KissMeData/051600/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193300	2575883850	41650	41650	41650	41650	3689
3	20250327	193200	2575883850	41650	41650	41650	41650	0
4	20250327	193100	2575883850	41650	41650	41650	41650	0
5	20250327	193000	2575883850	41650	41650	41650	41650	0
6	20250327	192900	2575883850	41650	41650	41650	41650	0
7	20250327	192800	2575883850	41650	41650	41650	41650	0
8	20250327	192700	2575883850	41650	41650	41650	41650	0
9	20250327	192600	2575883850	41650	41650	41650	41650	0
10	20250327	192500	2575883850	41650	41650	41650	41650	0
11	20250327	192400	2575883850	41650	41650	41650	41650	0
12	20250327	192300	2575883850	41650	41650	41650	41650	0
13	20250327	192200	2575883850	41650	41650	41650	41650	0
14	20250327	192100	2575883850	41650	41650	41650	41650	0
15	20250327	192000	2575883850	41650	41650	41650	41650	0
16	20250327	191900	2575883850	41650	41650	41650	41650	0
17	20250327	191800	2575883850	41650	41650	41650	41650	0
18	20250327	191700	2575883850	41650	41650	41650	41650	0
19	20250327	191600	2575883850	41650	41650	41650	41650	0
20	20250327	191500	2575883850	41650	41650	41650	41650	0
21	20250327	191400	2575883850	41650	41650	41650	41650	0
22	20250327	191300	2575883850	41650	41650	41650	41650	0
23	20250327	191200	2575883850	41650	41650	41650	41650	0
24	20250327	191100	2575883850	41650	41650	41650	41650	0
25	20250327	191000	2575883850	41650	41650	41650	41650	0
26	20250327	190900	2575883850	41650	41650	41650	41650	0
27	20250327	190800	2575883850	41650	41650	41650	41650	0
28	20250327	190700	2575883850	41650	41650	41650	41650	0
29	20250327	190600	2575883850	41650	41650	41650	41650	0
30	20250327	190500	2575883850	41650	41650	41650	41650	0
31	20250327	190400	2575883850	41650	41650	41650	41650	0
32	20250327	190300	2575883850	41650	41650	41650	41650	3689
33	20250327	190200	2575883850	41650	41650	41650	41650	0
34	20250327	190100	2575883850	41650	41650	41650	41650	0
35	20250327	190000	2575883850	41650	41650	41650	41650	0
36	20250327	185900	2575883850	41650	41650	41650	41650	0
37	20250327	185800	2575883850	41650	41650	41650	41650	0
38	20250327	185700	2575883850	41650	41650	41650	41650	0
39	20250327	185600	2575883850	41650	41650	41650	41650	0
40	20250327	185500	2575883850	41650	41650	41650	41650	0
41	20250327	185400	2575883850	41650	41650	41650	41650	0
42	20250327	185300	2575883850	41650	41650	41650	41650	0
43	20250327	185200	2575883850	41650	41650	41650	41650	0
44	20250327	185100	2575883850	41650	41650	41650	41650	0
45	20250327	185000	2575883850	41650	41650	41650	41650	0
46	20250327	184900	2575883850	41650	41650	41650	41650	0
47	20250327	184800	2575883850	41650	41650	41650	41650	0
48	20250327	184700	2575883850	41650	41650	41650	41650	0
49	20250327	184600	2575883850	41650	41650	41650	41650	0
50	20250327	184500	2575883850	41650	41650	41650	41650	0
51	20250327	184400	2575883850	41650	41650	41650	41650	0
52	20250327	184300	2575883850	41650	41650	41650	41650	0
53	20250327	184200	2575883850	41650	41650	41650	41650	0
54	20250327	184100	2575883850	41650	41650	41650	41650	0
55	20250327	184000	2575883850	41650	41650	41650	41650	0
56	20250327	183900	2575883850	41650	41650	41650	41650	0
57	20250327	183800	2575883850	41650	41650	41650	41650	0
58	20250327	183700	2575883850	41650	41650	41650	41650	0
59	20250327	183600	2575883850	41650	41650	41650	41650	0
60	20250327	183500	2575883850	41650	41650	41650	41650	0
61	20250327	183400	2575883850	41650	41650	41650	41650	0
62	20250327	183300	2575883850	41650	41650	41650	41650	3689
63	20250327	183200	2575883850	41650	41650	41650	41650	0
64	20250327	183100	2575883850	41650	41650	41650	41650	0
65	20250327	183000	2575883850	41650	41650	41650	41650	0
66	20250327	182900	2575883850	41650	41650	41650	41650	0
67	20250327	182800	2575883850	41650	41650	41650	41650	0
68	20250327	182700	2575883850	41650	41650	41650	41650	0
69	20250327	182600	2575883850	41650	41650	41650	41650	0
70	20250327	182500	2575883850	41650	41650	41650	41650	0
71	20250327	182400	2575883850	41650	41650	41650	41650	0
72	20250327	182300	2575883850	41650	41650	41650	41650	0
73	20250327	182200	2575883850	41650	41650	41650	41650	0
74	20250327	182100	2575883850	41650	41650	41650	41650	0
75	20250327	182000	2575883850	41650	41650	41650	41650	0
76	20250327	181900	2575883850	41650	41650	41650	41650	0
77	20250327	181800	2575883850	41650	41650	41650	41650	0
78	20250327	181700	2575883850	41650	41650	41650	41650	0
79	20250327	181600	2575883850	41650	41650	41650	41650	0
80	20250327	181500	2575883850	41650	41650	41650	41650	0
81	20250327	181400	2575883850	41650	41650	41650	41650	0
