KissMeData/270210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210000	259196350	21800	21800	21800	21800	3
3	20250327	205900	259196350	21800	21800	21800	21800	0
4	20250327	205800	259196350	21800	21800	21800	21800	0
5	20250327	205700	259196350	21800	21800	21800	21800	0
6	20250327	205600	259196350	21800	21800	21800	21800	0
7	20250327	205500	259196350	21800	21800	21800	21800	0
8	20250327	205400	259196350	21800	21800	21800	21800	0
9	20250327	205300	259196350	21800	21800	21800	21800	0
10	20250327	205200	259196350	21800	21800	21800	21800	0
11	20250327	205100	259196350	21800	21800	21800	21800	0
12	20250327	205000	259196350	21800	21800	21800	21800	0
13	20250327	204900	259196350	21800	21800	21800	21800	0
14	20250327	204800	259196350	21800	21800	21800	21800	0
15	20250327	204700	259196350	21800	21800	21800	21800	0
16	20250327	204600	259196350	21800	21800	21800	21800	0
17	20250327	204500	259196350	21800	21800	21800	21800	0
18	20250327	204400	259196350	21800	21800	21800	21800	0
19	20250327	204300	259196350	21800	21800	21800	21800	0
20	20250327	204200	259196350	21800	21800	21800	21800	0
21	20250327	204100	259196350	21800	21800	21800	21800	0
22	20250327	204000	259196350	21800	21800	21800	21800	0
23	20250327	203900	259196350	21800	21800	21800	21800	0
24	20250327	203800	259196350	21800	21800	21800	21800	0
25	20250327	203700	259196350	21800	21800	21800	21800	0
26	20250327	203600	259196350	21800	21800	21800	21800	0
27	20250327	203500	259196350	21800	21800	21800	21800	0
28	20250327	203400	259196350	21800	21800	21800	21800	0
29	20250327	203300	259196350	21800	21800	21800	21800	0
30	20250327	203200	259196350	21800	21800	21800	21800	0
31	20250327	203100	259196350	21800	21800	21800	21800	0
32	20250327	203000	259196350	21800	21800	21800	21800	3
33	20250327	202900	259196350	21800	21800	21800	21800	0
34	20250327	202800	259196350	21800	21800	21800	21800	0
35	20250327	202700	259196350	21800	21800	21800	21800	0
36	20250327	202600	259196350	21800	21800	21800	21800	0
37	20250327	202500	259196350	21800	21800	21800	21800	0
38	20250327	202400	259196350	21800	21800	21800	21800	0
39	20250327	202300	259196350	21800	21800	21800	21800	0
40	20250327	202200	259196350	21800	21800	21800	21800	0
41	20250327	202100	259196350	21800	21800	21800	21800	0
42	20250327	202000	259196350	21800	21800	21800	21800	0
43	20250327	201900	259196350	21800	21800	21800	21800	0
44	20250327	201800	259196350	21800	21800	21800	21800	0
45	20250327	201700	259196350	21800	21800	21800	21800	0
46	20250327	201600	259196350	21800	21800	21800	21800	0
47	20250327	201500	259196350	21800	21800	21800	21800	0
48	20250327	201400	259196350	21800	21800	21800	21800	0
49	20250327	201300	259196350	21800	21800	21800	21800	0
50	20250327	201200	259196350	21800	21800	21800	21800	0
51	20250327	201100	259196350	21800	21800	21800	21800	0
52	20250327	201000	259196350	21800	21800	21800	21800	0
53	20250327	200900	259196350	21800	21800	21800	21800	0
54	20250327	200800	259196350	21800	21800	21800	21800	0
55	20250327	200700	259196350	21800	21800	21800	21800	0
56	20250327	200600	259196350	21800	21800	21800	21800	0
57	20250327	200500	259196350	21800	21800	21800	21800	0
58	20250327	200400	259196350	21800	21800	21800	21800	0
59	20250327	200300	259196350	21800	21800	21800	21800	0
60	20250327	200200	259196350	21800	21800	21800	21800	0
61	20250327	200100	259196350	21800	21800	21800	21800	0
62	20250327	200000	259196350	21800	21800	21800	21800	3
63	20250327	195900	259196350	21800	21800	21800	21800	0
64	20250327	195800	259196350	21800	21800	21800	21800	0
65	20250327	195700	259196350	21800	21800	21800	21800	0
66	20250327	195600	259196350	21800	21800	21800	21800	0
67	20250327	195500	259196350	21800	21800	21800	21800	0
68	20250327	195400	259196350	21800	21800	21800	21800	0
69	20250327	195300	259196350	21800	21800	21800	21800	0
70	20250327	195200	259196350	21800	21800	21800	21800	0
71	20250327	195100	259196350	21800	21800	21800	21800	0
72	20250327	195000	259196350	21800	21800	21800	21800	0
73	20250327	194900	259196350	21800	21800	21800	21800	0
74	20250327	194800	259196350	21800	21800	21800	21800	0
75	20250327	194700	259196350	21800	21800	21800	21800	0
76	20250327	194600	259196350	21800	21800	21800	21800	0
77	20250327	194500	259196350	21800	21800	21800	21800	0
78	20250327	194400	259196350	21800	21800	21800	21800	0
79	20250327	194300	259196350	21800	21800	21800	21800	0
80	20250327	194200	259196350	21800	21800	21800	21800	0
81	20250327	194100	259196350	21800	21800	21800	21800	0
82	20250327	194000	259196350	21800	21800	21800	21800	0
83	20250327	193900	259196350	21800	21800	21800	21800	0
84	20250327	193800	259196350	21800	21800	21800	21800	0
85	20250327	193700	259196350	21800	21800	21800	21800	0
86	20250327	193600	259196350	21800	21800	21800	21800	0
87	20250327	193500	259196350	21800	21800	21800	21800	0
88	20250327	193400	259196350	21800	21800	21800	21800	0
89	20250327	193300	259196350	21800	21800	21800	21800	0
90	20250327	193200	259196350	21800	21800	21800	21800	0
