KissMeData/101360/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201000	5642415600	27050	27050	27050	27050	3470
3	20250328	200900	5642415600	27050	27050	27050	27050	0
4	20250328	200800	5642415600	27050	27050	27050	27050	0
5	20250328	200700	5642415600	27050	27050	27050	27050	0
6	20250328	200600	5642415600	27050	27050	27050	27050	0
7	20250328	200500	5642415600	27050	27050	27050	27050	0
8	20250328	200400	5642415600	27050	27050	27050	27050	0
9	20250328	200300	5642415600	27050	27050	27050	27050	0
10	20250328	200200	5642415600	27050	27050	27050	27050	0
11	20250328	200100	5642415600	27050	27050	27050	27050	0
12	20250328	200000	5642415600	27050	27050	27050	27050	0
13	20250328	195900	5642415600	27050	27050	27050	27050	0
14	20250328	195800	5642415600	27050	27050	27050	27050	0
15	20250328	195700	5642415600	27050	27050	27050	27050	0
16	20250328	195600	5642415600	27050	27050	27050	27050	0
17	20250328	195500	5642415600	27050	27050	27050	27050	0
18	20250328	195400	5642415600	27050	27050	27050	27050	0
19	20250328	195300	5642415600	27050	27050	27050	27050	0
20	20250328	195200	5642415600	27050	27050	27050	27050	0
21	20250328	195100	5642415600	27050	27050	27050	27050	0
22	20250328	195000	5642415600	27050	27050	27050	27050	0
23	20250328	194900	5642415600	27050	27050	27050	27050	0
24	20250328	194800	5642415600	27050	27050	27050	27050	0
25	20250328	194700	5642415600	27050	27050	27050	27050	0
26	20250328	194600	5642415600	27050	27050	27050	27050	0
27	20250328	194500	5642415600	27050	27050	27050	27050	0
28	20250328	194400	5642415600	27050	27050	27050	27050	0
29	20250328	194300	5642415600	27050	27050	27050	27050	0
30	20250328	194200	5642415600	27050	27050	27050	27050	0
31	20250328	194100	5642415600	27050	27050	27050	27050	0
32	20250328	194000	5642415600	27050	27050	27050	27050	3470
33	20250328	193900	5642415600	27050	27050	27050	27050	0
34	20250328	193800	5642415600	27050	27050	27050	27050	0
35	20250328	193700	5642415600	27050	27050	27050	27050	0
36	20250328	193600	5642415600	27050	27050	27050	27050	0
37	20250328	193500	5642415600	27050	27050	27050	27050	0
38	20250328	193400	5642415600	27050	27050	27050	27050	0
39	20250328	193300	5642415600	27050	27050	27050	27050	0
40	20250328	193200	5642415600	27050	27050	27050	27050	0
41	20250328	193100	5642415600	27050	27050	27050	27050	0
42	20250328	193000	5642415600	27050	27050	27050	27050	0
43	20250328	192900	5642415600	27050	27050	27050	27050	0
44	20250328	192800	5642415600	27050	27050	27050	27050	0
45	20250328	192700	5642415600	27050	27050	27050	27050	0
46	20250328	192600	5642415600	27050	27050	27050	27050	0
47	20250328	192500	5642415600	27050	27050	27050	27050	0
48	20250328	192400	5642415600	27050	27050	27050	27050	0
49	20250328	192300	5642415600	27050	27050	27050	27050	0
50	20250328	192200	5642415600	27050	27050	27050	27050	0
51	20250328	192100	5642415600	27050	27050	27050	27050	0
52	20250328	192000	5642415600	27050	27050	27050	27050	0
53	20250328	191900	5642415600	27050	27050	27050	27050	0
54	20250328	191800	5642415600	27050	27050	27050	27050	0
55	20250328	191700	5642415600	27050	27050	27050	27050	0
56	20250328	191600	5642415600	27050	27050	27050	27050	0
57	20250328	191500	5642415600	27050	27050	27050	27050	0
58	20250328	191400	5642415600	27050	27050	27050	27050	0
59	20250328	191300	5642415600	27050	27050	27050	27050	0
60	20250328	191200	5642415600	27050	27050	27050	27050	0
61	20250328	191100	5642415600	27050	27050	27050	27050	0
62	20250328	191000	5642415600	27050	27050	27050	27050	3470
63	20250328	190900	5642415600	27050	27050	27050	27050	0
64	20250328	190800	5642415600	27050	27050	27050	27050	0
65	20250328	190700	5642415600	27050	27050	27050	27050	0
66	20250328	190600	5642415600	27050	27050	27050	27050	0
67	20250328	190500	5642415600	27050	27050	27050	27050	0
68	20250328	190400	5642415600	27050	27050	27050	27050	0
69	20250328	190300	5642415600	27050	27050	27050	27050	0
70	20250328	190200	5642415600	27050	27050	27050	27050	0
71	20250328	190100	5642415600	27050	27050	27050	27050	0
72	20250328	190000	5642415600	27050	27050	27050	27050	0
73	20250328	185900	5642415600	27050	27050	27050	27050	0
74	20250328	185800	5642415600	27050	27050	27050	27050	0
75	20250328	185700	5642415600	27050	27050	27050	27050	0
76	20250328	185600	5642415600	27050	27050	27050	27050	0
77	20250328	185500	5642415600	27050	27050	27050	27050	0
78	20250328	185400	5642415600	27050	27050	27050	27050	0
79	20250328	185300	5642415600	27050	27050	27050	27050	0
80	20250328	185200	5642415600	27050	27050	27050	27050	0
81	20250328	185100	5642415600	27050	27050	27050	27050	0
82	20250328	185000	5642415600	27050	27050	27050	27050	0
83	20250328	184900	5642415600	27050	27050	27050	27050	0
84	20250328	184800	5642415600	27050	27050	27050	27050	0
85	20250328	184700	5642415600	27050	27050	27050	27050	0
86	20250328	184600	5642415600	27050	27050	27050	27050	0
87	20250328	184500	5642415600	27050	27050	27050	27050	0
