KissMeData/214430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204200	2133478200	53400	53400	53400	53400	688
3	20250327	204100	2133478200	53400	53400	53400	53400	0
4	20250327	204000	2133478200	53400	53400	53400	53400	0
5	20250327	203900	2133478200	53400	53400	53400	53400	0
6	20250327	203800	2133478200	53400	53400	53400	53400	0
7	20250327	203700	2133478200	53400	53400	53400	53400	0
8	20250327	203600	2133478200	53400	53400	53400	53400	0
9	20250327	203500	2133478200	53400	53400	53400	53400	0
10	20250327	203400	2133478200	53400	53400	53400	53400	0
11	20250327	203300	2133478200	53400	53400	53400	53400	0
12	20250327	203200	2133478200	53400	53400	53400	53400	0
13	20250327	203100	2133478200	53400	53400	53400	53400	0
14	20250327	203000	2133478200	53400	53400	53400	53400	0
15	20250327	202900	2133478200	53400	53400	53400	53400	0
16	20250327	202800	2133478200	53400	53400	53400	53400	0
17	20250327	202700	2133478200	53400	53400	53400	53400	0
18	20250327	202600	2133478200	53400	53400	53400	53400	0
19	20250327	202500	2133478200	53400	53400	53400	53400	0
20	20250327	202400	2133478200	53400	53400	53400	53400	0
21	20250327	202300	2133478200	53400	53400	53400	53400	0
22	20250327	202200	2133478200	53400	53400	53400	53400	0
23	20250327	202100	2133478200	53400	53400	53400	53400	0
24	20250327	202000	2133478200	53400	53400	53400	53400	0
25	20250327	201900	2133478200	53400	53400	53400	53400	0
26	20250327	201800	2133478200	53400	53400	53400	53400	0
27	20250327	201700	2133478200	53400	53400	53400	53400	0
28	20250327	201600	2133478200	53400	53400	53400	53400	0
29	20250327	201500	2133478200	53400	53400	53400	53400	0
30	20250327	201400	2133478200	53400	53400	53400	53400	0
31	20250327	201300	2133478200	53400	53400	53400	53400	0
32	20250327	201200	2133478200	53400	53400	53400	53400	688
33	20250327	201100	2133478200	53400	53400	53400	53400	0
34	20250327	201000	2133478200	53400	53400	53400	53400	0
35	20250327	200900	2133478200	53400	53400	53400	53400	0
36	20250327	200800	2133478200	53400	53400	53400	53400	0
37	20250327	200700	2133478200	53400	53400	53400	53400	0
38	20250327	200600	2133478200	53400	53400	53400	53400	0
39	20250327	200500	2133478200	53400	53400	53400	53400	0
40	20250327	200400	2133478200	53400	53400	53400	53400	0
41	20250327	200300	2133478200	53400	53400	53400	53400	0
42	20250327	200200	2133478200	53400	53400	53400	53400	0
43	20250327	200100	2133478200	53400	53400	53400	53400	0
44	20250327	200000	2133478200	53400	53400	53400	53400	0
45	20250327	195900	2133478200	53400	53400	53400	53400	0
46	20250327	195800	2133478200	53400	53400	53400	53400	0
47	20250327	195700	2133478200	53400	53400	53400	53400	0
48	20250327	195600	2133478200	53400	53400	53400	53400	0
49	20250327	195500	2133478200	53400	53400	53400	53400	0
50	20250327	195400	2133478200	53400	53400	53400	53400	0
51	20250327	195300	2133478200	53400	53400	53400	53400	0
52	20250327	195200	2133478200	53400	53400	53400	53400	0
53	20250327	195100	2133478200	53400	53400	53400	53400	0
54	20250327	195000	2133478200	53400	53400	53400	53400	0
55	20250327	194900	2133478200	53400	53400	53400	53400	0
56	20250327	194800	2133478200	53400	53400	53400	53400	0
57	20250327	194700	2133478200	53400	53400	53400	53400	0
58	20250327	194600	2133478200	53400	53400	53400	53400	0
59	20250327	194500	2133478200	53400	53400	53400	53400	0
60	20250327	194400	2133478200	53400	53400	53400	53400	0
61	20250327	194300	2133478200	53400	53400	53400	53400	0
62	20250327	194200	2133478200	53400	53400	53400	53400	688
63	20250327	194100	2133478200	53400	53400	53400	53400	0
64	20250327	194000	2133478200	53400	53400	53400	53400	0
65	20250327	193900	2133478200	53400	53400	53400	53400	0
66	20250327	193800	2133478200	53400	53400	53400	53400	0
67	20250327	193700	2133478200	53400	53400	53400	53400	0
68	20250327	193600	2133478200	53400	53400	53400	53400	0
69	20250327	193500	2133478200	53400	53400	53400	53400	0
70	20250327	193400	2133478200	53400	53400	53400	53400	0
71	20250327	193300	2133478200	53400	53400	53400	53400	0
72	20250327	193200	2133478200	53400	53400	53400	53400	0
73	20250327	193100	2133478200	53400	53400	53400	53400	0
74	20250327	193000	2133478200	53400	53400	53400	53400	0
75	20250327	192900	2133478200	53400	53400	53400	53400	0
76	20250327	192800	2133478200	53400	53400	53400	53400	0
77	20250327	192700	2133478200	53400	53400	53400	53400	0
78	20250327	192600	2133478200	53400	53400	53400	53400	0
79	20250327	192500	2133478200	53400	53400	53400	53400	0
80	20250327	192400	2133478200	53400	53400	53400	53400	0
81	20250327	192300	2133478200	53400	53400	53400	53400	0
82	20250327	192200	2133478200	53400	53400	53400	53400	0
83	20250327	192100	2133478200	53400	53400	53400	53400	0
84	20250327	192000	2133478200	53400	53400	53400	53400	0
85	20250327	191900	2133478200	53400	53400	53400	53400	0
86	20250327	191800	2133478200	53400	53400	53400	53400	0
87	20250327	191700	2133478200	53400	53400	53400	53400	0
88	20250327	191600	2133478200	53400	53400	53400	53400	0
89	20250327	191500	2133478200	53400	53400	53400	53400	0
90	20250327	191400	2133478200	53400	53400	53400	53400	0