82	20250327	181300	2575883850	41650	41650	41650	41650	0
83	20250327	181200	2575883850	41650	41650	41650	41650	0
84	20250327	181100	2575883850	41650	41650	41650	41650	0
85	20250327	181000	2575883850	41650	41650	41650	41650	0
86	20250327	180900	2575883850	41650	41650	41650	41650	0
87	20250327	180800	2575883850	41650	41650	41650	41650	0
88	20250327	180700	2575883850	41650	41650	41650	41650	0
89	20250327	180600	2575883850	41650	41650	41650	41650	0
90	20250327	180500	2575883850	41650	41650	41650	41650	0
91	20250327	180400	2575883850	41650	41650	41650	41650	0
92	20250327	180300	2575883850	41650	41650	41650	41650	3689
93	20250327	180200	2575883850	41650	41650	41650	41650	0
94	20250327	180100	2575883850	41650	41650	41650	41650	0
95	20250327	180000	2575883850	41650	41650	41650	41650	0
96	20250327	175900	2575883850	41650	41650	41650	41650	0
97	20250327	175800	2575883850	41650	41650	41650	41650	0
98	20250327	175700	2575883850	41650	41650	41650	41650	0
99	20250327	175600	2575883850	41650	41650	41650	41650	0
100	20250327	175500	2575883850	41650	41650	41650	41650	0
101	20250327	175400	2575883850	41650	41650	41650	41650	0
102	20250327	175300	2575883850	41650	41650	41650	41650	0
103	20250327	175200	2575883850	41650	41650	41650	41650	0
104	20250327	175100	2575883850	41650	41650	41650	41650	0
105	20250327	175000	2575883850	41650	41650	41650	41650	0
106	20250327	174900	2575883850	41650	41650	41650	41650	0
107	20250327	174800	2575883850	41650	41650	41650	41650	0
108	20250327	174700	2575883850	41650	41650	41650	41650	0
109	20250327	174600	2575883850	41650	41650	41650	41650	0
110	20250327	174500	2575883850	41650	41650	41650	41650	0
111	20250327	174400	2575883850	41650	41650	41650	41650	0
112	20250327	174300	2575883850	41650	41650	41650	41650	0
113	20250327	174200	2575883850	41650	41650	41650	41650	0
114	20250327	174100	2575883850	41650	41650	41650	41650	0
115	20250327	174000	2575883850	41650	41650	41650	41650	0
116	20250327	173900	2575883850	41650	41650	41650	41650	0
117	20250327	173800	2575883850	41650	41650	41650	41650	0
118	20250327	173700	2575883850	41650	41650	41650	41650	0
119	20250327	173600	2575883850	41650	41650	41650	41650	0
120	20250327	173500	2575883850	41650	41650	41650	41650	0
121	20250327	173400	2575883850	41650	41650	41650	41650	0
122	20250327	173300	2575883850	41650	41650	41650	41650	3689
123	20250327	173200	2575883850	41650	41650	41650	41650	0
124	20250327	173100	2575883850	41650	41650	41650	41650	0
125	20250327	173000	2575883850	41650	41650	41650	41650	0
126	20250327	172900	2575883850	41650	41650	41650	41650	0
127	20250327	172800	2575883850	41650	41650	41650	41650	0
128	20250327	172700	2575883850	41650	41650	41650	41650	0
129	20250327	172600	2575883850	41650	41650	41650	41650	0
130	20250327	172500	2575883850	41650	41650	41650	41650	0
131	20250327	172400	2575883850	41650	41650	41650	41650	0
132	20250327	172300	2575883850	41650	41650	41650	41650	0
133	20250327	172200	2575883850	41650	41650	41650	41650	0
134	20250327	172100	2575883850	41650	41650	41650	41650	0
135	20250327	172000	2575883850	41650	41650	41650	41650	0
136	20250327	171900	2575883850	41650	41650	41650	41650	0
137	20250327	171800	2575883850	41650	41650	41650	41650	0
138	20250327	171700	2575883850	41650	41650	41650	41650	0
139	20250327	171600	2575883850	41650	41650	41650	41650	0
140	20250327	171500	2575883850	41650	41650	41650	41650	0
141	20250327	171400	2575883850	41650	41650	41650	41650	0
142	20250327	171300	2575883850	41650	41650	41650	41650	0
143	20250327	171200	2575883850	41650	41650	41650	41650	0
144	20250327	171100	2575883850	41650	41650	41650	41650	0
145	20250327	171000	2575883850	41650	41650	41650	41650	0
146	20250327	170900	2575883850	41650	41650	41650	41650	0
147	20250327	170800	2575883850	41650	41650	41650	41650	0
148	20250327	170700	2575883850	41650	41650	41650	41650	0
149	20250327	170600	2575883850	41650	41650	41650	41650	0
150	20250327	170500	2575883850	41650	41650	41650	41650	0
151	20250327	170400	2575883850	41650	41650	41650	41650	0
152	20250327	170300	2575883850	41650	41650	41650	41650	3689
153	20250327	170200	2575883850	41650	41650	41650	41650	0
154	20250327	170100	2575883850	41650	41650	41650	41650	0
155	20250327	170000	2575883850	41650	41650	41650	41650	0
156	20250327	165900	2575883850	41650	41650	41650	41650	0
157	20250327	165800	2575883850	41650	41650	41650	41650	0
158	20250327	165700	2575883850	41650	41650	41650	41650	0
159	20250327	165600	2575883850	41650	41650	41650	41650	0
160	20250327	165500	2575883850	41650	41650	41650	41650	0
161	20250327	165400	2575883850	41650	41650	41650	41650	0
