KissMeData/134790/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195500	44661950	27150	27150	27150	27150	85
3	20240327	195400	44661950	27150	27150	27150	27150	0
4	20240327	195300	44661950	27150	27150	27150	27150	0
5	20240327	195200	44661950	27150	27150	27150	27150	0
6	20240327	195100	44661950	27150	27150	27150	27150	0
7	20240327	195000	44661950	27150	27150	27150	27150	0
8	20240327	194900	44661950	27150	27150	27150	27150	0
9	20240327	194800	44661950	27150	27150	27150	27150	0
10	20240327	194700	44661950	27150	27150	27150	27150	0
11	20240327	194600	44661950	27150	27150	27150	27150	0
12	20240327	194500	44661950	27150	27150	27150	27150	0
13	20240327	194400	44661950	27150	27150	27150	27150	0
14	20240327	194300	44661950	27150	27150	27150	27150	0
15	20240327	194200	44661950	27150	27150	27150	27150	0
16	20240327	194100	44661950	27150	27150	27150	27150	0
17	20240327	194000	44661950	27150	27150	27150	27150	0
18	20240327	193900	44661950	27150	27150	27150	27150	0
19	20240327	193800	44661950	27150	27150	27150	27150	0
20	20240327	193700	44661950	27150	27150	27150	27150	0
21	20240327	193600	44661950	27150	27150	27150	27150	0
22	20240327	193500	44661950	27150	27150	27150	27150	0
23	20240327	193400	44661950	27150	27150	27150	27150	0
24	20240327	193300	44661950	27150	27150	27150	27150	0
25	20240327	193200	44661950	27150	27150	27150	27150	0
26	20240327	193100	44661950	27150	27150	27150	27150	0
27	20240327	193000	44661950	27150	27150	27150	27150	0
28	20240327	192900	44661950	27150	27150	27150	27150	0
29	20240327	192800	44661950	27150	27150	27150	27150	0
30	20240327	192700	44661950	27150	27150	27150	27150	0
31	20240327	192600	44661950	27150	27150	27150	27150	0
32	20240327	192500	44661950	27150	27150	27150	27150	85
33	20240327	192400	44661950	27150	27150	27150	27150	0
34	20240327	192300	44661950	27150	27150	27150	27150	0
35	20240327	192200	44661950	27150	27150	27150	27150	0
36	20240327	192100	44661950	27150	27150	27150	27150	0
37	20240327	192000	44661950	27150	27150	27150	27150	0
38	20240327	191900	44661950	27150	27150	27150	27150	0
39	20240327	191800	44661950	27150	27150	27150	27150	0
40	20240327	191700	44661950	27150	27150	27150	27150	0
41	20240327	191600	44661950	27150	27150	27150	27150	0
42	20240327	191500	44661950	27150	27150	27150	27150	0
43	20240327	191400	44661950	27150	27150	27150	27150	0
44	20240327	191300	44661950	27150	27150	27150	27150	0
45	20240327	191200	44661950	27150	27150	27150	27150	0
46	20240327	191100	44661950	27150	27150	27150	27150	0
47	20240327	191000	44661950	27150	27150	27150	27150	0
48	20240327	190900	44661950	27150	27150	27150	27150	0
49	20240327	190800	44661950	27150	27150	27150	27150	0
50	20240327	190700	44661950	27150	27150	27150	27150	0
51	20240327	190600	44661950	27150	27150	27150	27150	0
52	20240327	190500	44661950	27150	27150	27150	27150	0
53	20240327	190400	44661950	27150	27150	27150	27150	0
54	20240327	190300	44661950	27150	27150	27150	27150	0
55	20240327	190200	44661950	27150	27150	27150	27150	0
56	20240327	190100	44661950	27150	27150	27150	27150	0
57	20240327	190000	44661950	27150	27150	27150	27150	0
58	20240327	185900	44661950	27150	27150	27150	27150	0
59	20240327	185800	44661950	27150	27150	27150	27150	0
60	20240327	185700	44661950	27150	27150	27150	27150	0