88	20250328	184400	5642415600	27050	27050	27050	27050	0
89	20250328	184300	5642415600	27050	27050	27050	27050	0
90	20250328	184200	5642415600	27050	27050	27050	27050	0
91	20250328	184100	5642415600	27050	27050	27050	27050	0
92	20250328	184000	5642415600	27050	27050	27050	27050	3470
93	20250328	183900	5642415600	27050	27050	27050	27050	0
94	20250328	183800	5642415600	27050	27050	27050	27050	0
95	20250328	183700	5642415600	27050	27050	27050	27050	0
96	20250328	183600	5642415600	27050	27050	27050	27050	0
97	20250328	183500	5642415600	27050	27050	27050	27050	0
98	20250328	183400	5642415600	27050	27050	27050	27050	0
99	20250328	183300	5642415600	27050	27050	27050	27050	0
100	20250328	183200	5642415600	27050	27050	27050	27050	0
101	20250328	183100	5642415600	27050	27050	27050	27050	0
102	20250328	183000	5642415600	27050	27050	27050	27050	0
103	20250328	182900	5642415600	27050	27050	27050	27050	0
104	20250328	182800	5642415600	27050	27050	27050	27050	0
105	20250328	182700	5642415600	27050	27050	27050	27050	0
106	20250328	182600	5642415600	27050	27050	27050	27050	0
107	20250328	182500	5642415600	27050	27050	27050	27050	0
108	20250328	182400	5642415600	27050	27050	27050	27050	0
109	20250328	182300	5642415600	27050	27050	27050	27050	0
110	20250328	182200	5642415600	27050	27050	27050	27050	0
111	20250328	182100	5642415600	27050	27050	27050	27050	0
112	20250328	182000	5642415600	27050	27050	27050	27050	0
113	20250328	181900	5642415600	27050	27050	27050	27050	0
114	20250328	181800	5642415600	27050	27050	27050	27050	0
115	20250328	181700	5642415600	27050	27050	27050	27050	0
116	20250328	181600	5642415600	27050	27050	27050	27050	0
117	20250328	181500	5642415600	27050	27050	27050	27050	0
118	20250328	181400	5642415600	27050	27050	27050	27050	0
119	20250328	181300	5642415600	27050	27050	27050	27050	0
120	20250328	181200	5642415600	27050	27050	27050	27050	0
121	20250328	181100	5642415600	27050	27050	27050	27050	0
122	20250328	181000	5642415600	27050	27050	27050	27050	3470
123	20250328	180900	5642415600	27050	27050	27050	27050	0
124	20250328	180800	5642415600	27050	27050	27050	27050	0
125	20250328	180700	5642415600	27050	27050	27050	27050	0
126	20250328	180600	5642415600	27050	27050	27050	27050	0
127	20250328	180500	5642415600	27050	27050	27050	27050	0
128	20250328	180400	5642415600	27050	27050	27050	27050	0
129	20250328	180300	5642415600	27050	27050	27050	27050	0
130	20250328	180200	5642415600	27050	27050	27050	27050	0
131	20250328	180100	5642415600	27050	27050	27050	27050	0
132	20250328	180000	5642415600	27050	27050	27050	27050	0
133	20250328	175900	5642415600	27050	27050	27050	27050	0
134	20250328	175800	5642415600	27050	27050	27050	27050	0
135	20250328	175700	5642415600	27050	27050	27050	27050	0
136	20250328	175600	5642415600	27050	27050	27050	27050	0
137	20250328	175500	5642415600	27050	27050	27050	27050	0
138	20250328	175400	5642415600	27050	27050	27050	27050	0
139	20250328	175300	5642415600	27050	27050	27050	27050	0
140	20250328	175200	5642415600	27050	27050	27050	27050	0
141	20250328	175100	5642415600	27050	27050	27050	27050	0
142	20250328	175000	5642415600	27050	27050	27050	27050	0
143	20250328	174900	5642415600	27050	27050	27050	27050	0
144	20250328	174800	5642415600	27050	27050	27050	27050	0
145	20250328	174700	5642415600	27050	27050	27050	27050	0
146	20250328	174600	5642415600	27050	27050	27050	27050	0
147	20250328	174500	5642415600	27050	27050	27050	27050	0
148	20250328	174400	5642415600	27050	27050	27050	27050	0
149	20250328	174300	5642415600	27050	27050	27050	27050	0
150	20250328	174200	5642415600	27050	27050	27050	27050	0
151	20250328	174100	5642415600	27050	27050	27050	27050	0
152	20250328	174000	5642415600	27050	27050	27050	27050	3470
153	20250328	173900	5642415600	27050	27050	27050	27050	0
154	20250328	173800	5642415600	27050	27050	27050	27050	0
155	20250328	173700	5642415600	27050	27050	27050	27050	0
156	20250328	173600	5642415600	27050	27050	27050	27050	0
157	20250328	173500	5642415600	27050	27050	27050	27050	0
158	20250328	173400	5642415600	27050	27050	27050	27050	0
159	20250328	173300	5642415600	27050	27050	27050	27050	0
160	20250328	173200	5642415600	27050	27050	27050	27050	0
161	20250328	173100	5642415600	27050	27050	27050	27050	0
162	20250328	173000	5642415600	27050	27050	27050	27050	0
163	20250328	172900	5642415600	27050	27050	27050	27050	0
164	20250328	172800	5642415600	27050	27050	27050	27050	0
165	20250328	172700	5642415600	27050	27050	27050	27050	0
166	20250328	172600	5642415600	27050	27050	27050	27050	0
167	20250328	172500	5642415600	27050	27050	27050	27050	0
168	20250328	172400	5642415600	27050	27050	27050	27050	0
169	20250328	172300	5642415600	27050	27050	27050	27050	0
170	20250328	172200	5642415600	27050	27050	27050	27050	0
171	20250328	172100	5642415600	27050	27050	27050	27050	0
172	20250328	172000	5642415600	27050	27050	27050	27050	0
