KissMeData/005810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184600	639067575	28300	28300	28300	28300	338
3	20250327	184500	639067575	28300	28300	28300	28300	0
4	20250327	184400	639067575	28300	28300	28300	28300	0
5	20250327	184300	639067575	28300	28300	28300	28300	0
6	20250327	184200	639067575	28300	28300	28300	28300	0
7	20250327	184100	639067575	28300	28300	28300	28300	0
8	20250327	184000	639067575	28300	28300	28300	28300	0
9	20250327	183900	639067575	28300	28300	28300	28300	0
10	20250327	183800	639067575	28300	28300	28300	28300	0
11	20250327	183700	639067575	28300	28300	28300	28300	0
12	20250327	183600	639067575	28300	28300	28300	28300	0
13	20250327	183500	639067575	28300	28300	28300	28300	0
14	20250327	183400	639067575	28300	28300	28300	28300	0
15	20250327	183300	639067575	28300	28300	28300	28300	0
16	20250327	183200	639067575	28300	28300	28300	28300	0
17	20250327	183100	639067575	28300	28300	28300	28300	0
18	20250327	183000	639067575	28300	28300	28300	28300	0
19	20250327	182900	639067575	28300	28300	28300	28300	0
20	20250327	182800	639067575	28300	28300	28300	28300	0
21	20250327	182700	639067575	28300	28300	28300	28300	0
22	20250327	182600	639067575	28300	28300	28300	28300	0
23	20250327	182500	639067575	28300	28300	28300	28300	0
24	20250327	182400	639067575	28300	28300	28300	28300	0
25	20250327	182300	639067575	28300	28300	28300	28300	0
26	20250327	182200	639067575	28300	28300	28300	28300	0
27	20250327	182100	639067575	28300	28300	28300	28300	0
28	20250327	182000	639067575	28300	28300	28300	28300	0
29	20250327	181900	639067575	28300	28300	28300	28300	0
30	20250327	181800	639067575	28300	28300	28300	28300	0
31	20250327	181700	639067575	28300	28300	28300	28300	0
32	20250327	181600	639067575	28300	28300	28300	28300	338
33	20250327	181500	639067575	28300	28300	28300	28300	0
34	20250327	181400	639067575	28300	28300	28300	28300	0
35	20250327	181300	639067575	28300	28300	28300	28300	0
36	20250327	181200	639067575	28300	28300	28300	28300	0
37	20250327	181100	639067575	28300	28300	28300	28300	0
38	20250327	181000	639067575	28300	28300	28300	28300	0
39	20250327	180900	639067575	28300	28300	28300	28300	0
40	20250327	180800	639067575	28300	28300	28300	28300	0
41	20250327	180700	639067575	28300	28300	28300	28300	0
42	20250327	180600	639067575	28300	28300	28300	28300	0
43	20250327	180500	639067575	28300	28300	28300	28300	0
44	20250327	180400	639067575	28300	28300	28300	28300	0
45	20250327	180300	639067575	28300	28300	28300	28300	0
46	20250327	180200	639067575	28300	28300	28300	28300	0
47	20250327	180100	639067575	28300	28300	28300	28300	0
48	20250327	180000	639067575	28300	28300	28300	28300	0
49	20250327	175900	639067575	28300	28300	28300	28300	0
50	20250327	175800	639067575	28300	28300	28300	28300	0
51	20250327	175700	639067575	28300	28300	28300	28300	0
52	20250327	175600	639067575	28300	28300	28300	28300	0
53	20250327	175500	639067575	28300	28300	28300	28300	0
54	20250327	175400	639067575	28300	28300	28300	28300	0
55	20250327	175300	639067575	28300	28300	28300	28300	0
56	20250327	175200	639067575	28300	28300	28300	28300	0
57	20250327	175100	639067575	28300	28300	28300	28300	0
58	20250327	175000	639067575	28300	28300	28300	28300	0
59	20250327	174900	639067575	28300	28300	28300	28300	0
60	20250327	174800	639067575	28300	28300	28300	28300	0
61	20250327	174700	639067575	28300	28300	28300	28300	0
62	20250327	174600	639067575	28300	28300	28300	28300	338
63	20250327	174500	639067575	28300	28300	28300	28300	0
64	20250327	174400	639067575	28300	28300	28300	28300	0
65	20250327	174300	639067575	28300	28300	28300	28300	0
66	20250327	174200	639067575	28300	28300	28300	28300	0
67	20250327	174100	639067575	28300	28300	28300	28300	0
68	20250327	174000	639067575	28300	28300	28300	28300	0
69	20250327	173900	639067575	28300	28300	28300	28300	0
70	20250327	173800	639067575	28300	28300	28300	28300	0
71	20250327	173700	639067575	28300	28300	28300	28300	0
72	20250327	173600	639067575	28300	28300	28300	28300	0
73	20250327	173500	639067575	28300	28300	28300	28300	0
74	20250327	173400	639067575	28300	28300	28300	28300	0
75	20250327	173300	639067575	28300	28300	28300	28300	0