61	20240327	185600	44661950	27150	27150	27150	27150	0
62	20240327	185500	44661950	27150	27150	27150	27150	85
63	20240327	185400	44661950	27150	27150	27150	27150	0
64	20240327	185300	44661950	27150	27150	27150	27150	0
65	20240327	185200	44661950	27150	27150	27150	27150	0
66	20240327	185100	44661950	27150	27150	27150	27150	0
67	20240327	185000	44661950	27150	27150	27150	27150	0
68	20240327	184900	44661950	27150	27150	27150	27150	0
69	20240327	184800	44661950	27150	27150	27150	27150	0
70	20240327	184700	44661950	27150	27150	27150	27150	0
71	20240327	184600	44661950	27150	27150	27150	27150	0
72	20240327	184500	44661950	27150	27150	27150	27150	0
73	20240327	184400	44661950	27150	27150	27150	27150	0
74	20240327	184300	44661950	27150	27150	27150	27150	0
75	20240327	184200	44661950	27150	27150	27150	27150	0
76	20240327	184100	44661950	27150	27150	27150	27150	0
77	20240327	184000	44661950	27150	27150	27150	27150	0
78	20240327	183900	44661950	27150	27150	27150	27150	0
79	20240327	183800	44661950	27150	27150	27150	27150	0
80	20240327	183700	44661950	27150	27150	27150	27150	0
81	20240327	183600	44661950	27150	27150	27150	27150	0
82	20240327	183500	44661950	27150	27150	27150	27150	0
83	20240327	183400	44661950	27150	27150	27150	27150	0
84	20240327	183300	44661950	27150	27150	27150	27150	0
85	20240327	183200	44661950	27150	27150	27150	27150	0
86	20240327	183100	44661950	27150	27150	27150	27150	0
87	20240327	183000	44661950	27150	27150	27150	27150	0
88	20240327	182900	44661950	27150	27150	27150	27150	0
89	20240327	182800	44661950	27150	27150	27150	27150	0
90	20240327	182700	44661950	27150	27150	27150	27150	0
91	20240327	182600	44661950	27150	27150	27150	27150	0
92	20240327	182500	44661950	27150	27150	27150	27150	85
93	20240327	182400	44661950	27150	27150	27150	27150	0
94	20240327	182300	44661950	27150	27150	27150	27150	0
95	20240327	182200	44661950	27150	27150	27150	27150	0
96	20240327	182100	44661950	27150	27150	27150	27150	0
97	20240327	182000	44661950	27150	27150	27150	27150	0
98	20240327	181900	44661950	27150	27150	27150	27150	0
99	20240327	181800	44661950	27150	27150	27150	27150	0
100	20240327	181700	44661950	27150	27150	27150	27150	0
101	20240327	181600	44661950	27150	27150	27150	27150	0
102	20240327	181500	44661950	27150	27150	27150	27150	0
103	20240327	181400	44661950	27150	27150	27150	27150	0
104	20240327	181300	44661950	27150	27150	27150	27150	0
105	20240327	181200	44661950	27150	27150	27150	27150	0
106	20240327	181100	44661950	27150	27150	27150	27150	0
107	20240327	181000	44661950	27150	27150	27150	27150	0
108	20240327	180900	44661950	27150	27150	27150	27150	0
109	20240327	180800	44661950	27150	27150	27150	27150	0
110	20240327	180700	44661950	27150	27150	27150	27150	0
111	20240327	180600	44661950	27150	27150	27150	27150	0
112	20240327	180500	44661950	27150	27150	27150	27150	0
113	20240327	180400	44661950	27150	27150	27150	27150	0
114	20240327	180300	44661950	27150	27150	27150	27150	0
115	20240327	180200	44661950	27150	27150	27150	27150	0
116	20240327	180100	44661950	27150	27150	27150	27150	0
117	20240327	180000	44661950	27150	27150	27150	27150	0
118	20240327	175900	44661950	27150	27150	27150	27150	0
119	20240327	175800	44661950	27150	27150	27150	27150	0