173	20250328	171900	5642415600	27050	27050	27050	27050	0
174	20250328	171800	5642415600	27050	27050	27050	27050	0
175	20250328	171700	5642415600	27050	27050	27050	27050	0
176	20250328	171600	5642415600	27050	27050	27050	27050	0
177	20250328	171500	5642415600	27050	27050	27050	27050	0
178	20250328	171400	5642415600	27050	27050	27050	27050	0
179	20250328	171300	5642415600	27050	27050	27050	27050	0
180	20250328	171200	5642415600	27050	27050	27050	27050	0
181	20250328	171100	5642415600	27050	27050	27050	27050	0
182	20250328	171000	5642415600	27050	27050	27050	27050	3470
183	20250328	170900	5642415600	27050	27050	27050	27050	0
184	20250328	170800	5642415600	27050	27050	27050	27050	0
185	20250328	170700	5642415600	27050	27050	27050	27050	0
186	20250328	170600	5642415600	27050	27050	27050	27050	0
187	20250328	170500	5642415600	27050	27050	27050	27050	0
188	20250328	170400	5642415600	27050	27050	27050	27050	0
189	20250328	170300	5642415600	27050	27050	27050	27050	0
190	20250328	170200	5642415600	27050	27050	27050	27050	0
191	20250328	170100	5642415600	27050	27050	27050	27050	0
192	20250328	170000	5642415600	27050	27050	27050	27050	0
193	20250328	165900	5642415600	27050	27050	27050	27050	0
194	20250328	165800	5642415600	27050	27050	27050	27050	0
195	20250328	165700	5642415600	27050	27050	27050	27050	0
196	20250328	165600	5642415600	27050	27050	27050	27050	0
197	20250328	165500	5642415600	27050	27050	27050	27050	0
198	20250328	165400	5642415600	27050	27050	27050	27050	0
199	20250328	165300	5642415600	27050	27050	27050	27050	0
200	20250328	165200	5642415600	27050	27050	27050	27050	0
201	20250328	165100	5642415600	27050	27050	27050	27050	0
202	20250328	165000	5642415600	27050	27050	27050	27050	0
203	20250328	164900	5642415600	27050	27050	27050	27050	0
204	20250328	164800	5642415600	27050	27050	27050	27050	0
205	20250328	164700	5642415600	27050	27050	27050	27050	0
206	20250328	164600	5642415600	27050	27050	27050	27050	0
207	20250328	164500	5642415600	27050	27050	27050	27050	0
208	20250328	164400	5642415600	27050	27050	27050	27050	0
209	20250328	164300	5642415600	27050	27050	27050	27050	0
210	20250328	164200	5642415600	27050	27050	27050	27050	0
211	20250328	164100	5642415600	27050	27050	27050	27050	0
212	20250328	164000	5642415600	27050	27050	27050	27050	3470
213	20250328	163900	5642415600	27050	27050	27050	27050	0
214	20250328	163800	5642415600	27050	27050	27050	27050	0
215	20250328	163700	5642415600	27050	27050	27050	27050	0
216	20250328	163600	5642415600	27050	27050	27050	27050	0
217	20250328	163500	5642415600	27050	27050	27050	27050	0
218	20250328	163400	5642415600	27050	27050	27050	27050	0
219	20250328	163300	5642415600	27050	27050	27050	27050	0
220	20250328	163200	5642415600	27050	27050	27050	27050	0
221	20250328	163100	5642415600	27050	27050	27050	27050	0
222	20250328	163000	5642415600	27050	27050	27050	27050	0
223	20250328	162900	5642415600	27050	27050	27050	27050	0
224	20250328	162800	5642415600	27050	27050	27050	27050	0
225	20250328	162700	5642415600	27050	27050	27050	27050	0
226	20250328	162600	5642415600	27050	27050	27050	27050	0
227	20250328	162500	5642415600	27050	27050	27050	27050	0
228	20250328	162400	5642415600	27050	27050	27050	27050	0
229	20250328	162300	5642415600	27050	27050	27050	27050	0
230	20250328	162200	5642415600	27050	27050	27050	27050	0
231	20250328	162100	5642415600	27050	27050	27050	27050	0
232	20250328	162000	5642415600	27050	27050	27050	27050	0
233	20250328	161900	5642415600	27050	27050	27050	27050	0
234	20250328	161800	5642415600	27050	27050	27050	27050	0
235	20250328	161700	5642415600	27050	27050	27050	27050	0
236	20250328	161600	5642415600	27050	27050	27050	27050	0
237	20250328	161500	5642415600	27050	27050	27050	27050	0
238	20250328	161400	5642415600	27050	27050	27050	27050	0
239	20250328	161300	5642415600	27050	27050	27050	27050	0
240	20250328	161200	5642415600	27050	27050	27050	27050	0
241	20250328	161100	5642415600	27050	27050	27050	27050	0
242	20250328	161000	5642415600	27050	27050	27050	27050	3470
243	20250328	160900	5642415600	27050	27050	27050	27050	0
244	20250328	160800	5642415600	27050	27050	27050	27050	0
245	20250328	160700	5642415600	27050	27050	27050	27050	0
246	20250328	160600	5642415600	27050	27050	27050	27050	0
247	20250328	160500	5642415600	27050	27050	27050	27050	0
248	20250328	160400	5642415600	27050	27050	27050	27050	0
249	20250328	160300	5642415600	27050	27050	27050	27050	0
250	20250328	160200	5642415600	27050	27050	27050	27050	0
251	20250328	160100	5642415600	27050	27050	27050	27050	0
252	20250328	160000	5642415600	27050	27050	27050	27050	0
253	20250328	155900	5642415600	27050	27050	27050	27050	0
254	20250328	155800	5642415600	27050	27050	27050	27050	0
255	20250328	155700	5642415600	27050	27050	27050	27050	0
256	20250328	155600	5642415600	27050	27050	27050	27050	0
257	20250328	155500	5642415600	27050	27050	27050	27050	0
