KissMeData/047560/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191600	4687096800	27550	27550	27550	27550	2604
3	20240327	191500	4687096800	27550	27550	27550	27550	0
4	20240327	191400	4687096800	27550	27550	27550	27550	0
5	20240327	191300	4687096800	27550	27550	27550	27550	0
6	20240327	191200	4687096800	27550	27550	27550	27550	0
7	20240327	191100	4687096800	27550	27550	27550	27550	0
8	20240327	191000	4687096800	27550	27550	27550	27550	0
9	20240327	190900	4687096800	27550	27550	27550	27550	0
10	20240327	190800	4687096800	27550	27550	27550	27550	0
11	20240327	190700	4687096800	27550	27550	27550	27550	0
12	20240327	190600	4687096800	27550	27550	27550	27550	0
13	20240327	190500	4687096800	27550	27550	27550	27550	0
14	20240327	190400	4687096800	27550	27550	27550	27550	0
15	20240327	190300	4687096800	27550	27550	27550	27550	0
16	20240327	190200	4687096800	27550	27550	27550	27550	0
17	20240327	190100	4687096800	27550	27550	27550	27550	0
18	20240327	190000	4687096800	27550	27550	27550	27550	0
19	20240327	185900	4687096800	27550	27550	27550	27550	0
20	20240327	185800	4687096800	27550	27550	27550	27550	0
21	20240327	185700	4687096800	27550	27550	27550	27550	0
22	20240327	185600	4687096800	27550	27550	27550	27550	0
23	20240327	185500	4687096800	27550	27550	27550	27550	0
24	20240327	185400	4687096800	27550	27550	27550	27550	0
25	20240327	185300	4687096800	27550	27550	27550	27550	0
26	20240327	185200	4687096800	27550	27550	27550	27550	0
27	20240327	185100	4687096800	27550	27550	27550	27550	0
28	20240327	185000	4687096800	27550	27550	27550	27550	0
29	20240327	184900	4687096800	27550	27550	27550	27550	0
30	20240327	184800	4687096800	27550	27550	27550	27550	0
31	20240327	184700	4687096800	27550	27550	27550	27550	0
32	20240327	184600	4687096800	27550	27550	27550	27550	2604
33	20240327	184500	4687096800	27550	27550	27550	27550	0
34	20240327	184400	4687096800	27550	27550	27550	27550	0
35	20240327	184300	4687096800	27550	27550	27550	27550	0
36	20240327	184200	4687096800	27550	27550	27550	27550	0
37	20240327	184100	4687096800	27550	27550	27550	27550	0
38	20240327	184000	4687096800	27550	27550	27550	27550	0
39	20240327	183900	4687096800	27550	27550	27550	27550	0
40	20240327	183800	4687096800	27550	27550	27550	27550	0
41	20240327	183700	4687096800	27550	27550	27550	27550	0
42	20240327	183600	4687096800	27550	27550	27550	27550	0
43	20240327	183500	4687096800	27550	27550	27550	27550	0
44	20240327	183400	4687096800	27550	27550	27550	27550	0
45	20240327	183300	4687096800	27550	27550	27550	27550	0
46	20240327	183200	4687096800	27550	27550	27550	27550	0
47	20240327	183100	4687096800	27550	27550	27550	27550	0
48	20240327	183000	4687096800	27550	27550	27550	27550	0
49	20240327	182900	4687096800	27550	27550	27550	27550	0
50	20240327	182800	4687096800	27550	27550	27550	27550	0
51	20240327	182700	4687096800	27550	27550	27550	27550	0
52	20240327	182600	4687096800	27550	27550	27550	27550	0
53	20240327	182500	4687096800	27550	27550	27550	27550	0
54	20240327	182400	4687096800	27550	27550	27550	27550	0
55	20240327	182300	4687096800	27550	27550	27550	27550	0
56	20240327	182200	4687096800	27550	27550	27550	27550	0
57	20240327	182100	4687096800	27550	27550	27550	27550	0
58	20240327	182000	4687096800	27550	27550	27550	27550	0
59	20240327	181900	4687096800	27550	27550	27550	27550	0
60	20240327	181800	4687096800	27550	27550	27550	27550	0
61	20240327	181700	4687096800	27550	27550	27550	27550	0
62	20240327	181600	4687096800	27550	27550	27550	27550	2604
63	20240327	181500	4687096800	27550	27550	27550	27550	0
64	20240327	181400	4687096800	27550	27550	27550	27550	0
65	20240327	181300	4687096800	27550	27550	27550	27550	0
66	20240327	181200	4687096800	27550	27550	27550	27550	0
67	20240327	181100	4687096800	27550	27550	27550	27550	0
68	20240327	181000	4687096800	27550	27550	27550	27550	0
69	20240327	180900	4687096800	27550	27550	27550	27550	0
70	20240327	180800	4687096800	27550	27550	27550	27550	0
71	20240327	180700	4687096800	27550	27550	27550	27550	0
72	20240327	180600	4687096800	27550	27550	27550	27550	0
73	20240327	180500	4687096800	27550	27550	27550	27550	0
74	20240327	180400	4687096800	27550	27550	27550	27550	0
75	20240327	180300	4687096800	27550	27550	27550	27550	0
76	20240327	180200	4687096800	27550	27550	27550	27550	0
77	20240327	180100	4687096800	27550	27550	27550	27550	0
78	20240327	180000	4687096800	27550	27550	27550	27550	0
79	20240327	175900	4687096800	27550	27550	27550	27550	0
80	20240327	175800	4687096800	27550	27550	27550	27550	0
