KissMeData/002840/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183800	252724700	184400	184400	184400	184400	177
3	20250327	183700	252724700	184400	184400	184400	184400	0
4	20250327	183600	252724700	184400	184400	184400	184400	0
5	20250327	183500	252724700	184400	184400	184400	184400	0
6	20250327	183400	252724700	184400	184400	184400	184400	0
7	20250327	183300	252724700	184400	184400	184400	184400	0
8	20250327	183200	252724700	184400	184400	184400	184400	0
9	20250327	183100	252724700	184400	184400	184400	184400	0
10	20250327	183000	252724700	184400	184400	184400	184400	0
11	20250327	182900	252724700	184400	184400	184400	184400	0
12	20250327	182800	252724700	184400	184400	184400	184400	0
13	20250327	182700	252724700	184400	184400	184400	184400	0
14	20250327	182600	252724700	184400	184400	184400	184400	0
15	20250327	182500	252724700	184400	184400	184400	184400	0
16	20250327	182400	252724700	184400	184400	184400	184400	0
17	20250327	182300	252724700	184400	184400	184400	184400	0
18	20250327	182200	252724700	184400	184400	184400	184400	0
19	20250327	182100	252724700	184400	184400	184400	184400	0
20	20250327	182000	252724700	184400	184400	184400	184400	0
21	20250327	181900	252724700	184400	184400	184400	184400	0
22	20250327	181800	252724700	184400	184400	184400	184400	0
23	20250327	181700	252724700	184400	184400	184400	184400	0
24	20250327	181600	252724700	184400	184400	184400	184400	0
25	20250327	181500	252724700	184400	184400	184400	184400	0
26	20250327	181400	252724700	184400	184400	184400	184400	0
27	20250327	181300	252724700	184400	184400	184400	184400	0
28	20250327	181200	252724700	184400	184400	184400	184400	0
29	20250327	181100	252724700	184400	184400	184400	184400	0
30	20250327	181000	252724700	184400	184400	184400	184400	0
31	20250327	180900	252724700	184400	184400	184400	184400	0
32	20250327	180800	252724700	184400	184400	184400	184400	177
33	20250327	180700	252724700	184400	184400	184400	184400	0
34	20250327	180600	252724700	184400	184400	184400	184400	0
35	20250327	180500	252724700	184400	184400	184400	184400	0
36	20250327	180400	252724700	184400	184400	184400	184400	0
37	20250327	180300	252724700	184400	184400	184400	184400	0
38	20250327	180200	252724700	184400	184400	184400	184400	0
39	20250327	180100	252724700	184400	184400	184400	184400	0
40	20250327	180000	252724700	184400	184400	184400	184400	0
41	20250327	175900	252724700	184400	184400	184400	184400	0
42	20250327	175800	252724700	184400	184400	184400	184400	0
43	20250327	175700	252724700	184400	184400	184400	184400	0
44	20250327	175600	252724700	184400	184400	184400	184400	0
45	20250327	175500	252724700	184400	184400	184400	184400	0
46	20250327	175400	252724700	184400	184400	184400	184400	0
47	20250327	175300	252724700	184400	184400	184400	184400	0
48	20250327	175200	252724700	184400	184400	184400	184400	0
49	20250327	175100	252724700	184400	184400	184400	184400	0
50	20250327	175000	252724700	184400	184400	184400	184400	0
51	20250327	174900	252724700	184400	184400	184400	184400	0
52	20250327	174800	252724700	184400	184400	184400	184400	0
53	20250327	174700	252724700	184400	184400	184400	184400	0
54	20250327	174600	252724700	184400	184400	184400	184400	0
55	20250327	174500	252724700	184400	184400	184400	184400	0
56	20250327	174400	252724700	184400	184400	184400	184400	0
57	20250327	174300	252724700	184400	184400	184400	184400	0
58	20250327	174200	252724700	184400	184400	184400	184400	0
59	20250327	174100	252724700	184400	184400	184400	184400	0
60	20250327	174000	252724700	184400	184400	184400	184400	0
61	20250327	173900	252724700	184400	184400	184400	184400	0
62	20250327	173800	252724700	184400	184400	184400	184400	177
63	20250327	173700	252724700	184400	184400	184400	184400	0
64	20250327	173600	252724700	184400	184400	184400	184400	0
65	20250327	173500	252724700	184400	184400	184400	184400	0
66	20250327	173400	252724700	184400	184400	184400	184400	0
67	20250327	173300	252724700	184400	184400	184400	184400	0
68	20250327	173200	252724700	184400	184400	184400	184400	0
69	20250327	173100	252724700	184400	184400	184400	184400	0
70	20250327	173000	252724700	184400	184400	184400	184400	0
71	20250327	172900	252724700	184400	184400	184400	184400	0
72	20250327	172800	252724700	184400	184400	184400	184400	0
73	20250327	172700	252724700	184400	184400	184400	184400	0
74	20250327	172600	252724700	184400	184400	184400	184400	0