120	20240327	175700	44661950	27150	27150	27150	27150	0
121	20240327	175600	44661950	27150	27150	27150	27150	0
122	20240327	175500	44661950	27150	27150	27150	27150	85
123	20240327	175400	44661950	27150	27150	27150	27150	0
124	20240327	175300	44661950	27150	27150	27150	27150	0
125	20240327	175200	44661950	27150	27150	27150	27150	0
126	20240327	175100	44661950	27150	27150	27150	27150	0
127	20240327	175000	44661950	27150	27150	27150	27150	0
128	20240327	174900	44661950	27150	27150	27150	27150	0
129	20240327	174800	44661950	27150	27150	27150	27150	0
130	20240327	174700	44661950	27150	27150	27150	27150	0
131	20240327	174600	44661950	27150	27150	27150	27150	0
132	20240327	174500	44661950	27150	27150	27150	27150	0
133	20240327	174400	44661950	27150	27150	27150	27150	0
134	20240327	174300	44661950	27150	27150	27150	27150	0
135	20240327	174200	44661950	27150	27150	27150	27150	0
136	20240327	174100	44661950	27150	27150	27150	27150	0
137	20240327	174000	44661950	27150	27150	27150	27150	0
138	20240327	173900	44661950	27150	27150	27150	27150	0
139	20240327	173800	44661950	27150	27150	27150	27150	0
140	20240327	173700	44661950	27150	27150	27150	27150	0
141	20240327	173600	44661950	27150	27150	27150	27150	0
142	20240327	173500	44661950	27150	27150	27150	27150	0
143	20240327	173400	44661950	27150	27150	27150	27150	0
144	20240327	173300	44661950	27150	27150	27150	27150	0
145	20240327	173200	44661950	27150	27150	27150	27150	0
146	20240327	173100	44661950	27150	27150	27150	27150	0
147	20240327	173000	44661950	27150	27150	27150	27150	0
148	20240327	172900	44661950	27150	27150	27150	27150	0
149	20240327	172800	44661950	27150	27150	27150	27150	0
150	20240327	172700	44661950	27150	27150	27150	27150	0
151	20240327	172600	44661950	27150	27150	27150	27150	0
152	20240327	172500	44661950	27150	27150	27150	27150	85
153	20240327	172400	44661950	27150	27150	27150	27150	0
154	20240327	172300	44661950	27150	27150	27150	27150	0
155	20240327	172200	44661950	27150	27150	27150	27150	0
156	20240327	172100	44661950	27150	27150	27150	27150	0
157	20240327	172000	44661950	27150	27150	27150	27150	0
158	20240327	171900	44661950	27150	27150	27150	27150	0
159	20240327	171800	44661950	27150	27150	27150	27150	0
160	20240327	171700	44661950	27150	27150	27150	27150	0
161	20240327	171600	44661950	27150	27150	27150	27150	0
162	20240327	171500	44661950	27150	27150	27150	27150	0
163	20240327	171400	44661950	27150	27150	27150	27150	0
164	20240327	171300	44661950	27150	27150	27150	27150	0
165	20240327	171200	44661950	27150	27150	27150	27150	0
166	20240327	171100	44661950	27150	27150	27150	27150	0
167	20240327	171000	44661950	27150	27150	27150	27150	0
168	20240327	170900	44661950	27150	27150	27150	27150	0
169	20240327	170800	44661950	27150	27150	27150	27150	0
170	20240327	170700	44661950	27150	27150	27150	27150	0
171	20240327	170600	44661950	27150	27150	27150	27150	0
172	20240327	170500	44661950	27150	27150	27150	27150	0
173	20240327	170400	44661950	27150	27150	27150	27150	0
174	20240327	170300	44661950	27150	27150	27150	27150	0
175	20240327	170200	44661950	27150	27150	27150	27150	0
176	20240327	170100	44661950	27150	27150	27150	27150	0
177	20240327	170000	44661950	27150	27150	27150	27150	0
178	20240327	165900	44661950	27150	27150	27150	27150	0