81	20240327	175700	4687096800	27550	27550	27550	27550	0
82	20240327	175600	4687096800	27550	27550	27550	27550	0
83	20240327	175500	4687096800	27550	27550	27550	27550	0
84	20240327	175400	4687096800	27550	27550	27550	27550	0
85	20240327	175300	4687096800	27550	27550	27550	27550	0
86	20240327	175200	4687096800	27550	27550	27550	27550	0
87	20240327	175100	4687096800	27550	27550	27550	27550	0
88	20240327	175000	4687096800	27550	27550	27550	27550	0
89	20240327	174900	4687096800	27550	27550	27550	27550	0
90	20240327	174800	4687096800	27550	27550	27550	27550	0
91	20240327	174700	4687096800	27550	27550	27550	27550	0
92	20240327	174600	4687096800	27550	27550	27550	27550	2604
93	20240327	174500	4687096800	27550	27550	27550	27550	0
94	20240327	174400	4687096800	27550	27550	27550	27550	0
95	20240327	174300	4687096800	27550	27550	27550	27550	0
96	20240327	174200	4687096800	27550	27550	27550	27550	0
97	20240327	174100	4687096800	27550	27550	27550	27550	0
98	20240327	174000	4687096800	27550	27550	27550	27550	0
99	20240327	173900	4687096800	27550	27550	27550	27550	0
100	20240327	173800	4687096800	27550	27550	27550	27550	0
101	20240327	173700	4687096800	27550	27550	27550	27550	0
102	20240327	173600	4687096800	27550	27550	27550	27550	0
103	20240327	173500	4687096800	27550	27550	27550	27550	0
104	20240327	173400	4687096800	27550	27550	27550	27550	0
105	20240327	173300	4687096800	27550	27550	27550	27550	0
106	20240327	173200	4687096800	27550	27550	27550	27550	0
107	20240327	173100	4687096800	27550	27550	27550	27550	0
108	20240327	173000	4687096800	27550	27550	27550	27550	0
109	20240327	172900	4687096800	27550	27550	27550	27550	0
110	20240327	172800	4687096800	27550	27550	27550	27550	0
111	20240327	172700	4687096800	27550	27550	27550	27550	0
112	20240327	172600	4687096800	27550	27550	27550	27550	0
113	20240327	172500	4687096800	27550	27550	27550	27550	0
114	20240327	172400	4687096800	27550	27550	27550	27550	0
115	20240327	172300	4687096800	27550	27550	27550	27550	0
116	20240327	172200	4687096800	27550	27550	27550	27550	0
117	20240327	172100	4687096800	27550	27550	27550	27550	0
118	20240327	172000	4687096800	27550	27550	27550	27550	0
119	20240327	171900	4687096800	27550	27550	27550	27550	0
120	20240327	171800	4687096800	27550	27550	27550	27550	0
121	20240327	171700	4687096800	27550	27550	27550	27550	0
122	20240327	171600	4687096800	27550	27550	27550	27550	2604
123	20240327	171500	4687096800	27550	27550	27550	27550	0
124	20240327	171400	4687096800	27550	27550	27550	27550	0
125	20240327	171300	4687096800	27550	27550	27550	27550	0
126	20240327	171200	4687096800	27550	27550	27550	27550	0
127	20240327	171100	4687096800	27550	27550	27550	27550	0
128	20240327	171000	4687096800	27550	27550	27550	27550	0
129	20240327	170900	4687096800	27550	27550	27550	27550	0
130	20240327	170800	4687096800	27550	27550	27550	27550	0
131	20240327	170700	4687096800	27550	27550	27550	27550	0
132	20240327	170600	4687096800	27550	27550	27550	27550	0
133	20240327	170500	4687096800	27550	27550	27550	27550	0
134	20240327	170400	4687096800	27550	27550	27550	27550	0
135	20240327	170300	4687096800	27550	27550	27550	27550	0
136	20240327	170200	4687096800	27550	27550	27550	27550	0
137	20240327	170100	4687096800	27550	27550	27550	27550	0
138	20240327	170000	4687096800	27550	27550	27550	27550	0
139	20240327	165900	4687096800	27550	27550	27550	27550	0
140	20240327	165800	4687096800	27550	27550	27550	27550	0
141	20240327	165700	4687096800	27550	27550	27550	27550	0
142	20240327	165600	4687096800	27550	27550	27550	27550	0
143	20240327	165500	4687096800	27550	27550	27550	27550	0
144	20240327	165400	4687096800	27550	27550	27550	27550	0
145	20240327	165300	4687096800	27550	27550	27550	27550	0
146	20240327	165200	4687096800	27550	27550	27550	27550	0
147	20240327	165100	4687096800	27550	27550	27550	27550	0
148	20240327	165000	4687096800	27550	27550	27550	27550	0
149	20240327	164900	4687096800	27550	27550	27550	27550	0
150	20240327	164800	4687096800	27550	27550	27550	27550	0
151	20240327	164700	4687096800	27550	27550	27550	27550	0
152	20240327	164600	4687096800	27550	27550	27550	27550	2604
153	20240327	164500	4687096800	27550	27550	27550	27550	0
154	20240327	164400	4687096800	27550	27550	27550	27550	0
155	20240327	164300	4687096800	27550	27550	27550	27550	0
156	20240327	164200	4687096800	27550	27550	27550	27550	0
157	20240327	164100	4687096800	27550	27550	27550	27550	0
158	20240327	164000	4687096800	27550	27550	27550	27550	0