75	20250327	172500	252724700	184400	184400	184400	184400	0
76	20250327	172400	252724700	184400	184400	184400	184400	0
77	20250327	172300	252724700	184400	184400	184400	184400	0
78	20250327	172200	252724700	184400	184400	184400	184400	0
79	20250327	172100	252724700	184400	184400	184400	184400	0
80	20250327	172000	252724700	184400	184400	184400	184400	0
81	20250327	171900	252724700	184400	184400	184400	184400	0
82	20250327	171800	252724700	184400	184400	184400	184400	0
83	20250327	171700	252724700	184400	184400	184400	184400	0
84	20250327	171600	252724700	184400	184400	184400	184400	0
85	20250327	171500	252724700	184400	184400	184400	184400	0
86	20250327	171400	252724700	184400	184400	184400	184400	0
87	20250327	171300	252724700	184400	184400	184400	184400	0
88	20250327	171200	252724700	184400	184400	184400	184400	0
89	20250327	171100	252724700	184400	184400	184400	184400	0
90	20250327	171000	252724700	184400	184400	184400	184400	0
91	20250327	170900	252724700	184400	184400	184400	184400	0
92	20250327	170800	252724700	184400	184400	184400	184400	177
93	20250327	170700	252724700	184400	184400	184400	184400	0
94	20250327	170600	252724700	184400	184400	184400	184400	0
95	20250327	170500	252724700	184400	184400	184400	184400	0
96	20250327	170400	252724700	184400	184400	184400	184400	0
97	20250327	170300	252724700	184400	184400	184400	184400	0
98	20250327	170200	252724700	184400	184400	184400	184400	0
99	20250327	170100	252724700	184400	184400	184400	184400	0
100	20250327	170000	252724700	184400	184400	184400	184400	0
101	20250327	165900	252724700	184400	184400	184400	184400	0
102	20250327	165800	252724700	184400	184400	184400	184400	0
103	20250327	165700	252724700	184400	184400	184400	184400	0
104	20250327	165600	252724700	184400	184400	184400	184400	0
105	20250327	165500	252724700	184400	184400	184400	184400	0
106	20250327	165400	252724700	184400	184400	184400	184400	0
107	20250327	165300	252724700	184400	184400	184400	184400	0
108	20250327	165200	252724700	184400	184400	184400	184400	0
109	20250327	165100	252724700	184400	184400	184400	184400	0
110	20250327	165000	252724700	184400	184400	184400	184400	0
111	20250327	164900	252724700	184400	184400	184400	184400	0
112	20250327	164800	252724700	184400	184400	184400	184400	0
113	20250327	164700	252724700	184400	184400	184400	184400	0
114	20250327	164600	252724700	184400	184400	184400	184400	0
115	20250327	164500	252724700	184400	184400	184400	184400	0
116	20250327	164400	252724700	184400	184400	184400	184400	0
117	20250327	164300	252724700	184400	184400	184400	184400	0
118	20250327	164200	252724700	184400	184400	184400	184400	0
119	20250327	164100	252724700	184400	184400	184400	184400	0
120	20250327	164000	252724700	184400	184400	184400	184400	0
121	20250327	163900	252724700	184400	184400	184400	184400	0
122	20250327	163800	252724700	184400	184400	184400	184400	177
123	20250327	163700	252724700	184400	184400	184400	184400	0
124	20250327	163600	252724700	184400	184400	184400	184400	0
125	20250327	163500	252724700	184400	184400	184400	184400	0
126	20250327	163400	252724700	184400	184400	184400	184400	0
127	20250327	163300	252724700	184400	184400	184400	184400	0
128	20250327	163200	252724700	184400	184400	184400	184400	0
129	20250327	163100	252724700	184400	184400	184400	184400	0
130	20250327	163000	252724700	184400	184400	184400	184400	0
131	20250327	162900	252724700	184400	184400	184400	184400	0
132	20250327	162800	252724700	184400	184400	184400	184400	0
133	20250327	162700	252724700	184400	184400	184400	184400	0
134	20250327	162600	252724700	184400	184400	184400	184400	0
135	20250327	162500	252724700	184400	184400	184400	184400	0
136	20250327	162400	252724700	184400	184400	184400	184400	0
137	20250327	162300	252724700	184400	184400	184400	184400	0
138	20250327	162200	252724700	184400	184400	184400	184400	0
139	20250327	162100	252724700	184400	184400	184400	184400	0
140	20250327	162000	252724700	184400	184400	184400	184400	0
141	20250327	161900	252724700	184400	184400	184400	184400	0
142	20250327	161800	252724700	184400	184400	184400	184400	0
143	20250327	161700	252724700	184400	184400	184400	184400	0
144	20250327	161600	252724700	184400	184400	184400	184400	0
145	20250327	161500	252724700	184400	184400	184400	184400	0
146	20250327	161400	252724700	184400	184400	184400	184400	0