162	20250327	165300	2575883850	41650	41650	41650	41650	0
163	20250327	165200	2575883850	41650	41650	41650	41650	0
164	20250327	165100	2575883850	41650	41650	41650	41650	0
165	20250327	165000	2575883850	41650	41650	41650	41650	0
166	20250327	164900	2575883850	41650	41650	41650	41650	0
167	20250327	164800	2575883850	41650	41650	41650	41650	0
168	20250327	164700	2575883850	41650	41650	41650	41650	0
169	20250327	164600	2575883850	41650	41650	41650	41650	0
170	20250327	164500	2575883850	41650	41650	41650	41650	0
171	20250327	164400	2575883850	41650	41650	41650	41650	0
172	20250327	164300	2575883850	41650	41650	41650	41650	0
173	20250327	164200	2575883850	41650	41650	41650	41650	0
174	20250327	164100	2575883850	41650	41650	41650	41650	0
175	20250327	164000	2575883850	41650	41650	41650	41650	0
176	20250327	163900	2575883850	41650	41650	41650	41650	0
177	20250327	163800	2575883850	41650	41650	41650	41650	0
178	20250327	163700	2575883850	41650	41650	41650	41650	0
179	20250327	163600	2575883850	41650	41650	41650	41650	0
180	20250327	163500	2575883850	41650	41650	41650	41650	0
181	20250327	163400	2575883850	41650	41650	41650	41650	0
182	20250327	163300	2575883850	41650	41650	41650	41650	3689
183	20250327	163200	2575883850	41650	41650	41650	41650	0
184	20250327	163100	2575883850	41650	41650	41650	41650	0
185	20250327	163000	2575883850	41650	41650	41650	41650	0
186	20250327	162900	2575883850	41650	41650	41650	41650	0
187	20250327	162800	2575883850	41650	41650	41650	41650	0
188	20250327	162700	2575883850	41650	41650	41650	41650	0
189	20250327	162600	2575883850	41650	41650	41650	41650	0
190	20250327	162500	2575883850	41650	41650	41650	41650	0
191	20250327	162400	2575883850	41650	41650	41650	41650	0
192	20250327	162300	2575883850	41650	41650	41650	41650	0
193	20250327	162200	2575883850	41650	41650	41650	41650	0
194	20250327	162100	2575883850	41650	41650	41650	41650	0
195	20250327	162000	2575883850	41650	41650	41650	41650	0
196	20250327	161900	2575883850	41650	41650	41650	41650	0
197	20250327	161800	2575883850	41650	41650	41650	41650	0
198	20250327	161700	2575883850	41650	41650	41650	41650	0
199	20250327	161600	2575883850	41650	41650	41650	41650	0
200	20250327	161500	2575883850	41650	41650	41650	41650	0
201	20250327	161400	2575883850	41650	41650	41650	41650	0
202	20250327	161300	2575883850	41650	41650	41650	41650	0
203	20250327	161200	2575883850	41650	41650	41650	41650	0
204	20250327	161100	2575883850	41650	41650	41650	41650	0
205	20250327	161000	2575883850	41650	41650	41650	41650	0
206	20250327	160900	2575883850	41650	41650	41650	41650	0
207	20250327	160800	2575883850	41650	41650	41650	41650	0
208	20250327	160700	2575883850	41650	41650	41650	41650	0
209	20250327	160600	2575883850	41650	41650	41650	41650	0
210	20250327	160500	2575883850	41650	41650	41650	41650	0
211	20250327	160400	2575883850	41650	41650	41650	41650	0
212	20250327	160300	2575883850	41650	41650	41650	41650	3689
213	20250327	160200	2575883850	41650	41650	41650	41650	0
214	20250327	160100	2575883850	41650	41650	41650	41650	0
215	20250327	160000	2575883850	41650	41650	41650	41650	0
216	20250327	155900	2575883850	41650	41650	41650	41650	0
217	20250327	155800	2575883850	41650	41650	41650	41650	0
218	20250327	155700	2575883850	41650	41650	41650	41650	0
219	20250327	155600	2575883850	41650	41650	41650	41650	0
220	20250327	155500	2575883850	41650	41650	41650	41650	0
221	20250327	155400	2575883850	41650	41650	41650	41650	0
222	20250327	155300	2575883850	41650	41650	41650	41650	0
223	20250327	155200	2575883850	41650	41650	41650	41650	0
224	20250327	155100	2575883850	41650	41650	41650	41650	0
225	20250327	155000	2575883850	41650	41650	41650	41650	0
226	20250327	154900	2575883850	41650	41650	41650	41650	0
227	20250327	154800	2575883850	41650	41650	41650	41650	0
228	20250327	154700	2575883850	41650	41650	41650	41650	0
229	20250327	154600	2575883850	41650	41650	41650	41650	0
230	20250327	154500	2575883850	41650	41650	41650	41650	0
231	20250327	154400	2575883850	41650	41650	41650	41650	0
232	20250327	154300	2575883850	41650	41650	41650	41650	0
233	20250327	154200	2575883850	41650	41650	41650	41650	0
234	20250327	154100	2575883850	41650	41650	41650	41650	0
235	20250327	154000	2575883850	41650	41650	41650	41650	0
236	20250327	153900	2575883850	41650	41650	41650	41650	0
237	20250327	153800	2575883850	41650	41650	41650	41650	0
238	20250327	153700	2575883850	41650	41650	41650	41650	0
239	20250327	153600	2575883850	41650	41650	41650	41650	0
240	20250327	153500	2575883850	41650	41650	41650	41650	0
241	20250327	153400	2575883850	41650	41650	41650	41650	0