159	20240327	163900	4687096800	27550	27550	27550	27550	0
160	20240327	163800	4687096800	27550	27550	27550	27550	0
161	20240327	163700	4687096800	27550	27550	27550	27550	0
162	20240327	163600	4687096800	27550	27550	27550	27550	0
163	20240327	163500	4687096800	27550	27550	27550	27550	0
164	20240327	163400	4687096800	27550	27550	27550	27550	0
165	20240327	163300	4687096800	27550	27550	27550	27550	0
166	20240327	163200	4687096800	27550	27550	27550	27550	0
167	20240327	163100	4687096800	27550	27550	27550	27550	0
168	20240327	163000	4687096800	27550	27550	27550	27550	0
169	20240327	162900	4687096800	27550	27550	27550	27550	0
170	20240327	162800	4687096800	27550	27550	27550	27550	0
171	20240327	162700	4687096800	27550	27550	27550	27550	0
172	20240327	162600	4687096800	27550	27550	27550	27550	0
173	20240327	162500	4687096800	27550	27550	27550	27550	0
174	20240327	162400	4687096800	27550	27550	27550	27550	0
175	20240327	162300	4687096800	27550	27550	27550	27550	0
176	20240327	162200	4687096800	27550	27550	27550	27550	0
177	20240327	162100	4687096800	27550	27550	27550	27550	0
178	20240327	162000	4687096800	27550	27550	27550	27550	0
179	20240327	161900	4687096800	27550	27550	27550	27550	0
180	20240327	161800	4687096800	27550	27550	27550	27550	0
181	20240327	161700	4687096800	27550	27550	27550	27550	0
182	20240327	161600	4687096800	27550	27550	27550	27550	2604
183	20240327	161500	4687096800	27550	27550	27550	27550	0
184	20240327	161400	4687096800	27550	27550	27550	27550	0
185	20240327	161300	4687096800	27550	27550	27550	27550	0
186	20240327	161200	4687096800	27550	27550	27550	27550	0
187	20240327	161100	4687096800	27550	27550	27550	27550	0
188	20240327	161000	4687096800	27550	27550	27550	27550	0
189	20240327	160900	4687096800	27550	27550	27550	27550	0
190	20240327	160800	4687096800	27550	27550	27550	27550	0
191	20240327	160700	4687096800	27550	27550	27550	27550	0
192	20240327	160600	4687096800	27550	27550	27550	27550	0
193	20240327	160500	4687096800	27550	27550	27550	27550	0
194	20240327	160400	4687096800	27550	27550	27550	27550	0
195	20240327	160300	4687096800	27550	27550	27550	27550	0
196	20240327	160200	4687096800	27550	27550	27550	27550	0
197	20240327	160100	4687096800	27550	27550	27550	27550	0
198	20240327	160000	4687096800	27550	27550	27550	27550	0
199	20240327	155900	4687096800	27550	27550	27550	27550	0
200	20240327	155800	4687096800	27550	27550	27550	27550	0
201	20240327	155700	4687096800	27550	27550	27550	27550	0
202	20240327	155600	4687096800	27550	27550	27550	27550	0
203	20240327	155500	4687096800	27550	27550	27550	27550	0
204	20240327	155400	4687096800	27550	27550	27550	27550	0
205	20240327	155300	4687096800	27550	27550	27550	27550	0
206	20240327	155200	4687096800	27550	27550	27550	27550	0
207	20240327	155100	4687096800	27550	27550	27550	27550	0
208	20240327	155000	4687096800	27550	27550	27550	27550	0
209	20240327	154900	4687096800	27550	27550	27550	27550	0
210	20240327	154800	4687096800	27550	27550	27550	27550	0
211	20240327	154700	4687096800	27550	27550	27550	27550	0
212	20240327	154600	4687096800	27550	27550	27550	27550	2604
213	20240327	154500	4687096800	27550	27550	27550	27550	0
214	20240327	154400	4687096800	27550	27550	27550	27550	0
215	20240327	154300	4687096800	27550	27550	27550	27550	0
216	20240327	154200	4687096800	27550	27550	27550	27550	0
217	20240327	154100	4687096800	27550	27550	27550	27550	0
218	20240327	154000	4687096800	27550	27550	27550	27550	0
219	20240327	153900	4687096800	27550	27550	27550	27550	0
220	20240327	153800	4687096800	27550	27550	27550	27550	0
221	20240327	153700	4687096800	27550	27550	27550	27550	0
222	20240327	153600	4687096800	27550	27550	27550	27550	0
223	20240327	153500	4687096800	27550	27550	27550	27550	0
224	20240327	153400	4687096800	27550	27550	27550	27550	0
225	20240327	153300	4687096800	27550	27550	27550	27550	0
226	20240327	153200	4687096800	27550	27550	27550	27550	0
227	20240327	153100	4687096800	27550	27550	27550	27550	0
228	20240327	153000	4687096800	27550	27550	27550	27550	2604
229	20240327	152900	4615356600	27550	27550	27550	27550	0
230	20240327	152800	4615356600	27550	27550	27550	27550	0
231	20240327	152700	4615356600	27550	27550	27550	27550	0
232	20240327	152600	4615356600	27550	27550	27550	27550	0
233	20240327	152500	4615356600	27550	27550	27550	27550	0
234	20240327	152400	4615356600	27550	27550	27550	27550	0
235	20240327	152300	4615356600	27550	27550	27550	27550	0
236	20240327	152200	4615356600	27550	27550	27550	27550	0