147	20250327	161300	252724700	184400	184400	184400	184400	0
148	20250327	161200	252724700	184400	184400	184400	184400	0
149	20250327	161100	252724700	184400	184400	184400	184400	0
150	20250327	161000	252724700	184400	184400	184400	184400	0
151	20250327	160900	252724700	184400	184400	184400	184400	0
152	20250327	160800	252724700	184400	184400	184400	184400	177
153	20250327	160700	252724700	184400	184400	184400	184400	0
154	20250327	160600	252724700	184400	184400	184400	184400	0
155	20250327	160500	252724700	184400	184400	184400	184400	0
156	20250327	160400	252724700	184400	184400	184400	184400	0
157	20250327	160300	252724700	184400	184400	184400	184400	0
158	20250327	160200	252724700	184400	184400	184400	184400	0
159	20250327	160100	252724700	184400	184400	184400	184400	0
160	20250327	160000	252724700	184400	184400	184400	184400	0
161	20250327	155900	252724700	184400	184400	184400	184400	0
162	20250327	155800	252724700	184400	184400	184400	184400	0
163	20250327	155700	252724700	184400	184400	184400	184400	0
164	20250327	155600	252724700	184400	184400	184400	184400	0
165	20250327	155500	252724700	184400	184400	184400	184400	0
166	20250327	155400	252724700	184400	184400	184400	184400	0
167	20250327	155300	252724700	184400	184400	184400	184400	0
168	20250327	155200	252724700	184400	184400	184400	184400	0
169	20250327	155100	252724700	184400	184400	184400	184400	0
170	20250327	155000	252724700	184400	184400	184400	184400	0
171	20250327	154900	252724700	184400	184400	184400	184400	0
172	20250327	154800	252724700	184400	184400	184400	184400	0
173	20250327	154700	252724700	184400	184400	184400	184400	0
174	20250327	154600	252724700	184400	184400	184400	184400	0
175	20250327	154500	252724700	184400	184400	184400	184400	0
176	20250327	154400	252724700	184400	184400	184400	184400	0
177	20250327	154300	252724700	184400	184400	184400	184400	0
178	20250327	154200	252724700	184400	184400	184400	184400	0
179	20250327	154100	252724700	184400	184400	184400	184400	0
180	20250327	154000	252724700	184400	184400	184400	184400	0
181	20250327	153900	252724700	184400	184400	184400	184400	0
182	20250327	153800	252724700	184400	184400	184400	184400	177
183	20250327	153700	252724700	184400	184400	184400	184400	0
184	20250327	153600	252724700	184400	184400	184400	184400	0
185	20250327	153500	252724700	184400	184400	184400	184400	0
186	20250327	153400	252724700	184400	184400	184400	184400	0
187	20250327	153300	252724700	184400	184400	184400	184400	0
188	20250327	153200	252724700	184400	184400	184400	184400	0
189	20250327	153100	252724700	184400	184400	184400	184400	0
190	20250327	153000	252724700	184400	184400	184400	184400	177
191	20250327	152900	220085900	185000	185000	185000	185000	0
192	20250327	152800	220085900	185000	185000	185000	185000	0
193	20250327	152700	220085900	185000	185000	185000	185000	0
194	20250327	152600	220085900	185000	185000	185000	185000	0
195	20250327	152500	220085900	185000	185000	185000	185000	0
196	20250327	152400	220085900	185000	185000	185000	185000	0
197	20250327	152300	220085900	185000	185000	185000	185000	0
198	20250327	152200	220085900	185000	185000	185000	185000	0
199	20250327	152100	220085900	185000	185000	185000	185000	0
200	20250327	152000	220085900	185000	185000	185000	185000	0
201	20250327	151900	220085900	185000	184700	185000	184700	22
202	20250327	151800	216017500	184800	184800	184800	184800	1
203	20250327	151700	215832700	184800	184800	184800	184800	1
204	20250327	151600	215647900	184800	184800	184800	184800	0
205	20250327	151500	215647900	184800	184800	184800	184800	2
206	20250327	151400	215278300	184700	184700	184700	184700	1
207	20250327	151300	215093600	184700	184700	184700	184700	0
208	20250327	151200	215093600	184700	184700	184700	184700	1
209	20250327	151100	214908900	184600	184700	184700	184600	6
210	20250327	151000	213801100	184900	184900	184900	184900	0
211	20250327	150900	213801100	184900	184900	185000	184900	8
212	20250327	150800	212321600	184700	184700	184700	184700	1
213	20250327	150700	212136900	185000	184900	185000	184900	6
214	20250327	150600	211027400	184900	184900	184900	184900	2
215	20250327	150500	210657600	184800	184800	184800	184800	0
216	20250327	150400	210657600	184800	184800	184900	184800	4
217	20250327	150300	209918300	184600	184600	184600	184600	0
218	20250327	150200	209918300	184600	184600	184600	184600	0