91	20250327	191300	2133478200	53400	53400	53400	53400	0
92	20250327	191200	2133478200	53400	53400	53400	53400	688
93	20250327	191100	2133478200	53400	53400	53400	53400	0
94	20250327	191000	2133478200	53400	53400	53400	53400	0
95	20250327	190900	2133478200	53400	53400	53400	53400	0
96	20250327	190800	2133478200	53400	53400	53400	53400	0
97	20250327	190700	2133478200	53400	53400	53400	53400	0
98	20250327	190600	2133478200	53400	53400	53400	53400	0
99	20250327	190500	2133478200	53400	53400	53400	53400	0
100	20250327	190400	2133478200	53400	53400	53400	53400	0
101	20250327	190300	2133478200	53400	53400	53400	53400	0
102	20250327	190200	2133478200	53400	53400	53400	53400	0
103	20250327	190100	2133478200	53400	53400	53400	53400	0
104	20250327	190000	2133478200	53400	53400	53400	53400	0
105	20250327	185900	2133478200	53400	53400	53400	53400	0
106	20250327	185800	2133478200	53400	53400	53400	53400	0
107	20250327	185700	2133478200	53400	53400	53400	53400	0
108	20250327	185600	2133478200	53400	53400	53400	53400	0
109	20250327	185500	2133478200	53400	53400	53400	53400	0
110	20250327	185400	2133478200	53400	53400	53400	53400	0
111	20250327	185300	2133478200	53400	53400	53400	53400	0
112	20250327	185200	2133478200	53400	53400	53400	53400	0
113	20250327	185100	2133478200	53400	53400	53400	53400	0
114	20250327	185000	2133478200	53400	53400	53400	53400	0
115	20250327	184900	2133478200	53400	53400	53400	53400	0
116	20250327	184800	2133478200	53400	53400	53400	53400	0
117	20250327	184700	2133478200	53400	53400	53400	53400	0
118	20250327	184600	2133478200	53400	53400	53400	53400	0
119	20250327	184500	2133478200	53400	53400	53400	53400	0
120	20250327	184400	2133478200	53400	53400	53400	53400	0
121	20250327	184300	2133478200	53400	53400	53400	53400	0
122	20250327	184200	2133478200	53400	53400	53400	53400	688
123	20250327	184100	2133478200	53400	53400	53400	53400	0
124	20250327	184000	2133478200	53400	53400	53400	53400	0
125	20250327	183900	2133478200	53400	53400	53400	53400	0
126	20250327	183800	2133478200	53400	53400	53400	53400	0
127	20250327	183700	2133478200	53400	53400	53400	53400	0
128	20250327	183600	2133478200	53400	53400	53400	53400	0
129	20250327	183500	2133478200	53400	53400	53400	53400	0
130	20250327	183400	2133478200	53400	53400	53400	53400	0
131	20250327	183300	2133478200	53400	53400	53400	53400	0
132	20250327	183200	2133478200	53400	53400	53400	53400	0
133	20250327	183100	2133478200	53400	53400	53400	53400	0
134	20250327	183000	2133478200	53400	53400	53400	53400	0
135	20250327	182900	2133478200	53400	53400	53400	53400	0
136	20250327	182800	2133478200	53400	53400	53400	53400	0
137	20250327	182700	2133478200	53400	53400	53400	53400	0
138	20250327	182600	2133478200	53400	53400	53400	53400	0
139	20250327	182500	2133478200	53400	53400	53400	53400	0
140	20250327	182400	2133478200	53400	53400	53400	53400	0
141	20250327	182300	2133478200	53400	53400	53400	53400	0
142	20250327	182200	2133478200	53400	53400	53400	53400	0
143	20250327	182100	2133478200	53400	53400	53400	53400	0
144	20250327	182000	2133478200	53400	53400	53400	53400	0
145	20250327	181900	2133478200	53400	53400	53400	53400	0
146	20250327	181800	2133478200	53400	53400	53400	53400	0
147	20250327	181700	2133478200	53400	53400	53400	53400	0
148	20250327	181600	2133478200	53400	53400	53400	53400	0
149	20250327	181500	2133478200	53400	53400	53400	53400	0
150	20250327	181400	2133478200	53400	53400	53400	53400	0
151	20250327	181300	2133478200	53400	53400	53400	53400	0
152	20250327	181200	2133478200	53400	53400	53400	53400	688
153	20250327	181100	2133478200	53400	53400	53400	53400	0
154	20250327	181000	2133478200	53400	53400	53400	53400	0
155	20250327	180900	2133478200	53400	53400	53400	53400	0
156	20250327	180800	2133478200	53400	53400	53400	53400	0
157	20250327	180700	2133478200	53400	53400	53400	53400	0
158	20250327	180600	2133478200	53400	53400	53400	53400	0
159	20250327	180500	2133478200	53400	53400	53400	53400	0
160	20250327	180400	2133478200	53400	53400	53400	53400	0
161	20250327	180300	2133478200	53400	53400	53400	53400	0
162	20250327	180200	2133478200	53400	53400	53400	53400	0
163	20250327	180100	2133478200	53400	53400	53400	53400	0
164	20250327	180000	2133478200	53400	53400	53400	53400	0
165	20250327	175900	2133478200	53400	53400	53400	53400	0
166	20250327	175800	2133478200	53400	53400	53400	53400	0
167	20250327	175700	2133478200	53400	53400	53400	53400	0
168	20250327	175600	2133478200	53400	53400	53400	53400	0
169	20250327	175500	2133478200	53400	53400	53400	53400	0
170	20250327	175400	2133478200	53400	53400	53400	53400	0
171	20250327	175300	2133478200	53400	53400	53400	53400	0
172	20250327	175200	2133478200	53400	53400	53400	53400	0
173	20250327	175100	2133478200	53400	53400	53400	53400	0
174	20250327	175000	2133478200	53400	53400	53400	53400	0
175	20250327	174900	2133478200	53400	53400	53400	53400	0
176	20250327	174800	2133478200	53400	53400	53400	53400	0
177	20250327	174700	2133478200	53400	53400	53400	53400	0
178	20250327	174600	2133478200	53400	53400	53400	53400	0