237	20240327	152100	4615356600	27550	27550	27550	27550	0
238	20240327	152000	4615356600	27550	27550	27550	27550	0
239	20240327	151900	4615356600	27550	27550	27550	27500	579
240	20240327	151800	4599421500	27550	27450	27550	27400	2342
241	20240327	151700	4535053150	27450	27400	27450	27400	850
242	20240327	151600	4511742850	27450	27450	27450	27350	1682
243	20240327	151500	4465597900	27500	27500	27500	27450	58
244	20240327	151400	4464004100	27450	27500	27500	27450	197
245	20240327	151300	4458593450	27500	27450	27500	27350	519
246	20240327	151200	4444370100	27450	27550	27600	27400	1065
247	20240327	151100	4415087400	27600	27500	27600	27500	136
248	20240327	151000	4411346900	27500	27550	27550	27500	1068
249	20240327	150900	4381943750	27600	27600	27650	27600	487
250	20240327	150800	4368498250	27600	27650	27650	27550	614
251	20240327	150700	4351543300	27650	27700	27700	27550	1980
252	20240327	150600	4296804300	27700	27600	27700	27600	1330
253	20240327	150500	4259998950	27600	27550	27600	27550	1284
254	20240327	150400	4224575400	27550	27450	27550	27400	3962
255	20240327	150300	4115693300	27450	27400	27450	27400	205
256	20240327	150200	4110074800	27400	27350	27400	27300	302
257	20240327	150100	4101804600	27400	27400	27400	27400	634
258	20240327	150000	4084433000	27400	27400	27400	27400	1115
259	20240327	145900	4053882000	27400	27300	27400	27300	274
260	20240327	145800	4046377400	27400	27300	27400	27300	1040
261	20240327	145700	4017910200	27350	27250	27350	27250	279
262	20240327	145600	4010281100	27250	27300	27300	27250	93
263	20240327	145500	4007742350	27250	27250	27300	27250	546
264	20240327	145400	3992837900	27250	27200	27300	27200	484
265	20240327	145300	3979649300	27150	27200	27200	27150	46
266	20240327	145200	3978398250	27200	27100	27200	27100	548
267	20240327	145100	3963505850	27100	27100	27100	27100	56
268	20240327	145000	3961988250	27050	27100	27100	27050	64
269	20240327	144900	3960254000	27100	27100	27100	27050	129
270	20240327	144800	3956761650	27100	27150	27150	27100	706
271	20240327	144700	3937622850	27150	27150	27200	27150	14
272	20240327	144600	3937242700	27150	27150	27150	27150	88
273	20240327	144500	3934853500	27200	27150	27200	27150	67
274	20240327	144400	3933032350	27150	27150	27150	27150	460
275	20240327	144300	3920543350	27150	27150	27150	27150	55
276	20240327	144200	3919050100	27150	27150	27150	27150	25
277	20240327	144100	3918371350	27150	27150	27150	27150	430
278	20240327	144000	3906696850	27150	27200	27200	27150	209
279	20240327	143900	3901012100	27200	27200	27250	27200	62
280	20240327	143800	3899323350	27200	27200	27200	27150	52
281	20240327	143700	3897909650	27200	27250	27250	27200	191
282	20240327	143600	3892706900	27250	27150	27250	27100	738
283	20240327	143500	3872644550	27150	27100	27150	27100	61
284	20240327	143400	3870989600	27150	27050	27150	27050	465
285	20240327	143300	3858387000	27050	27050	27050	27050	21
286	20240327	143200	3857818950	27050	27050	27050	27050	3
287	20240327	143100	3857737800	27100	27050	27100	27050	79
288	20240327	143000	3855597850	27100	27100	27100	27100	0
289	20240327	142900	3855597850	27100	27100	27100	27050	29
290	20240327	142800	3854812150	27050	27050	27100	27050	218
291	20240327	142700	3848912350	27050	27050	27050	27050	27
292	20240327	142600	3848182000	27100	27050	27100	27050	127
293	20240327	142500	3844741650	27050	27050	27100	27050	473
294	20240327	142400	3831943550	27000	27000	27100	27000	131
295	20240327	142300	3828401700	27000	27000	27050	27000	21
296	20240327	142200	3827834200	27000	27000	27050	26900	1170
297	20240327	142100	3796321150	27000	27050	27050	27000	290
298	20240327	142000	3788476800	27050	27000	27050	27000	101
299	20240327	141900	3785749750	27050	27000	27050	27000	182
300	20240327	141800	3780835700	27000	27050	27050	27000	517
301	20240327	141700	3766876200	27000	27100	27100	26900	3333
302	20240327	141600	3676870800	27150	27150	27150	27150	13
303	20240327	141500	3676517850	27150	27100	27150	27100	403
304	20240327	141400	3665596050	27150	27100	27150	27100	501
305	20240327	141300	3652007300	27100	27150	27150	27100	10
306	20240327	141200	3651735850	27200	27200	27200	27200	0
307	20240327	141100	3651735850	27200	27100	27200	27100	4172
308	20240327	141000	3538574250	27100	27100	27100	27100	6
309	20240327	140900	3538411650	27000	27150	27150	27000	512
310	20240327	140800	3524555850	27150	27150	27150	27150	8
311	20240327	140700	3524338650	27150	27200	27200	27050	1975
312	20240327	140600	3470844500	27200	27200	27250	27200	80
313	20240327	140500	3468668450	27200	27200	27200	27200	13