242	20250327	153300	2575883850	41650	41650	41650	41650	3689
243	20250327	153200	2575883850	41650	41650	41650	41650	0
244	20250327	153100	2575883850	41650	41650	41650	41650	0
245	20250327	153000	2575883850	41650	41650	41650	41650	3689
246	20250327	152900	2422237000	41750	41750	41750	41750	0
247	20250327	152800	2422237000	41750	41750	41750	41750	0
248	20250327	152700	2422237000	41750	41750	41750	41750	0
249	20250327	152600	2422237000	41750	41750	41750	41750	0
250	20250327	152500	2422237000	41750	41750	41750	41750	0
251	20250327	152400	2422237000	41750	41750	41750	41750	0
252	20250327	152300	2422237000	41750	41750	41750	41750	0
253	20250327	152200	2422237000	41750	41750	41750	41750	0
254	20250327	152100	2422237000	41750	41750	41750	41750	0
255	20250327	152000	2422237000	41750	41750	41750	41750	0
256	20250327	151900	2422237000	41750	41750	41800	41700	72
257	20250327	151800	2419231900	41750	41700	41750	41700	1176
258	20250327	151700	2370137850	41700	41700	41750	41700	198
259	20250327	151600	2361875100	41700	41750	41750	41700	213
260	20250327	151500	2352982450	41750	41750	41750	41750	52
261	20250327	151400	2350811450	41750	41700	41750	41700	246
262	20250327	151300	2340545650	41700	41700	41750	41650	117
263	20250327	151200	2335667450	41700	41700	41750	41700	140
264	20250327	151100	2329826950	41700	41700	41700	41700	95
265	20250327	151000	2325865450	41700	41700	41700	41700	702
266	20250327	150900	2296592050	41700	41750	41750	41700	101
267	20250327	150800	2292380000	41700	41750	41750	41700	520
268	20250327	150700	2270675250	41750	41700	41750	41700	240
269	20250327	150600	2260657700	41700	41700	41750	41700	127
270	20250327	150500	2255360550	41700	41750	41750	41700	204
271	20250327	150400	2246843600	41750	41800	41800	41700	301
272	20250327	150300	2234271000	41800	41750	41800	41700	237
273	20250327	150200	2224375750	41750	41750	41750	41750	47
274	20250327	150100	2222413500	41800	41750	41800	41750	52
275	20250327	150000	2220241450	41750	41750	41800	41750	38
276	20250327	145900	2218654900	41750	41750	41800	41750	60
277	20250327	145800	2216149800	41750	41750	41800	41750	55
278	20250327	145700	2213853050	41750	41750	41800	41750	111
279	20250327	145600	2209217800	41750	41750	41750	41750	43
280	20250327	145500	2207422550	41750	41750	41750	41750	50
281	20250327	145400	2205335050	41750	41750	41750	41750	73
282	20250327	145300	2202287300	41750	41750	41800	41750	88
283	20250327	145200	2198612550	41750	41800	41800	41750	40
284	20250327	145100	2196942450	41750	41750	41800	41750	94
285	20250327	145000	2193017600	41750	41750	41800	41750	76
286	20250327	144900	2189844200	41800	41750	41800	41750	368
287	20250327	144800	2174464850	41750	41750	41800	41750	128
288	20250327	144700	2169120800	41750	41800	41800	41750	1060
289	20250327	144600	2124815150	41800	41800	41800	41800	72
290	20250327	144500	2121805550	41850	41850	41850	41850	125
291	20250327	144400	2116574300	41850	41850	41900	41850	80
292	20250327	144300	2113225900	41850	41850	41850	41850	52
293	20250327	144200	2111049700	41850	41850	41850	41850	61
294	20250327	144100	2108496850	41850	41850	41850	41850	26
295	20250327	144000	2107408750	41850	41850	41900	41850	45
296	20250327	143900	2105525450	41850	41850	41900	41850	63
297	20250327	143800	2102888850	41850	41850	41850	41850	28
298	20250327	143700	2101717050	41800	41800	41850	41800	108
299	20250327	143600	2097199450	41850	41825	41850	41800	93
300	20250327	143500	2093308975	41825	41800	41850	41800	30
301	20250327	143400	2092054400	41800	41750	41850	41750	281
302	20250327	143300	2080305875	41750	41750	41800	41750	79
303	20250327	143200	2077007475	41750	41850	41850	41750	434
304	20250327	143100	2058865425	41800	41800	41800	41800	68
305	20250327	143000	2056023025	41800	41800	41850	41800	100
306	20250327	142900	2051842875	41800	41850	41850	41800	84
307	20250327	142800	2048330975	41800	41800	41850	41800	105
308	20250327	142700	2043941375	41800	41800	41850	41800	128
309	20250327	142600	2038590875	41800	41850	41900	41800	496
310	20250327	142500	2017833575	41850	41900	41900	41850	547
311	20250327	142400	1994918925	41900	41900	41950	41900	112
312	20250327	142300	1990225725	41950	41950	41950	41900	120
313	20250327	142200	1985197000	41950	41950	41950	41900	226
314	20250327	142100	1975727000	41950	41950	41950	41900	76
315	20250327	142000	1972542250	41950	41900	41950	41900	19
316	20250327	141900	1971745850	41950	41950	41950	41900	73
317	20250327	141800	1968686400	41900	41900	41950	41900	31
318	20250327	141700	1967387150	41900	41900	41950	41900	42
319	20250327	141600	1965626750	41950	41900	41950	41900	41
