KissMeData/013030/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185800	2235488675	27300	27300	27300	27300	864
3	20250327	185700	2235488675	27300	27300	27300	27300	0
4	20250327	185600	2235488675	27300	27300	27300	27300	0
5	20250327	185500	2235488675	27300	27300	27300	27300	0
6	20250327	185400	2235488675	27300	27300	27300	27300	0
7	20250327	185300	2235488675	27300	27300	27300	27300	0
8	20250327	185200	2235488675	27300	27300	27300	27300	0
9	20250327	185100	2235488675	27300	27300	27300	27300	0
10	20250327	185000	2235488675	27300	27300	27300	27300	0
11	20250327	184900	2235488675	27300	27300	27300	27300	0
12	20250327	184800	2235488675	27300	27300	27300	27300	0
13	20250327	184700	2235488675	27300	27300	27300	27300	0
14	20250327	184600	2235488675	27300	27300	27300	27300	0
15	20250327	184500	2235488675	27300	27300	27300	27300	0
16	20250327	184400	2235488675	27300	27300	27300	27300	0
17	20250327	184300	2235488675	27300	27300	27300	27300	0
18	20250327	184200	2235488675	27300	27300	27300	27300	0
19	20250327	184100	2235488675	27300	27300	27300	27300	0
20	20250327	184000	2235488675	27300	27300	27300	27300	0
21	20250327	183900	2235488675	27300	27300	27300	27300	0
22	20250327	183800	2235488675	27300	27300	27300	27300	0
23	20250327	183700	2235488675	27300	27300	27300	27300	0
24	20250327	183600	2235488675	27300	27300	27300	27300	0
25	20250327	183500	2235488675	27300	27300	27300	27300	0
26	20250327	183400	2235488675	27300	27300	27300	27300	0
27	20250327	183300	2235488675	27300	27300	27300	27300	0
28	20250327	183200	2235488675	27300	27300	27300	27300	0
29	20250327	183100	2235488675	27300	27300	27300	27300	0
30	20250327	183000	2235488675	27300	27300	27300	27300	0
31	20250327	182900	2235488675	27300	27300	27300	27300	0
32	20250327	182800	2235488675	27300	27300	27300	27300	864
33	20250327	182700	2235488675	27300	27300	27300	27300	0
34	20250327	182600	2235488675	27300	27300	27300	27300	0
35	20250327	182500	2235488675	27300	27300	27300	27300	0
36	20250327	182400	2235488675	27300	27300	27300	27300	0
37	20250327	182300	2235488675	27300	27300	27300	27300	0
38	20250327	182200	2235488675	27300	27300	27300	27300	0
39	20250327	182100	2235488675	27300	27300	27300	27300	0
40	20250327	182000	2235488675	27300	27300	27300	27300	0
41	20250327	181900	2235488675	27300	27300	27300	27300	0
42	20250327	181800	2235488675	27300	27300	27300	27300	0
43	20250327	181700	2235488675	27300	27300	27300	27300	0
44	20250327	181600	2235488675	27300	27300	27300	27300	0
45	20250327	181500	2235488675	27300	27300	27300	27300	0
46	20250327	181400	2235488675	27300	27300	27300	27300	0
47	20250327	181300	2235488675	27300	27300	27300	27300	0
48	20250327	181200	2235488675	27300	27300	27300	27300	0
49	20250327	181100	2235488675	27300	27300	27300	27300	0
50	20250327	181000	2235488675	27300	27300	27300	27300	0
51	20250327	180900	2235488675	27300	27300	27300	27300	0
52	20250327	180800	2235488675	27300	27300	27300	27300	0
53	20250327	180700	2235488675	27300	27300	27300	27300	0
54	20250327	180600	2235488675	27300	27300	27300	27300	0
55	20250327	180500	2235488675	27300	27300	27300	27300	0
56	20250327	180400	2235488675	27300	27300	27300	27300	0
57	20250327	180300	2235488675	27300	27300	27300	27300	0
58	20250327	180200	2235488675	27300	27300	27300	27300	0
59	20250327	180100	2235488675	27300	27300	27300	27300	0
60	20250327	180000	2235488675	27300	27300	27300	27300	0
61	20250327	175900	2235488675	27300	27300	27300	27300	0
62	20250327	175800	2235488675	27300	27300	27300	27300	864
63	20250327	175700	2235488675	27300	27300	27300	27300	0
64	20250327	175600	2235488675	27300	27300	27300	27300	0
65	20250327	175500	2235488675	27300	27300	27300	27300	0
66	20250327	175400	2235488675	27300	27300	27300	27300	0
67	20250327	175300	2235488675	27300	27300	27300	27300	0
68	20250327	175200	2235488675	27300	27300	27300	27300	0
69	20250327	175100	2235488675	27300	27300	27300	27300	0
70	20250327	175000	2235488675	27300	27300	27300	27300	0
71	20250327	174900	2235488675	27300	27300	27300	27300	0
72	20250327	174800	2235488675	27300	27300	27300	27300	0
73	20250327	174700	2235488675	27300	27300	27300	27300	0
74	20250327	174600	2235488675	27300	27300	27300	27300	0
75	20250327	174500	2235488675	27300	27300	27300	27300	0
76	20250327	174400	2235488675	27300	27300	27300	27300	0
77	20250327	174300	2235488675	27300	27300	27300	27300	0