179	20250327	174500	2133478200	53400	53400	53400	53400	0
180	20250327	174400	2133478200	53400	53400	53400	53400	0
181	20250327	174300	2133478200	53400	53400	53400	53400	0
182	20250327	174200	2133478200	53400	53400	53400	53400	688
183	20250327	174100	2133478200	53400	53400	53400	53400	0
184	20250327	174000	2133478200	53400	53400	53400	53400	0
185	20250327	173900	2133478200	53400	53400	53400	53400	0
186	20250327	173800	2133478200	53400	53400	53400	53400	0
187	20250327	173700	2133478200	53400	53400	53400	53400	0
188	20250327	173600	2133478200	53400	53400	53400	53400	0
189	20250327	173500	2133478200	53400	53400	53400	53400	0
190	20250327	173400	2133478200	53400	53400	53400	53400	0
191	20250327	173300	2133478200	53400	53400	53400	53400	0
192	20250327	173200	2133478200	53400	53400	53400	53400	0
193	20250327	173100	2133478200	53400	53400	53400	53400	0
194	20250327	173000	2133478200	53400	53400	53400	53400	0
195	20250327	172900	2133478200	53400	53400	53400	53400	0
196	20250327	172800	2133478200	53400	53400	53400	53400	0
197	20250327	172700	2133478200	53400	53400	53400	53400	0
198	20250327	172600	2133478200	53400	53400	53400	53400	0
199	20250327	172500	2133478200	53400	53400	53400	53400	0
200	20250327	172400	2133478200	53400	53400	53400	53400	0
201	20250327	172300	2133478200	53400	53400	53400	53400	0
202	20250327	172200	2133478200	53400	53400	53400	53400	0
203	20250327	172100	2133478200	53400	53400	53400	53400	0
204	20250327	172000	2133478200	53400	53400	53400	53400	0
205	20250327	171900	2133478200	53400	53400	53400	53400	0
206	20250327	171800	2133478200	53400	53400	53400	53400	0
207	20250327	171700	2133478200	53400	53400	53400	53400	0
208	20250327	171600	2133478200	53400	53400	53400	53400	0
209	20250327	171500	2133478200	53400	53400	53400	53400	0
210	20250327	171400	2133478200	53400	53400	53400	53400	0
211	20250327	171300	2133478200	53400	53400	53400	53400	0
212	20250327	171200	2133478200	53400	53400	53400	53400	688
213	20250327	171100	2133478200	53400	53400	53400	53400	0
214	20250327	171000	2133478200	53400	53400	53400	53400	0
215	20250327	170900	2133478200	53400	53400	53400	53400	0
216	20250327	170800	2133478200	53400	53400	53400	53400	0
217	20250327	170700	2133478200	53400	53400	53400	53400	0
218	20250327	170600	2133478200	53400	53400	53400	53400	0
219	20250327	170500	2133478200	53400	53400	53400	53400	0
220	20250327	170400	2133478200	53400	53400	53400	53400	0
221	20250327	170300	2133478200	53400	53400	53400	53400	0
222	20250327	170200	2133478200	53400	53400	53400	53400	0
223	20250327	170100	2133478200	53400	53400	53400	53400	0
224	20250327	170000	2133478200	53400	53400	53400	53400	0
225	20250327	165900	2133478200	53400	53400	53400	53400	0
226	20250327	165800	2133478200	53400	53400	53400	53400	0
227	20250327	165700	2133478200	53400	53400	53400	53400	0
228	20250327	165600	2133478200	53400	53400	53400	53400	0
229	20250327	165500	2133478200	53400	53400	53400	53400	0
230	20250327	165400	2133478200	53400	53400	53400	53400	0
231	20250327	165300	2133478200	53400	53400	53400	53400	0
232	20250327	165200	2133478200	53400	53400	53400	53400	0
233	20250327	165100	2133478200	53400	53400	53400	53400	0
234	20250327	165000	2133478200	53400	53400	53400	53400	0
235	20250327	164900	2133478200	53400	53400	53400	53400	0
236	20250327	164800	2133478200	53400	53400	53400	53400	0
237	20250327	164700	2133478200	53400	53400	53400	53400	0
238	20250327	164600	2133478200	53400	53400	53400	53400	0
239	20250327	164500	2133478200	53400	53400	53400	53400	0
240	20250327	164400	2133478200	53400	53400	53400	53400	0
241	20250327	164300	2133478200	53400	53400	53400	53400	0
242	20250327	164200	2133478200	53400	53400	53400	53400	688
243	20250327	164100	2133478200	53400	53400	53400	53400	0
244	20250327	164000	2133478200	53400	53400	53400	53400	0
245	20250327	163900	2133478200	53400	53400	53400	53400	0
246	20250327	163800	2133478200	53400	53400	53400	53400	0
247	20250327	163700	2133478200	53400	53400	53400	53400	0
248	20250327	163600	2133478200	53400	53400	53400	53400	0
249	20250327	163500	2133478200	53400	53400	53400	53400	0
250	20250327	163400	2133478200	53400	53400	53400	53400	0
251	20250327	163300	2133478200	53400	53400	53400	53400	0
252	20250327	163200	2133478200	53400	53400	53400	53400	0
253	20250327	163100	2133478200	53400	53400	53400	53400	0
254	20250327	163000	2133478200	53400	53400	53400	53400	0
255	20250327	162900	2133478200	53400	53400	53400	53400	0
256	20250327	162800	2133478200	53400	53400	53400	53400	0
257	20250327	162700	2133478200	53400	53400	53400	53400	0
258	20250327	162600	2133478200	53400	53400	53400	53400	0
259	20250327	162500	2133478200	53400	53400	53400	53400	0
260	20250327	162400	2133478200	53400	53400	53400	53400	0
261	20250327	162300	2133478200	53400	53400	53400	53400	0
262	20250327	162200	2133478200	53400	53400	53400	53400	0
263	20250327	162100	2133478200	53400	53400	53400	53400	0
264	20250327	162000	2133478200	53400	53400	53400	53400	0
265	20250327	161900	2133478200	53400	53400	53400	53400	0