320	20250327	141500	1963908500	41950	41900	41950	41900	45
321	20250327	141400	1962022250	41900	41925	41950	41900	37
322	20250327	141300	1960471250	41900	41900	41950	41900	43
323	20250327	141200	1958669000	41950	41900	41950	41900	39
324	20250327	141100	1957034000	41950	41925	41950	41900	46
325	20250327	141000	1955106075	41925	41900	41950	41900	60
326	20250327	140900	1952590675	41900	41900	41900	41900	73
327	20250327	140800	1949531975	41900	41950	41950	41900	108
328	20250327	140700	1945001625	41900	41900	41900	41900	32
329	20250327	140600	1943660825	41950	41900	41950	41900	27
330	20250327	140500	1942528825	41950	41950	41950	41900	89
331	20250327	140400	1938795575	41900	41950	42000	41900	367
332	20250327	140300	1923399675	41950	41950	41950	41900	146
333	20250327	140200	1917275025	41950	41900	41950	41900	152
334	20250327	140100	1910901025	41900	41900	41950	41900	48
335	20250327	140000	1908889725	41900	41900	41950	41900	32
336	20250327	135900	1907548775	41900	41900	41950	41900	87
337	20250327	135800	1903903075	41950	41900	41950	41900	54
338	20250327	135700	1901640125	41900	41900	41900	41900	44
339	20250327	135600	1899796525	41900	41900	41900	41900	24
340	20250327	135500	1898790925	41900	41900	41900	41900	67
341	20250327	135400	1895983625	41900	41900	41900	41900	49
342	20250327	135300	1893930525	41900	41900	41950	41900	38
343	20250327	135200	1892338225	41900	41950	41950	41900	73
344	20250327	135100	1889279025	41950	41950	41950	41900	39
345	20250327	135000	1887643625	41900	41950	41950	41900	55
346	20250327	134900	1885338175	41950	41950	41950	41950	30
347	20250327	134800	1884079675	41950	42000	42000	41950	258
348	20250327	134700	1873246725	42000	42000	42050	42000	55
349	20250327	134600	1870936575	42000	42000	42000	42000	52
350	20250327	134500	1868752575	42000	42000	42000	42000	52
351	20250327	134400	1866568575	42000	42000	42000	42000	61
352	20250327	134300	1864006575	42000	42000	42000	42000	66
353	20250327	134200	1861234575	42000	42050	42050	42000	54
354	20250327	134100	1858966225	42000	42050	42050	42000	98
355	20250327	134000	1854849825	42000	42000	42000	42000	63
356	20250327	133900	1852203825	42050	42000	42050	42000	42
357	20250327	133800	1850439725	42000	42000	42000	42000	83
358	20250327	133700	1846953725	42000	42000	42000	41950	178
359	20250327	133600	1839485975	41950	42050	42050	41950	89
360	20250327	133500	1835752225	42050	41950	42050	41950	64
361	20250327	133400	1833067175	42000	42000	42000	42000	178
362	20250327	133300	1825591175	42000	42000	42000	42000	64
363	20250327	133200	1822903175	42000	42000	42000	42000	68
364	20250327	133100	1820047175	42000	42000	42050	42000	28
365	20250327	133000	1818870775	42000	42000	42050	42000	164
366	20250327	132900	1811982325	42050	42000	42050	42000	45
367	20250327	132800	1810091775	42000	42000	42000	42000	13
368	20250327	132700	1809545775	42000	42000	42050	42000	20
369	20250327	132600	1808705275	42000	42000	42050	42000	43
370	20250327	132500	1806898725	42000	41950	42050	41950	1418
371	20250327	132400	1747286775	41950	42000	42000	41950	70
372	20250327	132300	1744349775	42000	41950	42000	41950	63
373	20250327	132200	1741706825	41950	41950	42000	41900	35
374	20250327	132100	1740238575	41950	41950	42000	41850	1423
375	20250327	132000	1680569975	41950	41950	42000	41950	47
376	20250327	131900	1678597925	41950	41950	42000	41950	47
377	20250327	131800	1676625950	41950	42000	42000	41950	47
378	20250327	131700	1674653800	42000	41950	42000	41950	50
379	20250327	131600	1672556150	41950	42000	42000	41950	18
380	20250327	131500	1671801000	41950	42000	42000	41950	214
381	20250327	131400	1662823200	41950	41950	41950	41950	42
382	20250327	131300	1661061300	41950	41950	42000	41950	30
383	20250327	131200	1659802250	42000	41950	42000	41950	57
384	20250327	131100	1657411050	42000	41950	42000	41950	185
385	20250327	131000	1649646650	41900	41950	41950	41900	33
386	20250327	130900	1648263200	41950	42000	42000	41950	256
387	20250327	130800	1637523500	41950	41950	41950	41950	62
388	20250327	130700	1634922600	41950	41950	41950	41950	53
389	20250327	130600	1632699250	41950	42000	42000	41950	346
390	20250327	130500	1618168500	42050	42000	42050	42000	33
391	20250327	130400	1616782350	42050	42000	42050	42000	11
392	20250327	130300	1616319900	42000	42050	42050	42000	34
393	20250327	130200	1614891300	42000	42000	42050	42000	22
394	20250327	130100	1613966900	42000	42000	42000	42000	16
395	20250327	130000	1613294900	42000	42000	42050	42000	42
396	20250327	125900	1611530350	42050	42000	42050	42000	21
397	20250327	125800	1610647800	42000	42000	42050	42000	22