91	20250327	193100	259196350	21800	21800	21800	21800	0
92	20250327	193000	259196350	21800	21800	21800	21800	3
93	20250327	192900	259196350	21800	21800	21800	21800	0
94	20250327	192800	259196350	21800	21800	21800	21800	0
95	20250327	192700	259196350	21800	21800	21800	21800	0
96	20250327	192600	259196350	21800	21800	21800	21800	0
97	20250327	192500	259196350	21800	21800	21800	21800	0
98	20250327	192400	259196350	21800	21800	21800	21800	0
99	20250327	192300	259196350	21800	21800	21800	21800	0
100	20250327	192200	259196350	21800	21800	21800	21800	0
101	20250327	192100	259196350	21800	21800	21800	21800	0
102	20250327	192000	259196350	21800	21800	21800	21800	0
103	20250327	191900	259196350	21800	21800	21800	21800	0
104	20250327	191800	259196350	21800	21800	21800	21800	0
105	20250327	191700	259196350	21800	21800	21800	21800	0
106	20250327	191600	259196350	21800	21800	21800	21800	0
107	20250327	191500	259196350	21800	21800	21800	21800	0
108	20250327	191400	259196350	21800	21800	21800	21800	0
109	20250327	191300	259196350	21800	21800	21800	21800	0
110	20250327	191200	259196350	21800	21800	21800	21800	0
111	20250327	191100	259196350	21800	21800	21800	21800	0
112	20250327	191000	259196350	21800	21800	21800	21800	0
113	20250327	190900	259196350	21800	21800	21800	21800	0
114	20250327	190800	259196350	21800	21800	21800	21800	0
115	20250327	190700	259196350	21800	21800	21800	21800	0
116	20250327	190600	259196350	21800	21800	21800	21800	0
117	20250327	190500	259196350	21800	21800	21800	21800	0
118	20250327	190400	259196350	21800	21800	21800	21800	0
119	20250327	190300	259196350	21800	21800	21800	21800	0
120	20250327	190200	259196350	21800	21800	21800	21800	0
121	20250327	190100	259196350	21800	21800	21800	21800	0
122	20250327	190000	259196350	21800	21800	21800	21800	3
123	20250327	185900	259196350	21800	21800	21800	21800	0
124	20250327	185800	259196350	21800	21800	21800	21800	0
125	20250327	185700	259196350	21800	21800	21800	21800	0
126	20250327	185600	259196350	21800	21800	21800	21800	0
127	20250327	185500	259196350	21800	21800	21800	21800	0
128	20250327	185400	259196350	21800	21800	21800	21800	0
129	20250327	185300	259196350	21800	21800	21800	21800	0
130	20250327	185200	259196350	21800	21800	21800	21800	0
131	20250327	185100	259196350	21800	21800	21800	21800	0
132	20250327	185000	259196350	21800	21800	21800	21800	0
133	20250327	184900	259196350	21800	21800	21800	21800	0
134	20250327	184800	259196350	21800	21800	21800	21800	0
135	20250327	184700	259196350	21800	21800	21800	21800	0
136	20250327	184600	259196350	21800	21800	21800	21800	0
137	20250327	184500	259196350	21800	21800	21800	21800	0
138	20250327	184400	259196350	21800	21800	21800	21800	0
139	20250327	184300	259196350	21800	21800	21800	21800	0
140	20250327	184200	259196350	21800	21800	21800	21800	0
141	20250327	184100	259196350	21800	21800	21800	21800	0
142	20250327	184000	259196350	21800	21800	21800	21800	0
143	20250327	183900	259196350	21800	21800	21800	21800	0
144	20250327	183800	259196350	21800	21800	21800	21800	0
145	20250327	183700	259196350	21800	21800	21800	21800	0
146	20250327	183600	259196350	21800	21800	21800	21800	0
147	20250327	183500	259196350	21800	21800	21800	21800	0
148	20250327	183400	259196350	21800	21800	21800	21800	0
149	20250327	183300	259196350	21800	21800	21800	21800	0
150	20250327	183200	259196350	21800	21800	21800	21800	0
151	20250327	183100	259196350	21800	21800	21800	21800	0
152	20250327	183000	259196350	21800	21800	21800	21800	3
153	20250327	182900	259196350	21800	21800	21800	21800	0
154	20250327	182800	259196350	21800	21800	21800	21800	0
155	20250327	182700	259196350	21800	21800	21800	21800	0
156	20250327	182600	259196350	21800	21800	21800	21800	0
157	20250327	182500	259196350	21800	21800	21800	21800	0
158	20250327	182400	259196350	21800	21800	21800	21800	0
159	20250327	182300	259196350	21800	21800	21800	21800	0
160	20250327	182200	259196350	21800	21800	21800	21800	0
161	20250327	182100	259196350	21800	21800	21800	21800	0
162	20250327	182000	259196350	21800	21800	21800	21800	0
163	20250327	181900	259196350	21800	21800	21800	21800	0
164	20250327	181800	259196350	21800	21800	21800	21800	0
165	20250327	181700	259196350	21800	21800	21800	21800	0
166	20250327	181600	259196350	21800	21800	21800	21800	0
167	20250327	181500	259196350	21800	21800	21800	21800	0
168	20250327	181400	259196350	21800	21800	21800	21800	0
169	20250327	181300	259196350	21800	21800	21800	21800	0
170	20250327	181200	259196350	21800	21800	21800	21800	0
171	20250327	181100	259196350	21800	21800	21800	21800	0
172	20250327	181000	259196350	21800	21800	21800	21800	0
173	20250327	180900	259196350	21800	21800	21800	21800	0
174	20250327	180800	259196350	21800	21800	21800	21800	0
175	20250327	180700	259196350	21800	21800	21800	21800	0
176	20250327	180600	259196350	21800	21800	21800	21800	0
177	20250327	180500	259196350	21800	21800	21800	21800	0
178	20250327	180400	259196350	21800	21800	21800	21800	0
179	20250327	180300	259196350	21800	21800	21800	21800	0