179	20240327	165800	44661950	27150	27150	27150	27150	0
180	20240327	165700	44661950	27150	27150	27150	27150	0
181	20240327	165600	44661950	27150	27150	27150	27150	0
182	20240327	165500	44661950	27150	27150	27150	27150	85
183	20240327	165400	44661950	27150	27150	27150	27150	0
184	20240327	165300	44661950	27150	27150	27150	27150	0
185	20240327	165200	44661950	27150	27150	27150	27150	0
186	20240327	165100	44661950	27150	27150	27150	27150	0
187	20240327	165000	44661950	27150	27150	27150	27150	0
188	20240327	164900	44661950	27150	27150	27150	27150	0
189	20240327	164800	44661950	27150	27150	27150	27150	0
190	20240327	164700	44661950	27150	27150	27150	27150	0
191	20240327	164600	44661950	27150	27150	27150	27150	0
192	20240327	164500	44661950	27150	27150	27150	27150	0
193	20240327	164400	44661950	27150	27150	27150	27150	0
194	20240327	164300	44661950	27150	27150	27150	27150	0
195	20240327	164200	44661950	27150	27150	27150	27150	0
196	20240327	164100	44661950	27150	27150	27150	27150	0
197	20240327	164000	44661950	27150	27150	27150	27150	0
198	20240327	163900	44661950	27150	27150	27150	27150	0
199	20240327	163800	44661950	27150	27150	27150	27150	0
200	20240327	163700	44661950	27150	27150	27150	27150	0
201	20240327	163600	44661950	27150	27150	27150	27150	0
202	20240327	163500	44661950	27150	27150	27150	27150	0
203	20240327	163400	44661950	27150	27150	27150	27150	0
204	20240327	163300	44661950	27150	27150	27150	27150	0
205	20240327	163200	44661950	27150	27150	27150	27150	0
206	20240327	163100	44661950	27150	27150	27150	27150	0
207	20240327	163000	44661950	27150	27150	27150	27150	0
208	20240327	162900	44661950	27150	27150	27150	27150	0
209	20240327	162800	44661950	27150	27150	27150	27150	0
210	20240327	162700	44661950	27150	27150	27150	27150	0
211	20240327	162600	44661950	27150	27150	27150	27150	0
212	20240327	162500	44661950	27150	27150	27150	27150	85
213	20240327	162400	44661950	27150	27150	27150	27150	0
214	20240327	162300	44661950	27150	27150	27150	27150	0
215	20240327	162200	44661950	27150	27150	27150	27150	0
216	20240327	162100	44661950	27150	27150	27150	27150	0
217	20240327	162000	44661950	27150	27150	27150	27150	0
218	20240327	161900	44661950	27150	27150	27150	27150	0
219	20240327	161800	44661950	27150	27150	27150	27150	0
220	20240327	161700	44661950	27150	27150	27150	27150	0
221	20240327	161600	44661950	27150	27150	27150	27150	0
222	20240327	161500	44661950	27150	27150	27150	27150	0
223	20240327	161400	44661950	27150	27150	27150	27150	0
224	20240327	161300	44661950	27150	27150	27150	27150	0
225	20240327	161200	44661950	27150	27150	27150	27150	0
226	20240327	161100	44661950	27150	27150	27150	27150	0
227	20240327	161000	44661950	27150	27150	27150	27150	0
228	20240327	160900	44661950	27150	27150	27150	27150	0
229	20240327	160800	44661950	27150	27150	27150	27150	0
230	20240327	160700	44661950	27150	27150	27150	27150	0
231	20240327	160600	44661950	27150	27150	27150	27150	0
232	20240327	160500	44661950	27150	27150	27150	27150	0
233	20240327	160400	44661950	27150	27150	27150	27150	0
234	20240327	160300	44661950	27150	27150	27150	27150	0
235	20240327	160200	44661950	27150	27150	27150	27150	0
236	20240327	160100	44661950	27150	27150	27150	27150	0
237	20240327	160000	44661950	27150	27150	27150	27150	0