78	20250327	174200	2235488675	27300	27300	27300	27300	0
79	20250327	174100	2235488675	27300	27300	27300	27300	0
80	20250327	174000	2235488675	27300	27300	27300	27300	0
81	20250327	173900	2235488675	27300	27300	27300	27300	0
82	20250327	173800	2235488675	27300	27300	27300	27300	0
83	20250327	173700	2235488675	27300	27300	27300	27300	0
84	20250327	173600	2235488675	27300	27300	27300	27300	0
85	20250327	173500	2235488675	27300	27300	27300	27300	0
86	20250327	173400	2235488675	27300	27300	27300	27300	0
87	20250327	173300	2235488675	27300	27300	27300	27300	0
88	20250327	173200	2235488675	27300	27300	27300	27300	0
89	20250327	173100	2235488675	27300	27300	27300	27300	0
90	20250327	173000	2235488675	27300	27300	27300	27300	0
91	20250327	172900	2235488675	27300	27300	27300	27300	0
92	20250327	172800	2235488675	27300	27300	27300	27300	864
93	20250327	172700	2235488675	27300	27300	27300	27300	0
94	20250327	172600	2235488675	27300	27300	27300	27300	0
95	20250327	172500	2235488675	27300	27300	27300	27300	0
96	20250327	172400	2235488675	27300	27300	27300	27300	0
97	20250327	172300	2235488675	27300	27300	27300	27300	0
98	20250327	172200	2235488675	27300	27300	27300	27300	0
99	20250327	172100	2235488675	27300	27300	27300	27300	0
100	20250327	172000	2235488675	27300	27300	27300	27300	0
101	20250327	171900	2235488675	27300	27300	27300	27300	0
102	20250327	171800	2235488675	27300	27300	27300	27300	0
103	20250327	171700	2235488675	27300	27300	27300	27300	0
104	20250327	171600	2235488675	27300	27300	27300	27300	0
105	20250327	171500	2235488675	27300	27300	27300	27300	0
106	20250327	171400	2235488675	27300	27300	27300	27300	0
107	20250327	171300	2235488675	27300	27300	27300	27300	0
108	20250327	171200	2235488675	27300	27300	27300	27300	0
109	20250327	171100	2235488675	27300	27300	27300	27300	0
110	20250327	171000	2235488675	27300	27300	27300	27300	0
111	20250327	170900	2235488675	27300	27300	27300	27300	0
112	20250327	170800	2235488675	27300	27300	27300	27300	0
113	20250327	170700	2235488675	27300	27300	27300	27300	0
114	20250327	170600	2235488675	27300	27300	27300	27300	0
115	20250327	170500	2235488675	27300	27300	27300	27300	0
116	20250327	170400	2235488675	27300	27300	27300	27300	0
117	20250327	170300	2235488675	27300	27300	27300	27300	0
118	20250327	170200	2235488675	27300	27300	27300	27300	0
119	20250327	170100	2235488675	27300	27300	27300	27300	0
120	20250327	170000	2235488675	27300	27300	27300	27300	0
121	20250327	165900	2235488675	27300	27300	27300	27300	0
122	20250327	165800	2235488675	27300	27300	27300	27300	864
123	20250327	165700	2235488675	27300	27300	27300	27300	0
124	20250327	165600	2235488675	27300	27300	27300	27300	0
125	20250327	165500	2235488675	27300	27300	27300	27300	0
126	20250327	165400	2235488675	27300	27300	27300	27300	0
127	20250327	165300	2235488675	27300	27300	27300	27300	0
128	20250327	165200	2235488675	27300	27300	27300	27300	0
129	20250327	165100	2235488675	27300	27300	27300	27300	0
130	20250327	165000	2235488675	27300	27300	27300	27300	0
131	20250327	164900	2235488675	27300	27300	27300	27300	0
132	20250327	164800	2235488675	27300	27300	27300	27300	0
133	20250327	164700	2235488675	27300	27300	27300	27300	0
134	20250327	164600	2235488675	27300	27300	27300	27300	0
135	20250327	164500	2235488675	27300	27300	27300	27300	0
136	20250327	164400	2235488675	27300	27300	27300	27300	0
137	20250327	164300	2235488675	27300	27300	27300	27300	0
138	20250327	164200	2235488675	27300	27300	27300	27300	0
139	20250327	164100	2235488675	27300	27300	27300	27300	0
140	20250327	164000	2235488675	27300	27300	27300	27300	0
141	20250327	163900	2235488675	27300	27300	27300	27300	0
142	20250327	163800	2235488675	27300	27300	27300	27300	0
143	20250327	163700	2235488675	27300	27300	27300	27300	0
144	20250327	163600	2235488675	27300	27300	27300	27300	0
145	20250327	163500	2235488675	27300	27300	27300	27300	0
146	20250327	163400	2235488675	27300	27300	27300	27300	0
147	20250327	163300	2235488675	27300	27300	27300	27300	0
148	20250327	163200	2235488675	27300	27300	27300	27300	0
149	20250327	163100	2235488675	27300	27300	27300	27300	0
150	20250327	163000	2235488675	27300	27300	27300	27300	0
151	20250327	162900	2235488675	27300	27300	27300	27300	0
152	20250327	162800	2235488675	27300	27300	27300	27300	864