76	20250327	173200	639067575	28300	28300	28300	28300	0
77	20250327	173100	639067575	28300	28300	28300	28300	0
78	20250327	173000	639067575	28300	28300	28300	28300	0
79	20250327	172900	639067575	28300	28300	28300	28300	0
80	20250327	172800	639067575	28300	28300	28300	28300	0
81	20250327	172700	639067575	28300	28300	28300	28300	0
82	20250327	172600	639067575	28300	28300	28300	28300	0
83	20250327	172500	639067575	28300	28300	28300	28300	0
84	20250327	172400	639067575	28300	28300	28300	28300	0
85	20250327	172300	639067575	28300	28300	28300	28300	0
86	20250327	172200	639067575	28300	28300	28300	28300	0
87	20250327	172100	639067575	28300	28300	28300	28300	0
88	20250327	172000	639067575	28300	28300	28300	28300	0
89	20250327	171900	639067575	28300	28300	28300	28300	0
90	20250327	171800	639067575	28300	28300	28300	28300	0
91	20250327	171700	639067575	28300	28300	28300	28300	0
92	20250327	171600	639067575	28300	28300	28300	28300	338
93	20250327	171500	639067575	28300	28300	28300	28300	0
94	20250327	171400	639067575	28300	28300	28300	28300	0
95	20250327	171300	639067575	28300	28300	28300	28300	0
96	20250327	171200	639067575	28300	28300	28300	28300	0
97	20250327	171100	639067575	28300	28300	28300	28300	0
98	20250327	171000	639067575	28300	28300	28300	28300	0
99	20250327	170900	639067575	28300	28300	28300	28300	0
100	20250327	170800	639067575	28300	28300	28300	28300	0
101	20250327	170700	639067575	28300	28300	28300	28300	0
102	20250327	170600	639067575	28300	28300	28300	28300	0
103	20250327	170500	639067575	28300	28300	28300	28300	0
104	20250327	170400	639067575	28300	28300	28300	28300	0
105	20250327	170300	639067575	28300	28300	28300	28300	0
106	20250327	170200	639067575	28300	28300	28300	28300	0
107	20250327	170100	639067575	28300	28300	28300	28300	0
108	20250327	170000	639067575	28300	28300	28300	28300	0
109	20250327	165900	639067575	28300	28300	28300	28300	0
110	20250327	165800	639067575	28300	28300	28300	28300	0
111	20250327	165700	639067575	28300	28300	28300	28300	0
112	20250327	165600	639067575	28300	28300	28300	28300	0
113	20250327	165500	639067575	28300	28300	28300	28300	0
114	20250327	165400	639067575	28300	28300	28300	28300	0
115	20250327	165300	639067575	28300	28300	28300	28300	0
116	20250327	165200	639067575	28300	28300	28300	28300	0
117	20250327	165100	639067575	28300	28300	28300	28300	0
118	20250327	165000	639067575	28300	28300	28300	28300	0
119	20250327	164900	639067575	28300	28300	28300	28300	0
120	20250327	164800	639067575	28300	28300	28300	28300	0
121	20250327	164700	639067575	28300	28300	28300	28300	0
122	20250327	164600	639067575	28300	28300	28300	28300	338
123	20250327	164500	639067575	28300	28300	28300	28300	0
124	20250327	164400	639067575	28300	28300	28300	28300	0
125	20250327	164300	639067575	28300	28300	28300	28300	0
126	20250327	164200	639067575	28300	28300	28300	28300	0
127	20250327	164100	639067575	28300	28300	28300	28300	0
128	20250327	164000	639067575	28300	28300	28300	28300	0
129	20250327	163900	639067575	28300	28300	28300	28300	0
130	20250327	163800	639067575	28300	28300	28300	28300	0
131	20250327	163700	639067575	28300	28300	28300	28300	0
132	20250327	163600	639067575	28300	28300	28300	28300	0
133	20250327	163500	639067575	28300	28300	28300	28300	0
134	20250327	163400	639067575	28300	28300	28300	28300	0
135	20250327	163300	639067575	28300	28300	28300	28300	0
136	20250327	163200	639067575	28300	28300	28300	28300	0
137	20250327	163100	639067575	28300	28300	28300	28300	0
138	20250327	163000	639067575	28300	28300	28300	28300	0
139	20250327	162900	639067575	28300	28300	28300	28300	0
140	20250327	162800	639067575	28300	28300	28300	28300	0
141	20250327	162700	639067575	28300	28300	28300	28300	0
142	20250327	162600	639067575	28300	28300	28300	28300	0
143	20250327	162500	639067575	28300	28300	28300	28300	0
144	20250327	162400	639067575	28300	28300	28300	28300	0
145	20250327	162300	639067575	28300	28300	28300	28300	0
146	20250327	162200	639067575	28300	28300	28300	28300	0
147	20250327	162100	639067575	28300	28300	28300	28300	0
148	20250327	162000	639067575	28300	28300	28300	28300	0
149	20250327	161900	639067575	28300	28300	28300	28300	0
