KissMeData/036190/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190900	139687550	27100	27100	27100	27100	3
3	20240327	190800	139687550	27100	27100	27100	27100	0
4	20240327	190700	139687550	27100	27100	27100	27100	0
5	20240327	190600	139687550	27100	27100	27100	27100	0
6	20240327	190500	139687550	27100	27100	27100	27100	0
7	20240327	190400	139687550	27100	27100	27100	27100	0
8	20240327	190300	139687550	27100	27100	27100	27100	0
9	20240327	190200	139687550	27100	27100	27100	27100	0
10	20240327	190100	139687550	27100	27100	27100	27100	0
11	20240327	190000	139687550	27100	27100	27100	27100	0
12	20240327	185900	139687550	27100	27100	27100	27100	0
13	20240327	185800	139687550	27100	27100	27100	27100	0
14	20240327	185700	139687550	27100	27100	27100	27100	0
15	20240327	185600	139687550	27100	27100	27100	27100	0
16	20240327	185500	139687550	27100	27100	27100	27100	0
17	20240327	185400	139687550	27100	27100	27100	27100	0
18	20240327	185300	139687550	27100	27100	27100	27100	0
19	20240327	185200	139687550	27100	27100	27100	27100	0
20	20240327	185100	139687550	27100	27100	27100	27100	0
21	20240327	185000	139687550	27100	27100	27100	27100	0
22	20240327	184900	139687550	27100	27100	27100	27100	0
23	20240327	184800	139687550	27100	27100	27100	27100	0
24	20240327	184700	139687550	27100	27100	27100	27100	0
25	20240327	184600	139687550	27100	27100	27100	27100	0
26	20240327	184500	139687550	27100	27100	27100	27100	0
27	20240327	184400	139687550	27100	27100	27100	27100	0
28	20240327	184300	139687550	27100	27100	27100	27100	0
29	20240327	184200	139687550	27100	27100	27100	27100	0
30	20240327	184100	139687550	27100	27100	27100	27100	0
31	20240327	184000	139687550	27100	27100	27100	27100	0
32	20240327	183900	139687550	27100	27100	27100	27100	3
33	20240327	183800	139687550	27100	27100	27100	27100	0
34	20240327	183700	139687550	27100	27100	27100	27100	0
35	20240327	183600	139687550	27100	27100	27100	27100	0
36	20240327	183500	139687550	27100	27100	27100	27100	0
37	20240327	183400	139687550	27100	27100	27100	27100	0
38	20240327	183300	139687550	27100	27100	27100	27100	0
39	20240327	183200	139687550	27100	27100	27100	27100	0
40	20240327	183100	139687550	27100	27100	27100	27100	0
41	20240327	183000	139687550	27100	27100	27100	27100	0
42	20240327	182900	139687550	27100	27100	27100	27100	0
43	20240327	182800	139687550	27100	27100	27100	27100	0
44	20240327	182700	139687550	27100	27100	27100	27100	0
45	20240327	182600	139687550	27100	27100	27100	27100	0
46	20240327	182500	139687550	27100	27100	27100	27100	0
47	20240327	182400	139687550	27100	27100	27100	27100	0
48	20240327	182300	139687550	27100	27100	27100	27100	0
49	20240327	182200	139687550	27100	27100	27100	27100	0
50	20240327	182100	139687550	27100	27100	27100	27100	0
51	20240327	182000	139687550	27100	27100	27100	27100	0
52	20240327	181900	139687550	27100	27100	27100	27100	0
53	20240327	181800	139687550	27100	27100	27100	27100	0
54	20240327	181700	139687550	27100	27100	27100	27100	0
55	20240327	181600	139687550	27100	27100	27100	27100	0
56	20240327	181500	139687550	27100	27100	27100	27100	0
57	20240327	181400	139687550	27100	27100	27100	27100	0
58	20240327	181300	139687550	27100	27100	27100	27100	0
59	20240327	181200	139687550	27100	27100	27100	27100	0
60	20240327	181100	139687550	27100	27100	27100	27100	0
61	20240327	181000	139687550	27100	27100	27100	27100	0
62	20240327	180900	139687550	27100	27100	27100	27100	3
63	20240327	180800	139687550	27100	27100	27100	27100	0
64	20240327	180700	139687550	27100	27100	27100	27100	0
65	20240327	180600	139687550	27100	27100	27100	27100	0
66	20240327	180500	139687550	27100	27100	27100	27100	0
67	20240327	180400	139687550	27100	27100	27100	27100	0
68	20240327	180300	139687550	27100	27100	27100	27100	0
69	20240327	180200	139687550	27100	27100	27100	27100	0
70	20240327	180100	139687550	27100	27100	27100	27100	0
71	20240327	180000	139687550	27100	27100	27100	27100	0
72	20240327	175900	139687550	27100	27100	27100	27100	0
73	20240327	175800	139687550	27100	27100	27100	27100	0
74	20240327	175700	139687550	27100	27100	27100	27100	0
75	20240327	175600	139687550	27100	27100	27100	27100	0
76	20240327	175500	139687550	27100	27100	27100	27100	0
77	20240327	175400	139687550	27100	27100	27100	27100	0