153	20250327	162700	2235488675	27300	27300	27300	27300	0
154	20250327	162600	2235488675	27300	27300	27300	27300	0
155	20250327	162500	2235488675	27300	27300	27300	27300	0
156	20250327	162400	2235488675	27300	27300	27300	27300	0
157	20250327	162300	2235488675	27300	27300	27300	27300	0
158	20250327	162200	2235488675	27300	27300	27300	27300	0
159	20250327	162100	2235488675	27300	27300	27300	27300	0
160	20250327	162000	2235488675	27300	27300	27300	27300	0
161	20250327	161900	2235488675	27300	27300	27300	27300	0
162	20250327	161800	2235488675	27300	27300	27300	27300	0
163	20250327	161700	2235488675	27300	27300	27300	27300	0
164	20250327	161600	2235488675	27300	27300	27300	27300	0
165	20250327	161500	2235488675	27300	27300	27300	27300	0
166	20250327	161400	2235488675	27300	27300	27300	27300	0
167	20250327	161300	2235488675	27300	27300	27300	27300	0
168	20250327	161200	2235488675	27300	27300	27300	27300	0
169	20250327	161100	2235488675	27300	27300	27300	27300	0
170	20250327	161000	2235488675	27300	27300	27300	27300	0
171	20250327	160900	2235488675	27300	27300	27300	27300	0
172	20250327	160800	2235488675	27300	27300	27300	27300	0
173	20250327	160700	2235488675	27300	27300	27300	27300	0
174	20250327	160600	2235488675	27300	27300	27300	27300	0
175	20250327	160500	2235488675	27300	27300	27300	27300	0
176	20250327	160400	2235488675	27300	27300	27300	27300	0
177	20250327	160300	2235488675	27300	27300	27300	27300	0
178	20250327	160200	2235488675	27300	27300	27300	27300	0
179	20250327	160100	2235488675	27300	27300	27300	27300	0
180	20250327	160000	2235488675	27300	27300	27300	27300	0
181	20250327	155900	2235488675	27300	27300	27300	27300	0
182	20250327	155800	2235488675	27300	27300	27300	27300	864
183	20250327	155700	2235488675	27300	27300	27300	27300	0
184	20250327	155600	2235488675	27300	27300	27300	27300	0
185	20250327	155500	2235488675	27300	27300	27300	27300	0
186	20250327	155400	2235488675	27300	27300	27300	27300	0
187	20250327	155300	2235488675	27300	27300	27300	27300	0
188	20250327	155200	2235488675	27300	27300	27300	27300	0
189	20250327	155100	2235488675	27300	27300	27300	27300	0
190	20250327	155000	2235488675	27300	27300	27300	27300	0
191	20250327	154900	2235488675	27300	27300	27300	27300	0
192	20250327	154800	2235488675	27300	27300	27300	27300	0
193	20250327	154700	2235488675	27300	27300	27300	27300	0
194	20250327	154600	2235488675	27300	27300	27300	27300	0
195	20250327	154500	2235488675	27300	27300	27300	27300	0
196	20250327	154400	2235488675	27300	27300	27300	27300	0
197	20250327	154300	2235488675	27300	27300	27300	27300	0
198	20250327	154200	2235488675	27300	27300	27300	27300	0
199	20250327	154100	2235488675	27300	27300	27300	27300	0
200	20250327	154000	2235488675	27300	27300	27300	27300	0
201	20250327	153900	2235488675	27300	27300	27300	27300	0
202	20250327	153800	2235488675	27300	27300	27300	27300	0
203	20250327	153700	2235488675	27300	27300	27300	27300	0
204	20250327	153600	2235488675	27300	27300	27300	27300	0
205	20250327	153500	2235488675	27300	27300	27300	27300	0
206	20250327	153400	2235488675	27300	27300	27300	27300	0
207	20250327	153300	2235488675	27300	27300	27300	27300	0
208	20250327	153200	2235488675	27300	27300	27300	27300	0
209	20250327	153100	2235488675	27300	27300	27300	27300	0
210	20250327	153000	2235488675	27300	27300	27300	27300	864
211	20250327	152900	2211901475	27300	27300	27300	27300	0
212	20250327	152800	2211901475	27300	27300	27300	27300	0
213	20250327	152700	2211901475	27300	27300	27300	27300	0
214	20250327	152600	2211901475	27300	27300	27300	27300	0
215	20250327	152500	2211901475	27300	27300	27300	27300	0
216	20250327	152400	2211901475	27300	27300	27300	27300	0
217	20250327	152300	2211901475	27300	27300	27300	27300	0
218	20250327	152200	2211901475	27300	27300	27300	27300	0
219	20250327	152100	2211901475	27300	27300	27300	27300	0
220	20250327	152000	2211901475	27300	27300	27300	27300	0
221	20250327	151900	2211901475	27300	27250	27300	27250	654
222	20250327	151800	2194076475	27250	27250	27250	27250	97
223	20250327	151700	2191433225	27250	27350	27350	27250	21
224	20250327	151600	2190860125	27250	27300	27300	27250	1295
225	20250327	151500	2155550575	27300	27300	27300	27300	114
226	20250327	151400	2152438375	27300	27300	27300	27300	0
227	20250327	151300	2152438375	27300	27300	27300	27300	0