150	20250327	161800	639067575	28300	28300	28300	28300	0
151	20250327	161700	639067575	28300	28300	28300	28300	0
152	20250327	161600	639067575	28300	28300	28300	28300	338
153	20250327	161500	639067575	28300	28300	28300	28300	0
154	20250327	161400	639067575	28300	28300	28300	28300	0
155	20250327	161300	639067575	28300	28300	28300	28300	0
156	20250327	161200	639067575	28300	28300	28300	28300	0
157	20250327	161100	639067575	28300	28300	28300	28300	0
158	20250327	161000	639067575	28300	28300	28300	28300	0
159	20250327	160900	639067575	28300	28300	28300	28300	0
160	20250327	160800	639067575	28300	28300	28300	28300	0
161	20250327	160700	639067575	28300	28300	28300	28300	0
162	20250327	160600	639067575	28300	28300	28300	28300	0
163	20250327	160500	639067575	28300	28300	28300	28300	0
164	20250327	160400	639067575	28300	28300	28300	28300	0
165	20250327	160300	639067575	28300	28300	28300	28300	0
166	20250327	160200	639067575	28300	28300	28300	28300	0
167	20250327	160100	639067575	28300	28300	28300	28300	0
168	20250327	160000	639067575	28300	28300	28300	28300	0
169	20250327	155900	639067575	28300	28300	28300	28300	0
170	20250327	155800	639067575	28300	28300	28300	28300	0
171	20250327	155700	639067575	28300	28300	28300	28300	0
172	20250327	155600	639067575	28300	28300	28300	28300	0
173	20250327	155500	639067575	28300	28300	28300	28300	0
174	20250327	155400	639067575	28300	28300	28300	28300	0
175	20250327	155300	639067575	28300	28300	28300	28300	0
176	20250327	155200	639067575	28300	28300	28300	28300	0
177	20250327	155100	639067575	28300	28300	28300	28300	0
178	20250327	155000	639067575	28300	28300	28300	28300	0
179	20250327	154900	639067575	28300	28300	28300	28300	0
180	20250327	154800	639067575	28300	28300	28300	28300	0
181	20250327	154700	639067575	28300	28300	28300	28300	0
182	20250327	154600	639067575	28300	28300	28300	28300	338
183	20250327	154500	639067575	28300	28300	28300	28300	0
184	20250327	154400	639067575	28300	28300	28300	28300	0
185	20250327	154300	639067575	28300	28300	28300	28300	0
186	20250327	154200	639067575	28300	28300	28300	28300	0
187	20250327	154100	639067575	28300	28300	28300	28300	0
188	20250327	154000	639067575	28300	28300	28300	28300	0
189	20250327	153900	639067575	28300	28300	28300	28300	0
190	20250327	153800	639067575	28300	28300	28300	28300	0
191	20250327	153700	639067575	28300	28300	28300	28300	0
192	20250327	153600	639067575	28300	28300	28300	28300	0
193	20250327	153500	639067575	28300	28300	28300	28300	0
194	20250327	153400	639067575	28300	28300	28300	28300	0
195	20250327	153300	639067575	28300	28300	28300	28300	0
196	20250327	153200	639067575	28300	28300	28300	28300	0
197	20250327	153100	639067575	28300	28300	28300	28300	0
198	20250327	153000	639067575	28300	28300	28300	28300	338
199	20250327	152900	629502175	28300	28300	28300	28300	0
200	20250327	152800	629502175	28300	28300	28300	28300	0
201	20250327	152700	629502175	28300	28300	28300	28300	0
202	20250327	152600	629502175	28300	28300	28300	28300	0
203	20250327	152500	629502175	28300	28300	28300	28300	0
204	20250327	152400	629502175	28300	28300	28300	28300	0
205	20250327	152300	629502175	28300	28300	28300	28300	0
206	20250327	152200	629502175	28300	28300	28300	28300	0
207	20250327	152100	629502175	28300	28300	28300	28300	0
208	20250327	152000	629502175	28300	28300	28300	28300	0
209	20250327	151900	629502175	28300	28350	28350	28300	41
210	20250327	151800	628341825	28350	28350	28350	28350	150
211	20250327	151700	624089325	28450	28350	28450	28300	412
212	20250327	151600	612420675	28350	28350	28350	28350	49
213	20250327	151500	611031525	28350	28350	28350	28350	1
214	20250327	151400	611003175	28350	28400	28400	28350	157
215	20250327	151300	606551475	28400	28400	28400	28400	0
216	20250327	151200	606551475	28400	28400	28400	28400	4
217	20250327	151100	606437875	28350	28350	28350	28350	0
218	20250327	151000	606437875	28350	28300	28700	28300	250
219	20250327	150900	599327825	28350	28400	28400	28350	140
220	20250327	150800	595353825	28350	28350	28350	28350	0
221	20250327	150700	595353825	28350	28350	28350	28350	418
222	20250327	150600	583503525	28400	28400	28400	28400	21
223	20250327	150500	582907125	28400	28400	28400	28400	2