258	20250328	155400	5642415600	27050	27050	27050	27050	0
259	20250328	155300	5642415600	27050	27050	27050	27050	0
260	20250328	155200	5642415600	27050	27050	27050	27050	0
261	20250328	155100	5642415600	27050	27050	27050	27050	0
262	20250328	155000	5642415600	27050	27050	27050	27050	0
263	20250328	154900	5642415600	27050	27050	27050	27050	0
264	20250328	154800	5642415600	27050	27050	27050	27050	0
265	20250328	154700	5642415600	27050	27050	27050	27050	0
266	20250328	154600	5642415600	27050	27050	27050	27050	0
267	20250328	154500	5642415600	27050	27050	27050	27050	0
268	20250328	154400	5642415600	27050	27050	27050	27050	0
269	20250328	154300	5642415600	27050	27050	27050	27050	0
270	20250328	154200	5642415600	27050	27050	27050	27050	0
271	20250328	154100	5642415600	27050	27050	27050	27050	0
272	20250328	154000	5642415600	27050	27050	27050	27050	3470
273	20250328	153900	5642415600	27050	27050	27050	27050	0
274	20250328	153800	5642415600	27050	27050	27050	27050	0
275	20250328	153700	5642415600	27050	27050	27050	27050	0
276	20250328	153600	5642415600	27050	27050	27050	27050	0
277	20250328	153500	5642415600	27050	27050	27050	27050	0
278	20250328	153400	5642415600	27050	27050	27050	27050	0
279	20250328	153300	5642415600	27050	27050	27050	27050	0
280	20250328	153200	5642415600	27050	27050	27050	27050	0
281	20250328	153100	5642415600	27050	27050	27050	27050	0
282	20250328	153000	5642415600	27050	27050	27050	27050	3470
283	20250328	152900	5548552100	27200	27200	27200	27200	0
284	20250328	152800	5548552100	27200	27200	27200	27200	0
285	20250328	152700	5548552100	27200	27200	27200	27200	0
286	20250328	152600	5548552100	27200	27200	27200	27200	0
287	20250328	152500	5548552100	27200	27200	27200	27200	0
288	20250328	152400	5548552100	27200	27200	27200	27200	0
289	20250328	152300	5548552100	27200	27200	27200	27200	0
290	20250328	152200	5548552100	27200	27200	27200	27200	0
291	20250328	152100	5548552100	27200	27200	27200	27200	0
292	20250328	152000	5548552100	27200	27200	27200	27200	0
293	20250328	151900	5548552100	27200	27200	27200	27150	478
294	20250328	151800	5535550700	27150	27100	27200	27100	411
295	20250328	151700	5524382250	27100	27150	27150	27100	801
296	20250328	151600	5502639100	27100	27150	27150	27100	1064
297	20250328	151500	5473771700	27150	27100	27150	27100	463
298	20250328	151400	5461213250	27050	27100	27100	27050	1274
299	20250328	151300	5426731250	27100	27100	27100	27050	1135
300	20250328	151200	5395977550	27050	27050	27050	27050	98
301	20250328	151100	5393326650	27050	27100	27100	27050	1024
302	20250328	151000	5365616650	27050	27150	27150	27050	282
303	20250328	150900	5357977050	27100	27150	27150	27100	191
304	20250328	150800	5352796900	27150	27150	27150	27100	251
305	20250328	150700	5345990250	27100	27150	27150	27100	89
306	20250328	150600	5343576000	27150	27100	27150	27100	606
307	20250328	150500	5327147650	27050	27150	27150	27050	313
308	20250328	150400	5318670350	27150	27100	27150	27050	373
309	20250328	150300	5308554050	27150	27050	27150	27050	438
310	20250328	150200	5296678800	27050	27050	27100	27050	455
311	20250328	150100	5284355350	27100	27100	27200	27050	532
312	20250328	150000	5269926600	27100	27150	27200	27100	129
313	20250328	145900	5266428500	27200	27150	27250	27150	494
314	20250328	145800	5253004500	27200	27200	27200	27150	289
315	20250328	145700	5245147900	27150	27150	27150	27150	32
316	20250328	145600	5244279100	27150	27150	27150	27150	603
317	20250328	145500	5227907650	27150	27100	27150	27100	350
318	20250328	145400	5218416550	27100	27100	27100	27000	1467
319	20250328	145300	5178711250	27100	27100	27100	27050	452
320	20250328	145200	5166467050	27100	27100	27100	27100	36
321	20250328	145100	5165491450	27100	27100	27100	27100	0
322	20250328	145000	5165491450	27100	27100	27150	27100	87
323	20250328	144900	5163130000	27150	27150	27150	27150	0
324	20250328	144800	5163130000	27150	27050	27150	27050	426
325	20250328	144700	5151578550	27000	27050	27050	27000	1015
326	20250328	144600	5124125100	27050	27050	27050	27050	80
327	20250328	144500	5121961100	27050	27000	27050	27000	72
328	20250328	144400	5120014550	27050	27050	27050	27050	77
329	20250328	144300	5117931700	27050	27050	27050	27050	1
330	20250328	144200	5117904650	27050	27050	27050	27050	181
331	20250328	144100	5113008600	27050	27050	27050	27050	392
332	20250328	144000	5102405000	27050	27050	27050	27050	10
333	20250328	143900	5102134500	27050	27050	27050	27050	86
334	20250328	143800	5099808200	27050	27050	27050	27050	166
335	20250328	143700	5095317900	27050	27000	27050	27000	448
336	20250328	143600	5083210350	27000	27000	27000	27000	0
337	20250328	143500	5083210350	27000	26950	27000	26950	25
338	20250328	143400	5082536350	26950	26950	26950	26950	735
339	20250328	143300	5062728100	27000	27000	27000	27000	0
340	20250328	143200	5062728100	27000	27000	27000	27000	118
341	20250328	143100	5059542100	27000	27000	27000	26950	338