78	20240327	175300	139687550	27100	27100	27100	27100	0
79	20240327	175200	139687550	27100	27100	27100	27100	0
80	20240327	175100	139687550	27100	27100	27100	27100	0
81	20240327	175000	139687550	27100	27100	27100	27100	0
82	20240327	174900	139687550	27100	27100	27100	27100	0
83	20240327	174800	139687550	27100	27100	27100	27100	0
84	20240327	174700	139687550	27100	27100	27100	27100	0
85	20240327	174600	139687550	27100	27100	27100	27100	0
86	20240327	174500	139687550	27100	27100	27100	27100	0
87	20240327	174400	139687550	27100	27100	27100	27100	0
88	20240327	174300	139687550	27100	27100	27100	27100	0
89	20240327	174200	139687550	27100	27100	27100	27100	0
90	20240327	174100	139687550	27100	27100	27100	27100	0
91	20240327	174000	139687550	27100	27100	27100	27100	0
92	20240327	173900	139687550	27100	27100	27100	27100	3
93	20240327	173800	139687550	27100	27100	27100	27100	0
94	20240327	173700	139687550	27100	27100	27100	27100	0
95	20240327	173600	139687550	27100	27100	27100	27100	0
96	20240327	173500	139687550	27100	27100	27100	27100	0
97	20240327	173400	139687550	27100	27100	27100	27100	0
98	20240327	173300	139687550	27100	27100	27100	27100	0
99	20240327	173200	139687550	27100	27100	27100	27100	0
100	20240327	173100	139687550	27100	27100	27100	27100	0
101	20240327	173000	139687550	27100	27100	27100	27100	0
102	20240327	172900	139687550	27100	27100	27100	27100	0
103	20240327	172800	139687550	27100	27100	27100	27100	0
104	20240327	172700	139687550	27100	27100	27100	27100	0
105	20240327	172600	139687550	27100	27100	27100	27100	0
106	20240327	172500	139687550	27100	27100	27100	27100	0
107	20240327	172400	139687550	27100	27100	27100	27100	0
108	20240327	172300	139687550	27100	27100	27100	27100	0
109	20240327	172200	139687550	27100	27100	27100	27100	0
110	20240327	172100	139687550	27100	27100	27100	27100	0
111	20240327	172000	139687550	27100	27100	27100	27100	0
112	20240327	171900	139687550	27100	27100	27100	27100	0
113	20240327	171800	139687550	27100	27100	27100	27100	0
114	20240327	171700	139687550	27100	27100	27100	27100	0
115	20240327	171600	139687550	27100	27100	27100	27100	0
116	20240327	171500	139687550	27100	27100	27100	27100	0
117	20240327	171400	139687550	27100	27100	27100	27100	0
118	20240327	171300	139687550	27100	27100	27100	27100	0
119	20240327	171200	139687550	27100	27100	27100	27100	0
120	20240327	171100	139687550	27100	27100	27100	27100	0
121	20240327	171000	139687550	27100	27100	27100	27100	0
122	20240327	170900	139687550	27100	27100	27100	27100	3
123	20240327	170800	139687550	27100	27100	27100	27100	0
124	20240327	170700	139687550	27100	27100	27100	27100	0
125	20240327	170600	139687550	27100	27100	27100	27100	0
126	20240327	170500	139687550	27100	27100	27100	27100	0
127	20240327	170400	139687550	27100	27100	27100	27100	0
128	20240327	170300	139687550	27100	27100	27100	27100	0
129	20240327	170200	139687550	27100	27100	27100	27100	0
130	20240327	170100	139687550	27100	27100	27100	27100	0
131	20240327	170000	139687550	27100	27100	27100	27100	0
132	20240327	165900	139687550	27100	27100	27100	27100	0
133	20240327	165800	139687550	27100	27100	27100	27100	0
134	20240327	165700	139687550	27100	27100	27100	27100	0
135	20240327	165600	139687550	27100	27100	27100	27100	0
136	20240327	165500	139687550	27100	27100	27100	27100	0
137	20240327	165400	139687550	27100	27100	27100	27100	0
138	20240327	165300	139687550	27100	27100	27100	27100	0
139	20240327	165200	139687550	27100	27100	27100	27100	0
140	20240327	165100	139687550	27100	27100	27100	27100	0
141	20240327	165000	139687550	27100	27100	27100	27100	0
142	20240327	164900	139687550	27100	27100	27100	27100	0
143	20240327	164800	139687550	27100	27100	27100	27100	0
144	20240327	164700	139687550	27100	27100	27100	27100	0
145	20240327	164600	139687550	27100	27100	27100	27100	0
146	20240327	164500	139687550	27100	27100	27100	27100	0
147	20240327	164400	139687550	27100	27100	27100	27100	0
148	20240327	164300	139687550	27100	27100	27100	27100	0
149	20240327	164200	139687550	27100	27100	27100	27100	0
150	20240327	164100	139687550	27100	27100	27100	27100	0
151	20240327	164000	139687550	27100	27100	27100	27100	0
152	20240327	163900	139687550	27100	27100	27100	27100	3
153	20240327	163800	139687550	27100	27100	27100	27100	0