224	20250327	150400	582850325	28400	28400	28400	28400	0
225	20250327	150300	582850325	28400	28400	28400	28400	18
226	20250327	150200	582339125	28350	28350	28350	28350	18
227	20250327	150100	581828825	28400	28350	28400	28350	35
228	20250327	150000	580835875	28350	28400	28400	28350	61
229	20250327	145900	579105325	28400	28400	28400	28400	6
230	20250327	145800	578934925	28400	28350	28400	28350	12
231	20250327	145700	578594625	28400	28400	28400	28400	11
232	20250327	145600	578282225	28450	28450	28450	28450	499
233	20250327	145500	564085675	28400	28400	28400	28400	51
234	20250327	145400	562637275	28400	28400	28400	28400	100
235	20250327	145300	559797275	28400	28400	28400	28400	0
236	20250327	145200	559797275	28400	28400	28400	28400	42
237	20250327	145100	558604475	28400	28400	28400	28400	50
238	20250327	145000	557184475	28350	28350	28400	28350	193
239	20250327	144900	551705325	28400	28400	28400	28400	18
240	20250327	144800	551194125	28400	28400	28400	28400	3
241	20250327	144700	551108925	28450	28450	28450	28450	0
242	20250327	144600	551108925	28450	28450	28450	28450	0
243	20250327	144500	551108925	28450	28450	28450	28450	9
244	20250327	144400	550852875	28450	28450	28450	28450	0
245	20250327	144300	550852875	28450	28450	28450	28450	200
246	20250327	144200	545162875	28450	28450	28450	28450	102
247	20250327	144100	542260975	28450	28450	28450	28450	0
248	20250327	144000	542260975	28450	28400	28450	28350	40
249	20250327	143900	541124975	28400	28400	28400	28400	0
250	20250327	143800	541124975	28400	28400	28400	28400	96
251	20250327	143700	538398575	28400	28400	28400	28400	0
252	20250327	143600	538398575	28400	28400	28400	28400	0
253	20250327	143500	538398575	28400	28400	28400	28400	1
254	20250327	143400	538370175	28400	28400	28400	28400	0
255	20250327	143300	538370175	28400	28400	28400	28400	0
256	20250327	143200	538370175	28400	28350	28450	28350	175
257	20250327	143100	533400525	28350	28400	28400	28350	4
258	20250327	143000	533286975	28400	28350	28400	28350	93
259	20250327	142900	530650275	28400	28400	28400	28400	0
260	20250327	142800	530650275	28400	28450	28500	28400	1222
261	20250327	142700	495912525	28600	28600	28600	28600	0
262	20250327	142600	495912525	28600	28600	28600	28600	0
263	20250327	142500	495912525	28600	28600	28600	28600	1
264	20250327	142400	495883925	28600	28450	28600	28450	179
265	20250327	142300	490776375	28450	28500	28500	28450	720
266	20250327	142200	470260625	28600	28600	28600	28600	21
267	20250327	142100	469660025	28600	28600	28600	28600	26
268	20250327	142000	468916425	28500	28500	28500	28500	37
269	20250327	141900	467861925	28600	28600	28600	28600	70
270	20250327	141800	465859925	28600	28600	28600	28600	2
271	20250327	141700	465802725	28600	28600	28600	28600	0
272	20250327	141600	465802725	28600	28600	28600	28600	0
273	20250327	141500	465802725	28600	28600	28600	28600	0
274	20250327	141400	465802725	28600	28600	28600	28600	0
275	20250327	141300	465802725	28600	28600	28600	28600	120
276	20250327	141200	462370725	28500	28500	28500	28500	0
277	20250327	141100	462370725	28500	28500	28500	28500	1
278	20250327	141000	462342225	28600	28500	28600	28500	39
279	20250327	140900	461230625	28650	28650	28650	28650	0
280	20250327	140800	461230625	28650	28650	28650	28650	0
281	20250327	140700	461230625	28650	28650	28650	28650	0
282	20250327	140600	461230625	28650	28650	28650	28650	0
283	20250327	140500	461230625	28650	28650	28650	28650	1
284	20250327	140400	461201975	28500	28500	28500	28500	0
285	20250327	140300	461201975	28500	28500	28500	28500	55
286	20250327	140200	459634475	28500	28500	28500	28500	2
287	20250327	140100	459577475	28500	28500	28500	28500	0
288	20250327	140000	459577475	28500	28650	28650	28500	21
289	20250327	135900	458978625	28550	28550	28650	28550	14
290	20250327	135800	458578625	28650	28650	28650	28650	47
291	20250327	135700	457232075	28550	28550	28650	28550	764
292	20250327	135600	435419675	28650	28650	28650	28650	0
293	20250327	135500	435419675	28650	28650	28650	28650	4
294	20250327	135400	435305075	28650	28650	28650	28650	2
295	20250327	135300	435247775	28600	28600	28600	28600	0
