27450	27450	27400	39
261	20250321	141900	6322972250	27450	27450	27450	27450	132
262	20250321	141800	6319348850	27450	27450	27450	27450	636
263	20250321	141700	6301890650	27450	27500	27500	27450	208
264	20250321	141600	6296179725	27475	27500	27500	27475	5
265	20250321	141500	6296042250	27475	27450	27475	27450	139
266	20250321	141400	6292225400	27425	27350	27425	27350	271
267	20250321	141300	6284800025	27350	27350	27350	27350	1
268	20250321	141200	6284772675	27350	27350	27350	27350	399
269	20250321	141100	6273860025	27350	27350	27375	27350	21
270	20250321	141000	6273285300	27400	27350	27400	27325	1702
271	20250321	140900	6226752350	27350	27350	27350	27350	20
272	20250321	140800	6226205350	27350	27350	27350	27350	21
273	20250321	140700	6225631000	27350	27350	27400	27350	12
274	20250321	140600	6225302300	27350	27350	27400	27350	190
275	20250321	140500	6220105750	27350	27400	27400	27350	72
276	20250321	140400	6218133000	27400	27400	27400	27400	2
277	20250321	140300	6218078200	27350	27400	27450	27350	135
278	20250321	140200	6214385800	27350	27350	27350	27350	89
279	20250321	140100	6211951650	27400	27400	27400	27400	46
280	20250321	140000	6210691250	27400	27400	27450	27350	532
281	20250321	135900	6196114050	27400	27400	27400	27400	405
282	20250321	135800	6185017050	27400	27450	27450	27400	339
283	20250321	135700	6175721550	27450	27450	27500	27450	231
284	20250321	135600	6169380550	27450	27500	27500	27450	712
285	20250321	135500	6149802000	27500	27550	27550	27500	597
286	20250321	135400	6133357000	27550	27500	27550	27500	25
287	20250321	135300	6132669050	27500	27550	27550	27500	437
288	20250321	135200	6120635200	27500	27500	27500	27500	113
289	20250321	135100	6117527700	27500	27550	27550	27500	108
290	20250321	135000	6114553250	27550	27550	27550	27500	227
291	20250321	134900	6108306625	27550	27550	27550	27550	24
292	20250321	134800	6107645425	27500	27500	27500	27500	202
293	20250321	134700	6102090425	27500	27475	27550	27475	283
294	20250321	134600	6094306950	27500	27500	27500	27450	469
295	20250321	134500	6081409700	27500	27500	27500	27500	100
296	20250321	134400	6078659700	27450	27550	27550	27450	158
297	20250321	134300	6074312750	27600	27600	27600	27550	264
298	20250321	134200	6067027000	27600	27550	27600	27550	159
299	20250321	134100	6062642050	27500	27500	27550	27500	527
300	20250321	134000	6048141900	27500	27500	27500	27500	385
301	20250321	133900	6037554400	27550	27350	27550	27350	1205
302	20250321	133800	6004464500	27400	27400	27400	27400	214
303	20250321	133700	5998600900	27350	27300	27350	27300	603
304	20250321	133600	5982111350	27350	27350	27350	27350	200
305	20250321	133500	5976641350	27350	27350	27350	27350	45
306	20250321	133400	5975410600	27350	27350	27350	27350	3
307	20250321	133300	5975328550	27300	27300	27300	27300	19
308	20250321	133200	5974809850	27300	27300	27300	27300	366
309	20250321	133100	5964818050	27300	27300	27300	27300	128
310	20250321	133000	5961323650	27300	27300	27300	27300	92
311	20250321	132900	5958812050	27300	27300	27300	27300	1
312	20250321	132800	5958784750	27350	27350	27350	27350	76
313	20250321	132700	5956706150	27350	27300	27350	27300	699
314	20250321	132600	5937588600	27350	27350	27350	27300	209
315	20250321	132500	5931877450	27400	27400	27400	27400	68
316	20250321	132400	5930014250	27400	27375	27400	27375	164
317	20250321	132300	5925520700	27400	27400	27400	27350	697
318	20250321	132200	5906433900	27400	27400	27400	27400	98
319	20250321	132100	5903748700	27350	27250	27350	27250	711
320	20250321	132000	5884307850	27250	27300	27300	27250	195
321	20250321	131900	5878987350	27350	27200	27350	27150	1133
322	20250321	131800	5848114400	27150	27200	27200	27150	827
323	20250321	131700	5825635350	27200	27300	27350	27200	1216
324	20250321	131600	5792519750	27350	27350	27350	27350	10