154	20240327	163700	139687550	27100	27100	27100	27100	0
155	20240327	163600	139687550	27100	27100	27100	27100	0
156	20240327	163500	139687550	27100	27100	27100	27100	0
157	20240327	163400	139687550	27100	27100	27100	27100	0
158	20240327	163300	139687550	27100	27100	27100	27100	0
159	20240327	163200	139687550	27100	27100	27100	27100	0
160	20240327	163100	139687550	27100	27100	27100	27100	0
161	20240327	163000	139687550	27100	27100	27100	27100	0
162	20240327	162900	139687550	27100	27100	27100	27100	0
163	20240327	162800	139687550	27100	27100	27100	27100	0
164	20240327	162700	139687550	27100	27100	27100	27100	0
165	20240327	162600	139687550	27100	27100	27100	27100	0
166	20240327	162500	139687550	27100	27100	27100	27100	0
167	20240327	162400	139687550	27100	27100	27100	27100	0
168	20240327	162300	139687550	27100	27100	27100	27100	0
169	20240327	162200	139687550	27100	27100	27100	27100	0
170	20240327	162100	139687550	27100	27100	27100	27100	0
171	20240327	162000	139687550	27100	27100	27100	27100	0
172	20240327	161900	139687550	27100	27100	27100	27100	0
173	20240327	161800	139687550	27100	27100	27100	27100	0
174	20240327	161700	139687550	27100	27100	27100	27100	0
175	20240327	161600	139687550	27100	27100	27100	27100	0
176	20240327	161500	139687550	27100	27100	27100	27100	0
177	20240327	161400	139687550	27100	27100	27100	27100	0
178	20240327	161300	139687550	27100	27100	27100	27100	0
179	20240327	161200	139687550	27100	27100	27100	27100	0
180	20240327	161100	139687550	27100	27100	27100	27100	0
181	20240327	161000	139687550	27100	27100	27100	27100	0
182	20240327	160900	139687550	27100	27100	27100	27100	3
183	20240327	160800	139687550	27100	27100	27100	27100	0
184	20240327	160700	139687550	27100	27100	27100	27100	0
185	20240327	160600	139687550	27100	27100	27100	27100	0
186	20240327	160500	139687550	27100	27100	27100	27100	0
187	20240327	160400	139687550	27100	27100	27100	27100	0
188	20240327	160300	139687550	27100	27100	27100	27100	0
189	20240327	160200	139687550	27100	27100	27100	27100	0
190	20240327	160100	139687550	27100	27100	27100	27100	0
191	20240327	160000	139687550	27100	27100	27100	27100	0
192	20240327	155900	139687550	27100	27100	27100	27100	0
193	20240327	155800	139687550	27100	27100	27100	27100	0
194	20240327	155700	139687550	27100	27100	27100	27100	0
195	20240327	155600	139687550	27100	27100	27100	27100	0
196	20240327	155500	139687550	27100	27100	27100	27100	0
197	20240327	155400	139687550	27100	27100	27100	27100	0
198	20240327	155300	139687550	27100	27100	27100	27100	0
199	20240327	155200	139687550	27100	27100	27100	27100	0
200	20240327	155100	139687550	27100	27100	27100	27100	0
201	20240327	155000	139687550	27100	27100	27100	27100	0
202	20240327	154900	139687550	27100	27100	27100	27100	0
203	20240327	154800	139687550	27100	27100	27100	27100	0
204	20240327	154700	139687550	27100	27100	27100	27100	0
205	20240327	154600	139687550	27100	27100	27100	27100	0
206	20240327	154500	139687550	27100	27100	27100	27100	0
207	20240327	154400	139687550	27100	27100	27100	27100	0
208	20240327	154300	139687550	27100	27100	27100	27100	0
209	20240327	154200	139687550	27100	27100	27100	27100	0
210	20240327	154100	139687550	27100	27100	27100	27100	0
211	20240327	154000	139687550	27100	27100	27100	27100	0
212	20240327	153900	139687550	27100	27100	27100	27100	3
213	20240327	153800	139687550	27100	27100	27100	27100	0
214	20240327	153700	139687550	27100	27100	27100	27100	0
215	20240327	153600	139687550	27100	27100	27100	27100	0
216	20240327	153500	139687550	27100	27100	27100	27100	0
217	20240327	153400	139687550	27100	27100	27100	27100	0
218	20240327	153300	139687550	27100	27100	27100	27100	0
219	20240327	153200	139687550	27100	27100	27100	27100	0
220	20240327	153100	139687550	27100	27100	27100	27100	0
221	20240327	153000	139687550	27100	27100	27100	27100	3
222	20240327	152900	139606250	27100	27100	27100	27100	0
223	20240327	152800	139606250	27100	27100	27100	27100	0
224	20240327	152700	139606250	27100	27100	27100	27100	0
225	20240327	152600	139606250	27100	27100	27100	27100	0
226	20240327	152500	139606250	27100	27100	27100	27100	0
227	20240327	152400	139606250	27100	27100	27100	27100	0
228	20240327	152300	139606250	27100	27100	27100	27100	0
229	20240327	152200	139606250	27100	27100	27100	27100	0