296	20250327	135200	435247775	28600	28650	28650	28600	3
297	20250327	135100	435161925	28650	28550	28650	28550	11
298	20250327	135000	434847775	28650	28650	28650	28550	21
299	20250327	134900	434247825	28650	28650	28650	28650	1
300	20250327	134800	434219175	28650	28650	28650	28650	0
301	20250327	134700	434219175	28650	28650	28650	28650	2
302	20250327	134600	434161875	28650	28650	28650	28650	1
303	20250327	134500	434133225	28600	28600	28600	28600	12
304	20250327	134400	433790025	28600	28600	28600	28600	0
305	20250327	134300	433790025	28600	28600	28600	28600	18
306	20250327	134200	433275225	28600	28550	28600	28550	19
307	20250327	134100	432732725	28600	28600	28600	28600	1
308	20250327	134000	432704125	28600	28550	28650	28550	18
309	20250327	133900	432190075	28650	28650	28650	28650	0
310	20250327	133800	432190075	28650	28650	28650	28550	5
311	20250327	133700	432047025	28650	28650	28650	28650	0
312	20250327	133600	432047025	28650	28650	28650	28650	0
313	20250327	133500	432047025	28650	28650	28650	28650	2
314	20250327	133400	431989725	28600	28600	28600	28600	0
315	20250327	133300	431989725	28600	28650	28650	28600	5
316	20250327	133200	431846575	28650	28650	28650	28650	0
317	20250327	133100	431846575	28650	28650	28650	28650	26
318	20250327	133000	431101675	28600	28600	28650	28550	221
319	20250327	132900	424775675	28600	28600	28600	28600	0
320	20250327	132800	424775675	28600	28650	28650	28600	4
321	20250327	132700	424661225	28600	28600	28600	28550	501
322	20250327	132600	410350125	28650	28650	28650	28600	24
323	20250327	132500	409662625	28700	28700	28700	28700	2
324	20250327	132400	409605225	28700	28700	28700	28700	1
325	20250327	132300	409576525	28650	28700	28700	28650	2
326	20250327	132200	409519175	28600	28700	28700	28600	61
327	20250327	132100	407774475	28700	28700	28700	28700	1
328	20250327	132000	407745775	28700	28700	28700	28700	0
329	20250327	131900	407745775	28700	28700	28700	28700	1
330	20250327	131800	407717075	28650	28600	28700	28600	9
331	20250327	131700	407459325	28700	28700	28700	28700	0
332	20250327	131600	407459325	28700	28700	28700	28700	7
333	20250327	131500	407258425	28700	28700	28700	28700	0
334	20250327	131400	407258425	28700	28650	28700	28650	2
335	20250327	131300	407201075	28700	28600	28700	28600	4
336	20250327	131200	407086575	28600	28600	28600	28600	2
337	20250327	131100	407029375	28650	28700	28700	28650	3
338	20250327	131000	406943325	28700	28600	28700	28600	243
339	20250327	130900	399993425	28650	28700	28700	28650	166
340	20250327	130800	395233225	28750	28700	28750	28700	2
341	20250327	130700	395175775	28650	28650	28650	28650	140
342	20250327	130600	391164775	28650	28650	28650	28650	114
343	20250327	130500	387898675	28650	28650	28650	28650	2
344	20250327	130400	387841375	28650	28700	28700	28650	5
345	20250327	130300	387698025	28700	28700	28700	28700	1
346	20250327	130200	387669325	28600	28650	28650	28600	287
347	20250327	130100	379454375	28700	28700	28700	28700	2
348	20250327	130000	379396975	28700	28700	28750	28700	19
349	20250327	125900	378851075	28700	28700	28700	28700	4
350	20250327	125800	378736275	28700	28700	28700	28700	0
351	20250327	125700	378736275	28700	28700	28700	28700	1
352	20250327	125600	378707575	28700	28700	28700	28700	2
353	20250327	125500	378650175	28750	28750	28750	28750	2
354	20250327	125400	378592675	28750	28700	28750	28700	62
355	20250327	125300	376810375	28650	28650	28650	28650	0
356	20250327	125200	376810375	28650	28750	28800	28650	184
357	20250327	125100	371533675	28700	28700	28700	28700	0
358	20250327	125000	371533675	28700	28650	28700	28600	389
359	20250327	124900	360381625	28650	28650	28650	28550	39
360	20250327	124800	359267825	28600	28600	28600	28600	0
361	20250327	124700	359267825	28600	28650	28650	28600	4
362	20250327	124600	359153275	28600	28600	28600	28600	0
363	20250327	124500	359153275	28600	28600	28600	28600	0
364	20250327	124400	359153275	28600	28650	28650	28600	4
365	20250327	124300	359038725	28650	28650	28650	28650	0
366	20250327	124200	359038725	28650	28600	28650	28600	112
367	20250327	124100	355831525	28600	28600	28600	28600	1
368	20250327	124000	355802925	28550	28600	28600	28550	16
369	20250327	123900	355345425	28600	28600	28600	28600	3