180	20250327	180200	259196350	21800	21800	21800	21800	0
181	20250327	180100	259196350	21800	21800	21800	21800	0
182	20250327	180000	259196350	21800	21800	21800	21800	3
183	20250327	175900	259196350	21800	21800	21800	21800	0
184	20250327	175800	259196350	21800	21800	21800	21800	0
185	20250327	175700	259196350	21800	21800	21800	21800	0
186	20250327	175600	259196350	21800	21800	21800	21800	0
187	20250327	175500	259196350	21800	21800	21800	21800	0
188	20250327	175400	259196350	21800	21800	21800	21800	0
189	20250327	175300	259196350	21800	21800	21800	21800	0
190	20250327	175200	259196350	21800	21800	21800	21800	0
191	20250327	175100	259196350	21800	21800	21800	21800	0
192	20250327	175000	259196350	21800	21800	21800	21800	0
193	20250327	174900	259196350	21800	21800	21800	21800	0
194	20250327	174800	259196350	21800	21800	21800	21800	0
195	20250327	174700	259196350	21800	21800	21800	21800	0
196	20250327	174600	259196350	21800	21800	21800	21800	0
197	20250327	174500	259196350	21800	21800	21800	21800	0
198	20250327	174400	259196350	21800	21800	21800	21800	0
199	20250327	174300	259196350	21800	21800	21800	21800	0
200	20250327	174200	259196350	21800	21800	21800	21800	0
201	20250327	174100	259196350	21800	21800	21800	21800	0
202	20250327	174000	259196350	21800	21800	21800	21800	0
203	20250327	173900	259196350	21800	21800	21800	21800	0
204	20250327	173800	259196350	21800	21800	21800	21800	0
205	20250327	173700	259196350	21800	21800	21800	21800	0
206	20250327	173600	259196350	21800	21800	21800	21800	0
207	20250327	173500	259196350	21800	21800	21800	21800	0
208	20250327	173400	259196350	21800	21800	21800	21800	0
209	20250327	173300	259196350	21800	21800	21800	21800	0
210	20250327	173200	259196350	21800	21800	21800	21800	0
211	20250327	173100	259196350	21800	21800	21800	21800	0
212	20250327	173000	259196350	21800	21800	21800	21800	3
213	20250327	172900	259196350	21800	21800	21800	21800	0
214	20250327	172800	259196350	21800	21800	21800	21800	0
215	20250327	172700	259196350	21800	21800	21800	21800	0
216	20250327	172600	259196350	21800	21800	21800	21800	0
217	20250327	172500	259196350	21800	21800	21800	21800	0
218	20250327	172400	259196350	21800	21800	21800	21800	0
219	20250327	172300	259196350	21800	21800	21800	21800	0
220	20250327	172200	259196350	21800	21800	21800	21800	0
221	20250327	172100	259196350	21800	21800	21800	21800	0
222	20250327	172000	259196350	21800	21800	21800	21800	0
223	20250327	171900	259196350	21800	21800	21800	21800	0
224	20250327	171800	259196350	21800	21800	21800	21800	0
225	20250327	171700	259196350	21800	21800	21800	21800	0
226	20250327	171600	259196350	21800	21800	21800	21800	0
227	20250327	171500	259196350	21800	21800	21800	21800	0
228	20250327	171400	259196350	21800	21800	21800	21800	0
229	20250327	171300	259196350	21800	21800	21800	21800	0
230	20250327	171200	259196350	21800	21800	21800	21800	0
231	20250327	171100	259196350	21800	21800	21800	21800	0
232	20250327	171000	259196350	21800	21800	21800	21800	0
233	20250327	170900	259196350	21800	21800	21800	21800	0
234	20250327	170800	259196350	21800	21800	21800	21800	0
235	20250327	170700	259196350	21800	21800	21800	21800	0
236	20250327	170600	259196350	21800	21800	21800	21800	0
237	20250327	170500	259196350	21800	21800	21800	21800	0
238	20250327	170400	259196350	21800	21800	21800	21800	0
239	20250327	170300	259196350	21800	21800	21800	21800	0
240	20250327	170200	259196350	21800	21800	21800	21800	0
241	20250327	170100	259196350	21800	21800	21800	21800	0
242	20250327	170000	259196350	21800	21800	21800	21800	3
243	20250327	165900	259196350	21800	21800	21800	21800	0
244	20250327	165800	259196350	21800	21800	21800	21800	0
245	20250327	165700	259196350	21800	21800	21800	21800	0
246	20250327	165600	259196350	21800	21800	21800	21800	0
247	20250327	165500	259196350	21800	21800	21800	21800	0
248	20250327	165400	259196350	21800	21800	21800	21800	0
249	20250327	165300	259196350	21800	21800	21800	21800	0
250	20250327	165200	259196350	21800	21800	21800	21800	0
251	20250327	165100	259196350	21800	21800	21800	21800	0
252	20250327	165000	259196350	21800	21800	21800	21800	0
253	20250327	164900	259196350	21800	21800	21800	21800	0
254	20250327	164800	259196350	21800	21800	21800	21800	0
255	20250327	164700	259196350	21800	21800	21800	21800	0
256	20250327	164600	259196350	21800	21800	21800	21800	0
257	20250327	164500	259196350	21800	21800	21800	21800	0
258	20250327	164400	259196350	21800	21800	21800	21800	0
259	20250327	164300	259196350	21800	21800	21800	21800	0
260	20250327	164200	259196350	21800	21800	21800	21800	0
261	20250327	164100	259196350	21800	21800	21800	21800	0
262	20250327	164000	259196350	21800	21800	21800	21800	0
263	20250327	163900	259196350	21800	21800	21800	21800	0
264	20250327	163800	259196350	21800	21800	21800	21800	0
265	20250327	163700	259196350	21800	21800	21800	21800	0
266	20250327	163600	259196350	21800	21800	21800	21800	0
267	20250327	163500	259196350	21800	21800	21800	21800	0