230	20240327	152100	139606250	27100	27100	27100	27100	0
231	20240327	152000	139606250	27100	27100	27100	27100	0
232	20240327	151900	139606250	27100	27150	27150	27100	11
233	20240327	151800	139307800	27100	27100	27100	27100	0
234	20240327	151700	139307800	27100	27100	27100	27100	0
235	20240327	151600	139307800	27100	27150	27150	27100	78
236	20240327	151500	137193200	27200	27200	27200	27200	5
237	20240327	151400	137057200	27200	27200	27200	27200	7
238	20240327	151300	136866800	27200	27200	27200	27200	0
239	20240327	151200	136866800	27200	27200	27200	27200	0
240	20240327	151100	136866800	27200	27200	27200	27200	6
241	20240327	151000	136703600	27100	27100	27100	27100	1
242	20240327	150900	136676500	27200	27200	27200	27200	0
243	20240327	150800	136676500	27200	27200	27200	27200	5
244	20240327	150700	136540500	27150	27150	27150	27150	1
245	20240327	150600	136513350	27150	27150	27150	27150	1
246	20240327	150500	136486200	27200	27200	27200	27200	0
247	20240327	150400	136486200	27200	27200	27200	27200	0
248	20240327	150300	136486200	27200	27200	27200	27200	6
249	20240327	150200	136323000	27100	27100	27100	27100	0
250	20240327	150100	136323000	27100	27100	27100	27100	135
251	20240327	150000	132664500	27200	27200	27200	27200	1
252	20240327	145900	132637300	27200	27200	27200	27200	42
253	20240327	145800	131494900	27100	27100	27100	27100	0
254	20240327	145700	131494900	27100	27100	27100	27100	20
255	20240327	145600	130952900	27200	27200	27200	27200	0
256	20240327	145500	130952900	27200	27200	27200	27200	4
257	20240327	145400	130844100	27150	27150	27150	27150	0
258	20240327	145300	130844100	27150	27150	27150	27150	3
259	20240327	145200	130762650	27200	27200	27200	27200	0
260	20240327	145100	130762650	27200	27200	27200	27200	0
261	20240327	145000	130762650	27200	27200	27200	27200	0
262	20240327	144900	130762650	27200	27200	27200	27200	0
263	20240327	144800	130762650	27200	27200	27200	27200	0
264	20240327	144700	130762650	27200	27200	27200	27200	0
265	20240327	144600	130762650	27200	27200	27200	27200	0
266	20240327	144500	130762650	27200	27050	27200	27050	65
267	20240327	144400	129003650	27200	27200	27200	27200	0
268	20240327	144300	129003650	27200	27200	27200	27200	0
269	20240327	144200	129003650	27200	27200	27200	27200	0
270	20240327	144100	129003650	27200	27200	27200	27200	0
271	20240327	144000	129003650	27200	27200	27200	27200	0
272	20240327	143900	129003650	27200	27200	27200	27200	0
273	20240327	143800	129003650	27200	27200	27200	27200	1
274	20240327	143700	128976450	27050	27050	27050	27050	0
275	20240327	143600	128976450	27050	27050	27050	27050	0
276	20240327	143500	128976450	27050	27050	27050	27050	0
277	20240327	143400	128976450	27050	27050	27050	27050	0
278	20240327	143300	128976450	27050	27050	27050	27050	0
279	20240327	143200	128976450	27050	27050	27050	27050	0
280	20240327	143100	128976450	27050	27050	27050	27050	0
281	20240327	143000	128976450	27050	27050	27050	27050	0
282	20240327	142900	128976450	27050	27050	27050	27050	0
283	20240327	142800	128976450	27050	27050	27050	27050	0
284	20240327	142700	128976450	27050	27050	27050	27050	11
285	20240327	142600	128678900	27200	27050	27200	27050	17
286	20240327	142500	128217550	27200	27200	27200	27200	58
287	20240327	142400	126639950	27150	27150	27150	27150	0
288	20240327	142300	126639950	27150	27150	27150	27150	0
289	20240327	142200	126639950	27150	27150	27150	27150	8
290	20240327	142100	126422750	27200	27200	27200	27200	0
291	20240327	142000	126422750	27200	27100	27200	27100	270
292	20240327	141900	119105550	27100	27100	27100	27100	4
293	20240327	141800	118997150	27050	27050	27050	27050	0
294	20240327	141700	118997150	27050	27050	27050	27050	49
295	20240327	141600	117671700	27000	27000	27000	27000	0
296	20240327	141500	117671700	27000	27000	27000	27000	0
297	20240327	141400	117671700	27000	27000	27000	27000	0
298	20240327	141300	117671700	27000	27000	27000	27000	10
299	20240327	141200	117401700	27000	27000	27000	27000	5
300	20240327	141100	117266700	27050	27050	27050	27050	0
301	20240327	141000	117266700	27050	27050	27050	27050	0
302	20240327	140900	117266700	27050	27050	27050	27050	0
303	20240327	140800	117266700	27050	27050	27050	27050	0
304	20240327	140700	117266700	27050	27050	27050	27050	0