370	20250327	123800	355259625	28600	28600	28600	28600	0
371	20250327	123700	355259625	28600	28600	28600	28600	103
372	20250327	123600	352313825	28600	28600	28600	28600	1
373	20250327	123500	352285225	28550	28600	28600	28550	5
374	20250327	123400	352142325	28600	28600	28600	28600	1
375	20250327	123300	352113725	28600	28600	28600	28600	1
376	20250327	123200	352085125	28600	28600	28600	28600	151
377	20250327	123100	347766525	28600	28600	28600	28600	1
378	20250327	123000	347737925	28600	28600	28600	28600	16
379	20250327	122900	347280325	28600	28600	28600	28600	0
380	20250327	122800	347280325	28600	28550	28600	28550	34
381	20250327	122700	346309575	28600	28600	28600	28600	3
382	20250327	122600	346223775	28600	28600	28600	28600	0
383	20250327	122500	346223775	28600	28600	28600	28600	33
384	20250327	122400	345279975	28600	28600	28600	28600	0
385	20250327	122300	345279975	28600	28600	28600	28600	0
386	20250327	122200	345279975	28600	28600	28600	28600	3
387	20250327	122100	345194175	28600	28600	28600	28600	0
388	20250327	122000	345194175	28600	28600	28600	28600	17
389	20250327	121900	344707975	28600	28550	28600	28550	201
390	20250327	121800	338959425	28550	28550	28550	28550	9
391	20250327	121700	338702475	28600	28600	28600	28600	1
392	20250327	121600	338673875	28600	28550	28600	28550	912
393	20250327	121500	312610975	28600	28600	28600	28600	4
394	20250327	121400	312496575	28550	28550	28600	28550	284
395	20250327	121300	304374325	28600	28600	28600	28600	2
396	20250327	121200	304317125	28600	28600	28600	28600	1
397	20250327	121100	304288525	28600	28600	28600	28600	1
398	20250327	121000	304259925	28600	28600	28600	28600	17
399	20250327	120900	303773725	28600	28550	28600	28550	101
400	20250327	120800	300890125	28600	28600	28600	28600	3
401	20250327	120700	300804325	28600	28600	28600	28600	0
402	20250327	120600	300804325	28600	28600	28600	28600	43
403	20250327	120500	299574525	28550	28550	28550	28550	0
404	20250327	120400	299574525	28550	28600	28600	28550	74
405	20250327	120300	297461775	28600	28600	28600	28600	1
406	20250327	120200	297433175	28600	28600	28600	28600	0
407	20250327	120100	297433175	28600	28600	28600	28600	4
408	20250327	120000	297318775	28550	28600	28600	28550	21
409	20250327	115900	296718525	28600	28600	28600	28600	0
410	20250327	115800	296718525	28600	28600	28600	28600	2
411	20250327	115700	296661325	28600	28600	28600	28600	18
412	20250327	115600	296146525	28600	28600	28600	28600	4
413	20250327	115500	296032125	28600	28550	28600	28550	6
414	20250327	115400	295860575	28600	28600	28600	28600	4
415	20250327	115300	295746175	28600	28600	28600	28600	4
416	20250327	115200	295631775	28600	28600	28600	28600	0
417	20250327	115100	295631775	28600	28600	28600	28600	2
418	20250327	115000	295574575	28600	28600	28600	28600	15
419	20250327	114900	295145575	28600	28600	28600	28600	2
420	20250327	114800	295088375	28600	28600	28600	28600	0
421	20250327	114700	295088375	28600	28550	28600	28550	18
422	20250327	114600	294574425	28600	28600	28600	28600	4
423	20250327	114500	294460025	28600	28600	28600	28600	12
424	20250327	114400	294116825	28600	28600	28600	28600	1
425	20250327	114300	294088225	28600	28600	28600	28600	0
426	20250327	114200	294088225	28600	28600	28600	28600	1
427	20250327	114100	294059625	28600	28600	28600	28600	2
428	20250327	114000	294002425	28600	28600	28600	28600	14
429	20250327	113900	293602025	28600	28600	28600	28600	3
430	20250327	113800	293516225	28600	28600	28600	28600	0
431	20250327	113700	293516225	28600	28600	28600	28600	1
432	20250327	113600	293487625	28600	28600	28600	28600	2
433	20250327	113500	293430425	28550	28550	28550	28550	23
434	20250327	113400	292773775	28600	28600	28600	28600	4
435	20250327	113300	292659375	28600	28600	28600	28600	0
436	20250327	113200	292659375	28600	28600	28600	28600	1
437	20250327	113100	292630775	28600	28600	28600	28600	1
438	20250327	113000	292602175	28600	28600	28600	28600	15
439	20250327	112900	292173175	28600	28600	28600	28600	2
440	20250327	112800	292115975	28600	28600	28600	28600	1
441	20250327	112700	292087375	28600	28575	28600	28550	5
442	20250327	112600	291944450	28600	28600	28600	28600	1