266	20250327	161800	2133478200	53400	53400	53400	53400	0
267	20250327	161700	2133478200	53400	53400	53400	53400	0
268	20250327	161600	2133478200	53400	53400	53400	53400	0
269	20250327	161500	2133478200	53400	53400	53400	53400	0
270	20250327	161400	2133478200	53400	53400	53400	53400	0
271	20250327	161300	2133478200	53400	53400	53400	53400	0
272	20250327	161200	2133478200	53400	53400	53400	53400	688
273	20250327	161100	2133478200	53400	53400	53400	53400	0
274	20250327	161000	2133478200	53400	53400	53400	53400	0
275	20250327	160900	2133478200	53400	53400	53400	53400	0
276	20250327	160800	2133478200	53400	53400	53400	53400	0
277	20250327	160700	2133478200	53400	53400	53400	53400	0
278	20250327	160600	2133478200	53400	53400	53400	53400	0
279	20250327	160500	2133478200	53400	53400	53400	53400	0
280	20250327	160400	2133478200	53400	53400	53400	53400	0
281	20250327	160300	2133478200	53400	53400	53400	53400	0
282	20250327	160200	2133478200	53400	53400	53400	53400	0
283	20250327	160100	2133478200	53400	53400	53400	53400	0
284	20250327	160000	2133478200	53400	53400	53400	53400	0
285	20250327	155900	2133478200	53400	53400	53400	53400	0
286	20250327	155800	2133478200	53400	53400	53400	53400	0
287	20250327	155700	2133478200	53400	53400	53400	53400	0
288	20250327	155600	2133478200	53400	53400	53400	53400	0
289	20250327	155500	2133478200	53400	53400	53400	53400	0
290	20250327	155400	2133478200	53400	53400	53400	53400	0
291	20250327	155300	2133478200	53400	53400	53400	53400	0
292	20250327	155200	2133478200	53400	53400	53400	53400	0
293	20250327	155100	2133478200	53400	53400	53400	53400	0
294	20250327	155000	2133478200	53400	53400	53400	53400	0
295	20250327	154900	2133478200	53400	53400	53400	53400	0
296	20250327	154800	2133478200	53400	53400	53400	53400	0
297	20250327	154700	2133478200	53400	53400	53400	53400	0
298	20250327	154600	2133478200	53400	53400	53400	53400	0
299	20250327	154500	2133478200	53400	53400	53400	53400	0
300	20250327	154400	2133478200	53400	53400	53400	53400	0
301	20250327	154300	2133478200	53400	53400	53400	53400	0
302	20250327	154200	2133478200	53400	53400	53400	53400	688
303	20250327	154100	2133478200	53400	53400	53400	53400	0
304	20250327	154000	2133478200	53400	53400	53400	53400	0
305	20250327	153900	2133478200	53400	53400	53400	53400	0
306	20250327	153800	2133478200	53400	53400	53400	53400	0
307	20250327	153700	2133478200	53400	53400	53400	53400	0
308	20250327	153600	2133478200	53400	53400	53400	53400	0
309	20250327	153500	2133478200	53400	53400	53400	53400	0
310	20250327	153400	2133478200	53400	53400	53400	53400	0
311	20250327	153300	2133478200	53400	53400	53400	53400	0
312	20250327	153200	2133478200	53400	53400	53400	53400	0
313	20250327	153100	2133478200	53400	53400	53400	53400	0
314	20250327	153000	2133478200	53400	53400	53400	53400	688
315	20250327	152900	2096739000	53300	53300	53300	53300	0
316	20250327	152800	2096739000	53300	53300	53300	53300	0
317	20250327	152700	2096739000	53300	53300	53300	53300	0
318	20250327	152600	2096739000	53300	53300	53300	53300	0
319	20250327	152500	2096739000	53300	53300	53300	53300	0
320	20250327	152400	2096739000	53300	53300	53300	53300	0
321	20250327	152300	2096739000	53300	53300	53300	53300	0
322	20250327	152200	2096739000	53300	53300	53300	53300	0
323	20250327	152100	2096739000	53300	53300	53300	53300	0
324	20250327	152000	2096739000	53300	53300	53300	53300	0
325	20250327	151900	2096739000	53300	53300	53400	53300	42
326	20250327	151800	2094497100	53300	53200	53400	53100	1272
327	20250327	151700	2026751700	53200	53200	53200	53100	131
328	20250327	151600	2019785900	53200	53200	53300	53100	99
329	20250327	151500	2014517500	53300	53300	53300	53200	37
330	20250327	151400	2012545700	53400	53400	53400	53400	8
331	20250327	151300	2012118500	53400	53200	53400	53200	345
332	20250327	151200	1993729000	53200	53200	53200	53200	29
333	20250327	151100	1992186200	53100	53100	53300	53100	120
334	20250327	151000	1985794200	53400	53400	53400	53400	7
335	20250327	150900	1985420400	53100	53200	53200	53100	1209
336	20250327	150800	1921129500	53200	53300	53300	53200	70
337	20250327	150700	1917401400	53400	53400	53400	53400	3
338	20250327	150600	1917241200	53400	53200	53400	53200	79
339	20250327	150500	1913023800	53200	53200	53200	53200	295
340	20250327	150400	1897329800	53400	53300	53400	53200	460
341	20250327	150300	1872848300	53300	53300	53400	53300	726
342	20250327	150200	1834152300	53400	53400	53400	53300	109
343	20250327	150100	1828331900	53400	53400	53500	53400	261
344	20250327	150000	1814393400	53400	53400	53400	53400	35
345	20250327	145900	1812524400	53400	53400	53400	53400	41
346	20250327	145800	1810335000	53400	53400	53400	53400	179
347	20250327	145700	1800776400	53500	53600	53600	53500	612
348	20250327	145600	1768031600	53700	53600	53700	53600	134
349	20250327	145500	1760844700	53600	53600	53700	53600	112
350	20250327	145400	1754840800	53600	53600	53600	53500	15
351	20250327	145300	1754037800	53600	53500	53600	53500	42
352	20250327	145200	1751786900	53500	53400	53500	53400	152
353	20250327	145100	1743655500	53400	53400	53400	53400	89