314	20240327	140400	3468314850	27200	27200	27200	27200	86
315	20240327	140300	3465975650	27200	27200	27200	27200	4
316	20240327	140200	3465866850	27200	27200	27200	27200	65
317	20240327	140100	3464098850	27250	27250	27250	27200	23
318	20240327	140000	3463472350	27250	27250	27250	27200	91
319	20240327	135900	3460997000	27200	27250	27250	27200	105
320	20240327	135800	3458139250	27250	27300	27300	27250	4
321	20240327	135700	3458030150	27250	27200	27250	27200	46
322	20240327	135600	3456776800	27100	27150	27200	27100	172
323	20240327	135500	3452101100	27150	27200	27200	27150	907
324	20240327	135400	3427475100	27150	27150	27150	27150	11
325	20240327	135300	3427176450	27200	27250	27250	27200	271
326	20240327	135200	3419805200	27250	27250	27300	27200	573
327	20240327	135100	3404172850	27250	27300	27300	27250	130
328	20240327	135000	3400629700	27300	27250	27300	27250	508
329	20240327	134900	3386764150	27200	27250	27250	27200	143
330	20240327	134800	3382867550	27250	27250	27250	27250	990
331	20240327	134700	3355890050	27200	27200	27200	27200	3
332	20240327	134600	3355808450	27250	27200	27250	27200	54
333	20240327	134500	3354339600	27200	27200	27200	27150	517
334	20240327	134400	3340278200	27200	27200	27200	27150	587
335	20240327	134300	3324312000	27250	27250	27250	27250	63
336	20240327	134200	3322595250	27250	27250	27250	27200	1045
337	20240327	134100	3294169000	27250	27250	27250	27250	207
338	20240327	134000	3288528250	27250	27300	27300	27250	6
339	20240327	133900	3288364650	27300	27300	27300	27250	6
340	20240327	133800	3288201050	27200	27250	27250	27200	395
341	20240327	133700	3277437500	27200	27250	27250	27200	261
342	20240327	133600	3270328250	27200	27200	27200	27200	4
343	20240327	133500	3270219450	27200	27200	27200	27200	116
344	20240327	133400	3267064250	27150	27150	27200	27150	6
345	20240327	133300	3266901250	27150	27200	27250	27150	103
346	20240327	133200	3264102100	27200	27150	27200	27150	357
347	20240327	133100	3254391850	27200	27100	27200	27100	468
348	20240327	133000	3241687900	27100	27100	27100	27100	132
349	20240327	132900	3238110700	27100	27100	27100	27100	14
350	20240327	132800	3237731300	27150	27100	27150	27100	415
351	20240327	132700	3226479800	27100	27150	27150	27100	85
352	20240327	132600	3224172200	27100	27100	27100	27100	14
353	20240327	132500	3223792800	27100	27100	27100	27100	1
354	20240327	132400	3223765700	27100	27100	27100	27100	3
355	20240327	132300	3223684400	27050	27100	27100	27050	9
356	20240327	132200	3223440650	27100	27100	27150	27100	643
357	20240327	132100	3206015050	27100	27000	27100	27000	254
358	20240327	132000	3199139650	27000	27000	27000	27000	104
359	20240327	131900	3196331650	27000	27000	27000	27000	3
360	20240327	131800	3196250650	27000	27050	27050	27000	137
361	20240327	131700	3192550800	27000	27000	27050	27000	258
362	20240327	131600	3185583850	27050	27050	27050	27050	79
363	20240327	131500	3183446900	27050	27000	27050	27000	900
364	20240327	131400	3159126850	27000	27000	27000	27000	153
365	20240327	131300	3154995850	27000	27000	27000	27000	117
366	20240327	131200	3151836850	27000	27000	27000	27000	53
367	20240327	131100	3150405850	27000	27000	27000	27000	30
368	20240327	131000	3149595850	27000	27000	27000	27000	55
369	20240327	130900	3148110850	27000	27000	27000	27000	152
370	20240327	130800	3144006850	27000	27000	27000	27000	21
371	20240327	130700	3143439850	27050	27000	27050	27000	7
372	20240327	130600	3143250800	27000	27000	27000	27000	159
373	20240327	130500	3138957800	26900	26950	26950	26900	240
374	20240327	130400	3132491650	26950	26950	26950	26950	0
375	20240327	130300	3132491650	26950	27000	27000	26950	30
376	20240327	130200	3131681800	27000	26950	27000	26950	10
377	20240327	130100	3131412250	27000	27000	27000	27000	40
378	20240327	130000	3130332250	26950	27000	27000	26950	267
379	20240327	125900	3123126550	26950	26950	26950	26950	100
380	20240327	125800	3120431550	26950	26950	26950	26950	60
381	20240327	125700	3118814550	26950	26950	27000	26950	291
382	20240327	125600	3110972050	26950	26950	26950	26950	350
383	20240327	125500	3101539550	26950	26950	26950	26950	14
384	20240327	125400	3101162250	27000	27050	27050	27000	2
385	20240327	125300	3101108200	27000	27000	27000	27000	31
386	20240327	125200	3100271200	27000	27000	27000	27000	16
387	20240327	125100	3099839200	27000	27000	27000	27000	11
388	20240327	125000	3099542200	27000	26950	27000	26950	256
389	20240327	124900	3092640200	26950	26950	26950	26900	1048
