KissMeData/006110/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184700	927707100	27600	27600	27600	27600	1230
3	20250327	184600	927707100	27600	27600	27600	27600	0
4	20250327	184500	927707100	27600	27600	27600	27600	0
5	20250327	184400	927707100	27600	27600	27600	27600	0
6	20250327	184300	927707100	27600	27600	27600	27600	0
7	20250327	184200	927707100	27600	27600	27600	27600	0
8	20250327	184100	927707100	27600	27600	27600	27600	0
9	20250327	184000	927707100	27600	27600	27600	27600	0
10	20250327	183900	927707100	27600	27600	27600	27600	0
11	20250327	183800	927707100	27600	27600	27600	27600	0
12	20250327	183700	927707100	27600	27600	27600	27600	0
13	20250327	183600	927707100	27600	27600	27600	27600	0
14	20250327	183500	927707100	27600	27600	27600	27600	0
15	20250327	183400	927707100	27600	27600	27600	27600	0
16	20250327	183300	927707100	27600	27600	27600	27600	0
17	20250327	183200	927707100	27600	27600	27600	27600	0
18	20250327	183100	927707100	27600	27600	27600	27600	0
19	20250327	183000	927707100	27600	27600	27600	27600	0
20	20250327	182900	927707100	27600	27600	27600	27600	0
21	20250327	182800	927707100	27600	27600	27600	27600	0
22	20250327	182700	927707100	27600	27600	27600	27600	0
23	20250327	182600	927707100	27600	27600	27600	27600	0
24	20250327	182500	927707100	27600	27600	27600	27600	0
25	20250327	182400	927707100	27600	27600	27600	27600	0
26	20250327	182300	927707100	27600	27600	27600	27600	0
27	20250327	182200	927707100	27600	27600	27600	27600	0
28	20250327	182100	927707100	27600	27600	27600	27600	0
29	20250327	182000	927707100	27600	27600	27600	27600	0
30	20250327	181900	927707100	27600	27600	27600	27600	0
31	20250327	181800	927707100	27600	27600	27600	27600	0
32	20250327	181700	927707100	27600	27600	27600	27600	1230
33	20250327	181600	927707100	27600	27600	27600	27600	0
34	20250327	181500	927707100	27600	27600	27600	27600	0
35	20250327	181400	927707100	27600	27600	27600	27600	0
36	20250327	181300	927707100	27600	27600	27600	27600	0
37	20250327	181200	927707100	27600	27600	27600	27600	0
38	20250327	181100	927707100	27600	27600	27600	27600	0
39	20250327	181000	927707100	27600	27600	27600	27600	0
40	20250327	180900	927707100	27600	27600	27600	27600	0
41	20250327	180800	927707100	27600	27600	27600	27600	0
42	20250327	180700	927707100	27600	27600	27600	27600	0
43	20250327	180600	927707100	27600	27600	27600	27600	0
44	20250327	180500	927707100	27600	27600	27600	27600	0
45	20250327	180400	927707100	27600	27600	27600	27600	0
46	20250327	180300	927707100	27600	27600	27600	27600	0
47	20250327	180200	927707100	27600	27600	27600	27600	0
48	20250327	180100	927707100	27600	27600	27600	27600	0
49	20250327	180000	927707100	27600	27600	27600	27600	0
50	20250327	175900	927707100	27600	27600	27600	27600	0
51	20250327	175800	927707100	27600	27600	27600	27600	0
52	20250327	175700	927707100	27600	27600	27600	27600	0
53	20250327	175600	927707100	27600	27600	27600	27600	0
54	20250327	175500	927707100	27600	27600	27600	27600	0
55	20250327	175400	927707100	27600	27600	27600	27600	0
56	20250327	175300	927707100	27600	27600	27600	27600	0
57	20250327	175200	927707100	27600	27600	27600	27600	0
58	20250327	175100	927707100	27600	27600	27600	27600	0
59	20250327	175000	927707100	27600	27600	27600	27600	0
60	20250327	174900	927707100	27600	27600	27600	27600	0
61	20250327	174800	927707100	27600	27600	27600	27600	0
62	20250327	174700	927707100	27600	27600	27600	27600	1230
63	20250327	174600	927707100	27600	27600	27600	27600	0
64	20250327	174500	927707100	27600	27600	27600	27600	0
65	20250327	174400	927707100	27600	27600	27600	27600	0
66	20250327	174300	927707100	27600	27600	27600	27600	0
67	20250327	174200	927707100	27600	27600	27600	27600	0
68	20250327	174100	927707100	27600	27600	27600	27600	0
69	20250327	174000	927707100	27600	27600	27600	27600	0
70	20250327	173900	927707100	27600	27600	27600	27600	0
71	20250327	173800	927707100	27600	27600	27600	27600	0
72	20250327	173700	927707100	27600	27600	27600	27600	0
73	20250327	173600	927707100	27600	27600	27600	27600	0
74	20250327	173500	927707100	27600	27600	27600	27600	0
75	20250327	173400	927707100	27600	27600	27600	27600	0