354	20250327	145000	1738902900	53400	53400	53400	53400	49
355	20250327	144900	1736286300	53500	53500	53500	53500	0
356	20250327	144800	1736286300	53500	53400	53500	53400	13
357	20250327	144700	1735591400	53400	53400	53400	53400	12
358	20250327	144600	1734950600	53400	53500	53500	53400	95
359	20250327	144500	1729868300	53600	53600	53600	53500	62
360	20250327	144400	1726545800	53500	53500	53600	53500	147
361	20250327	144300	1718677500	53500	53500	53600	53500	179
362	20250327	144200	1709095500	53500	53500	53500	53500	9
363	20250327	144100	1708614000	53500	53500	53500	53500	12
364	20250327	144000	1707972000	53500	53500	53500	53500	3
365	20250327	143900	1707811500	53600	53600	53600	53600	0
366	20250327	143800	1707811500	53600	53400	53600	53400	38
367	20250327	143700	1705776200	53400	53400	53400	53400	5
368	20250327	143600	1705509200	53400	53400	53500	53400	16
369	20250327	143500	1704653800	53400	53400	53600	53400	28
370	20250327	143400	1703154200	53400	53600	53600	53400	24
371	20250327	143300	1701870500	53400	53400	53400	53400	6
372	20250327	143200	1701550100	53400	53500	53500	53400	109
373	20250327	143100	1695728600	53500	53500	53500	53500	6
374	20250327	143000	1695407600	53500	53500	53500	53500	92
375	20250327	142900	1690485600	53500	53500	53500	53500	22
376	20250327	142800	1689308600	53500	53500	53500	53500	114
377	20250327	142700	1683209600	53600	53500	53600	53500	71
378	20250327	142600	1679405300	53500	53600	53600	53500	229
379	20250327	142500	1667150000	53500	53400	53500	53400	250
380	20250327	142400	1653787200	53400	53400	53400	53400	3
381	20250327	142300	1653627000	53400	53400	53400	53400	12
382	20250327	142200	1652986200	53400	53400	53400	53400	47
383	20250327	142100	1650476400	53400	53400	53400	53400	12
384	20250327	142000	1649835600	53500	53400	53500	53400	8
385	20250327	141900	1649407900	53500	53500	53500	53500	166
386	20250327	141800	1640526900	53500	53500	53600	53500	14
387	20250327	141700	1639777400	53500	53500	53500	53500	2
388	20250327	141600	1639670400	53500	53500	53500	53500	62
389	20250327	141500	1636353400	53500	53500	53500	53500	4
390	20250327	141400	1636139400	53500	53600	53600	53500	150
391	20250327	141300	1628100800	53500	53500	53500	53500	6
392	20250327	141200	1627779800	53500	53600	53600	53500	43
393	20250327	141100	1625475900	53500	53700	53700	53500	4
394	20250327	141000	1625261700	53700	53700	53700	53700	0
395	20250327	140900	1625261700	53700	53500	54000	53500	1876
396	20250327	140800	1524325600	53400	53400	53400	53400	6
397	20250327	140700	1524005200	53400	53400	53400	53400	30
398	20250327	140600	1522403200	53400	53400	53400	53400	38
399	20250327	140500	1520374000	53400	53400	53400	53400	12
400	20250327	140400	1519733200	53500	53500	53500	53500	0
401	20250327	140300	1519733200	53500	53600	53600	53400	201
402	20250327	140200	1508977800	53500	53400	53600	53400	1104
403	20250327	140100	1450010200	53400	53400	53400	53400	30
404	20250327	140000	1448408200	53400	53400	53400	53400	241
405	20250327	135900	1435538800	53400	53400	53400	53400	142
406	20250327	135800	1427956000	53400	53500	53500	53400	24
407	20250327	135700	1426672600	53500	53500	53500	53500	165
408	20250327	135600	1417845100	53500	53500	53500	53500	112
409	20250327	135500	1411853100	53500	53500	53500	53500	3
410	20250327	135400	1411692600	53600	53600	53600	53600	3
411	20250327	135300	1411531800	53600	53400	53600	53400	428
412	20250327	135200	1388627100	53400	53400	53400	53400	15
413	20250327	135100	1387826100	53400	53500	53500	53400	53
414	20250327	135000	1384990900	53500	53500	53600	53400	15
415	20250327	134900	1384188400	53500	53400	53500	53400	108
416	20250327	134800	1378420700	53600	53500	53600	53500	6
417	20250327	134700	1378099400	53500	53500	53500	53500	135
418	20250327	134600	1370876900	53500	53500	53500	53500	61
419	20250327	134500	1367613400	53500	53500	53500	53500	9
420	20250327	134400	1367131900	53500	53500	53500	53500	7
421	20250327	134300	1366757400	53500	53500	53500	53500	12
422	20250327	134200	1366115400	53500	53600	53600	53500	207
423	20250327	134100	1355032400	53600	53600	53600	53600	9
424	20250327	134000	1354550000	53600	53500	53700	53500	402
425	20250327	133900	1332992400	53600	53500	53600	53500	62
426	20250327	133800	1329669900	53500	53500	53500	53400	619
427	20250327	133700	1296554000	53600	53600	53600	53600	5
428	20250327	133600	1296286000	53500	53600	53600	53500	277
429	20250327	133500	1281449500	53600	53700	53700	53600	732
430	20250327	133400	1242161200	53700	53800	53800	53650	1122
431	20250327	133300	1181890900	53800	53800	53800	53800	0
432	20250327	133200	1181890900	53800	53800	53800	53800	6
433	20250327	133100	1181568100	53800	53800	53800	53800	0
434	20250327	133000	1181568100	53800	53800	53800	53800	0
435	20250327	132900	1181568100	53800	53800	53800	53800	6
436	20250327	132800	1181245300	53800	53800	53800	53800	100
437	20250327	132700	1175865300	53850	53900	53900	53850	71
438	20250327	132600	1172039400	53900	53900	53900	53900	50
439	20250327	132500	1169344400	53800	53800	53800	53800	256