228	20250327	151200	2152438375	27300	27350	27350	27300	31
229	20250327	151100	2151592025	27300	27300	27300	27300	1
230	20250327	151000	2151564725	27300	27300	27350	27300	40
231	20250327	150900	2150471325	27300	27300	27350	27300	95
232	20250327	150800	2147876325	27300	27300	27300	27300	271
233	20250327	150700	2140478025	27300	27300	27300	27300	1
234	20250327	150600	2140450725	27250	27250	27250	27250	27
235	20250327	150500	2139714975	27250	27250	27250	27250	41
236	20250327	150400	2138597725	27250	27250	27250	27250	405
237	20250327	150300	2127561475	27250	27250	27250	27200	101
238	20250327	150200	2124809375	27250	27200	27250	27200	11
239	20250327	150100	2124510125	27200	27250	27250	27200	330
240	20250327	150000	2115532625	27250	27250	27250	27200	14
241	20250327	145900	2115151225	27200	27200	27250	27200	363
242	20250327	145800	2105262625	27250	27200	27250	27200	28
243	20250327	145700	2104500975	27200	27200	27250	27200	1033
244	20250327	145600	2076403325	27250	27250	27250	27250	718
245	20250327	145500	2056837825	27300	27250	27300	27250	52
246	20250327	145400	2055420575	27300	27250	27300	27250	89
247	20250327	145300	2052994875	27250	27250	27250	27250	28
248	20250327	145200	2052231875	27250	27250	27300	27250	91
249	20250327	145100	2049751125	27300	27275	27300	27250	39
250	20250327	145000	2048688075	27250	27250	27300	27250	114
251	20250327	144900	2045581025	27250	27250	27250	27250	28
252	20250327	144800	2044818025	27300	27250	27300	27250	122
253	20250327	144700	2041493275	27250	27250	27275	27250	43
254	20250327	144600	2040321500	27250	27300	27300	27250	37
255	20250327	144500	2039312750	27300	27250	27300	27250	248
256	20250327	144400	2032554450	27250	27250	27250	27250	1735
257	20250327	144300	1985275700	27250	27250	27250	27250	41
258	20250327	144200	1984158450	27250	27250	27250	27250	28
259	20250327	144100	1983395450	27250	27250	27300	27250	43
260	20250327	144000	1982223650	27250	27250	27300	27250	342
261	20250327	143900	1972903500	27250	27250	27250	27250	27
262	20250327	143800	1972167750	27250	27250	27250	27250	41
263	20250327	143700	1971050500	27250	27250	27250	27250	28
264	20250327	143600	1970287500	27300	27250	27300	27250	78
265	20250327	143500	1968161950	27250	27250	27250	27250	28
266	20250327	143400	1967398950	27250	27250	27250	27250	41
267	20250327	143300	1966281700	27250	27250	27250	27250	35
268	20250327	143200	1965327950	27250	27300	27300	27250	680
269	20250327	143100	1946766100	27300	27250	27300	27250	128
270	20250327	143000	1943273350	27300	27250	27300	27250	437
271	20250327	142900	1931345950	27250	27300	27300	27250	82
272	20250327	142800	1929111350	27300	27250	27300	27250	34
273	20250327	142700	1928184600	27300	27250	27300	27250	52
274	20250327	142600	1926767300	27300	27250	27300	27250	91
275	20250327	142500	1924287200	27300	27300	27300	27250	55
276	20250327	142400	1922788150	27300	27300	27300	27250	36
277	20250327	142300	1921806800	27300	27250	27300	27250	139
278	20250327	142200	1918018750	27300	27250	27300	27250	109
279	20250327	142100	1915044700	27300	27250	27300	27250	80
280	20250327	142000	1912863400	27300	27300	27300	27250	113
281	20250327	141900	1909783350	27300	27300	27300	27250	41
282	20250327	141800	1908665550	27300	27300	27300	27250	51
283	20250327	141700	1907275500	27300	27300	27300	27250	99
284	20250327	141600	1904577450	27300	27300	27300	27250	88
285	20250327	141500	1902178650	27250	27250	27250	27250	30
286	20250327	141400	1901361150	27300	27250	27300	27250	108
287	20250327	141300	1898418100	27250	27250	27250	27250	30
288	20250327	141200	1897600600	27250	27250	27250	27250	41
289	20250327	141100	1896483350	27250	27250	27300	27250	143
290	20250327	141000	1892584000	27250	27250	27350	27250	201
291	20250327	140900	1887106000	27200	27200	27200	27200	43
292	20250327	140800	1885936400	27200	27200	27200	27200	103
293	20250327	140700	1883134800	27200	27250	27250	27200	138
294	20250327	140600	1879380550	27250	27200	27300	27200	106
295	20250327	140500	1876492000	27200	27150	27200	27150	1129
296	20250327	140400	1845788950	27150	27150	27150	27150	28
297	20250327	140300	1845028750	27150	27150	27200	27150	75
298	20250327	140200	1842989500	27150	27150	27200	27150	159
299	20250327	140100	1838672350	27150	27200	27250	27150	85
300	20250327	140000	1836362900	27200	27200	27250	27150	851
