KissMeData/036190/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190800	280045950	27100	27100	27100	27100	379
3	20240326	190700	280045950	27100	27100	27100	27100	0
4	20240326	190600	280045950	27100	27100	27100	27100	0
5	20240326	190500	280045950	27100	27100	27100	27100	0
6	20240326	190400	280045950	27100	27100	27100	27100	0
7	20240326	190300	280045950	27100	27100	27100	27100	0
8	20240326	190200	280045950	27100	27100	27100	27100	0
9	20240326	190100	280045950	27100	27100	27100	27100	0
10	20240326	190000	280045950	27100	27100	27100	27100	0
11	20240326	185900	280045950	27100	27100	27100	27100	0
12	20240326	185800	280045950	27100	27100	27100	27100	0
13	20240326	185700	280045950	27100	27100	27100	27100	0
14	20240326	185600	280045950	27100	27100	27100	27100	0
15	20240326	185500	280045950	27100	27100	27100	27100	0
16	20240326	185400	280045950	27100	27100	27100	27100	0
17	20240326	185300	280045950	27100	27100	27100	27100	0
18	20240326	185200	280045950	27100	27100	27100	27100	0
19	20240326	185100	280045950	27100	27100	27100	27100	0
20	20240326	185000	280045950	27100	27100	27100	27100	0
21	20240326	184900	280045950	27100	27100	27100	27100	0
22	20240326	184800	280045950	27100	27100	27100	27100	0
23	20240326	184700	280045950	27100	27100	27100	27100	0
24	20240326	184600	280045950	27100	27100	27100	27100	0
25	20240326	184500	280045950	27100	27100	27100	27100	0
26	20240326	184400	280045950	27100	27100	27100	27100	0
27	20240326	184300	280045950	27100	27100	27100	27100	0
28	20240326	184200	280045950	27100	27100	27100	27100	0
29	20240326	184100	280045950	27100	27100	27100	27100	0
30	20240326	184000	280045950	27100	27100	27100	27100	0
31	20240326	183900	280045950	27100	27100	27100	27100	0
32	20240326	183800	280045950	27100	27100	27100	27100	379
33	20240326	183700	280045950	27100	27100	27100	27100	0
34	20240326	183600	280045950	27100	27100	27100	27100	0
35	20240326	183500	280045950	27100	27100	27100	27100	0
36	20240326	183400	280045950	27100	27100	27100	27100	0
37	20240326	183300	280045950	27100	27100	27100	27100	0
38	20240326	183200	280045950	27100	27100	27100	27100	0
39	20240326	183100	280045950	27100	27100	27100	27100	0
40	20240326	183000	280045950	27100	27100	27100	27100	0
41	20240326	182900	280045950	27100	27100	27100	27100	0
42	20240326	182800	280045950	27100	27100	27100	27100	0
43	20240326	182700	280045950	27100	27100	27100	27100	0
44	20240326	182600	280045950	27100	27100	27100	27100	0
45	20240326	182500	280045950	27100	27100	27100	27100	0
46	20240326	182400	280045950	27100	27100	27100	27100	0
47	20240326	182300	280045950	27100	27100	27100	27100	0
48	20240326	182200	280045950	27100	27100	27100	27100	0
49	20240326	182100	280045950	27100	27100	27100	27100	0
50	20240326	182000	280045950	27100	27100	27100	27100	0
51	20240326	181900	280045950	27100	27100	27100	27100	0
52	20240326	181800	280045950	27100	27100	27100	27100	0
53	20240326	181700	280045950	27100	27100	27100	27100	0
54	20240326	181600	280045950	27100	27100	27100	27100	0
55	20240326	181500	280045950	27100	27100	27100	27100	0
56	20240326	181400	280045950	27100	27100	27100	27100	0
57	20240326	181300	280045950	27100	27100	27100	27100	0
58	20240326	181200	280045950	27100	27100	27100	27100	0
59	20240326	181100	280045950	27100	27100	27100	27100	0
60	20240326	181000	280045950	27100	27100	27100	27100	0
61	20240326	180900	280045950	27100	27100	27100	27100	0
62	20240326	180800	280045950	27100	27100	27100	27100	379
63	20240326	180700	280045950	27100	27100	27100	27100	0
64	20240326	180600	280045950	27100	27100	27100	27100	0
65	20240326	180500	280045950	27100	27100	27100	27100	0
66	20240326	180400	280045950	27100	27100	27100	27100	0
67	20240326	180300	280045950	27100	27100	27100	27100	0
68	20240326	180200	280045950	27100	27100	27100	27100	0
69	20240326	180100	280045950	27100	27100	27100	27100	0
70	20240326	180000	280045950	27100	27100	27100	27100	0
71	20240326	175900	280045950	27100	27100	27100	27100	0
72	20240326	175800	280045950	27100	27100	27100	27100	0
73	20240326	175700	280045950	27100	27100	27100	27100	0
74	20240326	175600	280045950	27100	27100	27100	27100	0
75	20240326	175500	280045950	27100	27100	27100	27100	0
76	20240326	175400	280045950	27100	27100	27100	27100	0
77	20240326	175300	280045950	27100	27100	27100	27100	0