268	20250327	163400	259196350	21800	21800	21800	21800	0
269	20250327	163300	259196350	21800	21800	21800	21800	0
270	20250327	163200	259196350	21800	21800	21800	21800	0
271	20250327	163100	259196350	21800	21800	21800	21800	0
272	20250327	163000	259196350	21800	21800	21800	21800	3
273	20250327	162900	259196350	21800	21800	21800	21800	0
274	20250327	162800	259196350	21800	21800	21800	21800	0
275	20250327	162700	259196350	21800	21800	21800	21800	0
276	20250327	162600	259196350	21800	21800	21800	21800	0
277	20250327	162500	259196350	21800	21800	21800	21800	0
278	20250327	162400	259196350	21800	21800	21800	21800	0
279	20250327	162300	259196350	21800	21800	21800	21800	0
280	20250327	162200	259196350	21800	21800	21800	21800	0
281	20250327	162100	259196350	21800	21800	21800	21800	0
282	20250327	162000	259196350	21800	21800	21800	21800	0
283	20250327	161900	259196350	21800	21800	21800	21800	0
284	20250327	161800	259196350	21800	21800	21800	21800	0
285	20250327	161700	259196350	21800	21800	21800	21800	0
286	20250327	161600	259196350	21800	21800	21800	21800	0
287	20250327	161500	259196350	21800	21800	21800	21800	0
288	20250327	161400	259196350	21800	21800	21800	21800	0
289	20250327	161300	259196350	21800	21800	21800	21800	0
290	20250327	161200	259196350	21800	21800	21800	21800	0
291	20250327	161100	259196350	21800	21800	21800	21800	0
292	20250327	161000	259196350	21800	21800	21800	21800	0
293	20250327	160900	259196350	21800	21800	21800	21800	0
294	20250327	160800	259196350	21800	21800	21800	21800	0
295	20250327	160700	259196350	21800	21800	21800	21800	0
296	20250327	160600	259196350	21800	21800	21800	21800	0
297	20250327	160500	259196350	21800	21800	21800	21800	0
298	20250327	160400	259196350	21800	21800	21800	21800	0
299	20250327	160300	259196350	21800	21800	21800	21800	0
300	20250327	160200	259196350	21800	21800	21800	21800	0
301	20250327	160100	259196350	21800	21800	21800	21800	0
302	20250327	160000	259196350	21800	21800	21800	21800	3
303	20250327	155900	259196350	21800	21800	21800	21800	0
304	20250327	155800	259196350	21800	21800	21800	21800	0
305	20250327	155700	259196350	21800	21800	21800	21800	0
306	20250327	155600	259196350	21800	21800	21800	21800	0
307	20250327	155500	259196350	21800	21800	21800	21800	0
308	20250327	155400	259196350	21800	21800	21800	21800	0
309	20250327	155300	259196350	21800	21800	21800	21800	0
310	20250327	155200	259196350	21800	21800	21800	21800	0
311	20250327	155100	259196350	21800	21800	21800	21800	0
312	20250327	155000	259196350	21800	21800	21800	21800	0
313	20250327	154900	259196350	21800	21800	21800	21800	0
314	20250327	154800	259196350	21800	21800	21800	21800	0
315	20250327	154700	259196350	21800	21800	21800	21800	0
316	20250327	154600	259196350	21800	21800	21800	21800	0
317	20250327	154500	259196350	21800	21800	21800	21800	0
318	20250327	154400	259196350	21800	21800	21800	21800	0
319	20250327	154300	259196350	21800	21800	21800	21800	0
320	20250327	154200	259196350	21800	21800	21800	21800	0
321	20250327	154100	259196350	21800	21800	21800	21800	0
322	20250327	154000	259196350	21800	21800	21800	21800	0
323	20250327	153900	259196350	21800	21800	21800	21800	0
324	20250327	153800	259196350	21800	21800	21800	21800	0
325	20250327	153700	259196350	21800	21800	21800	21800	0
326	20250327	153600	259196350	21800	21800	21800	21800	0
327	20250327	153500	259196350	21800	21800	21800	21800	0
328	20250327	153400	259196350	21800	21800	21800	21800	0
329	20250327	153300	259196350	21800	21800	21800	21800	0
330	20250327	153200	259196350	21800	21800	21800	21800	0
331	20250327	153100	259196350	21800	21800	21800	21800	0
332	20250327	153000	259196350	21800	21800	21800	21800	6
333	20250327	152900	259130950	21900	21900	21900	21900	0
334	20250327	152800	259130950	21900	21900	21900	21900	0
335	20250327	152700	259130950	21900	21900	21900	21900	0
336	20250327	152600	259130950	21900	21900	21900	21900	0
337	20250327	152500	259130950	21900	21900	21900	21900	0
338	20250327	152400	259130950	21900	21900	21900	21900	0
339	20250327	152300	259130950	21900	21900	21900	21900	0
340	20250327	152200	259130950	21900	21900	21900	21900	0
341	20250327	152100	259130950	21900	21900	21900	21900	0
342	20250327	152000	259130950	21900	21900	21900	21900	0
343	20250327	151900	259130950	21900	21900	21900	21900	0
344	20250327	151800	259130950	21900	21900	21900	21900	0
345	20250327	151700	259130950	21900	21900	21900	21900	0
346	20250327	151600	259130950	21900	21900	21900	21900	0
347	20250327	151500	259130950	21900	21900	21900	21900	0
348	20250327	151400	259130950	21900	21900	21900	21900	0
349	20250327	151300	259130950	21900	21900	21900	21900	0
350	20250327	151200	259130950	21900	21900	21900	21900	0
351	20250327	151100	259130950	21900	21900	21900	21900	0
352	20250327	151000	259130950	21900	21900	21900	21900	0
353	20250327	150900	259130950	21900	21900	21900	21900	0
354	20250327	150800	259130950	21900	21900	21900	21900	0
355	20250327	150700	259130950	21900	21900	21900	21900	0
356	20250327	150600	259130950	21900	21900	21900	21900	1