301	20250327	135900	1813238950	27250	27200	27250	27150	389
302	20250327	135800	1802659400	27200	27300	27300	27200	149
303	20250327	135700	1798596250	27300	27250	27300	27150	4090
304	20250327	135600	1687340350	27250	27275	27275	27250	142
305	20250327	135500	1683469850	27300	27250	27300	27250	30
306	20250327	135400	1682652200	27250	27300	27300	27250	43
307	20250327	135300	1681480400	27250	27250	27250	27250	90
308	20250327	135200	1679027900	27300	27300	27300	27250	1141
309	20250327	135100	1647884850	27300	27300	27300	27300	64
310	20250327	135000	1646137650	27300	27300	27350	27300	100
311	20250327	134900	1643407150	27300	27300	27300	27300	42
312	20250327	134800	1642260550	27350	27300	27350	27300	62
313	20250327	134700	1640567850	27300	27300	27300	27300	106
314	20250327	134600	1637674050	27350	27350	27350	27350	31
315	20250327	134500	1636826200	27350	27350	27350	27350	73
316	20250327	134400	1634829650	27350	27350	27400	27350	111
317	20250327	134300	1631793750	27350	27350	27350	27350	42
318	20250327	134200	1630645050	27350	27350	27350	27350	38
319	20250327	134100	1629605750	27350	27350	27375	27350	105
320	20250327	134000	1626733975	27350	27350	27400	27350	75
321	20250327	133900	1624682225	27350	27400	27400	27350	28
322	20250327	133800	1623916375	27400	27400	27400	27400	228
323	20250327	133700	1617669175	27350	27350	27400	27350	48
324	20250327	133600	1616356325	27350	27350	27350	27350	97
325	20250327	133500	1613703375	27350	27400	27400	27350	33
326	20250327	133400	1612800525	27350	27300	27350	27300	329
327	20250327	133300	1603808425	27350	27300	27350	27300	36
328	20250327	133200	1602825175	27350	27350	27350	27350	1
329	20250327	133100	1602797825	27350	27450	27450	27350	1695
330	20250327	133000	1556402525	27450	27400	27450	27400	85
331	20250327	132900	1554072975	27400	27400	27400	27400	42
332	20250327	132800	1552922175	27400	27400	27400	27400	42
333	20250327	132700	1551771375	27400	27400	27400	27400	803
334	20250327	132600	1529769175	27450	27400	27450	27400	79
335	20250327	132500	1527604525	27400	27400	27400	27400	43
336	20250327	132400	1526426325	27400	27400	27400	27400	53
337	20250327	132300	1524974125	27450	27400	27450	27400	44
338	20250327	132200	1523768475	27450	27450	27450	27450	11
339	20250327	132100	1523466525	27400	27450	27450	27400	36
340	20250327	132000	1522479725	27450	27400	27500	27350	140
341	20250327	131900	1518641025	27350	27350	27350	27350	29
342	20250327	131800	1517847875	27350	27350	27350	27350	44
343	20250327	131700	1516644475	27350	27400	27400	27350	32
344	20250327	131600	1515769175	27350	27350	27350	27350	45
345	20250327	131500	1514538425	27350	27350	27400	27350	58
346	20250327	131400	1512952075	27350	27350	27350	27350	42
347	20250327	131300	1511803375	27350	27400	27450	27350	157
348	20250327	131200	1507501575	27400	27400	27400	27400	57
349	20250327	131100	1505939775	27400	27450	27450	27400	31
350	20250327	131000	1505088875	27400	27450	27450	27400	39
351	20250327	130900	1504019725	27400	27400	27400	27350	46
352	20250327	130800	1502759375	27400	27400	27450	27400	58
353	20250327	130700	1501170125	27400	27450	27450	27400	99
354	20250327	130600	1498454775	27400	27350	27400	27350	286
355	20250327	130500	1490619775	27350	27350	27350	27350	191
356	20250327	130400	1485395925	27400	27350	27400	27350	28
357	20250327	130300	1484630075	27350	27350	27400	27350	166
358	20250327	130200	1480089575	27400	27400	27400	27350	84
359	20250327	130100	1477789325	27400	27400	27400	27350	98
360	20250327	130000	1475106225	27400	27350	27400	27350	17
361	20250327	125900	1474640525	27400	27400	27400	27400	3
362	20250327	125800	1474558325	27400	27400	27400	27350	28
363	20250327	125700	1473791825	27400	27400	27400	27375	182
364	20250327	125600	1468805400	27400	27400	27400	27400	164
365	20250327	125500	1464311800	27425	27400	27425	27400	7
366	20250327	125400	1464119975	27400	27400	27400	27400	14
367	20250327	125300	1463736375	27450	27425	27450	27425	21
368	20250327	125200	1463160325	27400	27400	27400	27400	14
369	20250327	125100	1462776725	27450	27400	27450	27400	11
370	20250327	125000	1462475275	27400	27375	27450	27375	175
371	20250327	124900	1457680975	27450	27400	27450	27375	632
372	20250327	124800	1440364625	27425	27425	27425	27425	0
373	20250327	124700	1440364625	27425	27425	27425	27400	32
374	20250327	124600	1439487375	27450	27550	27550	27350	4857