440	20250327	132400	1155571600	54000	53900	54000	53900	245
441	20250327	132300	1142348100	53800	53800	53800	53800	6
442	20250327	132200	1142025300	53900	53900	53900	53900	34
443	20250327	132100	1140192700	53900	53900	53900	53900	6
444	20250327	132000	1139869300	53900	53900	53900	53900	0
445	20250327	131900	1139869300	53900	53900	53900	53900	1
446	20250327	131800	1139815400	53900	53900	54000	53900	106
447	20250327	131700	1134101900	53800	53800	53800	53800	0
448	20250327	131600	1134101900	53800	53800	53800	53800	6
449	20250327	131500	1133779100	53900	53900	53900	53900	5
450	20250327	131400	1133509600	53800	53800	53800	53800	26
451	20250327	131300	1132110800	53900	53900	53900	53900	1
452	20250327	131200	1132056900	53900	53900	53900	53900	8
453	20250327	131100	1131625700	53900	53900	53900	53900	0
454	20250327	131000	1131625700	53900	53900	53900	53900	0
455	20250327	130900	1131625700	53900	53900	53900	53900	6
456	20250327	130800	1131302300	54000	54000	54000	54000	5
457	20250327	130700	1131032300	54000	53800	54000	53800	617
458	20250327	130600	1097775200	53800	53800	53800	53800	0
459	20250327	130500	1097775200	53800	53800	53800	53800	9
460	20250327	130400	1097291000	53800	53800	53800	53800	0
461	20250327	130300	1097291000	53800	53700	53800	53700	74
462	20250327	130200	1093316100	53700	53700	53700	53700	0
463	20250327	130100	1093316100	53700	53800	53900	53700	576
464	20250327	130000	1062375300	53700	53700	53700	53700	20
465	20250327	125900	1061301300	53800	53800	53800	53800	0
466	20250327	125800	1061301300	53800	53800	53800	53800	6
467	20250327	125700	1060978500	53800	53800	53800	53800	8
468	20250327	125600	1060548100	53900	53900	53900	53900	0
469	20250327	125500	1060548100	53900	53900	53900	53900	0
470	20250327	125400	1060548100	53900	53900	53900	53800	511
471	20250327	125300	1033055200	54000	54000	54000	54000	0
472	20250327	125200	1033055200	54000	54000	54000	54000	5
473	20250327	125100	1032785200	54000	54000	54000	54000	331
474	20250327	125000	1014911200	53900	53900	53900	53800	8
475	20250327	124900	1014480600	53900	53800	53900	53800	78
476	20250327	124800	1010279400	53800	53900	53900	53800	200
477	20250327	124700	999516400	53900	53900	53900	53900	6
478	20250327	124600	999193000	53900	53900	53900	53900	0
479	20250327	124500	999193000	53900	53900	53900	53900	49
480	20250327	124400	996551900	53900	53900	53900	53900	6
481	20250327	124300	996228500	53900	53900	53900	53900	0
482	20250327	124200	996228500	53900	53900	53900	53900	6
483	20250327	124100	995905100	53900	53900	53900	53900	22
484	20250327	124000	994719300	54000	53900	54000	53900	18
485	20250327	123900	993749000	53800	53800	53800	53800	0
486	20250327	123800	993749000	53800	53800	53800	53800	6
487	20250327	123700	993426200	53800	53800	53800	53700	592
488	20250327	123600	961617100	53800	53800	53800	53800	6
489	20250327	123500	961294300	53900	53900	53900	53900	0
490	20250327	123400	961294300	53900	53800	53900	53800	37
491	20250327	123300	959302100	53800	53900	53900	53800	255
492	20250327	123200	945561200	53900	53900	53900	53900	6
493	20250327	123100	945237800	53900	53900	53900	53900	0
494	20250327	123000	945237800	53900	53900	53900	53900	6
495	20250327	122900	944914400	53900	53900	53900	53900	0
496	20250327	122800	944914400	53900	53900	53900	53900	0
497	20250327	122700	944914400	53900	54000	54000	53900	42
498	20250327	122600	942647000	54000	54000	54000	54000	1
499	20250327	122500	942593000	53900	53900	53900	53900	8
500	20250327	122400	942161800	53900	53900	53900	53900	1
501	20250327	122300	942107900	53900	54000	54000	53900	7
502	20250327	122200	941730500	54000	54000	54000	54000	6
503	20250327	122100	941406500	53900	53900	53900	53900	6
504	20250327	122000	941083100	54000	54000	54000	54000	31
505	20250327	121900	939409100	53900	53900	53900	53900	6
506	20250327	121800	939085700	54000	54000	54000	54000	85
507	20250327	121700	934495700	54100	54100	54100	54100	0
508	20250327	121600	934495700	54100	54100	54100	54100	5
509	20250327	121500	934225200	54200	54200	54200	54200	0
510	20250327	121400	934225200	54200	54200	54200	54200	1
511	20250327	121300	934171000	54100	54100	54100	54100	1
512	20250327	121200	934116900	54300	54300	54300	54300	1
513	20250327	121100	934062600	54100	54100	54100	54100	0
514	20250327	121000	934062600	54100	54100	54100	54000	302
515	20250327	120900	917731700	54400	54400	54400	54400	0
516	20250327	120800	917731700	54400	54400	54400	54400	0
517	20250327	120700	917731700	54400	53900	54400	53900	683
518	20250327	120600	880812400	53800	53700	53800	53700	127
519	20250327	120500	873982100	53700	53800	53800	53700	61
520	20250327	120400	870705400	53800	53800	53800	53800	10
521	20250327	120300	870167400	53800	53800	53800	53800	192
522	20250327	120200	859837800	53800	53800	53800	53800	17
523	20250327	120100	858923200	53800	53900	53900	53800	154
524	20250327	120000	850636400	53900	53900	53900	53900	28
525	20250327	115900	849127200	53900	53900	53900	53900	50
526	20250327	115800	846432200	54000	54000	54000	54000	0
527	20250327	115700	846432200	54000	53900	54000	53900	58