390	20240327	124800	3064396750	26950	26900	26950	26900	38
391	20240327	124700	3063372700	26950	26950	26950	26950	5
392	20240327	124600	3063237950	26900	26900	26900	26900	541
393	20240327	124500	3048685050	26900	26900	26900	26900	13
394	20240327	124400	3048335350	26900	26900	26900	26900	115
395	20240327	124300	3045241850	26900	26950	26950	26900	96
396	20240327	124200	3042658250	26900	26950	26950	26900	97
397	20240327	124100	3040044500	27000	26950	27000	26950	4
398	20240327	124000	3039936650	26950	26950	26950	26950	18
399	20240327	123900	3039451550	26950	26950	26950	26900	95
400	20240327	123800	3036891350	26950	26950	26950	26900	19
401	20240327	123700	3036379850	26950	26950	26950	26950	508
402	20240327	123600	3022689250	26950	26950	26950	26950	2
403	20240327	123500	3022635350	26950	26950	26950	26950	6
404	20240327	123400	3022473650	26950	27100	27100	26950	63
405	20240327	123300	3020773850	27100	27050	27100	27000	1207
406	20240327	123200	2988164600	27050	27050	27050	27050	4
407	20240327	123100	2988056400	27050	27100	27150	27050	13
408	20240327	123000	2987704400	27100	27050	27100	27050	266
409	20240327	122900	2980495950	27100	27050	27100	27050	266
410	20240327	122800	2973294100	27050	27000	27050	27000	106
411	20240327	122700	2970427350	27000	27000	27000	27000	29
412	20240327	122600	2969644350	26950	26950	26950	26950	95
413	20240327	122500	2967084100	26900	26900	26900	26900	192
414	20240327	122400	2961919300	26900	26850	26900	26850	298
415	20240327	122300	2953917700	26900	26900	26900	26900	50
416	20240327	122200	2952572700	26850	26900	26900	26850	121
417	20240327	122100	2949323650	26850	26850	26850	26850	500
418	20240327	122000	2935898650	26850	26900	26950	26850	1208
419	20240327	121900	2903445350	26950	26950	26950	26900	68
420	20240327	121800	2901612800	26950	26950	26950	26950	8
421	20240327	121700	2901397200	26950	26950	26950	26900	47
422	20240327	121600	2900130800	26950	26950	26950	26950	32
423	20240327	121500	2899268400	26900	26900	26950	26900	185
424	20240327	121400	2894290850	26900	26900	26900	26900	8
425	20240327	121300	2894075650	27000	27000	27000	27000	1
426	20240327	121200	2894048650	26900	27000	27000	26900	98
427	20240327	121100	2891411750	26950	27000	27000	26950	30
428	20240327	121000	2890603200	27000	26950	27000	26950	60
429	20240327	120900	2888983650	26950	26950	26950	26950	15
430	20240327	120800	2888579400	26950	26900	26950	26900	87
431	20240327	120700	2886237250	26850	26850	26850	26850	3
432	20240327	120600	2886156700	26850	26850	26850	26850	4
433	20240327	120500	2886049300	26900	26900	26900	26900	4
434	20240327	120400	2885941700	26850	26850	26850	26850	67
435	20240327	120300	2884142750	26850	26850	26850	26850	20
436	20240327	120200	2883605750	26800	26850	26850	26800	10
437	20240327	120100	2883337450	26850	26850	26850	26850	24
438	20240327	120000	2882693050	26800	26850	26850	26800	4
439	20240327	115900	2882585700	26900	26900	26900	26900	2
440	20240327	115800	2882531900	26800	26900	26900	26800	149
441	20240327	115700	2878535350	26900	26900	26900	26900	40
442	20240327	115600	2877459350	26900	26900	26950	26900	62
443	20240327	115500	2875790550	26900	26900	26900	26900	35
444	20240327	115400	2874849050	26900	26900	26900	26900	36
445	20240327	115300	2873880650	26900	26800	26900	26800	190
446	20240327	115200	2868779400	26800	26800	26800	26800	8
447	20240327	115100	2868565000	26750	26800	26800	26750	210
448	20240327	115000	2862941500	26800	26850	26850	26800	87
449	20240327	114900	2860609650	26800	26800	26850	26800	324
450	20240327	114800	2851920050	26800	26850	26850	26800	144
451	20240327	114700	2848060750	26850	26850	26850	26850	8
452	20240327	114600	2847845950	26850	26800	26850	26800	262
453	20240327	114500	2840824150	26900	26850	26900	26800	87
454	20240327	114400	2838491800	26850	26800	26850	26800	11
455	20240327	114300	2838196950	26800	26900	26900	26800	150
456	20240327	114200	2834171950	26900	26750	26900	26750	1085
457	20240327	114100	2805092000	26700	26700	26700	26700	6
458	20240327	114000	2804931800	26700	26750	26750	26700	1069
459	20240327	113900	2776337900	26800	26800	26800	26700	1185
460	20240327	113800	2744592300	26800	26800	26800	26750	10
461	20240327	113700	2744324500	26800	26750	26800	26750	117
462	20240327	113600	2741191600	26750	26750	26750	26750	145
463	20240327	113500	2737312850	26750	26800	26800	26750	69
464	20240327	113400	2735466350	26750	26700	26800	26700	1115
465	20240327	113300	2705695550	26700	26700	26700	26700	65
466	20240327	113200	2703960050	26650	26700	26700	26650	79