375	20250327	124500	1306209225	27550	27550	27550	27550	514
376	20250327	124400	1292048525	27550	27550	27550	27550	2
377	20250327	124300	1291993425	27550	27550	27550	27550	27
378	20250327	124200	1291249575	27600	27600	27600	27600	1
379	20250327	124100	1291221975	27600	27550	27600	27550	122
380	20250327	124000	1287855525	27550	27550	27550	27550	157
381	20250327	123900	1283530175	27550	27550	27550	27550	10
382	20250327	123800	1283254675	27500	27550	27550	27500	63
383	20250327	123700	1281519725	27500	27500	27500	27500	19
384	20250327	123600	1280997225	27500	27550	27550	27500	114
385	20250327	123500	1277857225	27550	27550	27550	27550	300
386	20250327	123400	1269592225	27500	27500	27500	27500	14
387	20250327	123300	1269207225	27550	27500	27550	27500	8
388	20250327	123200	1268987175	27500	27500	27500	27500	14
389	20250327	123100	1268602175	27500	27500	27500	27500	0
390	20250327	123000	1268602175	27500	27450	27500	27450	762
391	20250327	122900	1247648025	27500	27500	27500	27500	2
392	20250327	122800	1247593025	27500	27500	27500	27500	1
393	20250327	122700	1247565525	27500	27500	27500	27500	83
394	20250327	122600	1245283025	27500	27600	27600	27500	5025
395	20250327	122500	1106870325	27600	27600	27600	27600	314
396	20250327	122400	1098203925	27650	27650	27650	27650	1
397	20250327	122300	1098176275	27600	27600	27600	27600	14
398	20250327	122200	1097789875	27650	27650	27650	27650	0
399	20250327	122100	1097789875	27650	27650	27650	27650	0
400	20250327	122000	1097789875	27650	27650	27650	27600	16
401	20250327	121900	1097347575	27600	27600	27600	27600	14
402	20250327	121800	1096961175	27600	27650	27650	27600	26
403	20250327	121700	1096243475	27600	27600	27600	27600	10
404	20250327	121600	1095967475	27650	27650	27650	27650	12
405	20250327	121500	1095635675	27600	27600	27600	27600	0
406	20250327	121400	1095635675	27600	27650	27650	27600	115
407	20250327	121300	1092456625	27600	27600	27600	27600	4
408	20250327	121200	1092346225	27600	27600	27600	27600	14
409	20250327	121100	1091959825	27650	27650	27650	27650	1
410	20250327	121000	1091932175	27650	27650	27650	27650	17
411	20250327	120900	1091462125	27650	27650	27650	27650	11
412	20250327	120800	1091157975	27650	27650	27650	27650	30
413	20250327	120700	1090328475	27600	27650	27650	27600	15
414	20250327	120600	1089914425	27600	27600	27600	27600	0
415	20250327	120500	1089914425	27600	27600	27600	27600	14
416	20250327	120400	1089528025	27650	27650	27650	27650	69
417	20250327	120300	1087620175	27600	27650	27650	27600	15
418	20250327	120200	1087206125	27650	27650	27650	27650	1
419	20250327	120100	1087178475	27700	27700	27700	27700	0
420	20250327	120000	1087178475	27700	27650	27700	27650	12
421	20250327	115900	1086846375	27600	27600	27600	27600	14
422	20250327	115800	1086459975	27650	27650	27650	27650	3
423	20250327	115700	1086377025	27600	27600	27600	27600	0
424	20250327	115600	1086377025	27600	27625	27625	27600	14
425	20250327	115500	1085990375	27650	27650	27650	27650	77
426	20250327	115400	1083861325	27650	27650	27700	27650	31
427	20250327	115300	1083004125	27650	27650	27650	27650	30
428	20250327	115200	1082174625	27650	27650	27650	27650	352
429	20250327	115100	1072441825	27650	27650	27650	27650	0
430	20250327	115000	1072441825	27650	27650	27700	27650	750
431	20250327	114900	1051703725	27700	27650	27700	27650	111
432	20250327	114800	1048634025	27700	27700	27700	27700	4
433	20250327	114700	1048523225	27650	27650	27650	27650	14
434	20250327	114600	1048136125	27650	27650	27650	27650	0
435	20250327	114500	1048136125	27650	27700	27700	27650	16
436	20250327	114400	1047693675	27650	27650	27650	27650	14
437	20250327	114300	1047306575	27600	27650	27650	27600	16
438	20250327	114200	1046864875	27650	27650	27650	27650	0
439	20250327	114100	1046864875	27650	27650	27650	27650	18
440	20250327	114000	1046367175	27700	27700	27700	27700	13
441	20250327	113900	1046007075	27650	27650	27650	27650	14
442	20250327	113800	1045619975	27650	27650	27650	27650	54
443	20250327	113700	1044126875	27650	27650	27650	27650	0
444	20250327	113600	1044126875	27650	27700	27700	27650	15
445	20250327	113500	1043712075	27700	27650	27700	27650	205
446	20250327	113400	1038033825	27650	27650	27650	27650	14
447	20250327	113300	1037646725	27650	27650	27650	27650	9
448	20250327	113200	1037397875	27650	27650	27650	27650	106