76	20250327	173300	927707100	27600	27600	27600	27600	0
77	20250327	173200	927707100	27600	27600	27600	27600	0
78	20250327	173100	927707100	27600	27600	27600	27600	0
79	20250327	173000	927707100	27600	27600	27600	27600	0
80	20250327	172900	927707100	27600	27600	27600	27600	0
81	20250327	172800	927707100	27600	27600	27600	27600	0
82	20250327	172700	927707100	27600	27600	27600	27600	0
83	20250327	172600	927707100	27600	27600	27600	27600	0
84	20250327	172500	927707100	27600	27600	27600	27600	0
85	20250327	172400	927707100	27600	27600	27600	27600	0
86	20250327	172300	927707100	27600	27600	27600	27600	0
87	20250327	172200	927707100	27600	27600	27600	27600	0
88	20250327	172100	927707100	27600	27600	27600	27600	0
89	20250327	172000	927707100	27600	27600	27600	27600	0
90	20250327	171900	927707100	27600	27600	27600	27600	0
91	20250327	171800	927707100	27600	27600	27600	27600	0
92	20250327	171700	927707100	27600	27600	27600	27600	1230
93	20250327	171600	927707100	27600	27600	27600	27600	0
94	20250327	171500	927707100	27600	27600	27600	27600	0
95	20250327	171400	927707100	27600	27600	27600	27600	0
96	20250327	171300	927707100	27600	27600	27600	27600	0
97	20250327	171200	927707100	27600	27600	27600	27600	0
98	20250327	171100	927707100	27600	27600	27600	27600	0
99	20250327	171000	927707100	27600	27600	27600	27600	0
100	20250327	170900	927707100	27600	27600	27600	27600	0
101	20250327	170800	927707100	27600	27600	27600	27600	0
102	20250327	170700	927707100	27600	27600	27600	27600	0
103	20250327	170600	927707100	27600	27600	27600	27600	0
104	20250327	170500	927707100	27600	27600	27600	27600	0
105	20250327	170400	927707100	27600	27600	27600	27600	0
106	20250327	170300	927707100	27600	27600	27600	27600	0
107	20250327	170200	927707100	27600	27600	27600	27600	0
108	20250327	170100	927707100	27600	27600	27600	27600	0
109	20250327	170000	927707100	27600	27600	27600	27600	0
110	20250327	165900	927707100	27600	27600	27600	27600	0
111	20250327	165800	927707100	27600	27600	27600	27600	0
112	20250327	165700	927707100	27600	27600	27600	27600	0
113	20250327	165600	927707100	27600	27600	27600	27600	0
114	20250327	165500	927707100	27600	27600	27600	27600	0
115	20250327	165400	927707100	27600	27600	27600	27600	0
116	20250327	165300	927707100	27600	27600	27600	27600	0
117	20250327	165200	927707100	27600	27600	27600	27600	0
118	20250327	165100	927707100	27600	27600	27600	27600	0
119	20250327	165000	927707100	27600	27600	27600	27600	0
120	20250327	164900	927707100	27600	27600	27600	27600	0
121	20250327	164800	927707100	27600	27600	27600	27600	0
122	20250327	164700	927707100	27600	27600	27600	27600	1230
123	20250327	164600	927707100	27600	27600	27600	27600	0
124	20250327	164500	927707100	27600	27600	27600	27600	0
125	20250327	164400	927707100	27600	27600	27600	27600	0
126	20250327	164300	927707100	27600	27600	27600	27600	0
127	20250327	164200	927707100	27600	27600	27600	27600	0
128	20250327	164100	927707100	27600	27600	27600	27600	0
129	20250327	164000	927707100	27600	27600	27600	27600	0
130	20250327	163900	927707100	27600	27600	27600	27600	0
131	20250327	163800	927707100	27600	27600	27600	27600	0
132	20250327	163700	927707100	27600	27600	27600	27600	0
133	20250327	163600	927707100	27600	27600	27600	27600	0
134	20250327	163500	927707100	27600	27600	27600	27600	0
135	20250327	163400	927707100	27600	27600	27600	27600	0
136	20250327	163300	927707100	27600	27600	27600	27600	0
137	20250327	163200	927707100	27600	27600	27600	27600	0
138	20250327	163100	927707100	27600	27600	27600	27600	0
139	20250327	163000	927707100	27600	27600	27600	27600	0
140	20250327	162900	927707100	27600	27600	27600	27600	0
141	20250327	162800	927707100	27600	27600	27600	27600	0
142	20250327	162700	927707100	27600	27600	27600	27600	0
143	20250327	162600	927707100	27600	27600	27600	27600	0
144	20250327	162500	927707100	27600	27600	27600	27600	0
145	20250327	162400	927707100	27600	27600	27600	27600	0
146	20250327	162300	927707100	27600	27600	27600	27600	0
147	20250327	162200	927707100	27600	27600	27600	27600	0
148	20250327	162100	927707100	27600	27600	27600	27600	0
149	20250327	162000	927707100	27600	27600	27600	27600	0
150	20250327	161900	927707100	27600	27600	27600	27600	0