78	20240326	175200	280045950	27100	27100	27100	27100	0
79	20240326	175100	280045950	27100	27100	27100	27100	0
80	20240326	175000	280045950	27100	27100	27100	27100	0
81	20240326	174900	280045950	27100	27100	27100	27100	0
82	20240326	174800	280045950	27100	27100	27100	27100	0
83	20240326	174700	280045950	27100	27100	27100	27100	0
84	20240326	174600	280045950	27100	27100	27100	27100	0
85	20240326	174500	280045950	27100	27100	27100	27100	0
86	20240326	174400	280045950	27100	27100	27100	27100	0
87	20240326	174300	280045950	27100	27100	27100	27100	0
88	20240326	174200	280045950	27100	27100	27100	27100	0
89	20240326	174100	280045950	27100	27100	27100	27100	0
90	20240326	174000	280045950	27100	27100	27100	27100	0
91	20240326	173900	280045950	27100	27100	27100	27100	0
92	20240326	173800	280045950	27100	27100	27100	27100	379
93	20240326	173700	280045950	27100	27100	27100	27100	0
94	20240326	173600	280045950	27100	27100	27100	27100	0
95	20240326	173500	280045950	27100	27100	27100	27100	0
96	20240326	173400	280045950	27100	27100	27100	27100	0
97	20240326	173300	280045950	27100	27100	27100	27100	0
98	20240326	173200	280045950	27100	27100	27100	27100	0
99	20240326	173100	280045950	27100	27100	27100	27100	0
100	20240326	173000	280045950	27100	27100	27100	27100	0
101	20240326	172900	280045950	27100	27100	27100	27100	0
102	20240326	172800	280045950	27100	27100	27100	27100	0
103	20240326	172700	280045950	27100	27100	27100	27100	0
104	20240326	172600	280045950	27100	27100	27100	27100	0
105	20240326	172500	280045950	27100	27100	27100	27100	0
106	20240326	172400	280045950	27100	27100	27100	27100	0
107	20240326	172300	280045950	27100	27100	27100	27100	0
108	20240326	172200	280045950	27100	27100	27100	27100	0
109	20240326	172100	280045950	27100	27100	27100	27100	0
110	20240326	172000	280045950	27100	27100	27100	27100	0
111	20240326	171900	280045950	27100	27100	27100	27100	0
112	20240326	171800	280045950	27100	27100	27100	27100	0
113	20240326	171700	280045950	27100	27100	27100	27100	0
114	20240326	171600	280045950	27100	27100	27100	27100	0
115	20240326	171500	280045950	27100	27100	27100	27100	0
116	20240326	171400	280045950	27100	27100	27100	27100	0
117	20240326	171300	280045950	27100	27100	27100	27100	0
118	20240326	171200	280045950	27100	27100	27100	27100	0
119	20240326	171100	280045950	27100	27100	27100	27100	0
120	20240326	171000	280045950	27100	27100	27100	27100	0
121	20240326	170900	280045950	27100	27100	27100	27100	0
122	20240326	170800	280045950	27100	27100	27100	27100	379
123	20240326	170700	280045950	27100	27100	27100	27100	0
124	20240326	170600	280045950	27100	27100	27100	27100	0
125	20240326	170500	280045950	27100	27100	27100	27100	0
126	20240326	170400	280045950	27100	27100	27100	27100	0
127	20240326	170300	280045950	27100	27100	27100	27100	0
128	20240326	170200	280045950	27100	27100	27100	27100	0
129	20240326	170100	280045950	27100	27100	27100	27100	0
130	20240326	170000	280045950	27100	27100	27100	27100	0
131	20240326	165900	280045950	27100	27100	27100	27100	0
132	20240326	165800	280045950	27100	27100	27100	27100	0
133	20240326	165700	280045950	27100	27100	27100	27100	0
134	20240326	165600	280045950	27100	27100	27100	27100	0
135	20240326	165500	280045950	27100	27100	27100	27100	0
136	20240326	165400	280045950	27100	27100	27100	27100	0
137	20240326	165300	280045950	27100	27100	27100	27100	0
138	20240326	165200	280045950	27100	27100	27100	27100	0
139	20240326	165100	280045950	27100	27100	27100	27100	0
140	20240326	165000	280045950	27100	27100	27100	27100	0
141	20240326	164900	280045950	27100	27100	27100	27100	0
142	20240326	164800	280045950	27100	27100	27100	27100	0
143	20240326	164700	280045950	27100	27100	27100	27100	0
144	20240326	164600	280045950	27100	27100	27100	27100	0
145	20240326	164500	280045950	27100	27100	27100	27100	0
146	20240326	164400	280045950	27100	27100	27100	27100	0
147	20240326	164300	280045950	27100	27100	27100	27100	0
148	20240326	164200	280045950	27100	27100	27100	27100	0
149	20240326	164100	280045950	27100	27100	27100	27100	0
150	20240326	164000	280045950	27100	27100	27100	27100	0
151	20240326	163900	280045950	27100	27100	27100	27100	0
152	20240326	163800	280045950	27100	27100	27100	27100	379
153	20240326	163700	280045950	27100	27100	27100	27100	0