398	20250327	125700	1609723750	42050	42000	42050	42000	25
399	20250327	125600	1608673200	42000	42000	42000	42000	128
400	20250327	125500	1603297200	42000	42050	42050	42000	41
401	20250327	125400	1601575150	42000	42000	42000	42000	7
402	20250327	125300	1601281150	42050	42000	42050	41950	362
403	20250327	125200	1586076000	42000	41950	42100	41950	2144
404	20250327	125100	1496015900	41950	42000	42000	41950	2010
405	20250327	125000	1411596400	42000	42000	42000	41950	2404
406	20250327	124900	1310724300	41950	41950	42000	41950	89
407	20250327	124800	1306989950	41950	41950	42000	41950	118
408	20250327	124700	1302037050	42000	41950	42000	41950	57
409	20250327	124600	1299644850	41950	41950	42000	41950	34
410	20250327	124500	1298218500	42000	42000	42100	41950	55
411	20250327	124400	1295908350	42000	42000	42000	42000	15
412	20250327	124300	1295278350	42000	42000	42000	42000	43
413	20250327	124200	1293472350	42000	42000	42000	42000	39
414	20250327	124100	1291834350	42100	42000	42100	42000	38
415	20250327	124000	1290237400	42000	42000	42000	42000	32
416	20250327	123900	1288893400	42000	42050	42050	42000	29
417	20250327	123800	1287675250	41950	42000	42050	41950	48
418	20250327	123700	1285659750	42000	42000	42050	42000	83
419	20250327	123600	1282173700	42000	42050	42050	42000	310
420	20250327	123500	1269138700	42100	42050	42100	42050	27
421	20250327	123400	1268002650	42050	42050	42100	42050	25
422	20250327	123300	1266951300	42100	42100	42100	42050	27
423	20250327	123200	1265815250	42050	42100	42100	42050	17
424	20250327	123100	1265100350	42050	42100	42150	42050	31
425	20250327	123000	1263796000	42100	42000	42100	41950	413
426	20250327	122900	1246424950	42050	42000	42050	42000	64
427	20250327	122800	1243736200	42050	42000	42050	42000	46
428	20250327	122700	1241803550	42000	42000	42000	42000	19
429	20250327	122600	1241005550	42000	42050	42050	42000	34
430	20250327	122500	1239576250	42000	42050	42050	42000	383
431	20250327	122400	1223485850	42050	42100	42100	42050	77
432	20250327	122300	1220244750	42100	42150	42150	42050	186
433	20250327	122200	1212414200	42100	42100	42150	42100	111
434	20250327	122100	1207736250	42100	42100	42100	42100	13
435	20250327	122000	1207188950	42100	42050	42100	42050	40
436	20250327	121900	1205505000	42050	42050	42050	42000	202
437	20250327	121800	1197010950	42000	42050	42050	42000	11
438	20250327	121700	1196548800	42100	42050	42100	41950	1472
439	20250327	121600	1134699550	42050	42050	42100	42050	40
440	20250327	121500	1133017000	42050	42100	42100	42050	60
441	20250327	121400	1130491150	42100	42100	42100	42100	404
442	20250327	121300	1113482750	42100	42100	42150	42100	58
443	20250327	121200	1111040800	42200	42100	42200	42100	32
444	20250327	121100	1109692700	42200	42100	42200	42100	60
445	20250327	121000	1107165900	42100	42100	42150	42100	35
446	20250327	120900	1105692000	42100	42100	42100	42100	28
447	20250327	120800	1104513200	42150	42150	42200	42150	86
448	20250327	120700	1100888050	42150	42150	42200	42150	39
449	20250327	120600	1099243950	42150	42150	42200	42150	46
450	20250327	120500	1097304850	42200	42150	42200	42150	54
451	20250327	120400	1095028150	42150	42150	42200	42150	28
452	20250327	120300	1093847450	42150	42150	42200	42150	22
453	20250327	120200	1092919900	42150	42150	42200	42100	143
454	20250327	120100	1086887550	42100	42150	42200	42100	77
455	20250327	120000	1083643700	42150	42150	42200	42150	43
456	20250327	115900	1081830950	42200	42150	42200	42150	36
457	20250327	115800	1080313000	42150	42150	42150	42100	101
458	20250327	115700	1076056850	42200	42200	42200	42150	44
459	20250327	115600	1074201500	42150	42150	42150	42150	51
460	20250327	115500	1072051850	42150	42150	42200	42150	75
461	20250327	115400	1068890150	42150	42150	42200	42150	38
462	20250327	115300	1067287800	42200	42150	42200	42150	21
463	20250327	115200	1066402000	42150	42200	42200	42150	89
464	20250327	115100	1062647150	42150	42100	42200	42100	58
465	20250327	115000	1060203300	42100	42100	42250	42100	51
466	20250327	114900	1058053950	42100	42100	42100	42100	48
467	20250327	114800	1056033150	42150	42150	42250	42100	392
468	20250327	114700	1039511400	42250	42150	42250	42150	33
469	20250327	114600	1038120250	42150	42150	42200	42150	12
470	20250327	114500	1037614300	42200	42150	42250	42150	163
471	20250327	114400	1030736850	42150	42150	42150	42100	454
472	20250327	114300	1011602050	42100	42100	42150	42100	51
473	20250327	114200	1009454850	42100	42100	42100	42100	56
474	20250327	114100	1007097250	42150	42100	42150	42100	54
475	20250327	114000	1004823750	42100	42100	42100	42100	58
476	20250327	113900	1002381950	42100	42100	42100	42100	40