151	20250327	161800	927707100	27600	27600	27600	27600	0
152	20250327	161700	927707100	27600	27600	27600	27600	1230
153	20250327	161600	927707100	27600	27600	27600	27600	0
154	20250327	161500	927707100	27600	27600	27600	27600	0
155	20250327	161400	927707100	27600	27600	27600	27600	0
156	20250327	161300	927707100	27600	27600	27600	27600	0
157	20250327	161200	927707100	27600	27600	27600	27600	0
158	20250327	161100	927707100	27600	27600	27600	27600	0
159	20250327	161000	927707100	27600	27600	27600	27600	0
160	20250327	160900	927707100	27600	27600	27600	27600	0
161	20250327	160800	927707100	27600	27600	27600	27600	0
162	20250327	160700	927707100	27600	27600	27600	27600	0
163	20250327	160600	927707100	27600	27600	27600	27600	0
164	20250327	160500	927707100	27600	27600	27600	27600	0
165	20250327	160400	927707100	27600	27600	27600	27600	0
166	20250327	160300	927707100	27600	27600	27600	27600	0
167	20250327	160200	927707100	27600	27600	27600	27600	0
168	20250327	160100	927707100	27600	27600	27600	27600	0
169	20250327	160000	927707100	27600	27600	27600	27600	0
170	20250327	155900	927707100	27600	27600	27600	27600	0
171	20250327	155800	927707100	27600	27600	27600	27600	0
172	20250327	155700	927707100	27600	27600	27600	27600	0
173	20250327	155600	927707100	27600	27600	27600	27600	0
174	20250327	155500	927707100	27600	27600	27600	27600	0
175	20250327	155400	927707100	27600	27600	27600	27600	0
176	20250327	155300	927707100	27600	27600	27600	27600	0
177	20250327	155200	927707100	27600	27600	27600	27600	0
178	20250327	155100	927707100	27600	27600	27600	27600	0
179	20250327	155000	927707100	27600	27600	27600	27600	0
180	20250327	154900	927707100	27600	27600	27600	27600	0
181	20250327	154800	927707100	27600	27600	27600	27600	0
182	20250327	154700	927707100	27600	27600	27600	27600	1230
183	20250327	154600	927707100	27600	27600	27600	27600	0
184	20250327	154500	927707100	27600	27600	27600	27600	0
185	20250327	154400	927707100	27600	27600	27600	27600	0
186	20250327	154300	927707100	27600	27600	27600	27600	0
187	20250327	154200	927707100	27600	27600	27600	27600	0
188	20250327	154100	927707100	27600	27600	27600	27600	0
189	20250327	154000	927707100	27600	27600	27600	27600	0
190	20250327	153900	927707100	27600	27600	27600	27600	0
191	20250327	153800	927707100	27600	27600	27600	27600	0
192	20250327	153700	927707100	27600	27600	27600	27600	0
193	20250327	153600	927707100	27600	27600	27600	27600	0
194	20250327	153500	927707100	27600	27600	27600	27600	0
195	20250327	153400	927707100	27600	27600	27600	27600	0
196	20250327	153300	927707100	27600	27600	27600	27600	0
197	20250327	153200	927707100	27600	27600	27600	27600	0
198	20250327	153100	927707100	27600	27600	27600	27600	0
199	20250327	153000	927707100	27600	27600	27600	27600	1230
200	20250327	152900	893759100	27750	27750	27750	27750	0
201	20250327	152800	893759100	27750	27750	27750	27750	0
202	20250327	152700	893759100	27750	27750	27750	27750	0
203	20250327	152600	893759100	27750	27750	27750	27750	0
204	20250327	152500	893759100	27750	27750	27750	27750	0
205	20250327	152400	893759100	27750	27750	27750	27750	0
206	20250327	152300	893759100	27750	27750	27750	27750	0
207	20250327	152200	893759100	27750	27750	27750	27750	0
208	20250327	152100	893759100	27750	27750	27750	27750	0
209	20250327	152000	893759100	27750	27750	27750	27750	0
210	20250327	151900	893759100	27750	27750	27800	27700	180
211	20250327	151800	888764450	27750	27700	27750	27700	8
212	20250327	151700	888542600	27700	27700	27700	27700	15
213	20250327	151600	888127100	27700	27750	27750	27700	3
214	20250327	151500	888043950	27750	27700	27750	27700	125
215	20250327	151400	884581000	27700	27700	27750	27650	24
216	20250327	151300	883916000	27700	27650	27700	27650	52
217	20250327	151200	882478050	27650	27650	27650	27600	5
218	20250327	151100	882339950	27650	27650	27650	27600	13
219	20250327	151000	881980650	27650	27600	27650	27600	63
220	20250327	150900	880240800	27700	27700	27700	27700	10
221	20250327	150800	879963800	27700	27650	27700	27600	58
222	20250327	150700	878360150	27650	27700	27700	27600	43
223	20250327	150600	877171250	27700	27650	27700	27650	34