305	20240327	140600	117266700	27050	27050	27050	27050	0
306	20240327	140500	117266700	27050	27050	27050	27050	0
307	20240327	140400	117266700	27050	27050	27050	27050	0
308	20240327	140300	117266700	27050	27050	27050	27050	0
309	20240327	140200	117266700	27050	27050	27050	27050	0
310	20240327	140100	117266700	27050	27050	27050	27050	1
311	20240327	140000	117239650	27050	27050	27050	27050	0
312	20240327	135900	117239650	27050	27050	27050	27050	0
313	20240327	135800	117239650	27050	27050	27050	27050	1
314	20240327	135700	117212600	27050	27050	27050	27050	0
315	20240327	135600	117212600	27050	27050	27050	27050	0
316	20240327	135500	117212600	27050	27050	27050	27050	0
317	20240327	135400	117212600	27050	27050	27050	27050	63
318	20240327	135300	115508450	27000	27000	27000	27000	197
319	20240327	135200	110189450	27000	27000	27000	27000	4
320	20240327	135100	110081450	27000	27000	27000	27000	0
321	20240327	135000	110081450	27000	27000	27000	27000	0
322	20240327	134900	110081450	27000	27000	27000	27000	2
323	20240327	134800	110027450	27000	27000	27000	27000	0
324	20240327	134700	110027450	27000	27000	27000	27000	0
325	20240327	134600	110027450	27000	27000	27000	27000	0
326	20240327	134500	110027450	27000	27000	27000	27000	50
327	20240327	134400	108677450	26950	27000	27000	26950	102
328	20240327	134300	105923550	27000	27000	27000	27000	0
329	20240327	134200	105923550	27000	27000	27000	27000	0
330	20240327	134100	105923550	27000	27000	27000	27000	0
331	20240327	134000	105923550	27000	27000	27000	27000	0
332	20240327	133900	105923550	27000	27000	27000	27000	0
333	20240327	133800	105923550	27000	27000	27000	27000	0
334	20240327	133700	105923550	27000	27000	27000	27000	4
335	20240327	133600	105815550	26950	26950	26950	26950	0
336	20240327	133500	105815550	26950	26950	26950	26950	0
337	20240327	133400	105815550	26950	26950	26950	26950	0
338	20240327	133300	105815550	26950	26950	26950	26950	0
339	20240327	133200	105815550	26950	26950	26950	26950	262
340	20240327	133100	98754650	26900	26900	26900	26900	0
341	20240327	133000	98754650	26900	26900	26900	26900	0
342	20240327	132900	98754650	26900	26900	26900	26900	0
343	20240327	132800	98754650	26900	26900	26900	26900	0
344	20240327	132700	98754650	26900	26900	26900	26900	0
345	20240327	132600	98754650	26900	26900	26900	26900	0
346	20240327	132500	98754650	26900	26900	26900	26900	0
347	20240327	132400	98754650	26900	26900	26900	26900	0
348	20240327	132300	98754650	26900	26900	26900	26900	0
349	20240327	132200	98754650	26900	26900	26900	26900	0
350	20240327	132100	98754650	26900	26900	26900	26900	0
351	20240327	132000	98754650	26900	26900	26900	26900	0
352	20240327	131900	98754650	26900	26900	26900	26900	0
353	20240327	131800	98754650	26900	26900	26900	26900	0
354	20240327	131700	98754650	26900	26900	26900	26900	0
355	20240327	131600	98754650	26900	26900	26900	26900	0
356	20240327	131500	98754650	26900	26900	26900	26900	0
357	20240327	131400	98754650	26900	26900	26900	26900	0
358	20240327	131300	98754650	26900	26900	26900	26900	0
359	20240327	131200	98754650	26900	26900	26900	26900	0
360	20240327	131100	98754650	26900	26900	26900	26900	0
361	20240327	131000	98754650	26900	26900	26900	26900	1
362	20240327	130900	98727750	26900	26900	26900	26900	0
363	20240327	130800	98727750	26900	26900	26900	26900	0
364	20240327	130700	98727750	26900	26900	26900	26900	0
365	20240327	130600	98727750	26900	26900	26900	26900	0
366	20240327	130500	98727750	26900	26900	26900	26900	0
367	20240327	130400	98727750	26900	26900	26900	26900	11
368	20240327	130300	98431850	26900	26900	26900	26900	0
369	20240327	130200	98431850	26900	26900	26900	26900	1
370	20240327	130100	98404950	26950	26950	26950	26950	10
371	20240327	130000	98135450	26950	26950	26950	26950	0
372	20240327	125900	98135450	26950	26950	26950	26950	0
373	20240327	125800	98135450	26950	26950	26950	26950	0
374	20240327	125700	98135450	26950	26950	26950	26950	0
375	20240327	125600	98135450	26950	26950	26950	26950	0
376	20240327	125500	98135450	26950	26950	26950	26950	0
377	20240327	125400	98135450	26950	26950	26950	26950	0
378	20240327	125300	98135450	26950	26950	26950	26950	0
379	20240327	125200	98135450	26950	26950	26950	26950	0
380	20240327	125100	98135450	26950	26950	26950	26950	0
381	20240327	125000	98135450	26950	26950	26950	26950	0