357	20250327	150500	259109050	21500	21500	21500	21500	129
358	20250327	150400	256335550	21500	21500	21500	21500	0
359	20250327	150300	256335550	21500	21500	21500	21500	0
360	20250327	150200	256335550	21500	21500	21500	21500	0
361	20250327	150100	256335550	21500	21550	21550	21500	40
362	20250327	150000	255474500	21950	21550	21950	21550	7
363	20250327	145900	255323250	21550	21550	21550	21550	0
364	20250327	145800	255323250	21550	21550	21550	21550	0
365	20250327	145700	255323250	21550	21550	21550	21550	0
366	20250327	145600	255323250	21550	21550	21550	21550	5
367	20250327	145500	255215500	22150	22150	22150	22150	0
368	20250327	145400	255215500	22150	21550	22150	21550	94
369	20250327	145300	253189200	22150	22150	22150	22150	0
370	20250327	145200	253189200	22150	22150	22150	22150	1
371	20250327	145100	253167050	21600	21650	21650	21600	158
372	20250327	145000	249749850	21700	21700	21700	21700	0
373	20250327	144900	249749850	21700	21750	21750	21700	100
374	20250327	144800	247577350	21650	21650	21650	21650	0
375	20250327	144700	247577350	21650	21650	21650	21650	0
376	20250327	144600	247577350	21650	21650	21650	21650	0
377	20250327	144500	247577350	21650	21650	21650	21650	0
378	20250327	144400	247577350	21650	21650	21650	21650	0
379	20250327	144300	247577350	21650	21650	21650	21650	0
380	20250327	144200	247577350	21650	21650	21650	21650	0
381	20250327	144100	247577350	21650	21650	21650	21650	0
382	20250327	144000	247577350	21650	21650	21650	21650	0
383	20250327	143900	247577350	21650	21650	21650	21650	0
384	20250327	143800	247577350	21650	21650	21650	21650	0
385	20250327	143700	247577350	21650	21650	21650	21650	0
386	20250327	143600	247577350	21650	21650	21650	21650	0
387	20250327	143500	247577350	21650	21650	21650	21650	0
388	20250327	143400	247577350	21650	22300	22300	21650	73
389	20250327	143300	245985950	22350	22350	22350	22350	0
390	20250327	143200	245985950	22350	22350	22350	22350	0
391	20250327	143100	245985950	22350	22350	22350	22350	0
392	20250327	143000	245985950	22350	22350	22350	22350	17
393	20250327	142900	245606000	22350	22350	22350	22350	0
394	20250327	142800	245606000	22350	22350	22350	22350	0
395	20250327	142700	245606000	22350	22350	22350	22350	0
396	20250327	142600	245606000	22350	22350	22350	22350	0
397	20250327	142500	245606000	22350	22350	22350	22350	0
398	20250327	142400	245606000	22350	22350	22350	22350	0
399	20250327	142300	245606000	22350	22350	22350	22350	0
400	20250327	142200	245606000	22350	22350	22350	22350	0
401	20250327	142100	245606000	22350	22350	22350	22350	0
402	20250327	142000	245606000	22350	22350	22350	22350	0
403	20250327	141900	245606000	22350	22350	22350	22350	0
404	20250327	141800	245606000	22350	22350	22350	22350	0
405	20250327	141700	245606000	22350	22350	22350	22350	0
406	20250327	141600	245606000	22350	22350	22350	22350	0
407	20250327	141500	245606000	22350	22350	22350	22350	0
408	20250327	141400	245606000	22350	22350	22350	22350	0
409	20250327	141300	245606000	22350	22350	22350	22350	0
410	20250327	141200	245606000	22350	22350	22350	22350	0
411	20250327	141100	245606000	22350	22350	22350	22350	0
412	20250327	141000	245606000	22350	22350	22350	22350	0
413	20250327	140900	245606000	22350	22350	22350	22350	0
414	20250327	140800	245606000	22350	22350	22350	22350	0
415	20250327	140700	245606000	22350	22350	22350	22350	0
416	20250327	140600	245606000	22350	22350	22350	22350	0
417	20250327	140500	245606000	22350	22350	22350	22350	5
418	20250327	140400	245494250	22350	22150	22350	22150	74
419	20250327	140300	243849650	21600	21600	21600	21600	0
420	20250327	140200	243849650	21600	21600	21600	21600	0
421	20250327	140100	243849650	21600	21600	21600	21600	0
422	20250327	140000	243849650	21600	21600	21600	21600	20
423	20250327	135900	243417650	22000	22000	22000	22000	0
424	20250327	135800	243417650	22000	22000	22000	22000	0
425	20250327	135700	243417650	22000	22000	22000	22000	0
426	20250327	135600	243417650	22000	22000	22000	22000	0
427	20250327	135500	243417650	22000	22000	22000	22000	0
428	20250327	135400	243417650	22000	22000	22000	22000	0
429	20250327	135300	243417650	22000	22000	22000	22000	0
430	20250327	135200	243417650	22000	22000	22000	22000	0
431	20250327	135100	243417650	22000	22000	22000	22000	0
432	20250327	135000	243417650	22000	22000	22000	22000	0
433	20250327	134900	243417650	22000	22000	22000	22000	0
434	20250327	134800	243417650	22000	22000	22000	22000	0
435	20250327	134700	243417650	22000	22000	22000	22000	50
436	20250327	134600	242317650	22000	22000	22000	22000	0
437	20250327	134500	242317650	22000	22000	22000	22000	0
438	20250327	134400	242317650	22000	22000	22000	22000	0
439	20250327	134300	242317650	22000	22000	22000	22000	0
440	20250327	134200	242317650	22000	22000	22000	22000	0
441	20250327	134100	242317650	22000	22000	22000	22000	0
442	20250327	134000	242317650	22000	22000	22000	22000	0
443	20250327	133900	242317650	22000	22000	22000	22000	1
444	20250327	133800	242295650	21800	21800	21800	21800	0