154	20240326	163600	280045950	27100	27100	27100	27100	0
155	20240326	163500	280045950	27100	27100	27100	27100	0
156	20240326	163400	280045950	27100	27100	27100	27100	0
157	20240326	163300	280045950	27100	27100	27100	27100	0
158	20240326	163200	280045950	27100	27100	27100	27100	0
159	20240326	163100	280045950	27100	27100	27100	27100	0
160	20240326	163000	280045950	27100	27100	27100	27100	0
161	20240326	162900	280045950	27100	27100	27100	27100	0
162	20240326	162800	280045950	27100	27100	27100	27100	0
163	20240326	162700	280045950	27100	27100	27100	27100	0
164	20240326	162600	280045950	27100	27100	27100	27100	0
165	20240326	162500	280045950	27100	27100	27100	27100	0
166	20240326	162400	280045950	27100	27100	27100	27100	0
167	20240326	162300	280045950	27100	27100	27100	27100	0
168	20240326	162200	280045950	27100	27100	27100	27100	0
169	20240326	162100	280045950	27100	27100	27100	27100	0
170	20240326	162000	280045950	27100	27100	27100	27100	0
171	20240326	161900	280045950	27100	27100	27100	27100	0
172	20240326	161800	280045950	27100	27100	27100	27100	0
173	20240326	161700	280045950	27100	27100	27100	27100	0
174	20240326	161600	280045950	27100	27100	27100	27100	0
175	20240326	161500	280045950	27100	27100	27100	27100	0
176	20240326	161400	280045950	27100	27100	27100	27100	0
177	20240326	161300	280045950	27100	27100	27100	27100	0
178	20240326	161200	280045950	27100	27100	27100	27100	0
179	20240326	161100	280045950	27100	27100	27100	27100	0
180	20240326	161000	280045950	27100	27100	27100	27100	0
181	20240326	160900	280045950	27100	27100	27100	27100	0
182	20240326	160800	280045950	27100	27100	27100	27100	379
183	20240326	160700	280045950	27100	27100	27100	27100	0
184	20240326	160600	280045950	27100	27100	27100	27100	0
185	20240326	160500	280045950	27100	27100	27100	27100	0
186	20240326	160400	280045950	27100	27100	27100	27100	0
187	20240326	160300	280045950	27100	27100	27100	27100	0
188	20240326	160200	280045950	27100	27100	27100	27100	0
189	20240326	160100	280045950	27100	27100	27100	27100	0
190	20240326	160000	280045950	27100	27100	27100	27100	0
191	20240326	155900	280045950	27100	27100	27100	27100	0
192	20240326	155800	280045950	27100	27100	27100	27100	0
193	20240326	155700	280045950	27100	27100	27100	27100	0
194	20240326	155600	280045950	27100	27100	27100	27100	0
195	20240326	155500	280045950	27100	27100	27100	27100	0
196	20240326	155400	280045950	27100	27100	27100	27100	0
197	20240326	155300	280045950	27100	27100	27100	27100	0
198	20240326	155200	280045950	27100	27100	27100	27100	0
199	20240326	155100	280045950	27100	27100	27100	27100	0
200	20240326	155000	280045950	27100	27100	27100	27100	0
201	20240326	154900	280045950	27100	27100	27100	27100	0
202	20240326	154800	280045950	27100	27100	27100	27100	0
203	20240326	154700	280045950	27100	27100	27100	27100	0
204	20240326	154600	280045950	27100	27100	27100	27100	0
205	20240326	154500	280045950	27100	27100	27100	27100	0
206	20240326	154400	280045950	27100	27100	27100	27100	0
207	20240326	154300	280045950	27100	27100	27100	27100	0
208	20240326	154200	280045950	27100	27100	27100	27100	0
209	20240326	154100	280045950	27100	27100	27100	27100	0
210	20240326	154000	280045950	27100	27100	27100	27100	0
211	20240326	153900	280045950	27100	27100	27100	27100	0
212	20240326	153800	280045950	27100	27100	27100	27100	379
213	20240326	153700	280045950	27100	27100	27100	27100	0
214	20240326	153600	280045950	27100	27100	27100	27100	0
215	20240326	153500	280045950	27100	27100	27100	27100	0
216	20240326	153400	280045950	27100	27100	27100	27100	0
217	20240326	153300	280045950	27100	27100	27100	27100	0
218	20240326	153200	280045950	27100	27100	27100	27100	0
219	20240326	153100	280045950	27100	27100	27100	27100	0
220	20240326	153000	280045950	27100	27100	27100	27100	379
221	20240326	152900	269775050	27000	27000	27000	27000	0
222	20240326	152800	269775050	27000	27000	27000	27000	0
223	20240326	152700	269775050	27000	27000	27000	27000	0
224	20240326	152600	269775050	27000	27000	27000	27000	0
225	20240326	152500	269775050	27000	27000	27000	27000	0
226	20240326	152400	269775050	27000	27000	27000	27000	0
227	20240326	152300	269775050	27000	27000	27000	27000	0
228	20240326	152200	269775050	27000	27000	27000	27000	0
229	20240326	152100	269775050	27000	27000	27000	27000	0