382	20240327	124900	98135450	26950	26950	26950	26950	0
383	20240327	124800	98135450	26950	26950	26950	26950	5
384	20240327	124700	98000700	26900	26900	26900	26900	0
385	20240327	124600	98000700	26900	26900	26900	26900	0
386	20240327	124500	98000700	26900	26900	26900	26900	0
387	20240327	124400	98000700	26900	26900	26900	26900	0
388	20240327	124300	98000700	26900	26900	26900	26900	3
389	20240327	124200	97920000	26900	26900	26900	26900	0
390	20240327	124100	97920000	26900	26900	26900	26900	250
391	20240327	124000	91195000	27000	27000	27000	27000	0
392	20240327	123900	91195000	27000	27000	27000	27000	0
393	20240327	123800	91195000	27000	27000	27000	27000	0
394	20240327	123700	91195000	27000	27000	27000	27000	0
395	20240327	123600	91195000	27000	27000	27000	27000	0
396	20240327	123500	91195000	27000	27000	27000	27000	0
397	20240327	123400	91195000	27000	27000	27000	27000	10
398	20240327	123300	90925000	26900	26900	26900	26900	0
399	20240327	123200	90925000	26900	26900	26900	26900	0
400	20240327	123100	90925000	26900	26900	26900	26900	0
401	20240327	123000	90925000	26900	26900	26900	26900	0
402	20240327	122900	90925000	26900	26900	26900	26900	0
403	20240327	122800	90925000	26900	26900	26900	26900	0
404	20240327	122700	90925000	26900	26900	26900	26900	0
405	20240327	122600	90925000	26900	26900	26900	26900	0
406	20240327	122500	90925000	26900	27000	27000	26900	205
407	20240327	122400	85410000	27000	27000	27000	27000	0
408	20240327	122300	85410000	27000	27000	27000	27000	0
409	20240327	122200	85410000	27000	27000	27000	27000	0
410	20240327	122100	85410000	27000	27000	27000	27000	0
411	20240327	122000	85410000	27000	27000	27000	27000	0
412	20240327	121900	85410000	27000	27000	27000	27000	0
413	20240327	121800	85410000	27000	27000	27000	27000	0
414	20240327	121700	85410000	27000	26900	27000	26900	11
415	20240327	121600	85113100	27000	27000	27000	27000	0
416	20240327	121500	85113100	27000	26950	27000	26950	101
417	20240327	121400	82389450	26950	26950	26950	26950	0
418	20240327	121300	82389450	26950	26950	26950	26950	0
419	20240327	121200	82389450	26950	26950	26950	26950	0
420	20240327	121100	82389450	26950	26950	26950	26950	0
421	20240327	121000	82389450	26950	26950	26950	26950	20
422	20240327	120900	81850450	26950	26950	26950	26950	20
423	20240327	120800	81311450	26950	26950	26950	26950	1
424	20240327	120700	81284500	26950	26950	26950	26950	0
425	20240327	120600	81284500	26950	26950	26950	26950	0
426	20240327	120500	81284500	26950	26950	26950	26950	0
427	20240327	120400	81284500	26950	26950	26950	26950	0
428	20240327	120300	81284500	26950	26950	26950	26950	1
429	20240327	120200	81257550	26950	26950	26950	26950	0
430	20240327	120100	81257550	26950	26950	26950	26950	0
431	20240327	120000	81257550	26950	26950	26950	26950	1
432	20240327	115900	81230600	26950	26950	26950	26950	0
433	20240327	115800	81230600	26950	26950	26950	26950	1
434	20240327	115700	81203650	26950	26950	26950	26950	0
435	20240327	115600	81203650	26950	26950	26950	26950	0
436	20240327	115500	81203650	26950	26950	26950	26950	0
437	20240327	115400	81203650	26950	26950	26950	26950	0
438	20240327	115300	81203650	26950	26950	26950	26950	0
439	20240327	115200	81203650	26950	26950	26950	26950	0
440	20240327	115100	81203650	26950	26950	26950	26950	0
441	20240327	115000	81203650	26950	26950	26950	26950	100
442	20240327	114900	78508650	26900	26900	26900	26900	0
443	20240327	114800	78508650	26900	26900	26900	26900	0
444	20240327	114700	78508650	26900	26900	26900	26900	0
445	20240327	114600	78508650	26900	26900	26900	26900	0
446	20240327	114500	78508650	26900	26900	26900	26900	0
447	20240327	114400	78508650	26900	26900	26900	26900	0
448	20240327	114300	78508650	26900	26900	26900	26900	0
449	20240327	114200	78508650	26900	26900	26900	26900	56
450	20240327	114100	77002250	26950	26950	26950	26950	0
451	20240327	114000	77002250	26950	26950	26950	26950	1
452	20240327	113900	76975300	26950	26950	26950	26950	1
453	20240327	113800	76948350	26950	26950	26950	26950	1
454	20240327	113700	76921400	26950	26950	26950	26950	1
455	20240327	113600	76894450	26950	26950	26950	26950	21
456	20240327	113500	76328500	26900	26900	26900	26900	0
457	20240327	113400	76328500	26900	26900	26900	26900	0