445	20250327	133700	242295650	21800	21800	21800	21800	0
446	20250327	133600	242295650	21800	21800	21800	21800	0
447	20250327	133500	242295650	21800	21800	21800	21800	0
448	20250327	133400	242295650	21800	21800	21800	21800	0
449	20250327	133300	242295650	21800	21850	21850	21800	50
450	20250327	133200	241204700	22250	22200	22250	22200	22
451	20250327	133100	240715700	22250	22250	22250	22250	0
452	20250327	133000	240715700	22250	22250	22250	22250	6
453	20250327	132900	240582200	21900	21900	21900	21900	0
454	20250327	132800	240582200	21900	21900	21900	21900	0
455	20250327	132700	240582200	21900	21900	21900	21900	0
456	20250327	132600	240582200	21900	21900	21900	21900	0
457	20250327	132500	240582200	21900	21900	21900	21850	39
458	20250327	132400	239728800	22800	22800	22800	22800	0
459	20250327	132300	239728800	22800	22800	22800	22800	0
460	20250327	132200	239728800	22800	22800	22800	22800	1
461	20250327	132100	239706000	22100	22000	22100	22000	65
462	20250327	132000	238273450	22000	21950	22000	21950	38
463	20250327	131900	237438400	22100	22100	22100	22100	0
464	20250327	131800	237438400	22100	22450	22450	22100	33
465	20250327	131700	236701850	21400	21400	21400	21400	0
466	20250327	131600	236701850	21400	22000	22000	21400	180
467	20250327	131500	232839450	23900	23900	23900	23900	0
468	20250327	131400	232839450	23900	23900	23900	23900	0
469	20250327	131300	232839450	23900	23900	23900	23900	0
470	20250327	131200	232839450	23900	23000	23900	23000	26
471	20250327	131100	232223850	22750	22750	22750	22750	0
472	20250327	131000	232223850	22750	22750	22750	22750	0
473	20250327	130900	232223850	22750	22750	22750	22750	0
474	20250327	130800	232223850	22750	22750	22750	22750	47
475	20250327	130700	231154600	21950	21900	22750	21900	155
476	20250327	130600	227729850	21900	21900	21900	21900	0
477	20250327	130500	227729850	21900	21900	21900	21900	1
478	20250327	130400	227707950	21350	21350	21350	21350	516
479	20250327	130300	216691350	21350	21350	21350	21350	263
480	20250327	130200	211076300	21350	21350	21350	21350	0
481	20250327	130100	211076300	21350	21350	21350	21350	10
482	20250327	130000	210862800	21350	21350	21350	21350	21
483	20250327	125900	210414450	21350	21350	21350	21350	0
484	20250327	125800	210414450	21350	21350	21350	21350	25
485	20250327	125700	209880700	21350	21350	21350	21350	433
486	20250327	125600	200636150	21350	22750	22800	21350	537
487	20250327	125500	189088600	22000	22000	22000	22000	65
488	20250327	125400	187658600	21450	21800	21800	21450	70
489	20250327	125300	186150100	22000	22000	22000	22000	0
490	20250327	125200	186150100	22000	22000	22000	22000	0
491	20250327	125100	186150100	22000	22000	22000	22000	0
492	20250327	125000	186150100	22000	22000	22000	22000	0
493	20250327	124900	186150100	22000	22000	22000	22000	0
494	20250327	124800	186150100	22000	22000	22000	22000	49
495	20250327	124700	185072100	22000	22000	22000	22000	1
496	20250327	124600	185050100	21750	21750	21750	21750	6
497	20250327	124500	184919600	21750	21750	21750	21750	45
498	20250327	124400	183940850	21750	21750	21750	21700	115
499	20250327	124300	181439950	21750	21750	21750	21750	100
500	20250327	124200	179264950	21750	21400	21750	21350	1114
501	20250327	124100	155432850	21800	21800	21800	21800	12
502	20250327	124000	155171250	21800	21800	21800	21800	80
503	20250327	123900	153427250	21350	21350	21350	21350	0
504	20250327	123800	153427250	21350	21350	21350	21350	0
505	20250327	123700	153427250	21350	21350	21350	21350	1
506	20250327	123600	153405900	21350	21400	21400	21350	11
507	20250327	123500	153170850	21350	21350	21350	21350	0
508	20250327	123400	153170850	21350	22050	22050	21350	3112
509	20250327	123300	86547300	22700	22700	22700	22700	2
510	20250327	123200	86501900	22000	22000	22000	22000	0
511	20250327	123100	86501900	22000	22000	22000	22000	0
512	20250327	123000	86501900	22000	22000	22000	22000	0
513	20250327	122900	86501900	22000	22000	22000	22000	0
514	20250327	122800	86501900	22000	22000	22000	22000	0
515	20250327	122700	86501900	22000	22000	22000	22000	0
516	20250327	122600	86501900	22000	22000	22000	22000	1
517	20250327	122500	86479900	22000	22000	22000	22000	37
518	20250327	122400	85665900	22000	22000	22000	22000	442
519	20250327	122300	75941900	22950	22950	22950	22950	0
520	20250327	122200	75941900	22950	22950	22950	22950	16
521	20250327	122100	75574700	22900	22900	22900	22900	13
522	20250327	122000	75277000	23000	23000	23000	23000	6
523	20250327	121900	75139000	22000	22000	22000	22000	0
524	20250327	121800	75139000	22000	22000	22000	22000	228
525	20250327	121700	70123000	22000	22000	22000	22000	0
526	20250327	121600	70123000	22000	22000	22000	22000	0
527	20250327	121500	70123000	22000	22000	22000	22000	0
528	20250327	121400	70123000	22000	22000	22000	22000	0
529	20250327	121300	70123000	22000	22550	22550	22000	500
530	20250327	121200	59048850	22500	22500	22500	22500	0
531	20250327	121100	59048850	22500	22500	22500	22500	0
532	20250327	121000	59048850	22500	22500	22500	22500	0