219	20250327	150100	209918300	184600	184600	184600	184600	0
220	20250327	150000	209918300	184600	184600	184600	184600	1
221	20250327	145900	209733700	184900	184900	184900	184900	0
222	20250327	145800	209733700	184900	184700	184900	184700	6
223	20250327	145700	208624800	184500	184500	184500	184500	0
224	20250327	145600	208624800	184500	184500	184500	184500	0
225	20250327	145500	208624800	184500	184500	184500	184500	1
226	20250327	145400	208440300	184500	184500	184500	184500	1
227	20250327	145300	208255800	184800	184800	184800	184800	1
228	20250327	145200	208071000	184400	184400	184400	184400	0
229	20250327	145100	208071000	184400	184400	184400	184400	0
230	20250327	145000	208071000	184400	184400	184400	184400	0
231	20250327	144900	208071000	184400	184400	184400	184400	0
232	20250327	144800	208071000	184400	184400	184400	184400	0
233	20250327	144700	208071000	184400	184400	184400	184400	2
234	20250327	144600	207702200	184200	184200	184200	184200	1
235	20250327	144500	207518000	184100	184100	184100	184100	0
236	20250327	144400	207518000	184100	184100	184100	184100	0
237	20250327	144300	207518000	184100	184400	184400	184100	7
238	20250327	144200	206227900	184700	184700	184700	184700	0
239	20250327	144100	206227900	184700	184700	184700	184700	0
240	20250327	144000	206227900	184700	184400	184700	184400	4
241	20250327	143900	205489700	184300	184300	184300	184300	1
242	20250327	143800	205305400	184200	184200	184200	184200	0
243	20250327	143700	205305400	184200	184200	184200	184200	0
244	20250327	143600	205305400	184200	184200	184200	184200	0
245	20250327	143500	205305400	184200	184200	184200	184200	0
246	20250327	143400	205305400	184200	184200	184200	184200	0
247	20250327	143300	205305400	184200	184200	184200	184200	1
248	20250327	143200	205121200	184200	184200	184200	184200	0
249	20250327	143100	205121200	184200	184200	184200	184200	0
250	20250327	143000	205121200	184200	184200	184200	184200	0
251	20250327	142900	205121200	184200	184200	184200	184200	0
252	20250327	142800	205121200	184200	184200	184200	184200	0
253	20250327	142700	205121200	184200	184200	184200	184200	0
254	20250327	142600	205121200	184200	184200	184200	184200	0
255	20250327	142500	205121200	184200	184200	184200	184200	0
256	20250327	142400	205121200	184200	184200	184200	184200	0
257	20250327	142300	205121200	184200	184200	184200	184200	0
258	20250327	142200	205121200	184200	184000	184200	184000	3
259	20250327	142100	204569000	184100	184000	184100	184000	6
260	20250327	142000	203464900	184000	184000	184000	184000	0
261	20250327	141900	203464900	184000	184000	184000	184000	4
262	20250327	141800	202728900	183900	183900	183900	183900	0
263	20250327	141700	202728900	183900	183900	183900	183900	0
264	20250327	141600	202728900	183900	183900	183900	183900	0
265	20250327	141500	202728900	183900	183900	183900	183900	0
266	20250327	141400	202728900	183900	183900	183900	183900	0
267	20250327	141300	202728900	183900	183900	183900	183900	0
268	20250327	141200	202728900	183900	183900	183900	183900	0
269	20250327	141100	202728900	183900	183900	183900	183900	0
270	20250327	141000	202728900	183900	183900	183900	183900	0
271	20250327	140900	202728900	183900	183900	183900	183900	0
272	20250327	140800	202728900	183900	183900	183900	183900	4
273	20250327	140700	201993300	183900	183900	183900	183900	0
274	20250327	140600	201993300	183900	183900	183900	183900	0
275	20250327	140500	201993300	183900	183900	183900	183900	0
276	20250327	140400	201993300	183900	183900	183900	183900	0
277	20250327	140300	201993300	183900	183900	183900	183900	0
278	20250327	140200	201993300	183900	183900	183900	183900	0
279	20250327	140100	201993300	183900	183900	183900	183900	0
280	20250327	140000	201993300	183900	183900	183900	183900	2
281	20250327	135900	201625500	183900	183900	184100	183900	4
282	20250327	135800	200889700	183900	183900	183900	183900	0
283	20250327	135700	200889700	183900	183900	183900	183900	0
284	20250327	135600	200889700	183900	183900	183900	183900	0
285	20250327	135500	200889700	183900	183900	183900	183900	0
286	20250327	135400	200889700	183900	183900	183900	183900	0
287	20250327	135300	200889700	183900	183900	183900	183900	2
288	20250327	135200	200521900	184100	183900	184100	183900	2
289	20250327	135100	200153900	183900	183900	183900	183900	1
290	20250327	135000	199970000	183900	183900	183900	183900	1
291	20250327	134900	199786100	184100	184100	184100	184100	0