477	20250327	113800	1000697950	42100	42100	42150	42100	56
478	20250327	113700	998340300	42100	42100	42100	42100	41
479	20250327	113600	996614200	42100	42100	42100	42100	66
480	20250327	113500	993835600	42150	42100	42150	42100	21
481	20250327	113400	992951350	42150	42100	42150	42100	84
482	20250327	113300	989410850	42100	42050	42100	42050	106
483	20250327	113200	984948300	42100	42100	42100	42050	348
484	20250327	113100	970314800	42050	42100	42100	42050	18
485	20250327	113000	969557150	42050	42050	42100	42050	65
486	20250327	112900	966820900	42150	42100	42150	42000	3221
487	20250327	112800	831380250	42100	42100	42100	42100	60
488	20250327	112700	828854250	42100	42100	42100	42100	43
489	20250327	112600	827043950	42100	42100	42100	42100	53
490	20250327	112500	824812650	42150	42100	42150	42100	46
491	20250327	112400	822875700	42150	42100	42150	42100	39
492	20250327	112300	821233600	42150	42150	42150	42100	57
493	20250327	112200	818833100	42100	42100	42150	42100	95
494	20250327	112100	814831600	42100	42150	42150	42100	224
495	20250327	112000	805401150	42100	42100	42100	42100	56
496	20250327	111900	803043550	42100	42100	42100	42100	40
497	20250327	111800	801359550	42100	42100	42100	42100	1053
498	20250327	111700	757028250	42150	42100	42150	42100	55
499	20250327	111600	754712000	42100	42200	42200	42100	102
500	20250327	111500	750412850	42150	42150	42150	42150	36
501	20250327	111400	748895450	42150	42150	42150	42150	31
502	20250327	111300	747588800	42150	42150	42150	42150	11
503	20250327	111200	747125150	42150	42150	42150	42150	20
504	20250327	111100	746282150	42250	42200	42300	42150	505
505	20250327	111000	724951500	42150	42150	42150	42150	169
506	20250327	110900	717828150	42150	42150	42150	42150	49
507	20250327	110800	715762800	42150	42150	42150	42150	48
508	20250327	110700	713739600	42150	42150	42150	42150	25
509	20250327	110600	712685850	42150	42150	42150	42150	3
510	20250327	110500	712559400	42200	42150	42200	42150	36
511	20250327	110400	711041750	42150	42100	42150	42100	155
512	20250327	110300	704508650	42100	42100	42150	42100	239
513	20250327	110200	694441100	42100	42150	42150	42100	434
514	20250327	110100	676149100	42150	42150	42200	42150	45
515	20250327	110000	674251950	42150	42150	42150	42150	902
516	20250327	105900	636232650	42200	42150	42200	42150	38
517	20250327	105800	634630850	42150	42200	42200	42150	52
518	20250327	105700	632439000	42150	42150	42150	42150	53
519	20250327	105600	630205050	42150	42150	42150	42150	75
520	20250327	105500	627043800	42150	42150	42200	42150	51
521	20250327	105400	624894100	42150	42150	42150	42150	36
522	20250327	105300	623376700	42250	42150	42250	42150	49
523	20250327	105200	621310550	42150	42200	42250	42150	55
524	20250327	105100	618989350	42200	42200	42200	42200	257
525	20250327	105000	608143950	42200	42200	42200	42200	29
526	20250327	104900	606920150	42200	42150	42200	42150	176
527	20250327	104800	599493150	42150	42100	42150	42100	24
528	20250327	104700	598481800	42200	42100	42200	42100	18
529	20250327	104600	597723650	42100	42150	42200	42100	567
530	20250327	104500	573824500	42150	42150	42150	42150	211
531	20250327	104400	564930850	42150	42200	42200	42150	663
532	20250327	104300	536962950	42200	42200	42250	42200	62
533	20250327	104200	534346250	42200	42250	42250	42200	859
534	20250327	104100	498067000	42300	42250	42300	42250	28
535	20250327	104000	496883800	42250	42250	42300	42250	179
536	20250327	103900	489319000	42250	42250	42250	42250	17
537	20250327	103800	488600750	42250	42250	42250	42250	18
538	20250327	103700	487840250	42250	42250	42250	42250	15
539	20250327	103600	487206500	42250	42250	42300	42250	22
540	20250327	103500	486276950	42300	42250	42300	42250	19
541	20250327	103400	485474100	42250	42200	42250	42200	119
542	20250327	103300	480447000	42200	42200	42200	42200	13
543	20250327	103200	479898400	42200	42200	42250	42200	77
544	20250327	103100	476648750	42200	42250	42250	42200	22
545	20250327	103000	475720200	42200	42225	42250	42200	37
546	20250327	102900	474158650	42250	42200	42250	42200	31
547	20250327	102800	472850250	42200	42200	42250	42200	12
548	20250327	102700	472343800	42200	42200	42200	42200	51
549	20250327	102600	470191600	42250	42200	42250	42200	20
550	20250327	102500	469347100	42200	42250	42250	42200	359
551	20250327	102400	454185050	42250	42250	42250	42250	122
552	20250327	102300	449030550	42350	42250	42350	42250	29
553	20250327	102200	447805050	42300	42250	42300	42250	18
554	20250327	102100	447044500	42250	42250	42250	42250	19
555	20250327	102000	446241750	42250	42250	42250	42250	38