230	20240326	152000	269775050	27000	27000	27000	27000	0
231	20240326	151900	269775050	27000	26950	27000	26950	6
232	20240326	151800	269613100	27000	27000	27000	27000	28
233	20240326	151700	268857100	27000	27000	27000	26900	2113
234	20240326	151600	211904100	26950	26950	26950	26950	51
235	20240326	151500	210529650	26950	26950	26950	26950	0
236	20240326	151400	210529650	26950	26950	26950	26950	2
237	20240326	151300	210475750	26900	26900	26900	26900	10
238	20240326	151200	210206750	26850	26850	26850	26850	0
239	20240326	151100	210206750	26850	26950	26950	26850	41
240	20240326	151000	209105800	26850	26900	26900	26850	14
241	20240326	150900	208729500	26950	26950	26950	26950	1
242	20240326	150800	208702550	27000	27000	27000	27000	0
243	20240326	150700	208702550	27000	27000	27000	27000	1
244	20240326	150600	208675550	26900	26900	26900	26900	0
245	20240326	150500	208675550	26900	26900	26900	26850	18
246	20240326	150400	208191450	26950	27000	27000	26950	5
247	20240326	150300	208056650	27000	27000	27000	27000	0
248	20240326	150200	208056650	27000	27000	27250	27000	1149
249	20240326	150100	176886050	27000	27000	27000	27000	3
250	20240326	150000	176805050	27000	27000	27000	27000	4
251	20240326	145900	176697050	27000	27000	27000	27000	0
252	20240326	145800	176697050	27000	27000	27000	27000	2
253	20240326	145700	176643050	26850	26850	26850	26850	0
254	20240326	145600	176643050	26850	26850	26850	26850	20
255	20240326	145500	176106050	26850	26850	26850	26850	0
256	20240326	145400	176106050	26850	26850	26850	26850	80
257	20240326	145300	173958050	26850	26850	26850	26850	0
258	20240326	145200	173958050	26850	26850	26850	26850	90
259	20240326	145100	171541550	26850	26850	26850	26850	40
260	20240326	145000	170467550	26850	26850	26850	26850	55
261	20240326	144900	168990800	26850	26850	26850	26850	0
262	20240326	144800	168990800	26850	26850	26850	26850	154
263	20240326	144700	164855900	26850	26850	26850	26850	170
264	20240326	144600	160291400	26850	26850	26850	26850	0
265	20240326	144500	160291400	26850	26850	26850	26850	95
266	20240326	144400	157740650	26850	26850	26850	26850	0
267	20240326	144300	157740650	26850	26850	26850	26850	40
268	20240326	144200	156666650	26850	26850	26850	26850	0
269	20240326	144100	156666650	26850	26850	26850	26850	35
270	20240326	144000	155726900	26900	26900	26900	26900	0
271	20240326	143900	155726900	26900	26900	26900	26900	555
272	20240326	143800	140797400	26950	26950	26950	26950	6
273	20240326	143700	140635700	27000	27000	27000	27000	0
274	20240326	143600	140635700	27000	27000	27000	27000	0
275	20240326	143500	140635700	27000	27000	27000	27000	0
276	20240326	143400	140635700	27000	27000	27000	27000	39
277	20240326	143300	139582700	27050	27050	27050	27050	2
278	20240326	143200	139528600	27050	27050	27050	27050	0
279	20240326	143100	139528600	27050	27050	27050	27050	0
280	20240326	143000	139528600	27050	27050	27050	27050	0
281	20240326	142900	139528600	27050	26950	27050	26950	73
282	20240326	142800	137556350	26950	26950	26950	26950	0
283	20240326	142700	137556350	26950	26950	26950	26950	0
284	20240326	142600	137556350	26950	26950	26950	26950	0
285	20240326	142500	137556350	26950	26950	26950	26950	1
286	20240326	142400	137529400	26900	26900	26900	26900	0
287	20240326	142300	137529400	26900	26900	26900	26900	0
288	20240326	142200	137529400	26900	26900	26900	26900	0
289	20240326	142100	137529400	26900	26900	26900	26900	0
290	20240326	142000	137529400	26900	26950	26950	26900	200
291	20240326	141900	132148500	27000	27000	27000	27000	0
292	20240326	141800	132148500	27000	27000	27000	27000	0
293	20240326	141700	132148500	27000	27000	27000	27000	0
294	20240326	141600	132148500	27000	27000	27000	27000	0
295	20240326	141500	132148500	27000	27000	27000	27000	0
296	20240326	141400	132148500	27000	27000	27000	27000	0
297	20240326	141300	132148500	27000	27000	27000	27000	0
298	20240326	141200	132148500	27000	27000	27000	27000	0
299	20240326	141100	132148500	27000	27000	27000	27000	0
300	20240326	141000	132148500	27000	27000	27000	27000	20
301	20240326	140900	131608500	27000	27000	27000	27000	0
302	20240326	140800	131608500	27000	27000	27000	27000	0
303	20240326	140700	131608500	27000	27000	27000	27000	0
304	20240326	140600	131608500	27000	27000	27000	27000	0