458	20240327	113300	76328500	26900	26900	26900	26900	0
459	20240327	113200	76328500	26900	26900	26900	26900	0
460	20240327	113100	76328500	26900	26900	26900	26900	0
461	20240327	113000	76328500	26900	26900	26900	26900	0
462	20240327	112900	76328500	26900	26900	26900	26900	0
463	20240327	112800	76328500	26900	26900	26900	26900	0
464	20240327	112700	76328500	26900	26900	26900	26900	0
465	20240327	112600	76328500	26900	26900	26900	26900	0
466	20240327	112500	76328500	26900	26900	26900	26900	0
467	20240327	112400	76328500	26900	26900	26900	26900	0
468	20240327	112300	76328500	26900	26900	26900	26900	0
469	20240327	112200	76328500	26900	26900	26900	26900	0
470	20240327	112100	76328500	26900	26900	26900	26900	0
471	20240327	112000	76328500	26900	26900	26900	26900	0
472	20240327	111900	76328500	26900	26900	26900	26900	0
473	20240327	111800	76328500	26900	26900	26900	26900	0
474	20240327	111700	76328500	26900	26900	26900	26900	0
475	20240327	111600	76328500	26900	26900	26900	26900	0
476	20240327	111500	76328500	26900	26900	26900	26900	40
477	20240327	111400	75252500	26950	26950	26950	26950	0
478	20240327	111300	75252500	26950	26950	26950	26950	0
479	20240327	111200	75252500	26950	26950	26950	26950	0
480	20240327	111100	75252500	26950	26950	26950	26950	0
481	20240327	111000	75252500	26950	26950	26950	26950	0
482	20240327	110900	75252500	26950	26950	26950	26950	0
483	20240327	110800	75252500	26950	26950	26950	26950	0
484	20240327	110700	75252500	26950	26950	26950	26950	1
485	20240327	110600	75225550	26950	26950	26950	26950	0
486	20240327	110500	75225550	26950	26950	26950	26950	0
487	20240327	110400	75225550	26950	26950	26950	26950	0
488	20240327	110300	75225550	26950	26950	26950	26950	0
489	20240327	110200	75225550	26950	26950	26950	26950	2
490	20240327	110100	75171650	26950	26950	26950	26950	0
491	20240327	110000	75171650	26950	26950	26950	26950	0
492	20240327	105900	75171650	26950	26950	26950	26950	0
493	20240327	105800	75171650	26950	26950	26950	26950	0
494	20240327	105700	75171650	26950	26950	26950	26950	0
495	20240327	105600	75171650	26950	26950	26950	26950	0
496	20240327	105500	75171650	26950	26950	26950	26950	0
497	20240327	105400	75171650	26950	26950	26950	26950	0
498	20240327	105300	75171650	26950	26950	26950	26950	0
499	20240327	105200	75171650	26950	26850	26950	26850	17
500	20240327	105100	74714950	26850	26850	26850	26850	50
501	20240327	105000	73372450	26850	26850	26850	26850	0
502	20240327	104900	73372450	26850	26850	26850	26850	0
503	20240327	104800	73372450	26850	26850	26850	26850	0
504	20240327	104700	73372450	26850	26850	26850	26850	0
505	20240327	104600	73372450	26850	26850	26850	26850	0
506	20240327	104500	73372450	26850	26850	26850	26850	0
507	20240327	104400	73372450	26850	26850	26850	26850	0
508	20240327	104300	73372450	26850	26850	26850	26850	0
509	20240327	104200	73372450	26850	26800	26850	26800	66
510	20240327	104100	71600400	26750	26800	26800	26750	6
511	20240327	104000	71439850	26800	26800	26800	26800	0
512	20240327	103900	71439850	26800	26800	26800	26800	1
513	20240327	103800	71413050	26800	26800	26800	26800	0
514	20240327	103700	71413050	26800	26800	26800	26800	0
515	20240327	103600	71413050	26800	26800	26800	26800	0
516	20240327	103500	71413050	26800	26800	26800	26800	1
517	20240327	103400	71386250	26800	26800	26800	26750	72
518	20240327	103300	69456700	26800	26800	26800	26800	27
519	20240327	103200	68733100	26800	26850	26850	26800	13
520	20240327	103100	68384600	26850	26800	26850	26800	200
521	20240327	103000	63024400	26850	26850	26850	26850	7
522	20240327	102900	62836450	26950	26950	26950	26950	0
523	20240327	102800	62836450	26950	26950	26950	26950	0
524	20240327	102700	62836450	26950	26950	26950	26950	1
525	20240327	102600	62809500	26950	26950	26950	26950	0
526	20240327	102500	62809500	26950	26950	26950	26950	0
527	20240327	102400	62809500	26950	26950	26950	26950	8
528	20240327	102300	62593900	26950	26950	26950	26950	0
529	20240327	102200	62593900	26950	26950	26950	26950	0
530	20240327	102100	62593900	26950	26950	26950	26950	0
531	20240327	102000	62593900	26950	26950	26950	26950	0
532	20240327	101900	62593900	26950	26950	26950	26950	0
533	20240327	101800	62593900	26950	26950	26950	26950	0
534	20240327	101700	62593900	26950	26950	26950	26950	0