449	20250327	113100	1034466975	27650	27650	27650	27650	0
450	20250327	113000	1034466975	27650	27600	27650	27600	26
451	20250327	112900	1033748775	27650	27650	27650	27650	240
452	20250327	112800	1027112775	27650	27600	27650	27600	87
453	20250327	112700	1024711325	27650	27650	27650	27650	0
454	20250327	112600	1024711325	27650	27600	27650	27600	6
455	20250327	112500	1024545675	27600	27625	27625	27600	15
456	20250327	112400	1024131650	27650	27650	27650	27650	0
457	20250327	112300	1024131650	27650	27600	27650	27600	11
458	20250327	112200	1023827650	27700	27700	27700	27650	1163
459	20250327	112100	991664950	27650	27650	27650	27650	14
460	20250327	112000	991277850	27650	27700	27700	27650	17
461	20250327	111900	990807200	27650	27650	27650	27650	113
462	20250327	111800	987682750	27650	27650	27650	27650	80
463	20250327	111700	985470750	27700	27700	27700	27700	5
464	20250327	111600	985332250	27700	27700	27700	27700	73
465	20250327	111500	983310150	27700	27700	27700	27700	0
466	20250327	111400	983310150	27700	27700	27700	27700	976
467	20250327	111300	956274950	27700	27700	27700	27700	25
468	20250327	111200	955582450	27700	27700	27700	27700	57
469	20250327	111100	954003550	27700	27700	27700	27700	116
470	20250327	111000	950790350	27700	27700	27700	27650	24
471	20250327	110900	950126100	27700	27700	27700	27700	80
472	20250327	110800	947910100	27700	27700	27700	27700	0
473	20250327	110700	947910100	27700	27700	27700	27700	10
474	20250327	110600	947633100	27650	27650	27650	27650	0
475	20250327	110500	947633100	27650	27650	27650	27650	1
476	20250327	110400	947605450	27700	27700	27700	27700	0
477	20250327	110300	947605450	27700	27700	27700	27700	11
478	20250327	110200	947300750	27700	27700	27700	27700	55
479	20250327	110100	945777250	27700	27700	27700	27700	2
480	20250327	110000	945721850	27700	27650	27700	27650	15
481	20250327	105900	945306450	27650	27650	27650	27650	0
482	20250327	105800	945306450	27650	27700	27700	27650	299
483	20250327	105700	937024200	27700	27700	27750	27700	3
484	20250327	105600	936941050	27750	27700	27750	27700	122
485	20250327	105500	933560650	27650	27650	27650	27650	2
486	20250327	105400	933505350	27650	27650	27650	27650	1
487	20250327	105300	933477700	27700	27700	27700	27700	3
488	20250327	105200	933394600	27650	27700	27700	27650	21
489	20250327	105100	932813000	27650	27700	27700	27650	91
490	20250327	105000	930292350	27700	27650	27700	27650	7
491	20250327	104900	930098500	27650	27650	27650	27650	154
492	20250327	104800	925840400	27650	27650	27650	27650	1
493	20250327	104700	925812750	27650	27650	27650	27650	14
494	20250327	104600	925425650	27700	27700	27700	27700	763
495	20250327	104500	904290550	27700	27700	27700	27700	27
496	20250327	104400	903542650	27700	27700	27700	27700	12
497	20250327	104300	903210250	27700	27700	27700	27700	26
498	20250327	104200	902490050	27750	27750	27750	27750	213
499	20250327	104100	896579300	27750	27750	27750	27750	26
500	20250327	104000	895857800	27750	27750	27750	27750	49
501	20250327	103900	894498050	27750	27750	27750	27750	96
502	20250327	103800	891834050	27750	27750	27750	27750	27
503	20250327	103700	891084800	27750	27800	27800	27750	3
504	20250327	103600	891001450	27750	27750	27750	27750	1
505	20250327	103500	890973700	27750	27750	27750	27750	62
506	20250327	103400	889253200	27750	27750	27800	27750	3
507	20250327	103300	889169900	27750	27750	27750	27750	26
508	20250327	103200	888448400	27750	27750	27750	27750	0
509	20250327	103100	888448400	27750	27700	27800	27700	702
510	20250327	103000	868966950	27700	27700	27700	27700	27
511	20250327	102900	868219050	27750	27750	27750	27700	127
512	20250327	102800	864696050	27750	27750	27750	27700	5
513	20250327	102700	864557350	27700	27700	27700	27700	30
514	20250327	102600	863726350	27750	27700	27750	27700	11
515	20250327	102500	863421150	27700	27700	27700	27700	25
516	20250327	102400	862728650	27725	27750	27750	27700	2389
517	20250327	102300	796479475	27750	27750	27800	27750	58
518	20250327	102200	794867475	27750	27750	27750	27750	25
519	20250327	102100	794173725	27750	27800	27800	27750	2
520	20250327	102000	794118175	27800	27800	27850	27750	29
521	20250327	101900	793311775	27800	27800	27800	27800	26
522	20250327	101800	792588975	27800	27800	27800	27800	47
523	20250327	101700	791282375	27800	27800	27800	27800	27