224	20250327	150500	876229650	27700	27650	27700	27650	4
225	20250327	150400	876119000	27650	27600	27650	27600	4
226	20250327	150300	876008550	27650	27650	27650	27650	2
227	20250327	150200	875953250	27650	27650	27700	27550	317
228	20250327	150100	867193350	27700	27700	27700	27700	8
229	20250327	150000	866971750	27700	27650	27700	27650	86
230	20250327	145900	864589850	27650	27650	27650	27650	6
231	20250327	145800	864423950	27700	27550	27700	27550	7
232	20250327	145700	864230500	27700	27600	27700	27600	5
233	20250327	145600	864092350	27650	27550	27700	27550	9
234	20250327	145500	863843550	27550	27650	27700	27550	287
235	20250327	145400	855918450	27700	27700	27700	27650	5
236	20250327	145300	855780100	27700	27700	27700	27700	0
237	20250327	145200	855780100	27700	27650	27700	27650	2
238	20250327	145100	855724750	27700	27700	27700	27650	13
239	20250327	145000	855364900	27700	27700	27700	27700	34
240	20250327	144900	854423100	27700	27700	27700	27650	153
241	20250327	144800	850192100	27700	27650	27700	27650	13
242	20250327	144700	849832050	27700	27700	27700	27650	83
243	20250327	144600	847535800	27700	27700	27700	27700	0
244	20250327	144500	847535800	27700	27700	27700	27700	0
245	20250327	144400	847535800	27700	27700	27700	27700	9
246	20250327	144300	847286500	27700	27700	27700	27650	436
247	20250327	144200	835229300	27700	27650	27700	27650	270
248	20250327	144100	827762850	27700	27700	27700	27600	128
249	20250327	144000	824223150	27700	27700	27700	27650	62
250	20250327	143900	822508550	27700	27750	28350	27600	2060
251	20250327	143800	765052050	27650	27650	27650	27650	0
252	20250327	143700	765052050	27650	27650	27650	27650	0
253	20250327	143600	765052050	27650	27650	27650	27650	149
254	20250327	143500	760932200	27650	27550	27650	27550	170
255	20250327	143400	756239450	27600	27600	27600	27600	3
256	20250327	143300	756156650	27650	27650	27650	27650	15
257	20250327	143200	755741900	27650	27650	27650	27650	20
258	20250327	143100	755188900	27550	27550	27550	27550	0
259	20250327	143000	755188900	27550	27600	27600	27550	4
260	20250327	142900	755078600	27550	27650	27650	27550	58
261	20250327	142800	753477700	27600	27600	27600	27600	7
262	20250327	142700	753284500	27550	27650	27650	27550	55
263	20250327	142600	751769150	27600	27550	27600	27500	1651
264	20250327	142500	706284200	27550	27550	27550	27550	72
265	20250327	142400	704300600	27550	27550	27550	27550	0
266	20250327	142300	704300600	27550	27650	27650	27550	72
267	20250327	142200	702316900	27650	27650	27650	27550	640
268	20250327	142100	684652750	27600	27650	27675	27600	79
269	20250327	142000	682470900	27650	27650	27650	27650	24
270	20250327	141900	681807300	27600	27700	27700	27600	72
271	20250327	141800	679819000	27700	27700	27700	27700	10
272	20250327	141700	679542000	27700	27700	27700	27650	74
273	20250327	141600	677495050	27700	27650	27700	27650	104
274	20250327	141500	674618850	27650	27650	27700	27650	81
275	20250327	141400	672377900	27650	27650	27650	27650	0
276	20250327	141300	672377900	27650	27700	27700	27650	72
277	20250327	141200	670386250	27700	27700	27700	27650	19
278	20250327	141100	669860000	27700	27700	27700	27600	85
279	20250327	141000	667510900	27700	27650	27700	27650	52
280	20250327	140900	666071800	27650	27700	27700	27600	226
281	20250327	140800	659823100	27700	27700	27700	27650	25
282	20250327	140700	659131250	27700	27650	27700	27650	104
283	20250327	140600	656254000	27700	27700	27700	27650	19
284	20250327	140500	655728200	27700	27700	27700	27600	66
285	20250327	140400	653905400	27700	27700	27700	27650	125
286	20250327	140300	650447900	27700	27700	27700	27600	78
287	20250327	140200	648290100	27700	27650	27700	27650	40
288	20250327	140100	647183200	27700	27700	27700	27650	123
289	20250327	140000	643778850	27700	27700	27700	27650	46
290	20250327	135900	642504700	27650	27600	27700	27600	87
291	20250327	135800	640100750	27600	27600	27600	27600	3
292	20250327	135700	640017950	27600	27600	27600	27600	54
293	20250327	135600	638527550	27700	27700	27700	27700	11
294	20250327	135500	638222850	27600	27700	27700	27600	82
295	20250327	135400	635957050	27650	27650	27650	27650	3
296	20250327	135300	635874100	27600	27600	27600	27600	54