533	20250327	120900	59048850	22500	22500	22500	22500	0
534	20250327	120800	59048850	22500	22500	22500	22500	0
535	20250327	120700	59048850	22500	22500	22500	22500	0
536	20250327	120600	59048850	22500	22650	22650	22500	700
537	20250327	120500	43268650	22600	22600	22600	22600	0
538	20250327	120400	43268650	22600	22600	22600	22600	0
539	20250327	120300	43268650	22600	22700	22700	22600	1000
540	20250327	120200	20639650	22500	22500	22500	22500	0
541	20250327	120100	20639650	22500	22500	22500	22500	0
542	20250327	120000	20639650	22500	22500	22500	22500	0
543	20250327	115900	20639650	22500	22500	22500	22500	0
544	20250327	115800	20639650	22500	23100	23100	22500	75
545	20250327	115700	18922750	23100	24000	24000	23100	700
546	20250327	115600	2697150	25000	25000	25000	25000	0
547	20250327	115500	2697150	25000	25000	25000	25000	0
548	20250327	115400	2697150	25000	25000	25000	25000	0
549	20250327	115300	2697150	25000	25000	25000	25000	0
550	20250327	115200	2697150	25000	25000	25000	25000	0
551	20250327	115100	2697150	25000	25000	25000	25000	0
552	20250327	115000	2697150	25000	25000	25000	25000	0
553	20250327	114900	2697150	25000	25000	25000	25000	0
554	20250327	114800	2697150	25000	25000	25000	25000	0
555	20250327	114700	2697150	25000	25000	25000	25000	0
556	20250327	114600	2697150	25000	25000	25000	25000	0
557	20250327	114500	2697150	25000	25000	25000	25000	0
558	20250327	114400	2697150	25000	25000	25000	25000	0
559	20250327	114300	2697150	25000	25000	25000	25000	0
560	20250327	114200	2697150	25000	25000	25000	25000	0
561	20250327	114100	2697150	25000	25000	25000	25000	0
562	20250327	114000	2697150	25000	25000	25000	25000	0
563	20250327	113900	2697150	25000	25000	25000	25000	0
564	20250327	113800	2697150	25000	25000	25000	25000	0
565	20250327	113700	2697150	25000	25000	25000	25000	0
566	20250327	113600	2697150	25000	25000	25000	25000	0
567	20250327	113500	2697150	25000	25000	25000	25000	0
568	20250327	113400	2697150	25000	25000	25000	25000	0
569	20250327	113300	2697150	25000	25000	25000	25000	0
570	20250327	113200	2697150	25000	25000	25000	25000	0
571	20250327	113100	2697150	25000	25000	25000	25000	0
572	20250327	113000	2697150	25000	25000	25000	25000	0
573	20250327	112900	2697150	25000	25000	25000	25000	0
574	20250327	112800	2697150	25000	25000	25000	25000	0
575	20250327	112700	2697150	25000	25000	25000	25000	0
576	20250327	112600	2697150	25000	25000	25000	25000	0
577	20250327	112500	2697150	25000	25000	25000	25000	0
578	20250327	112400	2697150	25000	25000	25000	25000	0
579	20250327	112300	2697150	25000	25000	25000	25000	0
580	20250327	112200	2697150	25000	25000	25000	25000	0
581	20250327	112100	2697150	25000	25000	25000	25000	0
582	20250327	112000	2697150	25000	25000	25000	25000	0
583	20250327	111900	2697150	25000	25000	25000	25000	0
584	20250327	111800	2697150	25000	25000	25000	25000	0
585	20250327	111700	2697150	25000	25000	25000	25000	0
586	20250327	111600	2697150	25000	25000	25000	25000	0
587	20250327	111500	2697150	25000	25000	25000	25000	0
588	20250327	111400	2697150	25000	25000	25000	25000	0
589	20250327	111300	2697150	25000	25000	25000	25000	0
590	20250327	111200	2697150	25000	25000	25000	25000	0
591	20250327	111100	2697150	25000	25000	25000	25000	0
592	20250327	111000	2697150	25000	25000	25000	25000	0
593	20250327	110900	2697150	25000	25000	25000	25000	0
594	20250327	110800	2697150	25000	25000	25000	25000	0
595	20250327	110700	2697150	25000	25000	25000	25000	0
596	20250327	110600	2697150	25000	25000	25000	25000	0
597	20250327	110500	2697150	25000	25000	25000	25000	0
598	20250327	110400	2697150	25000	25000	25000	25000	0
599	20250327	110300	2697150	25000	25000	25000	25000	0
600	20250327	110200	2697150	25000	25000	25000	25000	0
601	20250327	110100	2697150	25000	25000	25000	25000	0
602	20250327	110000	2697150	25000	25000	25000	25000	0
603	20250327	105900	2697150	25000	25000	25000	25000	0
604	20250327	105800	2697150	25000	25000	25000	25000	0
605	20250327	105700	2697150	25000	25000	25000	25000	0
606	20250327	105600	2697150	25000	25000	25000	25000	0
607	20250327	105500	2697150	25000	25000	25000	25000	0
608	20250327	105400	2697150	25000	25000	25000	25000	0
609	20250327	105300	2697150	25000	25000	25000	25000	0
610	20250327	105200	2697150	25000	25000	25000	25000	0
611	20250327	105100	2697150	25000	25000	25000	25000	0
612	20250327	105000	2697150	25000	25000	25000	25000	0
613	20250327	104900	2697150	25000	25000	25000	25000	0
614	20250327	104800	2697150	25000	25000	25000	25000	0
615	20250327	104700	2697150	25000	25000	25000	25000	0
616	20250327	104600	2697150	25000	25000	25000	25000	0
617	20250327	104500	2697150	25000	25000	25000	25000	0
618	20250327	104400	2697150	25000	25000	25000	25000	0
619	20250327	104300	2697150	25000	25000	25000	25000	0
620	20250327	104200	2697150	25000	25000	25000	25000	0
621	20250327	104100	2697150	25000	25000	25000	25000	0
622	20250327	104000	2697150	25000	25000	25000	25000	0
623	20250327	103900	2697150	25000	25000	25000	25000	0
624	20250327	103800	2697150	25000	25000	25000	25000	0