238	20240327	155900	44661950	27150	27150	27150	27150	0
239	20240327	155800	44661950	27150	27150	27150	27150	0
240	20240327	155700	44661950	27150	27150	27150	27150	0
241	20240327	155600	44661950	27150	27150	27150	27150	0
242	20240327	155500	44661950	27150	27150	27150	27150	85
243	20240327	155400	44661950	27150	27150	27150	27150	0
244	20240327	155300	44661950	27150	27150	27150	27150	0
245	20240327	155200	44661950	27150	27150	27150	27150	0
246	20240327	155100	44661950	27150	27150	27150	27150	0
247	20240327	155000	44661950	27150	27150	27150	27150	0
248	20240327	154900	44661950	27150	27150	27150	27150	0
249	20240327	154800	44661950	27150	27150	27150	27150	0
250	20240327	154700	44661950	27150	27150	27150	27150	0
251	20240327	154600	44661950	27150	27150	27150	27150	0
252	20240327	154500	44661950	27150	27150	27150	27150	0
253	20240327	154400	44661950	27150	27150	27150	27150	0
254	20240327	154300	44661950	27150	27150	27150	27150	0
255	20240327	154200	44661950	27150	27150	27150	27150	0
256	20240327	154100	44661950	27150	27150	27150	27150	0
257	20240327	154000	44661950	27150	27150	27150	27150	0
258	20240327	153900	44661950	27150	27150	27150	27150	0
259	20240327	153800	44661950	27150	27150	27150	27150	0
260	20240327	153700	44661950	27150	27150	27150	27150	0
261	20240327	153600	44661950	27150	27150	27150	27150	0
262	20240327	153500	44661950	27150	27150	27150	27150	0
263	20240327	153400	44661950	27150	27150	27150	27150	0
264	20240327	153300	44661950	27150	27150	27150	27150	0
265	20240327	153200	44661950	27150	27150	27150	27150	0
266	20240327	153100	44661950	27150	27150	27150	27150	0
267	20240327	153000	44661950	27150	27150	27150	27150	85
268	20240327	152900	42354200	27150	27150	27150	27150	0
269	20240327	152800	42354200	27150	27150	27150	27150	0
270	20240327	152700	42354200	27150	27150	27150	27150	0
271	20240327	152600	42354200	27150	27150	27150	27150	0
272	20240327	152500	42354200	27150	27150	27150	27150	0
273	20240327	152400	42354200	27150	27150	27150	27150	0
274	20240327	152300	42354200	27150	27150	27150	27150	0
275	20240327	152200	42354200	27150	27150	27150	27150	0
276	20240327	152100	42354200	27150	27150	27150	27150	0
277	20240327	152000	42354200	27150	27150	27150	27150	0
278	20240327	151900	42354200	27150	27150	27150	27150	0
279	20240327	151800	42354200	27150	27150	27150	27150	0
280	20240327	151700	42354200	27150	27150	27150	27150	1
281	20240327	151600	42327050	27150	27150	27150	27150	0
282	20240327	151500	42327050	27150	27150	27150	27150	0
283	20240327	151400	42327050	27150	27150	27150	27150	0
284	20240327	151300	42327050	27150	27150	27200	27150	3
285	20240327	151200	42245550	27150	27150	27150	27150	0
286	20240327	151100	42245550	27150	27150	27150	27150	0
287	20240327	151000	42245550	27150	27150	27150	27150	1
288	20240327	150900	42218400	27150	27150	27150	27150	0
289	20240327	150800	42218400	27150	27150	27150	27150	1
290	20240327	150700	42191250	27200	27200	27200	27200	0
291	20240327	150600	42191250	27200	27200	27200	27200	0
292	20240327	150500	42191250	27200	27200	27200	27200	0
293	20240327	150400	42191250	27200	27200	27200	27200	0
294	20240327	150300	42191250	27200	27200	27200	27200	0
295	20240327	150200	42191250	27200	27200	27200	27200	0