443	20250327	112500	291915850	28600	28600	28600	28600	0
444	20250327	112400	291915850	28600	28600	28600	28600	20
445	20250327	112300	291343850	28600	28550	28600	28550	18
446	20250327	112200	290829900	28600	28600	28600	28600	2
447	20250327	112100	290772700	28550	28550	28550	28550	3
448	20250327	112000	290687050	28600	28600	28600	28600	18
449	20250327	111900	290172250	28600	28600	28600	28600	0
450	20250327	111800	290172250	28600	28600	28600	28600	1
451	20250327	111700	290143650	28600	28550	28600	28550	4
452	20250327	111600	290029350	28550	28550	28550	28550	0
453	20250327	111500	290029350	28550	28550	28600	28550	5
454	20250327	111400	289886550	28600	28600	28600	28600	1
455	20250327	111300	289857950	28600	28600	28600	28600	0
456	20250327	111200	289857950	28600	28600	28600	28600	2
457	20250327	111100	289800750	28550	28550	28550	28550	1
458	20250327	111000	289772200	28600	28600	28600	28550	84
459	20250327	110900	287372550	28600	28600	28600	28600	0
460	20250327	110800	287372550	28600	28600	28600	28600	0
461	20250327	110700	287372550	28600	28650	28650	28600	26
462	20250327	110600	286628850	28600	28600	28600	28600	10
463	20250327	110500	286342850	28600	28600	28600	28600	1
464	20250327	110400	286314250	28600	28600	28600	28600	1
465	20250327	110300	286285650	28600	28600	28600	28550	3
466	20250327	110200	286199900	28550	28650	28650	28550	204
467	20250327	110100	280375600	28650	28650	28650	28650	0
468	20250327	110000	280375600	28650	28650	28650	28650	17
469	20250327	105900	279888550	28650	28650	28650	28650	1
470	20250327	105800	279859900	28600	28600	28625	28600	88
471	20250327	105700	277343075	28600	28600	28600	28600	1
472	20250327	105600	277314475	28550	28600	28600	28550	3
473	20250327	105500	277228775	28650	28650	28650	28550	24
474	20250327	105400	276543125	28650	28600	28650	28550	85
475	20250327	105300	274115425	28600	28650	28650	28600	4
476	20250327	105200	274000875	28650	28650	28650	28650	0
477	20250327	105100	274000875	28650	28650	28650	28650	1
478	20250327	105000	273972225	28650	28600	28650	28600	5
479	20250327	104900	273829175	28600	28600	28600	28600	100
480	20250327	104800	270969175	28600	28600	28600	28550	679
481	20250327	104700	251557225	28650	28650	28650	28650	0
482	20250327	104600	251557225	28650	28650	28650	28650	1
483	20250327	104500	251528575	28650	28650	28650	28650	1
484	20250327	104400	251499925	28650	28650	28650	28650	5
485	20250327	104300	251356675	28650	28600	28650	28600	14
486	20250327	104200	250956125	28600	28600	28600	28600	117
487	20250327	104100	247609925	28650	28650	28650	28650	1
488	20250327	104000	247581275	28650	28650	28700	28650	4
489	20250327	103900	247466625	28700	28700	28700	28700	0
490	20250327	103800	247466625	28700	28700	28700	28700	2
491	20250327	103700	247409225	28700	28675	28700	28650	23
492	20250327	103600	246749725	28700	28675	28700	28675	3
493	20250327	103500	246663675	28650	28700	28700	28650	12
494	20250327	103400	246319325	28700	28700	28700	28700	1
495	20250327	103300	246290625	28700	28700	28700	28700	177
496	20250327	103200	241210725	28700	28700	28800	28650	878
497	20250327	103100	216038925	28700	28650	28700	28650	5
498	20250327	103000	215895525	28650	28800	28800	28650	60
499	20250327	102900	214175375	28800	28650	28800	28650	147
500	20250327	102800	209947575	28625	28700	28700	28625	7
501	20250327	102700	209747125	28650	28650	28650	28650	2
502	20250327	102600	209689825	28700	28650	28700	28650	11
503	20250327	102500	209374575	28700	28700	28700	28700	0
504	20250327	102400	209374575	28700	28650	28700	28650	5
505	20250327	102300	209231175	28700	28700	28700	28700	0
506	20250327	102200	209231175	28700	28700	28700	28700	0
507	20250327	102100	209231175	28700	28650	28700	28650	7
508	20250327	102000	209030375	28600	28600	28600	28600	1
509	20250327	101900	209001775	28700	28650	28700	28600	4
510	20250327	101800	208887125	28650	28650	28700	28650	179
511	20250327	101700	203754475	28650	28650	28650	28650	1
512	20250327	101600	203725825	28600	28650	28650	28600	34
513	20250327	101500	202753375	28650	28650	28650	28650	1
514	20250327	101400	202724725	28650	28650	28650	28650	20
515	20250327	101300	202151725	28650	28650	28650	28650	1