305	20240326	140500	131608500	27000	27000	27000	27000	0
306	20240326	140400	131608500	27000	27000	27000	27000	0
307	20240326	140300	131608500	27000	27000	27000	27000	0
308	20240326	140200	131608500	27000	27000	27000	27000	0
309	20240326	140100	131608500	27000	27000	27000	27000	19
310	20240326	140000	131095500	27000	27000	27000	27000	0
311	20240326	135900	131095500	27000	27000	27000	27000	0
312	20240326	135800	131095500	27000	27000	27000	27000	0
313	20240326	135700	131095500	27000	27000	27000	27000	20
314	20240326	135600	130555500	27000	27000	27000	27000	307
315	20240326	135500	122266500	27000	27000	27000	27000	14
316	20240326	135400	121888500	27000	27000	27000	27000	2
317	20240326	135300	121834500	27000	27000	27000	27000	0
318	20240326	135200	121834500	27000	27000	27000	27000	0
319	20240326	135100	121834500	27000	27000	27000	27000	10
320	20240326	135000	121564500	26950	26950	26950	26950	0
321	20240326	134900	121564500	26950	26950	26950	26950	10
322	20240326	134800	121295000	27000	27000	27000	27000	0
323	20240326	134700	121295000	27000	27000	27000	27000	14
324	20240326	134600	120917000	27000	26950	27000	26950	175
325	20240326	134500	116193750	27000	27000	27000	27000	0
326	20240326	134400	116193750	27000	27000	27000	27000	0
327	20240326	134300	116193750	27000	27000	27000	27000	0
328	20240326	134200	116193750	27000	27000	27000	27000	0
329	20240326	134100	116193750	27000	27000	27000	27000	0
330	20240326	134000	116193750	27000	27000	27000	27000	11
331	20240326	133900	115896750	27000	27000	27000	27000	0
332	20240326	133800	115896750	27000	27000	27000	27000	0
333	20240326	133700	115896750	27000	27000	27000	27000	0
334	20240326	133600	115896750	27000	27000	27000	27000	0
335	20240326	133500	115896750	27000	27000	27000	27000	25
336	20240326	133400	115221750	27000	27000	27000	27000	0
337	20240326	133300	115221750	27000	27000	27000	27000	5
338	20240326	133200	115086750	27000	27000	27000	27000	0
339	20240326	133100	115086750	27000	26900	27000	26900	30
340	20240326	133000	114278650	27000	27000	27000	27000	0
341	20240326	132900	114278650	27000	27000	27000	27000	0
342	20240326	132800	114278650	27000	27000	27000	27000	1
343	20240326	132700	114251650	27000	27000	27000	27000	0
344	20240326	132600	114251650	27000	27000	27000	27000	0
345	20240326	132500	114251650	27000	26950	27000	26950	2
346	20240326	132400	114197700	26950	26950	26950	26950	0
347	20240326	132300	114197700	26950	27000	27000	26950	18
348	20240326	132200	113712000	27000	27000	27000	27000	10
349	20240326	132100	113442000	27000	27000	27000	27000	0
350	20240326	132000	113442000	27000	27000	27000	27000	5
351	20240326	131900	113307000	27000	27000	27000	27000	0
352	20240326	131800	113307000	27000	27000	27000	27000	0
353	20240326	131700	113307000	27000	27000	27000	27000	0
354	20240326	131600	113307000	27000	27000	27000	27000	0
355	20240326	131500	113307000	27000	27000	27000	27000	0
356	20240326	131400	113307000	27000	27000	27000	27000	0
357	20240326	131300	113307000	27000	27000	27000	27000	1
358	20240326	131200	113280000	27000	27000	27000	27000	0
359	20240326	131100	113280000	27000	27000	27000	27000	95
360	20240326	131000	110715000	27000	27000	27000	27000	0
361	20240326	130900	110715000	27000	27000	27000	27000	189
362	20240326	130800	105612000	27000	27000	27000	27000	0
363	20240326	130700	105612000	27000	27000	27000	27000	0
364	20240326	130600	105612000	27000	26900	27000	26800	52
365	20240326	130500	104212900	26900	26950	26950	26900	35
366	20240326	130400	103271050	27000	27000	27000	27000	1
367	20240326	130300	103244050	26950	26950	26950	26950	0
368	20240326	130200	103244050	26950	26950	26950	26950	0
369	20240326	130100	103244050	26950	26950	26950	26950	1
370	20240326	130000	103217100	26950	27100	27100	26950	2
371	20240326	125900	103163050	27100	27100	27100	27100	14
372	20240326	125800	102783650	26950	26950	26950	26950	2
373	20240326	125700	102729750	26950	26950	26950	26950	0
374	20240326	125600	102729750	26950	26950	26950	26950	0
375	20240326	125500	102729750	26950	27050	27050	26950	7
376	20240326	125400	102541000	27100	27100	27100	27100	0
377	20240326	125300	102541000	27100	27100	27100	27100	0
378	20240326	125200	102541000	27100	27100	27100	27100	16
379	20240326	125100	102107400	27100	27100	27100	27100	0