297	20250327	135200	634383700	27700	27700	27700	27700	5
298	20250327	135100	634245200	27700	27700	27800	27550	4193
299	20250327	135000	518148100	27700	27800	27800	27700	16
300	20250327	134900	517704500	27750	27800	27800	27750	265
301	20250327	134800	510350500	27750	27750	27750	27750	0
302	20250327	134700	510350500	27750	27750	27800	27700	173
303	20250327	134600	505556900	27750	27750	27750	27750	7
304	20250327	134500	505362650	27750	27700	27750	27700	75
305	20250327	134400	503284750	27750	27750	27750	27750	39
306	20250327	134300	502202500	27750	27750	27750	27750	15
307	20250327	134200	501786250	27750	27750	27750	27750	160
308	20250327	134100	497346250	27750	27750	27750	27750	54
309	20250327	134000	495847750	27750	27750	27750	27750	0
310	20250327	133900	495847750	27750	27800	27800	27750	80
311	20250327	133800	493626650	27800	27850	27900	27750	385
312	20250327	133700	482942050	27750	27850	27850	27750	55
313	20250327	133600	481415700	27850	27750	27850	27750	25
314	20250327	133500	480719550	27700	27700	27700	27700	54
315	20250327	133400	479223750	27700	27700	27700	27700	1
316	20250327	133300	479196050	27700	27750	27750	27700	158
317	20250327	133200	474814300	27750	27750	27750	27750	2
318	20250327	133100	474758800	27750	27800	27800	27700	115
319	20250327	133000	471567500	27800	27800	27800	27750	67
320	20250327	132900	469707850	27800	27800	27800	27700	442
321	20250327	132800	457450300	27800	27800	27800	27750	10
322	20250327	132700	457172350	27800	27900	27900	27800	27
323	20250327	132600	456421650	27850	27800	27850	27800	30
324	20250327	132500	455587350	27800	27850	27850	27800	37
325	20250327	132400	454558400	27850	27850	27850	27850	24
326	20250327	132300	453890000	27800	27800	27800	27800	55
327	20250327	132200	452361000	27800	27800	27800	27800	4
328	20250327	132100	452249800	27950	27850	27950	27750	101
329	20250327	132000	449439250	27850	27850	27850	27850	9
330	20250327	131900	449188600	27800	27850	27850	27800	57
331	20250327	131800	447603850	27850	27850	27850	27850	9
332	20250327	131700	447353200	27850	27850	27850	27850	29
333	20250327	131600	446545550	27900	27850	27950	27850	158
334	20250327	131500	442137750	27850	27800	27850	27750	103
335	20250327	131400	439277050	27800	27800	27800	27800	2
336	20250327	131300	439221450	27750	27750	27750	27750	54
337	20250327	131200	437722950	27800	27750	27800	27750	10
338	20250327	131100	437445050	27750	27750	27750	27750	54
339	20250327	131000	435946550	27800	27800	27800	27800	0
340	20250327	130900	435946550	27800	27800	27800	27800	111
341	20250327	130800	432860750	27800	27800	27800	27800	34
342	20250327	130700	431915550	27850	27800	27850	27750	308
343	20250327	130600	423363300	27800	27800	27800	27800	7
344	20250327	130500	423168700	27800	27750	27800	27750	69
345	20250327	130400	421253300	27750	27750	27800	27750	14
346	20250327	130300	420864450	27750	27750	27750	27700	125
347	20250327	130200	417398450	27800	27800	27800	27750	47
348	20250327	130100	416094100	27800	27800	27800	27750	1152
349	20250327	130000	384124050	27850	27850	27850	27800	134
350	20250327	125900	380398700	27850	27850	27850	27800	64
351	20250327	125800	378619000	27850	27850	27850	27850	3
352	20250327	125700	378535450	27850	27850	27850	27850	117
353	20250327	125600	375277000	27850	27850	27850	27850	0
354	20250327	125500	375277000	27850	27900	27900	27800	143
355	20250327	125400	371297100	27900	27850	27900	27750	1792
356	20250327	125300	321523100	27900	27950	27950	27900	12
357	20250327	125200	321188250	27950	27950	27950	27950	3
358	20250327	125100	321104400	27950	27950	27950	27900	61
359	20250327	125000	319402300	27950	27950	27950	27950	3
360	20250327	124900	319318450	27950	27950	27950	27950	2
361	20250327	124800	319262550	27950	27950	27950	27900	43
362	20250327	124700	318062700	27950	27950	27950	27950	2
363	20250327	124600	318006800	27950	27950	27950	27900	10
364	20250327	124500	317727600	27950	27950	27950	27950	1
365	20250327	124400	317699650	28000	27950	28000	27900	10
366	20250327	124300	317420250	27950	27950	28000	27950	12
367	20250327	124200	317084700	27950	27950	27950	27950	7
368	20250327	124100	316889050	27950	27950	27950	27950	5
369	20250327	124000	316749300	27950	27950	27950	27950	9