292	20250327	134800	199786100	184100	184100	184100	184100	0
293	20250327	134700	199786100	184100	183900	184100	183900	6
294	20250327	134600	198682500	184100	184100	184100	184100	0
295	20250327	134500	198682500	184100	184100	184100	184100	0
296	20250327	134400	198682500	184100	184100	184100	184100	0
297	20250327	134300	198682500	184100	184100	184100	184100	0
298	20250327	134200	198682500	184100	183900	184100	183900	2
299	20250327	134100	198314500	183900	183900	183900	183900	1
300	20250327	134000	198130600	183900	183900	183900	183900	0
301	20250327	133900	198130600	183900	183900	183900	183900	0
302	20250327	133800	198130600	183900	183900	183900	183900	2
303	20250327	133700	197762800	184000	184000	184000	184000	0
304	20250327	133600	197762800	184000	184000	184000	184000	0
305	20250327	133500	197762800	184000	184000	184000	184000	0
306	20250327	133400	197762800	184000	183800	184000	183800	2
307	20250327	133300	197395000	183800	183800	183800	183800	0
308	20250327	133200	197395000	183800	183800	183800	183800	0
309	20250327	133100	197395000	183800	183800	183800	183800	2
310	20250327	133000	197027400	184400	184400	184400	184400	0
311	20250327	132900	197027400	184400	184400	184400	184400	0
312	20250327	132800	197027400	184400	184400	184400	184400	0
313	20250327	132700	197027400	184400	184400	184400	184400	0
314	20250327	132600	197027400	184400	184100	184400	184100	3
315	20250327	132500	196474700	184100	184100	184100	184100	0
316	20250327	132400	196474700	184100	183800	184100	183800	3
317	20250327	132300	195922700	184100	184100	184100	184100	0
318	20250327	132200	195922700	184100	183800	184100	183800	2
319	20250327	132100	195554800	183800	183800	183800	183800	0
320	20250327	132000	195554800	183800	183800	183800	183800	1
321	20250327	131900	195371000	183900	183900	183900	183900	5
322	20250327	131800	194451500	183900	183900	183900	183900	0
323	20250327	131700	194451500	183900	183900	183900	183900	1
324	20250327	131600	194267600	183900	183900	184100	183900	3
325	20250327	131500	193715700	183900	183900	183900	183900	0
326	20250327	131400	193715700	183900	183900	183900	183900	0
327	20250327	131300	193715700	183900	183900	183900	183900	0
328	20250327	131200	193715700	183900	183900	183900	183900	0
329	20250327	131100	193715700	183900	183900	183900	183900	0
330	20250327	131000	193715700	183900	183900	183900	183900	1
331	20250327	130900	193531800	183900	183900	183900	183900	0
332	20250327	130800	193531800	183900	183900	183900	183900	0
333	20250327	130700	193531800	183900	183900	183900	183900	0
334	20250327	130600	193531800	183900	183900	183900	183900	1
335	20250327	130500	193347900	183900	183900	183900	183900	0
336	20250327	130400	193347900	183900	183900	183900	183900	0
337	20250327	130300	193347900	183900	183900	183900	183900	0
338	20250327	130200	193347900	183900	183900	183900	183900	1
339	20250327	130100	193164000	184000	184000	184000	184000	0
340	20250327	130000	193164000	184000	183900	184000	183900	2
341	20250327	125900	192796100	183900	183900	183900	183900	1
342	20250327	125800	192612200	183800	183800	183800	183800	1
343	20250327	125700	192428400	183800	183800	183800	183800	0
344	20250327	125600	192428400	183800	183800	183800	183800	0
345	20250327	125500	192428400	183800	183800	183800	183800	1
346	20250327	125400	192244600	183900	183800	183900	183800	2
347	20250327	125300	191876900	183700	183700	183700	183700	0
348	20250327	125200	191876900	183700	183700	183700	183700	0
349	20250327	125100	191876900	183700	183700	183700	183700	0
350	20250327	125000	191876900	183700	183700	183700	183700	1
351	20250327	124900	191693200	183700	183700	183700	183700	2
352	20250327	124800	191325800	183900	183900	183900	183900	0
353	20250327	124700	191325800	183900	183900	183900	183900	0
354	20250327	124600	191325800	183900	183900	183900	183900	0
355	20250327	124500	191325800	183900	183900	183900	183900	0
356	20250327	124400	191325800	183900	183900	183900	183900	0
357	20250327	124300	191325800	183900	183900	183900	183900	0
358	20250327	124200	191325800	183900	183900	183900	183900	0
359	20250327	124100	191325800	183900	183900	183900	183900	0
360	20250327	124000	191325800	183900	183700	183900	183700	3
361	20250327	123900	190774500	183600	183600	183600	183600	0
362	20250327	123800	190774500	183600	183600	183600	183600	0
363	20250327	123700	190774500	183600	183600	183600	183600	0