342	20250328	143000	5050431100	27000	27000	27000	27000	73
343	20250328	142900	5048460100	27000	27000	27000	27000	125
344	20250328	142800	5045085100	27000	27000	27000	27000	213
345	20250328	142700	5039334100	27000	27050	27050	27000	981
346	20250328	142600	5012846850	27050	27050	27050	27050	1
347	20250328	142500	5012819800	27050	27050	27050	27050	697
348	20250328	142400	4993965950	27100	27050	27100	27050	11
349	20250328	142300	4993667900	27100	27050	27100	27050	218
350	20250328	142200	4987770500	27050	27100	27100	27050	572
351	20250328	142100	4972284350	27150	27100	27150	27100	173
352	20250328	142000	4967596000	27150	27150	27150	27150	255
353	20250328	141900	4960672750	27200	27200	27200	27200	0
354	20250328	141800	4960672750	27200	27200	27200	27200	94
355	20250328	141700	4958115950	27200	27200	27200	27200	77
356	20250328	141600	4956021550	27200	27200	27200	27200	0
357	20250328	141500	4956021550	27200	27200	27200	27200	0
358	20250328	141400	4956021550	27200	27200	27200	27150	285
359	20250328	141300	4948269600	27250	27250	27250	27250	0
360	20250328	141200	4948269600	27250	27250	27250	27250	141
361	20250328	141100	4944427350	27250	27250	27250	27250	0
362	20250328	141000	4944427350	27250	27250	27250	27100	578
363	20250328	140900	4928689300	27100	27150	27150	27100	202
364	20250328	140800	4923213600	27150	27200	27200	27100	434
365	20250328	140700	4911439000	27200	27200	27200	27200	0
366	20250328	140600	4911439000	27200	27200	27200	27200	191
367	20250328	140500	4906243800	27250	27150	27250	27150	328
368	20250328	140400	4897319450	27150	27100	27150	27100	567
369	20250328	140300	4881925450	27100	27150	27150	27100	32
370	20250328	140200	4881056950	27150	27150	27150	27150	187
371	20250328	140100	4875979900	27150	27100	27150	27100	899
372	20250328	140000	4851579550	27150	27050	27150	27050	513
373	20250328	135900	4837699050	27000	27050	27050	27000	181
374	20250328	135800	4832804000	27050	27050	27050	27000	137
375	20250328	135700	4829098200	27000	27000	27000	27000	167
376	20250328	135600	4824589200	27100	27000	27100	26950	219
377	20250328	135500	4818674450	27050	27000	27350	26950	1518
378	20250328	135400	4777457750	27000	27000	27050	26950	803
379	20250328	135300	4755802900	27000	27050	27050	27000	1073
380	20250328	135200	4726815100	27050	27150	27150	27050	52
381	20250328	135100	4725406300	27150	27150	27150	27150	0
382	20250328	135000	4725406300	27150	27150	27150	27150	24
383	20250328	134900	4724754700	27050	27150	27200	27050	174
384	20250328	134800	4720034300	27050	27150	27150	27050	67
385	20250328	134700	4718217950	27100	27150	27150	27100	207
386	20250328	134600	4712607350	27150	27200	27200	27150	10
387	20250328	134500	4712335500	27200	27150	27250	27150	121
388	20250328	134400	4709044450	27150	27100	27150	27050	638
389	20250328	134300	4691760250	27100	27050	27100	27050	602
390	20250328	134200	4675447050	27050	27050	27050	27000	859
391	20250328	134100	4652238700	27050	27050	27050	27000	292
392	20250328	134000	4644341100	27050	27050	27050	27000	217
393	20250328	133900	4638480450	27050	27100	27100	27050	122
394	20250328	133800	4635178550	27050	27050	27050	27050	7
395	20250328	133700	4634989200	27050	27050	27050	27000	401
396	20250328	133600	4624143150	27050	27100	27100	27050	414
397	20250328	133500	4612942450	27100	27050	27100	27050	470
398	20250328	133400	4600208450	27050	27050	27050	27050	5
399	20250328	133300	4600073200	27050	27100	27100	27050	109
400	20250328	133200	4597120300	27100	27100	27100	27100	85
401	20250328	133100	4594816800	27100	27100	27100	27100	35
402	20250328	133000	4593868300	27100	27100	27100	27100	32
403	20250328	132900	4593001100	27100	27100	27100	27100	20
404	20250328	132800	4592459100	27100	27050	27100	27050	70
405	20250328	132700	4590562550	27050	27050	27050	27050	1
406	20250328	132600	4590535500	27150	27100	27150	27050	93
407	20250328	132500	4588013950	27100	27150	27150	27100	330
408	20250328	132400	4579060900	27150	27100	27150	27100	143
409	20250328	132300	4575180600	27100	27100	27100	27100	200
410	20250328	132200	4569760600	27100	27150	27150	27000	1037
411	20250328	132100	4541696450	27150	27150	27150	27100	196
412	20250328	132000	4536377300	27150	27150	27150	27150	15
413	20250328	131900	4535970050	27150	27100	27150	27100	51
414	20250328	131800	4534586700	27050	27050	27050	27050	238
415	20250328	131700	4528148800	27050	27200	27200	27050	1521
416	20250328	131600	4486970300	27200	27200	27200	27150	484
417	20250328	131500	4473827450	27200	27200	27200	27200	157
418	20250328	131400	4469557050	27200	27250	27250	27200	40
419	20250328	131300	4468468050	27200	27200	27200	27200	20
420	20250328	131200	4467924050	27250	27250	27250	27250	25
421	20250328	131100	4467242800	27250	27250	27250	27250	252
422	20250328	131000	4460375800	27250	27250	27250	27250	20
423	20250328	130900	4459830800	27300	27250	27300	27250	21
424	20250328	130800	4459258500	27250	27250	27300	27250	214