528	20250327	115600	843304300	53900	53900	53900	53900	6
529	20250327	115500	842980900	53900	53900	53900	53900	1
530	20250327	115400	842927000	53900	53900	53900	53900	6
531	20250327	115300	842603600	53900	53900	53900	53900	36
532	20250327	115200	840663200	53900	53900	53900	53900	36
533	20250327	115100	838722800	54000	54000	54000	54000	34
534	20250327	115000	836886800	53900	53900	53900	53900	6
535	20250327	114900	836563400	53900	53900	53900	53900	0
536	20250327	114800	836563400	53900	54000	54000	53900	11
537	20250327	114700	835970400	53900	53900	53900	53900	106
538	20250327	114600	830257000	54000	54000	54000	54000	0
539	20250327	114500	830257000	54000	54000	54000	54000	6
540	20250327	114400	829933000	54000	54000	54000	54000	1
541	20250327	114300	829879000	53900	53900	53900	53900	101
542	20250327	114200	824435100	54200	54200	54200	54200	1
543	20250327	114100	824380900	54000	53900	54000	53900	107
544	20250327	114000	818603500	53900	53900	53900	53900	0
545	20250327	113900	818603500	53900	53900	53900	53900	66
546	20250327	113800	815046100	53900	53900	53900	53900	8
547	20250327	113700	814614900	53900	54000	54000	53800	260
548	20250327	113600	800605800	54000	54100	54100	54000	260
549	20250327	113500	786560800	54100	54100	54100	54100	1
550	20250327	113400	786506700	54100	54100	54100	54100	5
551	20250327	113300	786236200	54100	54100	54100	54100	1
552	20250327	113200	786182100	54100	54100	54100	54100	5
553	20250327	113100	785911600	54100	54100	54100	54100	0
554	20250327	113000	785911600	54100	54100	54100	54100	74
555	20250327	112900	781908200	54100	54100	54100	54100	4
556	20250327	112800	781691800	54200	54000	54200	54000	134
557	20250327	112700	774434300	54100	54100	54100	54100	12
558	20250327	112600	773785100	54100	54100	54100	54100	1
559	20250327	112500	773731000	54000	54000	54100	54000	9
560	20250327	112400	773244900	54100	54100	54100	54100	0
561	20250327	112300	773244900	54100	54100	54100	54100	51
562	20250327	112200	770485800	54100	54100	54100	54100	0
563	20250327	112100	770485800	54100	54100	54100	54100	5
564	20250327	112000	770215300	54100	54100	54100	54100	10
565	20250327	111900	769674300	54100	54100	54100	54100	16
566	20250327	111800	768808700	54100	54100	54100	54100	10
567	20250327	111700	768267700	54100	54100	54100	54100	0
568	20250327	111600	768267700	54100	54100	54100	54100	5
569	20250327	111500	767997200	54100	54100	54100	54100	0
570	20250327	111400	767997200	54100	54000	54100	54000	51
571	20250327	111300	765238200	54000	54000	54000	54000	1
572	20250327	111200	765184200	54100	54100	54100	54100	0
573	20250327	111100	765184200	54100	54000	54100	54000	29
574	20250327	111000	763615400	54000	54000	54000	54000	132
575	20250327	110900	756487400	54000	54100	54100	54000	276
576	20250327	110800	741573200	54100	54100	54100	54100	76
577	20250327	110700	737461600	54200	54200	54200	54200	2
578	20250327	110600	737353200	54200	54200	54200	54200	20
579	20250327	110500	736269200	54200	54200	54200	54200	0
580	20250327	110400	736269200	54200	54200	54200	54200	10
581	20250327	110300	735727200	54100	54100	54100	54100	5
582	20250327	110200	735456700	54100	54000	54100	53950	288
583	20250327	110100	719895900	54000	54000	54000	54000	20
584	20250327	110000	718815900	54000	54050	54050	54000	291
585	20250327	105900	703096900	54000	54050	54050	54000	140
586	20250327	105800	695535000	54050	54100	54100	54000	200
587	20250327	105700	684724800	54200	54200	54200	54200	0
588	20250327	105600	684724800	54200	54200	54200	54200	147
589	20250327	105500	676757400	54300	54300	54300	54300	0
590	20250327	105400	676757400	54300	54300	54300	54300	0
591	20250327	105300	676757400	54300	54300	54300	54300	11
592	20250327	105200	676160100	54200	54200	54200	54200	0
593	20250327	105100	676160100	54200	54200	54200	54200	294
594	20250327	105000	660225300	54100	54100	54100	54100	31
595	20250327	104900	658548200	54100	54100	54100	54100	0
596	20250327	104800	658548200	54100	54100	54100	54100	0
597	20250327	104700	658548200	54100	54100	54100	54000	334
598	20250327	104600	640489300	54100	54200	54200	54100	338
599	20250327	104500	622191100	54300	54300	54300	54300	1
600	20250327	104400	622136800	54300	54300	54300	54300	76
601	20250327	104300	618010000	54500	54500	54500	54500	2
602	20250327	104200	617901000	54300	54300	54300	54300	20
603	20250327	104100	616815000	54300	54300	54300	54300	0
604	20250327	104000	616815000	54300	54300	54300	54300	778
605	20250327	103900	574569600	54400	54400	54400	54400	11
606	20250327	103800	573971200	54400	54400	54400	54400	5
607	20250327	103700	573699200	54400	54400	54400	54400	141
608	20250327	103600	566028800	54500	54500	54500	54500	0
609	20250327	103500	566028800	54500	54500	54500	54500	54
610	20250327	103400	563085800	54500	54500	54500	54500	0
611	20250327	103300	563085800	54500	54600	54600	54500	21
612	20250327	103200	561941200	54600	54600	54600	54600	2
613	20250327	103100	561832000	54600	54600	54600	54600	0
614	20250327	103000	561832000	54600	54500	54600	54500	4
615	20250327	102900	561613700	54500	54500	54500	54500	31