364	20250327	123600	190774500	183600	183600	183600	183600	0
365	20250327	123500	190774500	183600	183600	183600	183600	0
366	20250327	123400	190774500	183600	183600	183600	183600	1
367	20250327	123300	190590900	183900	183800	183900	183800	5
368	20250327	123200	189671800	183600	183600	183600	183600	1
369	20250327	123100	189488200	183700	183600	183700	183600	3
370	20250327	123000	188937300	183600	183600	183600	183600	1
371	20250327	122900	188753700	183600	183600	183600	183600	0
372	20250327	122800	188753700	183600	183600	183600	183600	0
373	20250327	122700	188753700	183600	183600	183600	183600	8
374	20250327	122600	187284900	183600	183600	183600	183600	0
375	20250327	122500	187284900	183600	183600	183600	183600	0
376	20250327	122400	187284900	183600	183600	183600	183600	0
377	20250327	122300	187284900	183600	183600	183600	183600	1
378	20250327	122200	187101300	183600	183600	183600	183600	0
379	20250327	122100	187101300	183600	183600	183600	183600	0
380	20250327	122000	187101300	183600	183600	183600	183600	1
381	20250327	121900	186917700	183600	183600	183600	183600	0
382	20250327	121800	186917700	183600	183600	183600	183600	0
383	20250327	121700	186917700	183600	183600	183600	183600	0
384	20250327	121600	186917700	183600	183600	183600	183600	0
385	20250327	121500	186917700	183600	183600	183600	183600	0
386	20250327	121400	186917700	183600	183600	183600	183600	0
387	20250327	121300	186917700	183600	183600	183900	183600	3
388	20250327	121200	186366600	183600	183600	183600	183600	0
389	20250327	121100	186366600	183600	183600	183600	183600	0
390	20250327	121000	186366600	183600	183600	183600	183600	2
391	20250327	120900	185999400	183600	183600	183600	183600	0
392	20250327	120800	185999400	183600	183600	183600	183600	0
393	20250327	120700	185999400	183600	183600	183600	183600	0
394	20250327	120600	185999400	183600	183600	183600	183600	0
395	20250327	120500	185999400	183600	183600	183600	183600	1
396	20250327	120400	185815800	183700	183600	183700	183600	2
397	20250327	120300	185448500	183500	183500	183500	183500	0
398	20250327	120200	185448500	183500	183500	183500	183500	1
399	20250327	120100	185265000	183500	183500	183500	183500	0
400	20250327	120000	185265000	183500	183500	183500	183500	1
401	20250327	115900	185081500	183500	183500	183500	183500	0
402	20250327	115800	185081500	183500	183500	183500	183500	0
403	20250327	115700	185081500	183500	183500	183500	183500	0
404	20250327	115600	185081500	183500	183500	183500	183500	0
405	20250327	115500	185081500	183500	183500	183500	183500	1
406	20250327	115400	184898000	183500	183500	183500	183500	0
407	20250327	115300	184898000	183500	183500	183500	183500	0
408	20250327	115200	184898000	183500	183500	183500	183500	0
409	20250327	115100	184898000	183500	183500	183500	183500	1
410	20250327	115000	184714500	183500	183500	183500	183500	1
411	20250327	114900	184531000	183700	183700	183700	183700	1
412	20250327	114800	184347300	183800	183800	183800	183800	0
413	20250327	114700	184347300	183800	183800	183800	183800	1
414	20250327	114600	184163500	183900	183900	183900	183900	1
415	20250327	114500	183979600	183900	183900	183900	183900	0
416	20250327	114400	183979600	183900	183900	183900	183900	0
417	20250327	114300	183979600	183900	183600	184700	183600	31
418	20250327	114200	178264200	183500	183500	183500	183500	0
419	20250327	114100	178264200	183500	183500	183500	183500	0
420	20250327	114000	178264200	183500	183500	183500	183500	1
421	20250327	113900	178080700	183500	183500	183500	183500	0
422	20250327	113800	178080700	183500	183500	183500	183500	1
423	20250327	113700	177897200	183600	183600	183600	183600	0
424	20250327	113600	177897200	183600	183600	183600	183600	0
425	20250327	113500	177897200	183600	183600	183600	183600	0
426	20250327	113400	177897200	183600	183600	183600	183600	2
427	20250327	113300	177530000	183500	183500	183500	183500	0
428	20250327	113200	177530000	183500	183500	183500	183500	0
429	20250327	113100	177530000	183500	183500	183500	183500	0
430	20250327	113000	177530000	183500	183500	183500	183500	6
431	20250327	112900	176429000	183500	183500	183500	183500	0
432	20250327	112800	176429000	183500	183500	183500	183500	0
433	20250327	112700	176429000	183500	183500	183500	183500	1
434	20250327	112600	176245500	183500	183500	183500	183500	10
435	20250327	112500	174410500	183600	183600	183600	183600	0