296	20240327	150100	42191250	27200	27200	27200	27200	0
297	20240327	150000	42191250	27200	27200	27200	27200	0
298	20240327	145900	42191250	27200	27200	27200	27200	0
299	20240327	145800	42191250	27200	27200	27200	27200	0
300	20240327	145700	42191250	27200	27200	27200	27200	0
301	20240327	145600	42191250	27200	27200	27200	27200	0
302	20240327	145500	42191250	27200	27200	27200	27200	0
303	20240327	145400	42191250	27200	27200	27200	27200	0
304	20240327	145300	42191250	27200	27200	27200	27200	0
305	20240327	145200	42191250	27200	27200	27200	27200	0
306	20240327	145100	42191250	27200	27200	27200	27200	0
307	20240327	145000	42191250	27200	27200	27200	27200	1
308	20240327	144900	42164050	27150	27150	27150	27150	0
309	20240327	144800	42164050	27150	27150	27150	27150	0
310	20240327	144700	42164050	27150	27150	27150	27150	0
311	20240327	144600	42164050	27150	27150	27150	27150	28
312	20240327	144500	41403850	27150	27150	27150	27150	72
313	20240327	144400	39449050	27200	27200	27200	27200	0
314	20240327	144300	39449050	27200	27200	27200	27200	0
315	20240327	144200	39449050	27200	27200	27200	27200	0
316	20240327	144100	39449050	27200	27200	27200	27200	0
317	20240327	144000	39449050	27200	27200	27200	27200	0
318	20240327	143900	39449050	27200	27200	27200	27200	0
319	20240327	143800	39449050	27200	27200	27200	27200	0
320	20240327	143700	39449050	27200	27200	27200	27200	0
321	20240327	143600	39449050	27200	27200	27200	27200	0
322	20240327	143500	39449050	27200	27200	27200	27200	0
323	20240327	143400	39449050	27200	27200	27200	27200	0
324	20240327	143300	39449050	27200	27200	27200	27200	0
325	20240327	143200	39449050	27200	27200	27200	27200	0
326	20240327	143100	39449050	27200	27200	27200	27200	0
327	20240327	143000	39449050	27200	27200	27200	27200	0
328	20240327	142900	39449050	27200	27200	27200	27200	0
329	20240327	142800	39449050	27200	27200	27200	27200	0
330	20240327	142700	39449050	27200	27200	27200	27200	0
331	20240327	142600	39449050	27200	27200	27200	27200	0
332	20240327	142500	39449050	27200	27150	27200	27150	21
333	20240327	142400	38878300	27200	27200	27200	27200	0
334	20240327	142300	38878300	27200	27200	27200	27200	0
335	20240327	142200	38878300	27200	27200	27200	27200	1
336	20240327	142100	38851100	27050	27050	27050	27050	0
337	20240327	142000	38851100	27050	27050	27050	27050	0
338	20240327	141900	38851100	27050	27050	27050	27050	0
339	20240327	141800	38851100	27050	27050	27050	27050	0
340	20240327	141700	38851100	27050	27050	27050	27050	80
341	20240327	141600	36687100	27000	27200	27200	27000	200
342	20240327	141500	31280650	27200	27200	27200	27200	0
343	20240327	141400	31280650	27200	27200	27200	27200	0
344	20240327	141300	31280650	27200	27200	27200	27200	0
345	20240327	141200	31280650	27200	27200	27200	27200	3
346	20240327	141100	31199050	27250	27250	27250	27250	0
347	20240327	141000	31199050	27250	27250	27250	27250	0
348	20240327	140900	31199050	27250	27250	27250	27250	0
349	20240327	140800	31199050	27250	27250	27250	27250	0
350	20240327	140700	31199050	27250	27250	27250	27250	0
351	20240327	140600	31199050	27250	27250	27250	27250	0
352	20240327	140500	31199050	27250	27250	27250	27250	1
353	20240327	140400	31171800	27250	27250	27250	27250	0
354	20240327	140300	31171800	27250	27250	27250	27250	0