625	20250327	103700	2697150	25000	25000	25000	25000	0
626	20250327	103600	2697150	25000	25000	25000	25000	0
627	20250327	103500	2697150	25000	25000	25000	25000	0
628	20250327	103400	2697150	25000	25000	25000	25000	0
629	20250327	103300	2697150	25000	25000	25000	25000	0
630	20250327	103200	2697150	25000	25000	25000	25000	0
631	20250327	103100	2697150	25000	25000	25000	25000	0
632	20250327	103000	2697150	25000	25000	25000	25000	0
633	20250327	102900	2697150	25000	25000	25000	25000	0
634	20250327	102800	2697150	25000	25000	25000	25000	0
635	20250327	102700	2697150	25000	25000	25000	25000	0
636	20250327	102600	2697150	25000	25000	25000	25000	0
637	20250327	102500	2697150	25000	25000	25000	25000	0
638	20250327	102400	2697150	25000	25000	25000	25000	0
639	20250327	102300	2697150	25000	25000	25000	25000	0
640	20250327	102200	2697150	25000	25000	25000	25000	0
641	20250327	102100	2697150	25000	25000	25000	25000	0
642	20250327	102000	2697150	25000	25000	25000	25000	0
643	20250327	101900	2697150	25000	25000	25000	25000	0
644	20250327	101800	2697150	25000	25000	25000	25000	0
645	20250327	101700	2697150	25000	25000	25000	25000	0
646	20250327	101600	2697150	25000	25000	25000	25000	0
647	20250327	101500	2697150	25000	25000	25000	25000	0
648	20250327	101400	2697150	25000	25000	25000	25000	0
649	20250327	101300	2697150	25000	25000	25000	25000	0
650	20250327	101200	2697150	25000	25000	25000	25000	0
651	20250327	101100	2697150	25000	25000	25000	25000	0
652	20250327	101000	2697150	25000	25000	25000	25000	0
653	20250327	100900	2697150	25000	25000	25000	25000	0
654	20250327	100800	2697150	25000	25000	25000	25000	0
655	20250327	100700	2697150	25000	25000	25000	25000	0
656	20250327	100600	2697150	25000	25000	25000	25000	0
657	20250327	100500	2697150	25000	25000	25000	25000	0
658	20250327	100400	2697150	25000	25000	25000	25000	0
659	20250327	100300	2697150	25000	25000	25000	25000	0
660	20250327	100200	2697150	25000	25000	25000	25000	0
661	20250327	100100	2697150	25000	25000	25000	25000	0
662	20250327	100000	2697150	25000	25000	25000	25000	0
663	20250327	095900	2697150	25000	24950	25000	24950	108
664	20250327	095800	0	25100	25100	25100	25100	0
665	20250327	095700	0	25100	25100	25100	25100	0
666	20250327	095600	0	25100	25100	25100	25100	0
667	20250327	095500	0	25100	25100	25100	25100	0
668	20250327	095400	0	25100	25100	25100	25100	0
669	20250327	095300	0	25100	25100	25100	25100	0
670	20250327	095200	0	25100	25100	25100	25100	0
671	20250327	095100	0	25100	25100	25100	25100	0
672	20250327	095000	0	25100	25100	25100	25100	0
673	20250327	094900	0	25100	25100	25100	25100	0
674	20250327	094800	0	25100	25100	25100	25100	0
675	20250327	094700	0	25100	25100	25100	25100	0
676	20250327	094600	0	25100	25100	25100	25100	0
677	20250327	094500	0	25100	25100	25100	25100	0
678	20250327	094400	0	25100	25100	25100	25100	0
679	20250327	094300	0	25100	25100	25100	25100	0
680	20250327	094200	0	25100	25100	25100	25100	0
681	20250327	094100	0	25100	25100	25100	25100	0
682	20250327	094000	0	25100	25100	25100	25100	0
683	20250327	093900	0	25100	25100	25100	25100	0
684	20250327	093800	0	25100	25100	25100	25100	0
685	20250327	093700	0	25100	25100	25100	25100	0
686	20250327	093600	0	25100	25100	25100	25100	0
687	20250327	093500	0	25100	25100	25100	25100	0
688	20250327	093400	0	25100	25100	25100	25100	0
689	20250327	093300	0	25100	25100	25100	25100	0
690	20250327	093200	0	25100	25100	25100	25100	0
691	20250327	093100	0	25100	25100	25100	25100	0
692	20250327	093000	0	25100	25100	25100	25100	0
693	20250327	092900	0	25100	25100	25100	25100	0
694	20250327	092800	0	25100	25100	25100	25100	0
695	20250327	092700	0	25100	25100	25100	25100	0
696	20250327	092600	0	25100	25100	25100	25100	0
697	20250327	092500	0	25100	25100	25100	25100	0
698	20250327	092400	0	25100	25100	25100	25100	0
699	20250327	092300	0	25100	25100	25100	25100	0
700	20250327	092200	0	25100	25100	25100	25100	0
701	20250327	092100	0	25100	25100	25100	25100	0
702	20250327	092000	0	25100	25100	25100	25100	0
703	20250327	091900	0	25100	25100	25100	25100	0
704	20250327	091800	0	25100	25100	25100	25100	0
705	20250327	091700	0	25100	25100	25100	25100	0
706	20250327	091600	0	25100	25100	25100	25100	0
707	20250327	091500	0	25100	25100	25100	25100	0
708	20250327	091400	0	25100	25100	25100	25100	0
709	20250327	091300	0	25100	25100	25100	25100	0
710	20250327	091200	0	25100	25100	25100	25100	0
711	20250327	091100	0	25100	25100	25100	25100	0
712	20250327	091000	0	25100	25100	25100	25100	0
713	20250327	090900	0	25100	25100	25100	25100	0
714	20250327	090800	0	25100	25100	25100	25100	0
715	20250327	090700	0	25100	25100	25100	25100	0
716	20250327	090600	0	25100	25100	25100	25100	0
717	20250327	090500	0	25100	25100	25100	25100	0
718	20250327	090400	0	25100	25100	25100	25100	0
719	20250327	090300	0	25100	25100	25100	25100	0
720	20250327	090200	0	25100	25100	25100	25100	0
721	20250327	090100	0	25100	25100	25100	25100	0
722	20250327	090000	0	25100	25100	25100	25100	0