436	20250327	112400	174410500	183600	183600	183600	183600	1
437	20250327	112300	174226900	183400	183400	183400	183400	0
438	20250327	112200	174226900	183400	183400	183400	183400	0
439	20250327	112100	174226900	183400	183400	183400	183400	0
440	20250327	112000	174226900	183400	183400	183400	183400	2
441	20250327	111900	173860100	183500	183500	183500	183500	0
442	20250327	111800	173860100	183500	183500	183500	183500	0
443	20250327	111700	173860100	183500	183500	183500	183500	0
444	20250327	111600	173860100	183500	183500	183500	183500	0
445	20250327	111500	173860100	183500	183600	183600	183500	68
446	20250327	111400	161380700	183600	183600	183600	183600	0
447	20250327	111300	161380700	183600	183600	183600	183600	0
448	20250327	111200	161380700	183600	183600	183600	183600	2
449	20250327	111100	161013500	183600	183600	183600	183600	0
450	20250327	111000	161013500	183600	183700	183700	183600	2
451	20250327	110900	160646200	183600	183600	183600	183600	1
452	20250327	110800	160462600	183600	183600	183600	183600	0
453	20250327	110700	160462600	183600	183600	183600	183600	2
454	20250327	110600	160095400	183500	183500	183500	183500	0
455	20250327	110500	160095400	183500	183500	183500	183500	1
456	20250327	110400	159911900	183500	183500	183500	183500	0
457	20250327	110300	159911900	183500	183500	183500	183500	0
458	20250327	110200	159911900	183500	183500	183500	183500	2
459	20250327	110100	159544900	183500	183500	183500	183500	1
460	20250327	110000	159361400	183700	183500	183700	183500	9
461	20250327	105900	157708300	183500	183500	183500	183500	0
462	20250327	105800	157708300	183500	183500	183500	183500	0
463	20250327	105700	157708300	183500	183500	183500	183500	0
464	20250327	105600	157708300	183500	183500	183500	183500	0
465	20250327	105500	157708300	183500	183500	183500	183500	0
466	20250327	105400	157708300	183500	183500	183500	183500	1
467	20250327	105300	157524800	183500	183500	183500	183500	0
468	20250327	105200	157524800	183500	183500	183500	183500	0
469	20250327	105100	157524800	183500	183500	183500	183500	0
470	20250327	105000	157524800	183500	183500	183500	183500	1
471	20250327	104900	157341300	183500	183500	183500	183500	0
472	20250327	104800	157341300	183500	183500	183500	183500	0
473	20250327	104700	157341300	183500	183500	183500	183500	1
474	20250327	104600	157157800	183500	183500	183500	183500	0
475	20250327	104500	157157800	183500	183500	183500	183500	1
476	20250327	104400	156974300	183500	183500	183500	183500	0
477	20250327	104300	156974300	183500	183500	183500	183500	1
478	20250327	104200	156790800	183700	183700	183700	183700	0
479	20250327	104100	156790800	183700	183700	183700	183700	1
480	20250327	104000	156607100	183700	183500	183700	183500	2
481	20250327	103900	156239900	183500	183500	183500	183500	0
482	20250327	103800	156239900	183500	183700	183700	183500	6
483	20250327	103700	155138700	183500	183500	183500	183500	1
484	20250327	103600	154955200	183500	183500	183500	183500	0
485	20250327	103500	154955200	183500	183500	183500	183500	0
486	20250327	103400	154955200	183500	183600	183600	183500	25
487	20250327	103300	150366900	183600	183600	183600	183600	0
488	20250327	103200	150366900	183600	183600	183600	183600	0
489	20250327	103100	150366900	183600	183600	183600	183600	0
490	20250327	103000	150366900	183600	183600	183600	183600	2
491	20250327	102900	149999700	183900	183700	183900	183700	10
492	20250327	102800	148161500	183500	183500	183500	183500	0
493	20250327	102700	148161500	183500	183500	183500	183500	1
494	20250327	102600	147978000	183500	183500	183500	183500	1
495	20250327	102500	147794500	183500	183700	183700	183500	27
496	20250327	102400	142836400	183600	183600	183600	183600	0
497	20250327	102300	142836400	183600	183600	183600	183600	0
498	20250327	102200	142836400	183600	183600	183600	183600	0
499	20250327	102100	142836400	183600	183600	183600	183600	1
500	20250327	102000	142652800	183600	183600	183600	183600	1
501	20250327	101900	142469200	183700	183700	183700	183700	4
502	20250327	101800	141734400	183700	183700	183700	183700	5
503	20250327	101700	140815900	183800	183800	183800	183800	0
504	20250327	101600	140815900	183800	183800	183800	183800	0
505	20250327	101500	140815900	183800	183800	183800	183800	0
506	20250327	101400	140815900	183800	183800	183800	183800	0
507	20250327	101300	140815900	183800	183800	183800	183800	0
508	20250327	101200	140815900	183800	183800	183800	183800	0