380	20240326	125000	102107400	27100	27100	27100	27100	0
381	20240326	124900	102107400	27100	27100	27100	27100	0
382	20240326	124800	102107400	27100	27100	27100	27100	0
383	20240326	124700	102107400	27100	27100	27100	27100	0
384	20240326	124600	102107400	27100	27100	27100	27100	36
385	20240326	124500	101131800	27100	27100	27100	27100	37
386	20240326	124400	100129100	27100	27100	27100	27100	0
387	20240326	124300	100129100	27100	27000	27100	27000	12
388	20240326	124200	99804450	27000	26950	27000	26850	142
389	20240326	124100	95983850	27000	27000	27000	27000	150
390	20240326	124000	91933850	27000	27000	27000	27000	0
391	20240326	123900	91933850	27000	27100	27100	26950	303
392	20240326	123800	83754400	27100	27100	27100	27100	13
393	20240326	123700	83402100	27100	27100	27100	27100	100
394	20240326	123600	80692100	27050	27050	27050	27050	1
395	20240326	123500	80665050	27050	27050	27050	27050	1
396	20240326	123400	80638000	27100	27100	27100	27100	0
397	20240326	123300	80638000	27100	27100	27100	27100	0
398	20240326	123200	80638000	27100	27100	27100	27100	0
399	20240326	123100	80638000	27100	27100	27100	27100	1
400	20240326	123000	80610900	27100	27100	27100	27100	0
401	20240326	122900	80610900	27100	27100	27100	27100	0
402	20240326	122800	80610900	27100	27100	27100	27100	8
403	20240326	122700	80394100	27100	27100	27100	27100	0
404	20240326	122600	80394100	27100	27100	27100	27100	2
405	20240326	122500	80339900	27150	27150	27150	27150	0
406	20240326	122400	80339900	27150	27150	27150	27150	0
407	20240326	122300	80339900	27150	27150	27150	27150	0
408	20240326	122200	80339900	27150	27150	27150	27150	0
409	20240326	122100	80339900	27150	27150	27150	27150	0
410	20240326	122000	80339900	27150	27150	27150	27150	0
411	20240326	121900	80339900	27150	27150	27150	27150	0
412	20240326	121800	80339900	27150	27150	27150	27150	0
413	20240326	121700	80339900	27150	27150	27150	27150	0
414	20240326	121600	80339900	27150	27150	27150	27150	0
415	20240326	121500	80339900	27150	27150	27150	27150	0
416	20240326	121400	80339900	27150	27150	27150	27150	0
417	20240326	121300	80339900	27150	27150	27150	27150	0
418	20240326	121200	80339900	27150	27150	27150	27150	0
419	20240326	121100	80339900	27150	27150	27150	27150	6
420	20240326	121000	80177000	27150	27150	27150	27150	0
421	20240326	120900	80177000	27150	27150	27150	27150	0
422	20240326	120800	80177000	27150	27150	27150	27150	0
423	20240326	120700	80177000	27150	27150	27150	27150	10
424	20240326	120600	79905500	27000	27000	27000	27000	0
425	20240326	120500	79905500	27000	27000	27000	27000	0
426	20240326	120400	79905500	27000	27000	27000	27000	0
427	20240326	120300	79905500	27000	27000	27000	27000	0
428	20240326	120200	79905500	27000	27000	27000	27000	0
429	20240326	120100	79905500	27000	27000	27000	27000	22
430	20240326	120000	79311500	27150	27150	27150	27150	0
431	20240326	115900	79311500	27150	27150	27150	27150	9
432	20240326	115800	79067150	27150	27150	27150	27150	0
433	20240326	115700	79067150	27150	27150	27150	27150	0
434	20240326	115600	79067150	27150	27150	27150	27150	0
435	20240326	115500	79067150	27150	27150	27150	27150	5
436	20240326	115400	78931400	27150	27050	27150	26950	423
437	20240326	115300	67510350	27050	27050	27050	27050	54
438	20240326	115200	66049650	27200	27200	27200	27200	0
439	20240326	115100	66049650	27200	27200	27200	27200	0
440	20240326	115000	66049650	27200	27200	27200	27200	0
441	20240326	114900	66049650	27200	27200	27200	27200	0
442	20240326	114800	66049650	27200	27200	27200	27200	0
443	20240326	114700	66049650	27200	27200	27200	27200	0
444	20240326	114600	66049650	27200	27200	27200	27200	0
445	20240326	114500	66049650	27200	27200	27200	27200	0
446	20240326	114400	66049650	27200	27050	27200	27050	82
447	20240326	114300	63830500	27100	27100	27100	27100	0
448	20240326	114200	63830500	27100	27100	27100	27100	0
449	20240326	114100	63830500	27100	27100	27100	27100	53
450	20240326	114000	62394200	27100	27100	27100	27100	2
451	20240326	113900	62340000	27100	27100	27100	27100	0
452	20240326	113800	62340000	27100	27100	27100	27100	0
453	20240326	113700	62340000	27100	27100	27100	27100	0
454	20240326	113600	62340000	27100	27100	27100	27100	51
455	20240326	113500	60957900	27200	27200	27200	27200	20
456	20240326	113400	60413900	27200	27200	27200	27200	0