616	20250327	102800	559924200	54500	54600	54600	54500	315
617	20250327	102700	542746500	54700	54700	54700	54700	0
618	20250327	102600	542746500	54700	54700	54700	54700	0
619	20250327	102500	542746500	54700	54600	54700	54600	343
620	20250327	102400	524018600	54600	54600	54600	54600	0
621	20250327	102300	524018600	54600	54600	54600	54600	3
622	20250327	102200	523854800	54500	54500	54500	54500	2
623	20250327	102100	523745800	54600	54600	54600	54600	4
624	20250327	102000	523527400	54600	54600	54600	54600	6
625	20250327	101900	523199800	54600	54600	54600	54600	0
626	20250327	101800	523199800	54600	54600	54600	54600	0
627	20250327	101700	523199800	54600	54600	54600	54600	0
628	20250327	101600	523199800	54600	54600	54600	54600	205
629	20250327	101500	512006800	54500	54500	54500	54500	0
630	20250327	101400	512006800	54500	54400	54500	54400	29
631	20250327	101300	510426400	54500	54500	54500	54500	4
632	20250327	101200	510208400	54500	54500	54500	54500	4
633	20250327	101100	509990400	54500	54500	54500	54500	1
634	20250327	101000	509935900	54400	54400	54400	54400	296
635	20250327	100900	493833500	54500	54500	54500	54500	0
636	20250327	100800	493833500	54500	54600	54600	54500	77
637	20250327	100700	489636200	54600	54600	54600	54600	0
638	20250327	100600	489636200	54600	54600	54600	54600	0
639	20250327	100500	489636200	54600	54700	54700	54600	47
640	20250327	100400	487069400	54500	54500	54500	54500	0
641	20250327	100300	487069400	54500	54500	54500	54500	0
642	20250327	100200	487069400	54500	54500	54500	54500	0
643	20250327	100100	487069400	54500	54600	54600	54500	490
644	20250327	100000	460364300	54600	54700	54700	54600	274
645	20250327	095900	445389300	54800	54800	54800	54800	0
646	20250327	095800	445389300	54800	54800	54800	54800	1
647	20250327	095700	445334500	54800	54800	54800	54800	71
648	20250327	095600	441443700	54900	54900	54900	54900	152
649	20250327	095500	433098900	55000	55000	55000	55000	0
650	20250327	095400	433098900	55000	55000	55000	55000	683
651	20250327	095300	395533900	55000	55000	55000	55000	0
652	20250327	095200	395533900	55000	55000	55000	55000	144
653	20250327	095100	387613900	55100	55100	55100	55100	29
654	20250327	095000	386016000	55100	55100	55100	55100	0
655	20250327	094900	386016000	55100	55100	55100	55100	22
656	20250327	094800	384803800	55100	55100	55100	55100	0
657	20250327	094700	384803800	55100	55100	55100	55100	14
658	20250327	094600	384032400	55000	55100	55200	55000	10
659	20250327	094500	383481500	55100	55100	55100	55100	4
660	20250327	094400	383261100	54900	54900	54900	54900	10
661	20250327	094300	382712100	55100	55000	55100	55000	10
662	20250327	094200	382161700	55000	55000	55000	55000	0
663	20250327	094100	382161700	55000	55000	55000	55000	0
664	20250327	094000	382161700	55000	55000	55000	55000	22
665	20250327	093900	380951700	55000	55000	55000	55000	0
666	20250327	093800	380951700	55000	55000	55000	55000	0
667	20250327	093700	380951700	55000	55000	55000	55000	0
668	20250327	093600	380951700	55000	55100	55100	55000	40
669	20250327	093500	378749700	55200	55200	55200	55200	0
670	20250327	093400	378749700	55200	55000	55200	55000	162
671	20250327	093300	369825600	55000	55000	55000	55000	1
672	20250327	093200	369770600	55000	54900	55000	54900	2
673	20250327	093100	369660700	54800	54800	54800	54800	0
674	20250327	093000	369660700	54800	54900	54900	54800	49
675	20250327	092900	366974000	54900	54900	54900	54900	0
676	20250327	092800	366974000	54900	54900	54900	54900	0
677	20250327	092700	366974000	54900	54900	54900	54900	2
678	20250327	092600	366864200	54900	54900	54900	54900	4
679	20250327	092500	366644600	54900	54900	54900	54900	0
680	20250327	092400	366644600	54900	54900	54900	54900	4
681	20250327	092300	366425000	54800	54900	55000	54800	75
682	20250327	092200	362307300	54900	54900	54900	54900	0
683	20250327	092100	362307300	54900	54900	54900	54600	330
684	20250327	092000	344282900	54900	54900	54900	54900	79
685	20250327	091900	339945800	54900	54900	54900	54800	162
686	20250327	091800	331053200	55000	55000	55000	55000	0
687	20250327	091700	331053200	55000	55000	55000	55000	0
688	20250327	091600	331053200	55000	54800	55000	54600	618
689	20250327	091500	297196600	54800	54600	55600	54600	974
690	20250327	091400	243859100	54600	54600	54600	54600	55
691	20250327	091300	240856100	54500	54500	54500	54500	0
692	20250327	091200	240856100	54500	54600	54600	54500	36
693	20250327	091100	238891900	54700	54700	54700	54700	0
694	20250327	091000	238891900	54700	54700	54700	54700	1
695	20250327	090900	238837200	54600	54200	54600	54100	1148
696	20250327	090800	176675000	54400	54400	54400	54200	341
697	20250327	090700	158162700	54300	54600	54600	54300	1054
698	20250327	090600	100829900	54700	54700	54700	54700	0
699	20250327	090500	100829900	54700	54700	54700	54700	0
700	20250327	090400	100829900	54700	54700	54700	54700	120
701	20250327	090300	94265900	54700	54900	54900	54700	66
702	20250327	090200	90648700	54800	55000	55000	54800	346
703	20250327	090100	71624900	55100	55200	55200	55100	240
704	20250327	090000	58393700	55300	55800	55800	55200	1052