425	20250328	130700	4453425200	27250	27300	27300	27250	102
426	20250328	130600	4450643250	27350	27350	27350	27300	266
427	20250328	130500	4443369100	27350	27350	27350	27300	75
428	20250328	130400	4441320900	27350	27300	27350	27250	275
429	20250328	130300	4433810800	27300	27250	27300	27250	64
430	20250328	130200	4432065600	27300	27250	27350	27250	287
431	20250328	130100	4424233550	27250	27250	27250	27250	122
432	20250328	130000	4420909050	27200	27250	27250	27150	531
433	20250328	125900	4406461400	27250	27250	27250	27250	127
434	20250328	125800	4403000650	27250	27200	27300	27200	264
435	20250328	125700	4395804550	27250	27200	27250	27150	421
436	20250328	125600	4384364900	27200	27150	27200	27150	815
437	20250328	125500	4362229250	27150	27275	27275	27150	1924
438	20250328	125400	4309895425	27250	27250	27250	27250	6
439	20250328	125300	4309731925	27250	27250	27250	27250	31
440	20250328	125200	4308887175	27250	27250	27250	27250	20
441	20250328	125100	4308342175	27250	27250	27250	27250	70
442	20250328	125000	4306434675	27300	27300	27300	27275	168
443	20250328	124900	4301849000	27300	27300	27300	27300	531
444	20250328	124800	4287352700	27250	27250	27250	27250	25
445	20250328	124700	4286671450	27250	27300	27300	27250	54
446	20250328	124600	4285198850	27300	27300	27300	27300	264
447	20250328	124500	4277991650	27250	27350	27350	27250	121
448	20250328	124400	4274692400	27300	27350	27350	27300	204
449	20250328	124300	4269115700	27250	27300	27300	27250	196
450	20250328	124200	4263769650	27250	27350	27350	27250	41
451	20250328	124100	4262651300	27350	27350	27350	27350	88
452	20250328	124000	4260244500	27350	27350	27350	27350	35
453	20250328	123900	4259287250	27350	27350	27375	27350	29
454	20250328	123800	4258493975	27400	27300	27450	27250	452
455	20250328	123700	4246170825	27300	27300	27300	27250	195
456	20250328	123600	4240848825	27300	27350	27350	27300	311
457	20250328	123500	4232346275	27350	27350	27350	27350	1
458	20250328	123400	4232318925	27400	27400	27400	27400	23
459	20250328	123300	4231688725	27450	27400	27450	27400	115
460	20250328	123200	4228532975	27400	27400	27400	27400	20
461	20250328	123100	4227984975	27450	27450	27450	27400	223
462	20250328	123000	4221867975	27450	27450	27500	27250	927
463	20250328	122900	4196502225	27550	27550	27550	27450	222
464	20250328	122800	4190395125	27550	27550	27600	27550	319
465	20250328	122700	4181605875	27550	27550	27550	27550	549
466	20250328	122600	4166480925	27600	27650	27650	27600	132
467	20250328	122500	4162835025	27650	27550	27650	27400	523
468	20250328	122400	4148433225	27550	27450	27550	27450	588
469	20250328	122300	4132253625	27500	27500	27500	27450	325
470	20250328	122200	4123319075	27450	27350	27450	27350	432
471	20250328	122100	4111490625	27250	27300	27350	27250	26
472	20250328	122000	4110780725	27200	27200	27250	27200	1565
473	20250328	121900	4068192075	27250	27250	27300	27250	596
474	20250328	121800	4051950825	27350	27300	27350	27250	200
475	20250328	121700	4046492325	27350	27350	27350	27300	58
476	20250328	121600	4044908675	27300	27300	27350	27250	906
477	20250328	121500	4020208525	27350	27350	27350	27300	366
478	20250328	121400	4010216475	27300	27350	27350	27250	291
479	20250328	121300	4002280125	27300	27350	27400	27300	1492
480	20250328	121200	3961513725	27400	27400	27400	27300	126
481	20250328	121100	3958067625	27450	27450	27500	27400	310
482	20250328	121000	3949573075	27500	27500	27500	27400	136
483	20250328	120900	3945840025	27500	27500	27500	27500	130
484	20250328	120800	3942265025	27450	27450	27500	27450	272
485	20250328	120700	3934793225	27500	27500	27500	27400	164
486	20250328	120600	3930292125	27450	27500	27550	27450	288
487	20250328	120500	3922363425	27550	27450	27600	27400	530
488	20250328	120400	3907794175	27450	27450	27450	27350	723
489	20250328	120300	3888013775	27450	27500	27500	27400	424
490	20250328	120200	3876395675	27500	27500	27500	27450	99
491	20250328	120100	3873676925	27550	27500	27550	27450	125
492	20250328	120000	3870244275	27550	27550	27550	27500	95
493	20250328	115900	3867630075	27500	27600	27600	27350	3892
494	20250328	115800	3760778475	27650	27700	27700	27650	315
495	20250328	115700	3752066425	27700	27700	27700	27700	14
496	20250328	115600	3751678625	27700	27700	27700	27700	126
497	20250328	115500	3748188425	27700	27700	27750	27700	161
498	20250328	115400	3743727475	27700	27800	27800	27700	1080
499	20250328	115300	3713805725	27750	27750	27850	27725	559
500	20250328	115200	3698299625	27750	27800	27800	27750	617
501	20250328	115100	3681177175	27800	27800	27800	27800	571
502	20250328	115000	3665303375	27800	27850	27850	27800	254
503	20250328	114900	3658241575	27800	27950	27950	27800	641
504	20250328	114800	3640355025	27950	27850	27950	27850	147
505	20250328	114700	3636251025	27800	27850	27850	27800	479
506	20250328	114600	3622924725	27800	27850	27900	27800	122
507	20250328	114500	3619528075	27850	27850	27850	27850	192