325	20250321	131500	5792246250	27350	27350	27350	27350	20
326	20250321	131400	5791699250	27350	27350	27350	27350	63
327	20250321	131300	5789976200	27300	27275	27300	27275	812
328	20250321	131200	5767808650	27250	27250	27250	27250	21
329	20250321	131100	5767236400	27250	27250	27250	27250	2
330	20250321	131000	5767181900	27250	27300	27300	27250	201
331	20250321	130900	5761704300	27350	27350	27400	27350	112
332	20250321	130800	5758637100	27350	27250	27350	27250	535
333	20250321	130700	5744047500	27250	27250	27250	27250	11
334	20250321	130600	5743747750	27250	27250	27250	27250	265
335	20250321	130500	5736526500	27250	27250	27250	27250	264
336	20250321	130400	5729332500	27250	27200	27250	27200	283
337	20250321	130300	5721633250	27200	27200	27200	27200	1
338	20250321	130200	5721606050	27200	27200	27200	27200	6
339	20250321	130100	5721442850	27200	27150	27200	27150	22
340	20250321	130000	5720844950	27150	27200	27200	27150	265
341	20250321	125900	5713650150	27200	27150	27200	27150	30
342	20250321	125800	5712835550	27200	27200	27200	27200	101
343	20250321	125700	5710088350	27150	27150	27200	27150	31
344	20250321	125600	5709245700	27150	27150	27200	27150	769
345	20250321	125500	5688366350	27200	27200	27200	27150	206
346	20250321	125400	5682763200	27200	27200	27200	27200	179
347	20250321	125300	5677894400	27200	27200	27200	27200	16
348	20250321	125200	5677459200	27200	27200	27200	27200	888
349	20250321	125100	5653305600	27250	27200	27250	27200	129
350	20250321	125000	5649793200	27200	27250	27250	27200	7
351	20250321	124900	5649602500	27200	27200	27200	27200	44
352	20250321	124800	5648405700	27250	27250	27250	27250	1001
353	20250321	124700	5621128450	27250	27300	27300	27250	56
354	20250321	124600	5619600900	27300	27300	27300	27300	141
355	20250321	124500	5615751600	27300	27300	27300	27300	50
356	20250321	124400	5614386600	27300	27300	27300	27300	85
357	20250321	124300	5612066100	27300	27300	27300	27300	216
358	20250321	124200	5606169300	27300	27300	27350	27300	164
359	20250321	124100	5601690200	27300	27300	27300	27300	360
360	20250321	124000	5591862200	27300	27300	27350	27300	228
361	20250321	123900	5585637700	27300	27300	27300	27300	20
362	20250321	123800	5585091700	27300	27300	27300	27300	95
363	20250321	123700	5582498200	27300	27300	27300	27300	69
364	20250321	123600	5580614500	27300	27300	27300	27300	1
365	20250321	123500	5580587200	27300	27300	27300	27300	1
366	20250321	123400	5580559900	27300	27300	27300	27300	1
367	20250321	123300	5580532600	27300	27300	27300	27300	28
368	20250321	123200	5579768200	27300	27350	27350	27300	430
369	20250321	123100	5568009100	27350	27300	27350	27300	129
370	20250321	123000	5564486900	27300	27350	27350	27250	118
371	20250321	122900	5561265350	27300	27300	27300	27300	203
372	20250321	122800	5555723450	27300	27300	27300	27300	1866
373	20250321	122700	5504781650	27350	27350	27350	27350	211
374	20250321	122600	5499010800	27350	27300	27350	27300	152
375	20250321	122500	5494861150	27300	27300	27325	27300	121
376	20250321	122400	5491557600	27300	27300	27350	27300	109
377	20250321	122300	5488581650	27300	27300	27300	27300	7
378	20250321	122200	5488390550	27300	27350	27350	27300	27
379	20250321	122100	5487652200	27350	27350	27350	27350	2
380	20250321	122000	5487597500	27350	27350	27350	27350	135
381	20250321	121900	5483905250	27350	27350	27350	27350	19
382	20250321	121800	5483385600	27400	27350	27400	27350	311
383	20250321	121700	5474877250	27350	27350	27400	27350	267
384	20250321	121600	5467574500	27350	27350	27400	27350	6
385	20250321	121500	5467410300	27350	27350	27350	27350	280
386	20250321	121400	5459752300	27350	27350	27350	27350	115
387	20250321	121300	5456607050	27350	27350	27400	27350	50
388	20250321	121200	5455239450	27400	27400	27400	27350	1825