556	20250327	101900	444636250	42250	42250	42350	42250	169
557	20250327	101800	437489800	42250	42250	42300	42250	168
558	20250327	101700	430386800	42350	42250	42350	42250	50
559	20250327	101600	428273550	42250	42250	42300	42250	43
560	20250327	101500	426456750	42250	42300	42300	42250	46
561	20250327	101400	424513150	42350	42300	42350	42250	73
562	20250327	101300	421426850	42300	42300	42300	42300	36
563	20250327	101200	419904050	42300	42250	42450	42250	53
564	20250327	101100	417662350	42450	42400	42450	42250	1441
565	20250327	101000	356611750	42400	42300	42400	42300	808
566	20250327	100900	322402500	42300	42300	42300	42300	17
567	20250327	100800	321683400	42350	42300	42350	42300	37
568	20250327	100700	320117800	42300	42300	42300	42300	41
569	20250327	100600	318383500	42300	42300	42350	42300	60
570	20250327	100500	315845350	42350	42300	42350	42300	9
571	20250327	100400	315464500	42300	42350	42350	42300	205
572	20250327	100300	306786400	42350	42350	42400	42350	44
573	20250327	100200	304922950	42350	42350	42350	42350	37
574	20250327	100100	303356000	42400	42350	42400	42350	41
575	20250327	100000	301619350	42350	42350	42400	42350	11
576	20250327	095900	301153450	42450	42450	42450	42350	675
577	20250327	095800	272514750	42450	42450	42450	42450	24
578	20250327	095700	271495950	42500	42500	42500	42500	1
579	20250327	095600	271453450	42450	42450	42450	42450	9
580	20250327	095500	271071400	42500	42450	42500	42450	14
581	20250327	095400	270477050	42450	42450	42450	42450	11
582	20250327	095300	270010100	42450	42450	42450	42450	2
583	20250327	095200	269925200	42450	42500	42500	42450	27
584	20250327	095100	268778550	42450	42450	42450	42450	13
585	20250327	095000	268226700	42450	42500	42500	42450	11
586	20250327	094900	267759250	42500	42450	42500	42450	64
587	20250327	094800	265040700	42500	42450	42500	42450	3
588	20250327	094700	264913250	42450	42450	42450	42450	19
589	20250327	094600	264106700	42450	42450	42450	42450	9
590	20250327	094500	263724650	42450	42450	42450	42450	34
591	20250327	094400	262281350	42450	42450	42450	42450	154
592	20250327	094300	255744050	42450	42450	42450	42450	11
593	20250327	094200	255277100	42600	42550	42600	42450	24
594	20250327	094100	254257150	42450	42450	42450	42450	0
595	20250327	094000	254257150	42450	42650	42650	42450	11
596	20250327	093900	253790000	42450	42650	42650	42450	38
597	20250327	093800	252176700	42700	42400	42700	42400	525
598	20250327	093700	229844450	42400	42450	42450	42400	15
599	20250327	093600	229208350	42450	42500	42500	42450	3
600	20250327	093500	229080900	42500	42450	42500	42450	56
601	20250327	093400	226703550	42550	42500	42550	42450	22
602	20250327	093300	225768650	42500	42550	42550	42500	3
603	20250327	093200	225641050	42500	42450	42700	42450	607
604	20250327	093100	199758000	42450	42500	42500	42450	15
605	20250327	093000	199121000	42450	42450	42450	42450	12
606	20250327	092900	198611600	42450	42450	42450	42450	7
607	20250327	092800	198314450	42450	42450	42450	42450	12
608	20250327	092700	197805050	42450	42450	42450	42450	0
609	20250327	092600	197805050	42450	42500	42500	42450	30
610	20250327	092500	196531250	42450	42450	42450	42450	16
611	20250327	092400	195852050	42450	42500	42500	42450	3
612	20250327	092300	195724600	42500	42450	42500	42450	23
613	20250327	092200	194748050	42500	42500	42500	42500	33
614	20250327	092100	193345550	42500	42500	42500	42450	12
615	20250327	092000	192836050	42450	42450	42450	42450	11
616	20250327	091900	192369100	42450	42450	42450	42450	11
617	20250327	091800	191902150	42450	42450	42500	42450	29
618	20250327	091700	190670750	42500	42500	42500	42450	12
619	20250327	091600	190161250	42450	42400	42450	42400	21
620	20250327	091500	189270750	42400	42400	42400	42400	113
621	20250327	091400	184479550	42400	42400	42450	42400	399
622	20250327	091300	167543600	42400	42400	42400	42400	10
623	20250327	091200	167119600	42400	42450	42450	42400	110
624	20250327	091100	162455100	42350	42350	42350	42350	62
625	20250327	091000	159829400	42450	42350	42450	42350	254
626	20250327	090900	149064300	42300	42300	42300	42300	10
627	20250327	090800	148641300	42350	42350	42350	42300	66
628	20250327	090700	145847200	42300	42300	42300	42300	86
629	20250327	090600	142209400	42250	42300	42300	42250	28
630	20250327	090500	141026300	42250	42250	42300	42250	505
631	20250327	090400	119683500	42250	42200	42250	42200	44
632	20250327	090300	117826550	42200	42250	42400	42150	622
633	20250327	090200	91577050	42250	42500	42500	42150	1882
634	20250327	090100	11960000	42500	42450	42500	42400	66
635	20250327	090000	9158500	42450	42400	42450	42400	216