508	20250328	114400	3614180875	27950	27900	27950	27850	194
509	20250328	114300	3608775675	27900	27900	27900	27850	508
510	20250328	114200	3594602625	27900	28000	28000	27900	326
511	20250328	114100	3585497175	28000	28100	28100	27900	2115
512	20250328	114000	3526178525	28100	28150	28150	28100	832
513	20250328	113900	3502772925	28200	28200	28200	28150	570
514	20250328	113800	3486709975	28200	28100	28200	28050	853
515	20250328	113700	3462699025	28100	27950	28100	27950	3095
516	20250328	113600	3375869875	28000	27950	28000	27950	344
517	20250328	113500	3366249025	27950	28000	28000	27850	586
518	20250328	113400	3349891675	28000	28000	28050	28000	2069
519	20250328	113300	3291928875	28000	27950	28000	27900	718
520	20250328	113200	3271828575	28000	27950	28000	27900	457
521	20250328	113100	3259055125	27950	27950	28000	27950	375
522	20250328	113000	3248572375	28000	28050	28050	28000	565
523	20250328	112900	3232736825	28050	27900	28100	27900	6346
524	20250328	112800	3054963375	27900	27900	27950	27900	373
525	20250328	112700	3044555725	27900	27900	27900	27850	129
526	20250328	112600	3040958425	27900	27900	27900	27850	101
527	20250328	112500	3038143075	27850	27800	27900	27800	410
528	20250328	112400	3026727025	27750	27750	27850	27750	530
529	20250328	112300	3011999075	27750	27750	27750	27750	469
530	20250328	112200	2998984325	27700	27750	27750	27700	30
531	20250328	112100	2998152825	27700	27750	27750	27600	362
532	20250328	112000	2988139725	27750	27750	27800	27750	730
533	20250328	111900	2967847525	27600	27600	27750	27550	744
534	20250328	111800	2947322375	27600	27750	27800	27600	766
535	20250328	111700	2926129425	27800	27800	27800	27650	639
536	20250328	111600	2908432275	27800	27750	27800	27750	121
537	20250328	111500	2905071325	27750	27800	27800	27750	40
538	20250328	111400	2903960225	27750	27750	27800	27750	366
539	20250328	111300	2893802725	27750	27800	27850	27750	253
540	20250328	111200	2886772525	27800	27950	27950	27800	483
541	20250328	111100	2873283575	27950	27950	28000	27800	1908
542	20250328	111000	2819982825	27950	27950	28000	27950	753
543	20250328	110900	2798935575	27950	27950	27950	27900	1279
544	20250328	110800	2763188475	27950	27900	27950	27900	1711
545	20250328	110700	2715400625	27900	27850	27900	27850	939
546	20250328	110600	2689225475	27850	27950	27950	27850	1574
547	20250328	110500	2645314925	27950	27900	27950	27850	3306
548	20250328	110400	2553073675	27900	27750	27900	27750	1350
549	20250328	110300	2515502825	27750	27650	27750	27650	2013
550	20250328	110200	2459726575	27700	27650	27700	27650	12
551	20250328	110100	2459394725	27600	27650	27650	27600	326
552	20250328	110000	2450381975	27650	27650	27700	27650	276
553	20250328	105900	2442750525	27650	27650	27700	27650	544
554	20250328	105800	2427693525	27650	27600	27700	27600	610
555	20250328	105700	2410822375	27600	27650	27650	27600	260
556	20250328	105600	2403634375	27600	27550	27700	27500	1511
557	20250328	105500	2361878525	27550	27550	27550	27500	234
558	20250328	105400	2355441825	27500	27650	27650	27500	202
559	20250328	105300	2349873825	27600	27550	27600	27550	226
560	20250328	105200	2343640725	27550	27600	27650	27400	323
561	20250328	105100	2334759575	27650	27400	27700	27400	3470
562	20250328	105000	2239186475	27400	27400	27450	27400	368
563	20250328	104900	2229097275	27400	27400	27400	27350	217
564	20250328	104800	2223152475	27400	27350	27400	27350	158
565	20250328	104700	2218830825	27350	27300	27350	27300	304
566	20250328	104600	2210528825	27300	27350	27350	27300	664
567	20250328	104500	2192392775	27350	27300	27350	27300	28
568	20250328	104400	2191627975	27350	27300	27350	27300	46
569	20250328	104300	2190369925	27300	27300	27300	27300	131
570	20250328	104200	2186793625	27300	27300	27350	27250	178
571	20250328	104100	2181935025	27300	27350	27350	27300	48
572	20250328	104000	2180623625	27350	27275	27350	27275	131
573	20250328	103900	2177043025	27300	27200	27300	27200	196
574	20250328	103800	2171706025	27250	27250	27250	27250	28
575	20250328	103700	2170943025	27300	27250	27300	27250	31
576	20250328	103600	2170097725	27300	27300	27350	27250	157
577	20250328	103500	2165814925	27300	27350	27350	27300	355
578	20250328	103400	2156107175	27350	27400	27400	27350	73
579	20250328	103300	2154108025	27400	27400	27400	27400	238
580	20250328	103200	2147586825	27450	27350	27450	27350	389
581	20250328	103100	2136916425	27350	27450	27450	27350	53
582	20250328	103000	2135465825	27450	27450	27450	27400	12
583	20250328	102900	2135136475	27450	27500	27550	27450	1057
584	20250328	102800	2106070325	27500	27550	27550	27500	81
585	20250328	102700	2103839775	27550	27550	27550	27500	521
586	20250328	102600	2089507675	27500	27550	27600	27500	743
587	20250328	102500	2069064925	27600	27600	27650	27600	53
588	20250328	102400	2067602075	27600	27550	27600	27550	1065
589	20250328	102300	2038214275	27550	27550	27600	27550	83