389	20250321	121100	5405235400	27450	27450	27450	27450	455
390	20250321	121000	5392745650	27450	27450	27450	27450	2
391	20250321	120900	5392690750	27450	27450	27450	27450	407
392	20250321	120800	5381518600	27450	27500	27500	27450	2167
393	20250321	120700	5321953600	27500	27600	27600	27500	1646
394	20250321	120600	5276607050	27550	27600	27600	27550	5
395	20250321	120500	5276469100	27550	27550	27600	27550	68
396	20250321	120400	5274595450	27550	27600	27600	27550	58
397	20250321	120300	5272994700	27600	27600	27600	27600	275
398	20250321	120200	5265404700	27600	27650	27650	27550	140
399	20250321	120100	5261541350	27650	27600	27650	27600	179
400	20250321	120000	5256600350	27600	27625	27650	27600	82
401	20250321	115900	5254336175	27650	27600	27650	27600	95
402	20250321	115800	5251714125	27650	27650	27650	27650	113
403	20250321	115700	5248589675	27650	27700	27700	27650	338
404	20250321	115600	5239242475	27650	27650	27650	27650	285
405	20250321	115500	5231362225	27700	27725	27750	27650	577
406	20250321	115400	5215379600	27725	27750	27750	27700	477
407	20250321	115300	5202149900	27750	27850	27900	27750	764
408	20250321	115200	5180879400	27850	27800	27850	27800	1359
409	20250321	115100	5143054800	27850	27700	27850	27700	4490
410	20250321	115000	5018387650	27700	27600	27700	27600	1260
411	20250321	114900	4983538650	27650	27600	27650	27600	13
412	20250321	114800	4983179350	27600	27600	27600	27550	41
413	20250321	114700	4982048650	27600	27600	27650	27600	990
414	20250321	114600	4954703800	27600	27550	27600	27550	1137
415	20250321	114500	4923323650	27550	27550	27550	27500	227
416	20250321	114400	4917069850	27500	27550	27550	27500	71
417	20250321	114300	4915115700	27550	27550	27550	27550	337
418	20250321	114200	4905831350	27550	27500	27550	27500	396
419	20250321	114100	4894931900	27500	27500	27550	27500	22
420	20250321	114000	4894326400	27550	27550	27550	27500	580
421	20250321	113900	4878347450	27550	27550	27600	27500	158
422	20250321	113800	4873994550	27550	27500	27550	27500	1510
423	20250321	113700	4832396475	27500	27450	27500	27450	594
424	20250321	113600	4816068125	27500	27450	27500	27450	337
425	20250321	113500	4806803925	27500	27500	27500	27500	52
426	20250321	113400	4805373925	27500	27500	27500	27500	263
427	20250321	113300	4798141425	27500	27450	27500	27450	668
428	20250321	113200	4779796575	27450	27450	27450	27450	544
429	20250321	113100	4764863775	27450	27500	27500	27450	2
430	20250321	113000	4764808825	27500	27500	27550	27500	1791
431	20250321	112900	4715553275	27450	27450	27450	27400	644
432	20250321	112800	4697875525	27400	27450	27450	27400	301
433	20250321	112700	4689627775	27450	27450	27450	27400	172
434	20250321	112600	4684906475	27450	27400	27450	27350	524
435	20250321	112500	4670546775	27400	27350	27400	27350	109
436	20250321	112400	4667565575	27350	27350	27350	27350	463
437	20250321	112300	4654902525	27350	27350	27350	27300	218
438	20250321	112200	4648940525	27350	27350	27350	27350	196
439	20250321	112100	4643579925	27300	27300	27350	27300	298
440	20250321	112000	4635438725	27300	27300	27300	27300	126
441	20250321	111900	4631998925	27300	27350	27350	27300	114
442	20250321	111800	4628881125	27350	27350	27350	27350	739
443	20250321	111700	4608669475	27400	27400	27400	27350	95
444	20250321	111600	4606067075	27400	27400	27400	27350	296
445	20250321	111500	4597961775	27350	27350	27350	27350	219
446	20250321	111400	4591972125	27400	27300	27400	27300	1146
447	20250321	111300	4560654925	27250	27250	27250	27250	238
448	20250321	111200	4554169425	27250	27200	27250	27200	304
449	20250321	111100	4545897425	27250	27200	27250	27200	12
450	20250321	111000	4545570825	27200	27200	27250	27200	17
451	20250321	110900	4545107675	27250	27200	27250	27200	52
452	20250321	110800	4543693175	27200	27300	27300	27200	1547