467	20240327	113100	2701851400	26700	26700	26700	26700	874
468	20240327	113000	2678515600	26700	26750	26750	26700	454
469	20240327	112900	2666372500	26750	26700	26750	26700	12
470	20240327	112800	2666051850	26700	26700	26750	26700	314
471	20240327	112700	2657656550	26750	26750	26750	26750	151
472	20240327	112600	2653617300	26750	26750	26750	26750	153
473	20240327	112500	2649524550	26800	26750	26800	26750	14
474	20240327	112400	2649149500	26800	26850	26850	26750	446
475	20240327	112300	2637192100	26850	26800	26850	26800	52
476	20240327	112200	2635798250	26800	26850	26850	26800	56
477	20240327	112100	2634296950	26850	26800	26850	26800	39
478	20240327	112000	2633251450	26800	26800	26850	26800	77
479	20240327	111900	2631186750	26850	26850	26850	26850	4
480	20240327	111800	2631079350	26800	26800	26800	26800	1
481	20240327	111700	2631052550	26800	26800	26800	26700	291
482	20240327	111600	2623256350	26800	26700	26800	26700	56
483	20240327	111500	2621760850	26700	26750	26750	26700	213
484	20240327	111400	2616072500	26700	26800	26800	26700	539
485	20240327	111300	2601660300	26750	26750	26800	26750	54
486	20240327	111200	2600213500	26700	26750	26800	26700	1102
487	20240327	111100	2570737750	26750	26850	26850	26750	1463
488	20240327	111000	2531534750	26900	26950	26950	26900	1890
489	20240327	110900	2480685900	26950	26950	26950	26950	117
490	20240327	110800	2477532750	26950	26950	26950	26950	69
491	20240327	110700	2475673200	26950	26950	26950	26950	28
492	20240327	110600	2474918600	26950	26950	26950	26950	516
493	20240327	110500	2461012400	26950	26950	26950	26950	11
494	20240327	110400	2460715950	27000	26950	27000	26950	166
495	20240327	110300	2456234100	27000	27000	27000	27000	624
496	20240327	110200	2439386100	27000	27000	27000	27000	113
497	20240327	110100	2436335100	27000	26950	27000	26950	272
498	20240327	110000	2428998900	26950	27000	27000	26950	35
499	20240327	105900	2428054050	27000	27000	27000	27000	210
500	20240327	105800	2422384050	27000	27050	27050	27000	569
501	20240327	105700	2407020750	27000	27000	27000	27000	192
502	20240327	105600	2401836750	27000	27000	27000	27000	20
503	20240327	105500	2401296750	27000	27000	27050	27000	50
504	20240327	105400	2399946600	27050	27000	27050	27000	36
505	20240327	105300	2398974100	27050	27050	27050	27000	324
506	20240327	105200	2390218800	27050	27050	27050	27050	33
507	20240327	105100	2389326150	27100	27100	27100	27050	13
508	20240327	105000	2388974000	27100	27100	27150	27100	133
509	20240327	104900	2385369650	27050	27050	27050	27050	3
510	20240327	104800	2385288500	27050	27050	27100	27050	41
511	20240327	104700	2384179250	27000	27200	27200	27000	1648
512	20240327	104600	2339596000	27200	27250	27250	27200	46
513	20240327	104500	2338343950	27200	27200	27200	27200	199
514	20240327	104400	2332931150	27250	27200	27250	27200	70
515	20240327	104300	2331026850	27250	27200	27300	27200	278
516	20240327	104200	2323451400	27200	27200	27200	27200	325
517	20240327	104100	2314611400	27200	27250	27250	27200	71
518	20240327	104000	2312679700	27250	27150	27250	27100	1046
519	20240327	103900	2284315950	27150	27200	27200	27150	78
520	20240327	103800	2282194850	27200	27250	27300	27200	76
521	20240327	103700	2280125500	27250	27300	27300	27250	1843
522	20240327	103600	2229864100	27350	27350	27400	27350	120
523	20240327	103500	2226582050	27400	27350	27400	27300	334
524	20240327	103400	2217440050	27350	27400	27400	27350	230
525	20240327	103300	2211142000	27350	27350	27350	27350	428
526	20240327	103200	2199436200	27350	27300	27350	27300	1109
527	20240327	103100	2169131350	27250	27300	27300	27250	303
528	20240327	103000	2160872050	27300	27250	27300	27200	547
529	20240327	102900	2145956600	27250	27200	27250	27150	1312
530	20240327	102800	2110296750	27150	27100	27150	27100	152
531	20240327	102700	2106170450	27100	27100	27150	27100	168
532	20240327	102600	2101616150	27100	27150	27150	27100	297
533	20240327	102500	2093560350	27150	27150	27200	27150	45
534	20240327	102400	2092338550	27150	27150	27200	27150	1053
535	20240327	102300	2063741150	27150	27150	27150	27100	1056
536	20240327	102200	2035075650	27100	27100	27150	27100	310
537	20240327	102100	2026674350	27100	27150	27150	27100	696
538	20240327	102000	2007810000	27150	27050	27150	27050	657
539	20240327	101900	1990003150	27050	27000	27050	26950	796
540	20240327	101800	1968495000	27000	27000	27000	26850	286
541	20240327	101700	1960804250	26850	26850	26950	26850	591
542	20240327	101600	1944926050	26950	26950	26950	26900	117