370	20250327	123900	316497750	27950	27950	27950	27950	8
371	20250327	123800	316274150	27950	27950	28000	27950	11
372	20250327	123700	315966650	27950	27950	27950	27950	12
373	20250327	123600	315631250	27950	27950	27950	27950	13
374	20250327	123500	315267900	28000	28100	28100	27850	114
375	20250327	123400	312091700	28050	28000	28050	27900	103
376	20250327	123300	309216250	28100	28100	28100	27950	18
377	20250327	123200	308712600	28100	28000	28100	28000	23
378	20250327	123100	308068450	28000	28000	28000	28000	3
379	20250327	123000	307984450	28000	28000	28000	28000	6
380	20250327	122900	307816450	28050	28000	28050	28000	4
381	20250327	122800	307704400	28150	28000	28150	28000	8
382	20250327	122700	307479800	28000	28000	28000	28000	17
383	20250327	122600	307003800	28000	28050	28050	27950	71
384	20250327	122500	305015550	28050	28050	28100	28050	25
385	20250327	122400	304314150	28100	28150	28150	28100	14
386	20250327	122300	303920150	28150	28150	28150	28150	7
387	20250327	122200	303723100	28150	28150	28150	28150	5
388	20250327	122100	303582350	28150	28050	28150	28050	16
389	20250327	122000	303133450	28050	28050	28050	28000	39
390	20250327	121900	302041250	28050	28000	28100	28000	201
391	20250327	121800	296407850	28000	28050	28050	28000	13
392	20250327	121700	296043650	28050	28150	28150	28000	110
393	20250327	121600	292961900	28150	28100	28150	28100	4
394	20250327	121500	292849450	28150	28100	28150	28100	26
395	20250327	121400	292118800	28150	28150	28150	28150	3
396	20250327	121300	292034350	28150	28150	28150	28150	2
397	20250327	121200	291978050	28150	28100	28150	28100	23
398	20250327	121100	291331700	28200	28100	28200	28100	91
399	20250327	121000	288771900	28100	28100	28100	28100	5
400	20250327	120900	288631400	28100	28100	28100	28100	10
401	20250327	120800	288350400	28100	28050	28100	28050	20
402	20250327	120700	287789300	28050	28050	28050	28050	1
403	20250327	120600	287761250	28050	28050	28050	28000	5
404	20250327	120500	287621050	28100	28000	28100	28000	17
405	20250327	120400	287144200	28050	28050	28050	28050	12
406	20250327	120300	286807600	28050	28100	28100	28050	13
407	20250327	120200	286442500	28100	28100	28100	28100	10
408	20250327	120100	286161500	28150	28100	28150	28050	19
409	20250327	120000	285627550	28100	28100	28100	28050	35
410	20250327	115900	284644800	28050	28050	28100	28050	9
411	20250327	115800	284392200	28050	28050	28050	28050	7
412	20250327	115700	284195850	28050	28050	28050	28000	7
413	20250327	115600	283999550	28050	28050	28050	28050	3
414	20250327	115500	283915400	28050	27900	28050	27900	15
415	20250327	115400	283495300	28050	28050	28050	28000	8
416	20250327	115300	283271200	27900	27900	27900	27900	0
417	20250327	115200	283271200	27900	27950	27950	27900	3
418	20250327	115100	283187450	27950	28000	28000	27950	33
419	20250327	115000	282263950	28000	28000	28000	28000	12
420	20250327	114900	281927950	28000	28000	28000	28000	22
421	20250327	114800	281311950	28000	28000	28000	28000	1
422	20250327	114700	281283950	28000	27950	28000	27950	4
423	20250327	114600	281172000	28000	28000	28000	28000	3
424	20250327	114500	281088000	28000	28000	28000	28000	0
425	20250327	114400	281088000	28000	27950	28000	27950	65
426	20250327	114300	279271050	27950	27950	27950	27950	0
427	20250327	114200	279271050	27950	28000	28000	27950	19
428	20250327	114100	278739950	27950	27950	27950	27950	5
429	20250327	114000	278600200	28000	28000	28000	28000	4
430	20250327	113900	278488200	27950	27950	27950	27950	2
431	20250327	113800	278432300	27950	27950	27950	27900	12
432	20250327	113700	278097350	27950	27950	27950	27950	2
433	20250327	113600	278041450	27950	27950	27950	27950	3
434	20250327	113500	277957600	28000	28000	28000	27850	137
435	20250327	113400	274134750	27950	27950	27950	27950	0
436	20250327	113300	274134750	27950	27950	27950	27950	3
437	20250327	113200	274050900	27950	27950	27950	27950	1
438	20250327	113100	274022950	27950	27950	27950	27950	1
439	20250327	113000	273995000	27900	27900	27900	27900	0
440	20250327	112900	273995000	27900	27900	27900	27900	0
441	20250327	112800	273995000	27900	27900	27900	27900	0
442	20250327	112700	273995000	27900	27950	27950	27900	13