453	20250321	110700	4501536450	27300	27300	27300	27300	20
454	20250321	110600	4500990450	27300	27300	27300	27300	88
455	20250321	110500	4498588050	27300	27250	27300	27250	82
456	20250321	110400	4496350750	27250	27250	27250	27250	392
457	20250321	110300	4485668750	27250	27250	27250	27250	1
458	20250321	110200	4485641500	27250	27250	27250	27200	244
459	20250321	110100	4478993000	27300	27300	27300	27200	712
460	20250321	110000	4459597450	27300	27300	27300	27300	3
461	20250321	105900	4459515550	27250	27300	27300	27250	342
462	20250321	105800	4450187200	27300	27250	27300	27200	1102
463	20250321	105700	4420172800	27250	27250	27250	27250	105
464	20250321	105600	4417311550	27200	27250	27250	27200	128
465	20250321	105500	4413824900	27250	27225	27250	27225	133
466	20250321	105400	4410200675	27250	27250	27250	27250	613
467	20250321	105300	4393496425	27250	27200	27250	27200	244
468	20250321	105200	4386855025	27250	27150	27250	27150	329
469	20250321	105100	4377898875	27150	27150	27150	27150	0
470	20250321	105000	4377898875	27150	27100	27150	27100	990
471	20250321	104900	4351026375	27100	27100	27100	27100	6
472	20250321	104800	4350863775	27150	27150	27150	27150	6
473	20250321	104700	4350700875	27150	27100	27150	27100	21
474	20250321	104600	4350130975	27100	27100	27100	27050	620
475	20250321	104500	4333334925	27100	27100	27100	27050	820
476	20250321	104400	4311131375	27150	27150	27150	27150	39
477	20250321	104300	4310072525	27150	27200	27200	27150	3
478	20250321	104200	4309990975	27150	27150	27150	27100	33
479	20250321	104100	4309096225	27200	27100	27200	27050	726
480	20250321	104000	4289427575	27100	27100	27100	27100	580
481	20250321	103900	4273709575	27100	27150	27150	27100	204
482	20250321	103800	4268172625	27150	27150	27150	27150	5
483	20250321	103700	4268036875	27150	27150	27150	27150	52
484	20250321	103600	4266625075	27150	27150	27150	27150	10
485	20250321	103500	4266353575	27150	27150	27150	27150	47
486	20250321	103400	4265077525	27150	27150	27150	27150	11
487	20250321	103300	4264778875	27150	27150	27150	27150	39
488	20250321	103200	4263720025	27150	27200	27200	27150	51
489	20250321	103100	4262332875	27200	27275	27275	27200	457
490	20250321	103000	4249893550	27200	27150	27200	27150	278
491	20250321	102900	4242335975	27150	27200	27200	27150	86
492	20250321	102800	4239999425	27150	27150	27150	27150	29
493	20250321	102700	4239212075	27150	27250	27250	27150	275
494	20250321	102600	4231726125	27250	27250	27250	27250	596
495	20250321	102500	4215485125	27250	27300	27300	27250	701
496	20250321	102400	4196380375	27300	27300	27300	27300	121
497	20250321	102300	4193077075	27300	27300	27300	27250	2073
498	20250321	102200	4136484225	27300	27250	27300	27200	865
499	20250321	102100	4112903925	27200	27150	27200	27150	257
500	20250321	102000	4105913575	27150	27150	27200	27150	27
501	20250321	101900	4105180275	27150	27050	27150	27050	291
502	20250321	101800	4097298575	27050	27150	27150	27050	100
503	20250321	101700	4094585425	27150	27100	27150	27050	902
504	20250321	101600	4070176875	27100	27050	27100	27050	421
505	20250321	101500	4058777575	27050	27050	27050	27000	73
506	20250321	101400	4056804725	27050	27050	27100	27000	274
507	20250321	101300	4049394275	27000	27050	27050	27000	203
508	20250321	101200	4043909275	27050	27050	27050	27000	425
509	20250321	101100	4032424975	27050	27000	27100	27000	21
510	20250321	101000	4031857675	27000	27050	27050	27000	85
511	20250321	100900	4029559075	27100	27000	27100	27000	545
512	20250321	100800	4014836075	27100	27100	27100	27000	832
513	20250321	100700	3992297875	27100	27000	27100	27000	734
514	20250321	100600	3972455225	27050	27000	27050	27000	218
515	20250321	100500	3966568875	27000	27000	27000	26950	77
516	20250321	100400	3964490225	27000	26900	27000	26850	3249
517	20250321	100300	3876979175	26900	26950	26950	26900	1372