457	20240326	113300	60413900	27200	27200	27200	27200	0
458	20240326	113200	60413900	27200	27200	27200	27200	0
459	20240326	113100	60413900	27200	27200	27200	27200	0
460	20240326	113000	60413900	27200	27200	27200	27200	0
461	20240326	112900	60413900	27200	27200	27200	27200	0
462	20240326	112800	60413900	27200	27200	27200	27200	1
463	20240326	112700	60386700	27150	27150	27150	27150	0
464	20240326	112600	60386700	27150	27100	27150	27100	80
465	20240326	112500	58218650	27150	27150	27150	27150	0
466	20240326	112400	58218650	27150	27150	27150	27150	92
467	20240326	112300	55720850	27150	27150	27150	27150	0
468	20240326	112200	55720850	27150	27150	27150	27150	17
469	20240326	112100	55259300	27150	27150	27150	27150	0
470	20240326	112000	55259300	27150	27150	27150	27150	0
471	20240326	111900	55259300	27150	27150	27150	27150	0
472	20240326	111800	55259300	27150	27150	27150	27150	0
473	20240326	111700	55259300	27150	27150	27150	27150	20
474	20240326	111600	54716300	27150	27150	27150	27150	22
475	20240326	111500	54119000	27200	27200	27200	27200	0
476	20240326	111400	54119000	27200	27200	27200	27200	0
477	20240326	111300	54119000	27200	27200	27200	27200	0
478	20240326	111200	54119000	27200	27200	27200	27200	0
479	20240326	111100	54119000	27200	27200	27200	27200	0
480	20240326	111000	54119000	27200	27200	27200	27200	0
481	20240326	110900	54119000	27200	27200	27200	27200	0
482	20240326	110800	54119000	27200	27200	27200	27200	10
483	20240326	110700	53847000	27150	27150	27150	27150	0
484	20240326	110600	53847000	27150	27150	27150	27150	150
485	20240326	110500	49774500	27200	27200	27200	27200	0
486	20240326	110400	49774500	27200	27200	27200	27200	0
487	20240326	110300	49774500	27200	27200	27200	27200	0
488	20240326	110200	49774500	27200	27200	27200	27200	0
489	20240326	110100	49774500	27200	27200	27200	27200	0
490	20240326	110000	49774500	27200	27200	27200	27200	190
491	20240326	105900	44606500	27200	27200	27200	27200	10
492	20240326	105800	44334500	27200	27200	27200	27200	18
493	20240326	105700	43844900	27250	27250	27250	27250	1
494	20240326	105600	43817650	27250	27250	27250	27250	0
495	20240326	105500	43817650	27250	27250	27250	27250	0
496	20240326	105400	43817650	27250	27250	27250	27250	0
497	20240326	105300	43817650	27250	27250	27250	27250	0
498	20240326	105200	43817650	27250	27250	27250	27250	0
499	20240326	105100	43817650	27250	27250	27250	27250	0
500	20240326	105000	43817650	27250	27250	27250	27250	0
501	20240326	104900	43817650	27250	27250	27250	27250	0
502	20240326	104800	43817650	27250	27250	27250	27250	0
503	20240326	104700	43817650	27250	27250	27250	27250	0
504	20240326	104600	43817650	27250	27250	27250	27250	0
505	20240326	104500	43817650	27250	27250	27250	27250	0
506	20240326	104400	43817650	27250	27250	27250	27250	0
507	20240326	104300	43817650	27250	27250	27250	27250	0
508	20240326	104200	43817650	27250	27250	27250	27250	0
509	20240326	104100	43817650	27250	27250	27250	27250	0
510	20240326	104000	43817650	27250	27250	27250	27250	0
511	20240326	103900	43817650	27250	27250	27250	27250	0
512	20240326	103800	43817650	27250	27250	27250	27250	0
513	20240326	103700	43817650	27250	27250	27250	27250	0
514	20240326	103600	43817650	27250	27250	27250	27250	0
515	20240326	103500	43817650	27250	27250	27250	27250	0
516	20240326	103400	43817650	27250	27250	27250	27250	0
517	20240326	103300	43817650	27250	27250	27250	27250	0
518	20240326	103200	43817650	27250	27250	27250	27250	0
519	20240326	103100	43817650	27250	27250	27250	27250	0
520	20240326	103000	43817650	27250	27250	27250	27250	0
521	20240326	102900	43817650	27250	27250	27250	27250	0
522	20240326	102800	43817650	27250	27150	27250	27150	308
523	20240326	102700	35441100	27150	27200	27200	27150	33
524	20240326	102600	34544400	27200	27150	27200	27150	203
525	20240326	102500	29023000	27150	27150	27150	27150	0
526	20240326	102400	29023000	27150	27150	27150	27150	0
527	20240326	102300	29023000	27150	27150	27150	27150	0
528	20240326	102200	29023000	27150	27150	27150	27150	106
529	20240326	102100	26145100	27200	27200	27200	27200	0
530	20240326	102000	26145100	27200	27200	27200	27200	1
531	20240326	101900	26117900	27150	27150	27150	27150	0
532	20240326	101800	26117900	27150	27150	27150	27150	0
533	20240326	101700	26117900	27150	27150	27150	27150	0