590	20250328	102200	2035926625	27500	27550	27550	27500	1752
591	20250328	102100	1987665875	27550	27650	27650	27100	2171
592	20250328	102000	1928210975	27650	27650	27650	26900	2519
593	20250328	101900	1859370125	27650	27650	27650	27600	2241
594	20250328	101800	1797422125	27650	27550	27700	27550	2228
595	20250328	101700	1735855125	27500	27400	27500	27400	2037
596	20250328	101600	1679876675	27350	27300	27450	27300	844
597	20250328	101500	1656751725	27300	27300	27400	27250	687
598	20250328	101400	1637968775	27250	27300	27350	27250	800
599	20250328	101300	1616148525	27250	27150	27350	27150	3804
600	20250328	101200	1512463425	27150	27100	27150	27100	464
601	20250328	101100	1499872325	27100	27100	27100	27100	20
602	20250328	101000	1499330325	27100	27100	27100	27100	10
603	20250328	100900	1499059325	27100	27100	27100	27100	46
604	20250328	100800	1497812725	27100	27100	27100	27100	417
605	20250328	100700	1486512025	27100	27100	27100	27100	6
606	20250328	100600	1486349425	27100	27100	27150	27050	347
607	20250328	100500	1476950075	27150	27100	27150	27100	1172
608	20250328	100400	1445182525	27100	27100	27100	27050	22
609	20250328	100300	1444586425	27150	27100	27150	27100	972
610	20250328	100200	1418219825	27100	27100	27150	27100	638
611	20250328	100100	1400928475	27100	27100	27100	27050	531
612	20250328	100000	1386539375	27050	27050	27100	27050	353
613	20250328	095900	1376990225	27050	27050	27050	27050	105
614	20250328	095800	1374149975	27050	27050	27050	27050	297
615	20250328	095700	1366116125	27050	27000	27050	26950	300
616	20250328	095600	1358015875	27000	26950	27050	26900	1141
617	20250328	095500	1327225375	26900	26900	26900	26900	240
618	20250328	095400	1320769375	26800	26850	26850	26800	1969
619	20250328	095300	1267985225	26850	26900	26900	26850	51
620	20250328	095200	1266615375	26900	26850	26900	26850	231
621	20250328	095100	1260401725	26900	26850	26900	26800	1291
622	20250328	095000	1225737575	26850	26850	26850	26850	385
623	20250328	094900	1215400325	26850	26850	26850	26850	173
624	20250328	094800	1210755275	26900	26900	26900	26900	1203
625	20250328	094700	1178394575	26900	26900	26900	26850	134
626	20250328	094600	1174793675	26900	26950	26950	26850	46
627	20250328	094500	1173556975	26900	26900	26950	26900	63
628	20250328	094400	1171861675	26850	26875	26950	26850	510
629	20250328	094300	1158144100	26875	26850	26875	26850	33
630	20250328	094200	1157257750	26875	26950	26950	26875	78
631	20250328	094100	1155156250	26900	26900	26900	26850	927
632	20250328	094000	1130258150	26950	26950	26950	26900	528
633	20250328	093900	1116040800	26950	26950	27000	26950	105
634	20250328	093800	1113210300	27000	27000	27050	27000	45
635	20250328	093700	1111994900	27050	27050	27050	27000	267
636	20250328	093600	1104775050	27050	27100	27150	27050	66
637	20250328	093500	1102988700	27100	27150	27150	26800	2413
638	20250328	093400	1037761350	27100	27100	27100	27100	559
639	20250328	093300	1022612450	27100	27100	27100	27050	267
640	20250328	093200	1015378250	27050	27100	27100	27050	156
641	20250328	093100	1011158400	27100	27050	27100	27050	24
642	20250328	093000	1010509050	27050	26950	27150	26950	4096
643	20250328	092900	899791650	27000	27050	27050	27000	1141
644	20250328	092800	868980000	27050	27050	27050	27050	140
645	20250328	092700	865193000	27050	27150	27150	27050	206
646	20250328	092600	859612950	27050	27100	27150	27050	137
647	20250328	092500	855900000	27100	27050	27100	27050	188
648	20250328	092400	850805250	27000	27050	27050	27000	1065
649	20250328	092300	822044300	27100	27150	27150	27100	372
650	20250328	092200	811953100	27200	27200	27250	27150	113
651	20250328	092100	808876550	27250	27200	27300	27150	1903
652	20250328	092000	757044350	27200	27100	27200	27050	1198
653	20250328	091900	724494300	27100	27100	27100	27000	821
654	20250328	091800	702274750	27100	27100	27150	27050	2742
655	20250328	091700	627958300	27100	26800	27150	26800	2267
656	20250328	091600	566594100	26800	26650	26800	26650	593
657	20250328	091500	550761300	26550	26650	26650	26550	536
658	20250328	091400	536492400	26650	26600	26650	26600	455
659	20250328	091300	524374400	26600	26650	26650	26600	29
660	20250328	091200	523602400	26650	26600	26650	26600	193
661	20250328	091100	518467100	26550	26400	26700	26400	1615
662	20250328	091000	475716450	26350	26250	26350	26200	5683
663	20250328	090900	326365550	26200	26350	26350	26200	896
664	20250328	090800	302821150	26400	26400	26400	26350	237
665	20250328	090700	296566550	26400	26450	26450	26400	157
666	20250328	090600	292419150	26450	26500	26500	26450	628
667	20250328	090500	275803050	26550	26500	26550	26450	2154
668	20250328	090400	218693250	26500	26550	26550	26500	320
669	20250328	090300	210200700	26600	26600	26650	26600	560
670	20250328	090200	195304300	26650	26800	26900	26650	1748
671	20250328	090100	148597950	26800	26850	27000	26750	1929
672	20250328	090000	96704700	26900	26850	27150	26850	3588