543	20240327	101500	1941773100	26950	26950	27000	26950	150
544	20240327	101400	1937730450	26950	26800	26950	26800	1835
545	20240327	101300	1888433200	26800	26850	26850	26800	234
546	20240327	101200	1882161800	26800	26850	26850	26800	204
547	20240327	101100	1876689400	26800	26800	26850	26800	192
548	20240327	101000	1871541250	26800	26800	26800	26800	53
549	20240327	100900	1870120850	26800	26800	26850	26800	69
550	20240327	100800	1868270350	26850	26850	26850	26800	380
551	20240327	100700	1858076700	26850	26800	26850	26800	174
552	20240327	100600	1853409000	26850	26800	26850	26800	11
553	20240327	100500	1853113800	26800	26750	26800	26750	191
554	20240327	100400	1848004250	26750	26850	26850	26750	56
555	20240327	100300	1846502450	26800	26800	26850	26800	75
556	20240327	100200	1844492300	26850	26850	26850	26850	6
557	20240327	100100	1844331200	26900	26950	26950	26750	1291
558	20240327	100000	1809697150	26950	26950	26950	26900	217
559	20240327	095900	1803849200	26950	26900	26950	26900	114
560	20240327	095800	1800777550	26900	26900	26950	26900	667
561	20240327	095700	1782813100	26900	26950	26950	26850	523
562	20240327	095600	1768736450	26950	26900	26950	26850	986
563	20240327	095500	1742213200	26900	26800	26900	26750	265
564	20240327	095400	1735101900	26800	26800	26800	26800	957
565	20240327	095300	1709454300	26800	26700	26800	26700	681
566	20240327	095200	1691223600	26700	26650	26700	26650	187
567	20240327	095100	1686239700	26650	26700	26750	26550	2467
568	20240327	095000	1620620150	26750	26700	26750	26650	123
569	20240327	094900	1617333350	26700	26650	26700	26650	159
570	20240327	094800	1613088350	26650	26650	26650	26600	56
571	20240327	094700	1611596450	26700	26650	26700	26600	781
572	20240327	094600	1590810250	26650	26650	26650	26600	210
573	20240327	094500	1585213900	26600	26600	26650	26600	101
574	20240327	094400	1582526700	26600	26650	26650	26600	493
575	20240327	094300	1569407050	26650	26650	26750	26550	1329
576	20240327	094200	1534057650	26600	26650	26700	26600	5277
577	20240327	094100	1393612650	26650	26600	26650	26600	389
578	20240327	094000	1383253700	26600	26600	26650	26600	1074
579	20240327	093900	1354681650	26650	26650	26650	26600	1244
580	20240327	093800	1321554850	26650	26650	26650	26600	1934
581	20240327	093700	1270090550	26700	26700	26750	26700	223
582	20240327	093600	1264129300	26650	26650	26650	26650	282
583	20240327	093500	1256614000	26650	26650	26650	26600	311
584	20240327	093400	1248337100	26750	26750	26750	26600	5192
585	20240327	093300	1109761550	26750	26750	26800	26700	502
586	20240327	093200	1096352100	26750	26750	26800	26750	1099
587	20240327	093100	1066953350	26800	26750	26800	26750	555
588	20240327	093000	1052080650	26800	26750	26800	26750	830
589	20240327	092900	1029873900	26750	26850	26850	26750	1100
590	20240327	092800	1000421950	26800	26850	26850	26800	40
591	20240327	092700	999348950	26850	26800	26850	26800	297
592	20240327	092600	991387650	26850	26800	26850	26800	402
593	20240327	092500	980607900	26800	26900	26900	26800	801
594	20240327	092400	959100200	26850	26850	26850	26850	58
595	20240327	092300	957542900	26850	26800	26900	26800	1109
596	20240327	092200	927780500	26800	26800	26800	26750	1211
597	20240327	092100	895328000	26850	26800	26850	26750	397
598	20240327	092000	884698700	26800	26800	26850	26750	418
599	20240327	091900	873500150	26800	26850	26900	26800	356
600	20240327	091800	863941300	26850	26750	26850	26700	802
601	20240327	091700	842456650	26750	26800	26800	26700	1691
602	20240327	091600	797214650	26800	26800	26800	26800	580
603	20240327	091500	781670650	26800	26850	26900	26750	3737
604	20240327	091400	681521900	26850	26900	26900	26850	2306
605	20240327	091300	619594450	26900	26900	26900	26850	651
606	20240327	091200	602097350	26850	26950	26950	26850	1958
607	20240327	091100	549427650	26950	27000	27000	26900	3322
608	20240327	091000	459935800	26950	27000	27050	26950	1764
609	20240327	090900	412371100	27000	27050	27050	27000	189
610	20240327	090800	407267050	27050	27000	27100	26950	996
611	20240327	090700	380380450	27100	27000	27150	26950	568
612	20240327	090600	365032700	27000	27000	27050	26900	3196
613	20240327	090500	278943500	26950	27000	27150	26950	1719
614	20240327	090400	232526700	27000	27150	27150	27000	889
615	20240327	090300	208466800	27150	27400	27400	27150	839
616	20240327	090200	185570900	27350	27200	27350	27200	345
617	20240327	090100	176161950	27150	27500	27500	26950	3779
618	20240327	090000	73838550	27250	27350	27500	27250	2643