518	20250321	100200	3840031775	26950	27000	27000	26950	135
519	20250321	100100	3836391975	27000	27000	27050	26950	3634
520	20250321	100000	3738282375	27050	27050	27100	27050	1206
521	20250321	095900	3705659975	27050	27050	27050	27050	1
522	20250321	095800	3705632925	27100	27050	27125	27050	108
523	20250321	095700	3702707700	27050	27050	27100	27050	595
524	20250321	095600	3686600450	27100	27050	27100	27050	202
525	20250321	095500	3681129450	27100	27050	27100	27050	344
526	20250321	095400	3671819000	27100	27050	27100	27050	350
527	20250321	095300	3662347950	27050	27150	27150	27050	1201
528	20250321	095200	3629820950	27150	27200	27250	27150	1691
529	20250321	095100	3583857900	27200	27250	27250	27200	179
530	20250321	095000	3578987100	27250	27250	27250	27200	683
531	20250321	094900	3560389100	27250	27200	27250	27200	98
532	20250321	094800	3557720350	27200	27250	27250	27200	899
533	20250321	094700	3533238300	27300	27250	27300	27250	222
534	20250321	094600	3527188250	27250	27250	27250	27200	658
535	20250321	094500	3509281650	27250	27250	27300	27250	304
536	20250321	094400	3500996900	27300	27300	27300	27250	451
537	20250321	094300	3488685525	27300	27200	27300	27200	962
538	20250321	094200	3462433050	27300	27300	27450	27150	2351
539	20250321	094100	3398406000	27300	27200	27450	27200	1226
540	20250321	094000	3364949350	27150	27200	27250	27150	1744
541	20250321	093900	3317496850	27200	27100	27250	27050	948
542	20250321	093800	3291793650	27050	27100	27100	27050	1163
543	20250321	093700	3260293600	27100	27200	27250	27050	3813
544	20250321	093600	3156697750	27250	27350	27350	27200	3056
545	20250321	093500	3073370100	27400	27350	27450	27200	3884
546	20250321	093400	2967250000	27350	27600	27700	27350	3940
547	20250321	093300	2858772950	27550	27600	27800	27500	12930
548	20250321	093200	2501066900	27600	26650	27700	26650	11609
549	20250321	093100	2182998450	26700	26650	26700	26600	1794
550	20250321	093000	2135230650	26650	26600	26650	26550	2165
551	20250321	092900	2077591500	26600	26550	26600	26500	1542
552	20250321	092800	2036635250	26550	26500	26650	26400	3314
553	20250321	092700	1948732250	26500	26250	26500	26250	1579
554	20250321	092600	1907153150	26300	26150	26300	26100	635
555	20250321	092500	1890547700	26050	26050	26100	26000	1290
556	20250321	092400	1856930750	26100	26100	26100	26050	942
557	20250321	092300	1832371875	26100	26050	26200	26000	3106
558	20250321	092200	1751493225	26050	26200	26200	26050	6823
559	20250321	092100	1573186100	26150	26200	26250	26150	997
560	20250321	092000	1547056350	26200	26150	26200	26150	746
561	20250321	091900	1527526350	26150	26200	26200	26100	2228
562	20250321	091800	1469255725	26200	26250	26250	26150	1864
563	20250321	091700	1420474375	26150	26250	26300	26150	5070
564	20250321	091600	1287600975	26200	26500	26500	26200	4558
565	20250321	091500	1167586775	26450	26550	26650	26450	5154
566	20250321	091400	1030975075	26650	26800	26800	26600	5463
567	20250321	091300	885362125	26800	26900	26900	26700	1679
568	20250321	091200	840457475	26900	27000	27000	26750	5457
569	20250321	091100	693853325	26950	27000	27000	26950	148
570	20250321	091000	689858525	27000	26950	27000	26900	1333
571	20250321	090900	653929950	26950	26950	26950	26900	2286
572	20250321	090800	592420100	26950	27050	27100	26900	4823
573	20250321	090700	462274850	27050	27100	27250	27000	1791
574	20250321	090600	413788150	27150	27300	27300	27150	1686
575	20250321	090500	367909300	27300	27150	27300	27150	2172
576	20250321	090400	308812950	27100	27150	27200	27050	1328
577	20250321	090300	272781550	27200	27250	27350	27200	2091
578	20250321	090200	215778400	27250	27200	27350	27050	1397
579	20250321	090100	177714300	27200	27400	27450	27150	2868
580	20250321	090000	99406150	27450	27250	27500	27250	3405