443	20250327	112600	273631700	27850	27850	27850	27850	0
444	20250327	112500	273631700	27850	27850	27850	27850	0
445	20250327	112400	273631700	27850	27850	27850	27850	0
446	20250327	112300	273631700	27850	27900	27900	27850	173
447	20250327	112200	268805500	27900	27900	27900	27900	1
448	20250327	112100	268777600	27950	27950	27950	27950	0
449	20250327	112000	268777600	27950	27950	27950	27950	1
450	20250327	111900	268749650	27900	27900	27900	27900	0
451	20250327	111800	268749650	27900	27900	27900	27900	0
452	20250327	111700	268749650	27900	28000	28000	27900	2
453	20250327	111600	268693750	28000	28000	28000	28000	1
454	20250327	111500	268665750	28000	28000	28000	28000	1
455	20250327	111400	268637750	28000	28000	28000	28000	10
456	20250327	111300	268357750	27950	27950	27950	27950	0
457	20250327	111200	268357750	27950	27950	27950	27950	0
458	20250327	111100	268357750	27950	27950	27950	27950	0
459	20250327	111000	268357750	27950	27950	28000	27950	18
460	20250327	110900	267854200	27950	27950	27950	27950	0
461	20250327	110800	267854200	27950	27900	27950	27900	61
462	20250327	110700	266151550	27950	27950	27950	27950	0
463	20250327	110600	266151550	27950	27900	27950	27900	68
464	20250327	110500	264252900	27900	27900	27900	27900	2
465	20250327	110400	264197100	27900	27900	27900	27900	41
466	20250327	110300	263053200	27900	27900	27900	27900	16
467	20250327	110200	262606800	27900	27900	27900	27900	0
468	20250327	110100	262606800	27900	27900	27900	27900	0
469	20250327	110000	262606800	27900	27950	27950	27900	2
470	20250327	105900	262550950	27900	27900	27900	27900	0
471	20250327	105800	262550950	27900	27950	27950	27900	2
472	20250327	105700	262495100	27950	27950	27950	27900	6
473	20250327	105600	262327550	27950	27950	27950	27950	0
474	20250327	105500	262327550	27950	27950	27950	27950	2
475	20250327	105400	262271650	28000	28000	28000	27950	7
476	20250327	105300	262075800	28000	28000	28000	28000	0
477	20250327	105200	262075800	28000	28000	28000	27950	93
478	20250327	105100	259471850	27950	27950	27950	27950	3
479	20250327	105000	259388000	27950	27950	27950	27950	1
480	20250327	104900	259360050	28000	28000	28000	28000	58
481	20250327	104800	257736050	27950	27950	27950	27950	0
482	20250327	104700	257736050	27950	27950	27950	27950	123
483	20250327	104600	254298200	27900	27850	27900	27850	218
484	20250327	104500	248216650	27800	27850	27900	27800	207
485	20250327	104400	242452000	27900	27900	27900	27850	72
486	20250327	104300	240443850	27950	27950	27950	27900	24
487	20250327	104200	239773550	27950	27900	27950	27900	52
488	20250327	104100	238322700	27950	27950	27950	27950	5
489	20250327	104000	238182950	27950	27900	27950	27900	19
490	20250327	103900	237652650	27900	27900	27900	27850	117
491	20250327	103800	234393400	27900	27900	27900	27800	147
492	20250327	103700	230304500	27800	27850	27900	27800	842
493	20250327	103600	206860500	27950	27900	27950	27900	118
494	20250327	103500	203568250	27900	27900	27950	27900	390
495	20250327	103400	192687100	27950	28100	28100	27900	453
496	20250327	103300	180027300	28050	27950	28050	27950	36
497	20250327	103200	179018100	28000	27950	28000	27950	136
498	20250327	103100	175216850	27950	27950	27950	27950	0
499	20250327	103000	175216850	27950	27950	27950	27950	179
500	20250327	102900	170213800	28000	28000	28000	28000	0
501	20250327	102800	170213800	28000	27950	28000	27950	2
502	20250327	102700	170157850	28000	28000	28000	28000	0
503	20250327	102600	170157850	28000	28000	28000	28000	4
504	20250327	102500	170045850	28000	28000	28000	27950	25
505	20250327	102400	169346450	28000	28000	28000	28000	2
506	20250327	102300	169290450	27950	27900	27950	27900	2
507	20250327	102200	169234600	27950	27950	27950	27950	0
508	20250327	102100	169234600	27950	28000	28000	27950	172
509	20250327	102000	164427000	28050	28050	28050	28050	1
510	20250327	101900	164398950	28000	28000	28000	28000	1
511	20250327	101800	164370950	28000	28000	28000	28000	0
512	20250327	101700	164370950	28000	27950	28000	27950	16
513	20250327	101600	163923000	28000	28050	28050	27950	274
514	20250327	101500	156253450	28050	28050	28050	28050	0
515	20250327	101400	156253450	28050	28050	28050	28050	1
516	20250327	101300	156225400	28000	28050	28050	28000	10