509	20250327	101100	140815900	183800	183800	183800	183800	0
510	20250327	101000	140815900	183800	183700	183800	183700	3
511	20250327	100900	140264600	183600	183600	183600	183600	1
512	20250327	100800	140081000	183600	183600	183600	183600	0
513	20250327	100700	140081000	183600	183600	183600	183600	0
514	20250327	100600	140081000	183600	183600	183600	183600	0
515	20250327	100500	140081000	183600	183600	183600	183600	0
516	20250327	100400	140081000	183600	183600	183600	183600	0
517	20250327	100300	140081000	183600	183600	183600	183600	0
518	20250327	100200	140081000	183600	183600	183600	183600	0
519	20250327	100100	140081000	183600	183600	183600	183600	0
520	20250327	100000	140081000	183600	183700	183700	183600	5
521	20250327	095900	139162700	183900	183900	183900	183900	0
522	20250327	095800	139162700	183900	183900	183900	183900	0
523	20250327	095700	139162700	183900	183900	183900	183900	0
524	20250327	095600	139162700	183900	183900	183900	183900	0
525	20250327	095500	139162700	183900	183900	183900	183900	0
526	20250327	095400	139162700	183900	183900	183900	183900	0
527	20250327	095300	139162700	183900	183900	183900	183900	0
528	20250327	095200	139162700	183900	183900	183900	183900	0
529	20250327	095100	139162700	183900	183900	183900	183900	0
530	20250327	095000	139162700	183900	183900	183900	183900	0
531	20250327	094900	139162700	183900	183900	183900	183900	0
532	20250327	094800	139162700	183900	183900	183900	183900	0
533	20250327	094700	139162700	183900	183900	183900	183900	0
534	20250327	094600	139162700	183900	183900	183900	183900	0
535	20250327	094500	139162700	183900	183900	183900	183900	0
536	20250327	094400	139162700	183900	183900	183900	183900	0
537	20250327	094300	139162700	183900	183900	183900	183900	3
538	20250327	094200	138611000	183800	183800	183800	183800	1
539	20250327	094100	138427200	183500	183500	183500	183500	0
540	20250327	094000	138427200	183500	183700	183700	183500	5
541	20250327	093900	137509300	183700	183700	183700	183400	9
542	20250327	093800	135856300	183600	183600	183600	183600	0
543	20250327	093700	135856300	183600	183600	183600	183600	1
544	20250327	093600	135672700	183500	183500	183500	183500	0
545	20250327	093500	135672700	183500	183500	183500	183500	3
546	20250327	093400	135122200	183500	183500	183500	183500	0
547	20250327	093300	135122200	183500	183500	183500	183500	0
548	20250327	093200	135122200	183500	183500	183500	183500	0
549	20250327	093100	135122200	183500	183500	183500	183500	0
550	20250327	093000	135122200	183500	183500	183500	183500	0
551	20250327	092900	135122200	183500	183500	183500	183500	0
552	20250327	092800	135122200	183500	183500	183500	183500	0
553	20250327	092700	135122200	183500	183500	183500	183500	0
554	20250327	092600	135122200	183500	183500	183500	183500	0
555	20250327	092500	135122200	183500	183500	183500	183500	0
556	20250327	092400	135122200	183500	183500	183500	183500	0
557	20250327	092300	135122200	183500	183500	183500	183500	0
558	20250327	092200	135122200	183500	183500	183500	183500	0
559	20250327	092100	135122200	183500	183500	183500	183500	0
560	20250327	092000	135122200	183500	183500	183500	183500	0
561	20250327	091900	135122200	183500	183500	183500	183500	0
562	20250327	091800	135122200	183500	183500	183500	183500	0
563	20250327	091700	135122200	183500	183500	183500	183500	0
564	20250327	091600	135122200	183500	183500	183500	183500	0
565	20250327	091500	135122200	183500	183500	183500	183500	0
566	20250327	091400	135122200	183500	183500	183500	183500	2
567	20250327	091300	134755200	183300	183300	183300	183300	2
568	20250327	091200	134388600	183200	183200	183200	183200	0
569	20250327	091100	134388600	183200	183200	183200	183200	0
570	20250327	091000	134388600	183200	183200	183200	183200	0
571	20250327	090900	134388600	183200	183200	183200	183200	0
572	20250327	090800	134388600	183200	183200	183200	183200	0
573	20250327	090700	134388600	183200	183200	183200	183200	0
574	20250327	090600	134388600	183200	183200	183200	183200	0
575	20250327	090500	134388600	183200	183200	183200	183200	0
576	20250327	090400	134388600	183200	183200	183200	183200	0
577	20250327	090300	134388600	183200	183200	183200	183200	2
578	20250327	090200	134022200	184900	183600	184900	183600	11
579	20250327	090100	131990400	185400	183100	185400	183000	12
580	20250327	090000	129780000	185400	185400	185400	185400	700