535	20240327	101600	62593900	26950	26950	26950	26950	0
536	20240327	101500	62593900	26950	26950	26950	26950	0
537	20240327	101400	62593900	26950	26950	26950	26950	0
538	20240327	101300	62593900	26950	26950	26950	26950	0
539	20240327	101200	62593900	26950	26950	26950	26950	37
540	20240327	101100	61596750	26950	26950	26950	26950	0
541	20240327	101000	61596750	26950	26950	26950	26950	0
542	20240327	100900	61596750	26950	26950	26950	26950	0
543	20240327	100800	61596750	26950	26950	26950	26950	6
544	20240327	100700	61435050	27000	27000	27000	27000	1
545	20240327	100600	61408050	26950	26950	26950	26950	0
546	20240327	100500	61408050	26950	26950	26950	26950	0
547	20240327	100400	61408050	26950	26950	26950	26950	0
548	20240327	100300	61408050	26950	26950	26950	26950	3
549	20240327	100200	61327200	27000	27000	27000	27000	0
550	20240327	100100	61327200	27000	27000	27000	27000	100
551	20240327	100000	58627200	27000	27000	27000	27000	120
552	20240327	095900	55387200	27000	27000	27000	27000	1
553	20240327	095800	55360200	27000	27000	27000	27000	0
554	20240327	095700	55360200	27000	27000	27000	27000	2
555	20240327	095600	55306200	27000	27000	27000	27000	5
556	20240327	095500	55171200	27000	27000	27000	27000	0
557	20240327	095400	55171200	27000	27000	27000	27000	10
558	20240327	095300	54901200	27000	27000	27000	27000	1
559	20240327	095200	54874200	26800	26800	26800	26800	0
560	20240327	095100	54874200	26800	26800	26800	26800	25
561	20240327	095000	54204200	26800	26800	26800	26800	0
562	20240327	094900	54204200	26800	26800	26800	26800	0
563	20240327	094800	54204200	26800	26800	26800	26800	0
564	20240327	094700	54204200	26800	26800	26800	26800	0
565	20240327	094600	54204200	26800	26800	26800	26800	0
566	20240327	094500	54204200	26800	26800	26800	26800	5
567	20240327	094400	54070200	26950	26950	26950	26950	0
568	20240327	094300	54070200	26950	26950	26950	26950	2
569	20240327	094200	54016300	26850	26850	26850	26850	15
570	20240327	094100	53613550	26800	26800	26800	26800	0
571	20240327	094000	53613550	26800	26800	26800	26800	53
572	20240327	093900	52193150	26850	26850	26850	26850	0
573	20240327	093800	52193150	26850	26850	26850	26850	0
574	20240327	093700	52193150	26850	26850	26850	26850	0
575	20240327	093600	52193150	26850	26850	26850	26850	0
576	20240327	093500	52193150	26850	26700	26850	26700	748
577	20240327	093400	32221200	26800	26800	26800	26800	0
578	20240327	093300	32221200	26800	26750	26800	26700	186
579	20240327	093200	27251650	26800	26800	26800	26800	94
580	20240327	093100	24732450	27000	27000	27000	27000	0
581	20240327	093000	24732450	27000	27000	27000	27000	0
582	20240327	092900	24732450	27000	27000	27000	27000	0
583	20240327	092800	24732450	27000	27000	27000	27000	0
584	20240327	092700	24732450	27000	27000	27000	27000	0
585	20240327	092600	24732450	27000	27000	27000	27000	0
586	20240327	092500	24732450	27000	27000	27000	27000	0
587	20240327	092400	24732450	27000	27000	27000	27000	0
588	20240327	092300	24732450	27000	27000	27000	27000	0
589	20240327	092200	24732450	27000	27000	27000	27000	0
590	20240327	092100	24732450	27000	27000	27000	27000	0
591	20240327	092000	24732450	27000	26800	27000	26800	201
592	20240327	091900	19345000	26750	26800	26800	26750	114
593	20240327	091800	16289850	26800	26800	26800	26700	134
594	20240327	091700	12700200	26800	26800	26800	26800	32
595	20240327	091600	11842600	26850	26850	26850	26850	1
596	20240327	091500	11815750	26800	26800	26800	26800	0
597	20240327	091400	11815750	26800	26800	26800	26800	7
598	20240327	091300	11628150	26850	26800	26850	26800	2
599	20240327	091200	11574500	26800	26850	26850	26800	106
600	20240327	091100	8733500	26900	26900	26900	26900	20
601	20240327	091000	8195500	27050	27050	27050	27050	0
602	20240327	090900	8195500	27050	27050	27050	27050	0
603	20240327	090800	8195500	27050	27050	27050	27050	0
604	20240327	090700	8195500	27050	27050	27050	27050	1
605	20240327	090600	8168450	26850	27050	27050	26800	80
606	20240327	090500	6016200	27100	27100	27100	27100	0
607	20240327	090400	6016200	27100	27100	27100	27100	0
608	20240327	090300	6016200	27100	27100	27100	27100	0
609	20240327	090200	6016200	27100	27100	27100	27100	0
610	20240327	090100	6016200	27100	27100	27100	27100	0
611	20240327	090000	6016200	27100	27100	27100	27100	222