517	20250327	101200	155945350	28000	28150	28150	28000	11
518	20250327	101100	155637200	28100	28100	28100	28100	13
519	20250327	101000	155271900	28150	28050	28150	28050	131
520	20250327	100900	151593400	28050	28050	28050	28000	39
521	20250327	100800	150499950	28000	28050	28100	28000	35
522	20250327	100700	149518500	28050	28050	28050	28050	26
523	20250327	100600	148789200	28050	28050	28050	28050	0
524	20250327	100500	148789200	28050	28050	28050	28050	7
525	20250327	100400	148592850	28050	28050	28050	28050	112
526	20250327	100300	145451250	28050	28200	28200	28050	9
527	20250327	100200	145198500	28200	28200	28200	28200	0
528	20250327	100100	145198500	28200	28200	28200	28200	1
529	20250327	100000	145170300	28200	28150	28200	28100	61
530	20250327	095900	143451700	28100	28100	28100	28100	1
531	20250327	095800	143423600	28100	28100	28100	28100	1
532	20250327	095700	143395500	28100	28150	28150	28100	11
533	20250327	095600	143086350	28050	28050	28050	28050	1
534	20250327	095500	143058300	28050	28050	28050	28050	0
535	20250327	095400	143058300	28050	28050	28050	28050	0
536	20250327	095300	143058300	28050	28050	28050	28050	0
537	20250327	095200	143058300	28050	28050	28050	28050	0
538	20250327	095100	143058300	28050	28050	28050	28050	0
539	20250327	095000	143058300	28050	28050	28050	28050	50
540	20250327	094900	141655800	28100	28050	28150	28050	118
541	20250327	094800	138340150	28050	28100	28100	28050	87
542	20250327	094700	135899700	28100	28100	28200	28050	73
543	20250327	094600	133848700	28100	28100	28100	28100	0
544	20250327	094500	133848700	28100	28100	28100	28100	0
545	20250327	094400	133848700	28100	28100	28100	28100	1
546	20250327	094300	133820600	28100	28100	28100	28100	28
547	20250327	094200	133033800	28100	28100	28100	28100	0
548	20250327	094100	133033800	28100	28100	28100	28100	0
549	20250327	094000	133033800	28100	28100	28150	28100	80
550	20250327	093900	130785300	28100	28100	28100	28050	16
551	20250327	093800	130336050	28200	28200	28200	28150	40
552	20250327	093700	129209750	28200	28150	28200	28050	71
553	20250327	093600	127212200	28150	28150	28150	28100	35
554	20250327	093500	126227000	28150	28150	28150	28050	110
555	20250327	093400	123139050	28200	28150	28200	28150	20
556	20250327	093300	122575100	28200	28200	28200	28200	1
557	20250327	093200	122546900	28200	28050	28200	28050	5
558	20250327	093100	122406350	28150	28150	28150	28000	48
559	20250327	093000	121057950	28200	28200	28200	28200	10
560	20250327	092900	120775950	28200	28200	28200	28200	1
561	20250327	092800	120747750	27950	27950	27950	27950	0
562	20250327	092700	120747750	27950	28100	28100	27950	14
563	20250327	092600	120354500	27950	28000	28050	27950	204
564	20250327	092500	114640150	28050	28000	28050	28000	28
565	20250327	092400	113855750	28000	28000	28000	28000	44
566	20250327	092300	112623750	28050	28150	28150	28050	79
567	20250327	092200	110407650	28200	28150	28200	28150	40
568	20250327	092100	109280650	28100	28100	28150	28100	57
569	20250327	092000	107678700	28150	28100	28150	28100	11
570	20250327	091900	107369100	28100	28100	28100	28100	21
571	20250327	091800	106779000	28100	28150	28150	28100	8
572	20250327	091700	106554000	28200	28150	28250	28150	272
573	20250327	091600	98889550	28150	28200	28250	28150	46
574	20250327	091500	97594050	28200	28200	28200	28200	60
575	20250327	091400	95902050	28050	28150	28200	28050	36
576	20250327	091300	94889150	28250	28250	28250	28250	10
577	20250327	091200	94606650	28250	27950	28250	27950	60
578	20250327	091100	92926650	28250	27900	28250	27900	35
579	20250327	091000	91942500	28250	27900	28250	27900	35
580	20250327	090900	90955500	28250	28250	28250	28250	20
581	20250327	090800	90390500	28250	27950	28250	27950	37
582	20250327	090700	89352050	27950	27850	27950	27850	32
583	20250327	090600	88459600	27700	27800	27950	27700	414
584	20250327	090500	76961000	27750	27800	27950	27750	674
585	20250327	090400	58226900	27850	27900	27900	27850	45
586	20250327	090300	56972100	27850	28000	28050	27850	309
587	20250327	090200	48340400	28000	27950	28100	27950	219
588	20250327	090100	42196850	27950	28150	28150	27950	1180
589	20250327	090000	9107850	28150	28100	28450	28100	324