524	20250327	101600	790531775	27800	27800	27800	27800	346
525	20250327	101500	780912975	27800	27800	27800	27800	0
526	20250327	101400	780912975	27800	27850	27850	27800	71
527	20250327	101300	778938425	27800	27800	27800	27800	52
528	20250327	101200	777492825	27800	27800	27800	27800	34
529	20250327	101100	776547625	27850	27800	27850	27800	400
530	20250327	101000	765422625	27800	27800	27800	27800	1
531	20250327	100900	765394825	27800	27800	27850	27800	202
532	20250327	100800	759769225	27800	27800	27800	27800	722
533	20250327	100700	739697625	27800	27800	27800	27800	10
534	20250327	100600	739419625	27800	27850	27850	27800	455
535	20250327	100500	726750375	27850	27850	27850	27850	451
536	20250327	100400	714190025	27850	27850	27900	27850	158
537	20250327	100300	709789375	27850	27850	27850	27850	1
538	20250327	100200	709761525	27900	27850	27900	27850	9
539	20250327	100100	709510825	27900	27900	27900	27900	45
540	20250327	100000	708255325	27900	28050	28050	27750	20360
541	20250327	095900	141823625	28000	28050	28050	28000	1508
542	20250327	095800	99544225	28050	28050	28050	28050	0
543	20250327	095700	99544225	28050	28050	28050	28050	1
544	20250327	095600	99516175	28050	28050	28050	28050	1
545	20250327	095500	99488125	28050	28050	28050	28050	2
546	20250327	095400	99432025	28050	28050	28050	28050	0
547	20250327	095300	99432025	28050	28050	28050	28050	1
548	20250327	095200	99403975	28050	28050	28050	28050	1
549	20250327	095100	99375925	28100	28100	28100	28100	848
550	20250327	095000	75547125	28100	28150	28150	28100	33
551	20250327	094900	74619475	28150	28100	28150	28100	29
552	20250327	094800	73804450	28100	28100	28100	28100	7
553	20250327	094700	73607750	28100	28100	28100	28100	25
554	20250327	094600	72905250	28100	28100	28100	28100	26
555	20250327	094500	72174650	28150	28100	28150	28100	5
556	20250327	094400	72034050	28150	28100	28150	28100	26
557	20250327	094300	71303400	28150	28100	28150	28100	2
558	20250327	094200	71247150	28100	28100	28150	28100	37
559	20250327	094100	70206950	28100	28100	28100	28100	25
560	20250327	094000	69504450	28100	28100	28100	28100	1
561	20250327	093900	69476350	28100	28100	28100	28100	1
562	20250327	093800	69448250	28100	28100	28100	28100	1
563	20250327	093700	69420150	28150	28100	28150	28100	2
564	20250327	093600	69363900	28100	28100	28100	28100	1
565	20250327	093500	69335800	28150	28150	28150	28150	5
566	20250327	093400	69195050	28150	28200	28200	28150	148
567	20250327	093300	65028800	28150	28150	28150	28150	0
568	20250327	093200	65028800	28150	28150	28150	28150	0
569	20250327	093100	65028800	28150	28150	28150	28150	0
570	20250327	093000	65028800	28150	28150	28150	28150	0
571	20250327	092900	65028800	28150	28150	28150	28150	238
572	20250327	092800	58329100	28200	28200	28200	28200	0
573	20250327	092700	58329100	28200	28200	28200	28200	1
574	20250327	092600	58300900	28150	28150	28150	28150	0
575	20250327	092500	58300900	28150	28150	28150	28150	556
576	20250327	092400	42649500	28100	28100	28100	28100	109
577	20250327	092300	39586600	28050	28050	28050	28050	0
578	20250327	092200	39586600	28050	28050	28050	28050	10
579	20250327	092100	39306100	28100	28100	28100	28100	0
580	20250327	092000	39306100	28100	28100	28100	28100	0
581	20250327	091900	39306100	28100	28100	28100	28100	35
582	20250327	091800	38322600	28100	28100	28100	28100	0
583	20250327	091700	38322600	28100	28100	28100	28100	36
584	20250327	091600	37311000	28100	28100	28100	28100	0
585	20250327	091500	37311000	28100	28100	28100	28100	15
586	20250327	091400	36889500	28100	28100	28100	28100	0
587	20250327	091300	36889500	28100	28100	28100	28100	15
588	20250327	091200	36468000	28100	28100	28100	28100	3
589	20250327	091100	36383700	28100	28100	28100	28100	36
590	20250327	091000	35372100	28050	28050	28050	28050	7
591	20250327	090900	35175750	28000	28000	28000	28000	23
592	20250327	090800	34531750	28050	28050	28050	28050	0
593	20250327	090700	34531750	28050	28050	28050	28050	0
594	20250327	090600	34531750	28050	28050	28050	28050	11
595	20250327	090500	34223200	27900	27900	27900	27900	0
596	20250327	090400	34223200	27900	27950	28000	27850	869
597	20250327	090300	9951750	28200	27950	28200	27950	136
598	20250327	090200	6146300	28000	28000	28000	28000	0
599	20250327	090100	6146300	28000	28000	28000	28000	124
600	20250327	090000	2674300	28050	28200	28250	28050	95