516	20250327	101200	202123075	28650	28650	28650	28650	3
517	20250327	101100	202037125	28650	28650	28650	28650	0
518	20250327	101000	202037125	28650	28650	28650	28650	2
519	20250327	100900	201979825	28650	28600	28650	28600	2
520	20250327	100800	201922575	28550	28550	28550	28550	51
521	20250327	100700	200466525	28550	28550	28550	28550	1
522	20250327	100600	200437975	28550	28550	28550	28550	0
523	20250327	100500	200437975	28550	28500	28550	28500	153
524	20250327	100400	196077425	28475	28500	28500	28475	210
525	20250327	100300	190093625	28600	28500	28600	28500	681
526	20250327	100200	170685025	28650	28650	28650	28650	1
527	20250327	100100	170656375	28550	28550	28550	28550	0
528	20250327	100000	170656375	28550	28650	28650	28550	21
529	20250327	095900	170056275	28500	28500	28500	28500	18
530	20250327	095800	169543275	28550	28550	28550	28550	0
531	20250327	095700	169543275	28550	28600	28600	28550	331
532	20250327	095600	160083375	28650	28650	28650	28650	0
533	20250327	095500	160083375	28650	28650	28650	28650	0
534	20250327	095400	160083375	28650	28650	28650	28650	0
535	20250327	095300	160083375	28650	28650	28650	28650	14
536	20250327	095200	159682275	28650	28650	28650	28650	0
537	20250327	095100	159682275	28650	28650	28650	28650	0
538	20250327	095000	159682275	28650	28650	28650	28650	0
539	20250327	094900	159682275	28650	28650	28650	28650	3
540	20250327	094800	159596325	28600	28600	28600	28600	0
541	20250327	094700	159596325	28600	28650	28650	28600	82
542	20250327	094600	157250925	28650	28650	28650	28650	5
543	20250327	094500	157107675	28700	28700	28700	28700	0
544	20250327	094400	157107675	28700	28650	28700	28650	8
545	20250327	094300	156878425	28700	28650	28700	28650	177
546	20250327	094200	151801675	28600	28600	28600	28600	0
547	20250327	094100	151801675	28600	28600	28600	28600	1
548	20250327	094000	151773075	28600	28600	28600	28600	51
549	20250327	093900	150314475	28650	28650	28650	28650	51
550	20250327	093800	148853325	28650	28650	28650	28600	361
551	20250327	093700	138510725	28550	28550	28550	28550	0
552	20250327	093600	138510725	28550	28550	28550	28550	21
553	20250327	093500	137911175	28600	28600	28600	28550	12
554	20250327	093400	137568425	28600	28600	28600	28600	0
555	20250327	093300	137568425	28600	28650	28650	28600	93
556	20250327	093200	134908175	28650	28600	28650	28600	72
557	20250327	093100	132848925	28600	28600	28650	28600	183
558	20250327	093000	127606525	28600	28550	28600	28550	182
559	20250327	092900	122408025	28550	28600	28600	28550	42
560	20250327	092800	121208175	28650	28650	28650	28650	0
561	20250327	092700	121208175	28650	28600	28650	28600	2
562	20250327	092600	121150925	28650	28650	28650	28650	0
563	20250327	092500	121150925	28650	28650	28650	28650	0
564	20250327	092400	121150925	28650	28650	28650	28550	9
565	20250327	092300	120893625	28550	28550	28550	28550	100
566	20250327	092200	118038625	28500	28500	28500	28500	0
567	20250327	092100	118038625	28500	28450	28500	28450	66
568	20250327	092000	116157675	28500	28550	28550	28500	156
569	20250327	091900	111709175	28600	28600	28600	28600	69
570	20250327	091800	109735775	28600	28600	28600	28600	0
571	20250327	091700	109735775	28600	28650	28650	28600	16
572	20250327	091600	109277425	28650	28650	28650	28650	2
573	20250327	091500	109220125	28650	28700	28700	28650	23
574	20250327	091400	108561125	28550	28650	28700	28550	165
575	20250327	091300	103844825	28650	28650	28650	28650	101
576	20250327	091200	100951175	28600	28550	28600	28550	173
577	20250327	091100	96011875	28450	28600	28600	28450	483
578	20250327	091000	82232325	28650	28650	28650	28600	39
579	20250327	090900	81116025	28650	28500	28650	28500	438
580	20250327	090800	68611275	28500	28500	28500	28500	10
581	20250327	090700	68326275	28550	28550	28550	28550	0
582	20250327	090600	68326275	28550	28500	28550	28500	471
583	20250327	090500	54881125	28550	28650	28650	28550	424
584	20250327	090400	42746725	28650	28750	28750	28650	683
585	20250327	090300	23135500	28750	28900	28900	28750	43
586	20250327	090200	21893650	28900	28900	28900	28900	306
587	20250327	090100	13050250	28800	28800	28950	28750	120
588	20250327	090000	9593650	29000	28900	29000	28750	332