534	20240326	101600	26117900	27150	27200	27200	27150	92
535	20240326	101500	23619150	27200	27200	27200	27200	1
536	20240326	101400	23591950	27200	27200	27200	27200	0
537	20240326	101300	23591950	27200	27200	27200	27200	20
538	20240326	101200	23047950	27300	27300	27300	27300	0
539	20240326	101100	23047950	27300	27300	27300	27300	0
540	20240326	101000	23047950	27300	27300	27300	27300	37
541	20240326	100900	22037850	27300	27300	27300	27300	1
542	20240326	100800	22010550	27300	27300	27300	27300	0
543	20240326	100700	22010550	27300	27300	27300	27300	0
544	20240326	100600	22010550	27300	27300	27300	27300	0
545	20240326	100500	22010550	27300	27300	27300	27300	1
546	20240326	100400	21983250	27200	27200	27200	27200	0
547	20240326	100300	21983250	27200	27200	27200	27200	0
548	20240326	100200	21983250	27200	27200	27200	27200	1
549	20240326	100100	21956050	27150	27150	27150	27150	3
550	20240326	100000	21874600	27300	27300	27300	27300	1
551	20240326	095900	21847300	27200	27250	27250	27200	100
552	20240326	095800	19126900	27250	27250	27250	27250	0
553	20240326	095700	19126900	27250	27300	27300	27250	5
554	20240326	095600	18990600	27300	27300	27300	27300	0
555	20240326	095500	18990600	27300	27300	27300	27300	0
556	20240326	095400	18990600	27300	27300	27300	27300	38
557	20240326	095300	17953200	27250	27250	27250	27250	0
558	20240326	095200	17953200	27250	27300	27300	27250	106
559	20240326	095100	15064400	27300	27300	27300	27300	0
560	20240326	095000	15064400	27300	27300	27300	27300	17
561	20240326	094900	14600300	27300	27400	27400	27300	132
562	20240326	094800	10994250	27350	27350	27350	27350	0
563	20240326	094700	10994250	27350	27350	27350	27350	0
564	20240326	094600	10994250	27350	27350	27350	27350	0
565	20240326	094500	10994250	27350	27350	27350	27350	0
566	20240326	094400	10994250	27350	27350	27350	27350	0
567	20240326	094300	10994250	27350	27350	27350	27350	0
568	20240326	094200	10994250	27350	27350	27350	27350	0
569	20240326	094100	10994250	27350	27350	27350	27350	0
570	20240326	094000	10994250	27350	27400	27400	27350	36
571	20240326	093900	10009050	27500	27500	27500	27500	0
572	20240326	093800	10009050	27500	27500	27500	27500	0
573	20240326	093700	10009050	27500	27500	27500	27500	0
574	20240326	093600	10009050	27500	27500	27500	27500	0
575	20240326	093500	10009050	27500	27500	27500	27500	0
576	20240326	093400	10009050	27500	27500	27500	27500	0
577	20240326	093300	10009050	27500	27500	27500	27500	0
578	20240326	093200	10009050	27500	27500	27500	27500	0
579	20240326	093100	10009050	27500	27500	27500	27500	0
580	20240326	093000	10009050	27500	27500	27500	27500	1
581	20240326	092900	9981550	27350	27350	27350	27350	0
582	20240326	092800	9981550	27350	27350	27350	27350	0
583	20240326	092700	9981550	27350	27350	27350	27350	0
584	20240326	092600	9981550	27350	27350	27350	27350	0
585	20240326	092500	9981550	27350	27350	27350	27350	14
586	20240326	092400	9598650	27500	27500	27500	27500	0
587	20240326	092300	9598650	27500	27500	27500	27500	1
588	20240326	092200	9571150	27300	27300	27300	27300	0
589	20240326	092100	9571150	27300	27300	27300	27300	42
590	20240326	092000	8424550	27400	27500	27500	27400	41
591	20240326	091900	7297150	27400	27450	27450	27400	126
592	20240326	091800	3843450	27500	27500	27500	27500	40
593	20240326	091700	2743450	27500	27500	27500	27500	0
594	20240326	091600	2743450	27500	27500	27500	27500	0
595	20240326	091500	2743450	27500	27500	27500	27500	2
596	20240326	091400	2688450	27450	27450	27450	27450	0
597	20240326	091300	2688450	27450	27450	27450	27450	0
598	20240326	091200	2688450	27450	27450	27450	27450	0
599	20240326	091100	2688450	27450	27450	27450	27450	4
600	20240326	091000	2578650	27500	27450	27500	27450	75
601	20240326	090900	519800	27500	27450	27500	27450	2
602	20240326	090800	464850	27450	27450	27450	27450	0
603	20240326	090700	464850	27450	27450	27450	27450	1
604	20240326	090600	437400	27550	27550	27550	27550	0
605	20240326	090500	437400	27550	27550	27550	27550	0
606	20240326	090400	437400	27550	27550	27550	27550	1
607	20240326	090300	409850	27300	27300	27300	27300	1
608	20240326	090200	382550	27600	27600	27600	27600	0
609	20240326	090100	382550	27600	27600	27600	27600	0
610	20240326	090000	382550	27600	27250	27600	27250	14