355	20240327	140200	31171800	27250	27250	27250	27250	0
356	20240327	140100	31171800	27250	27250	27250	27250	0
357	20240327	140000	31171800	27250	27250	27250	27250	0
358	20240327	135900	31171800	27250	27250	27250	27250	0
359	20240327	135800	31171800	27250	27250	27250	27250	0
360	20240327	135700	31171800	27250	27250	27250	27250	0
361	20240327	135600	31171800	27250	27250	27250	27250	0
362	20240327	135500	31171800	27250	27250	27250	27250	0
363	20240327	135400	31171800	27250	27250	27250	27250	19
364	20240327	135300	30654050	27200	27200	27200	27200	0
365	20240327	135200	30654050	27200	27200	27200	27200	0
366	20240327	135100	30654050	27200	27200	27200	27200	1
367	20240327	135000	30626850	27200	27200	27200	27200	0
368	20240327	134900	30626850	27200	27200	27200	27200	1
369	20240327	134800	30599650	27200	27200	27200	27200	0
370	20240327	134700	30599650	27200	27200	27200	27200	0
371	20240327	134600	30599650	27200	27200	27200	27200	0
372	20240327	134500	30599650	27200	27200	27200	27200	0
373	20240327	134400	30599650	27200	27200	27200	27200	0
374	20240327	134300	30599650	27200	27200	27200	27200	0
375	20240327	134200	30599650	27200	27200	27200	27200	1
376	20240327	134100	30572450	27200	27200	27200	27200	0
377	20240327	134000	30572450	27200	27200	27200	27200	0
378	20240327	133900	30572450	27200	27200	27200	27200	1
379	20240327	133800	30545250	27250	27250	27250	27250	0
380	20240327	133700	30545250	27250	27250	27250	27250	1
381	20240327	133600	30518000	27250	27250	27250	27250	1
382	20240327	133500	30490750	27200	27200	27200	27200	71
383	20240327	133400	28559550	27200	27200	27200	27200	0
384	20240327	133300	28559550	27200	27200	27200	27200	9
385	20240327	133200	28314750	27200	27200	27200	27200	0
386	20240327	133100	28314750	27200	27200	27200	27200	1
387	20240327	133000	28287550	27200	27200	27200	27200	0
388	20240327	132900	28287550	27200	27200	27200	27200	0
389	20240327	132800	28287550	27200	27200	27200	27200	0
390	20240327	132700	28287550	27200	27200	27200	27200	0
391	20240327	132600	28287550	27200	27200	27200	27200	1
392	20240327	132500	28260350	27200	27200	27200	27200	0
393	20240327	132400	28260350	27200	27200	27200	27200	2
394	20240327	132300	28205950	27250	27250	27250	27250	0
395	20240327	132200	28205950	27250	27250	27250	27250	0
396	20240327	132100	28205950	27250	27250	27250	27250	2
397	20240327	132000	28151450	27200	27200	27200	27200	0
398	20240327	131900	28151450	27200	27200	27200	27200	0
399	20240327	131800	28151450	27200	27200	27200	27200	0
400	20240327	131700	28151450	27200	27200	27200	27200	0
401	20240327	131600	28151450	27200	27200	27200	27200	0
402	20240327	131500	28151450	27200	27200	27200	27200	0
403	20240327	131400	28151450	27200	27200	27200	27200	0
404	20240327	131300	28151450	27200	27200	27200	27200	0
405	20240327	131200	28151450	27200	27200	27200	27200	1
406	20240327	131100	28124250	27200	27200	27200	27200	0
407	20240327	131000	28124250	27200	27200	27200	27200	0
408	20240327	130900	28124250	27200	27200	27200	27200	0
409	20240327	130800	28124250	27200	27200	27200	27200	0
410	20240327	130700	28124250	27200	27200	27200	27200	2
411	20240327	130600	28069850	27250	27250	27250	27250	0
412	20240327	130500	28069850	27250	27250	27250	27250	0
413	20240327	130400	28069850	27250	27250	27250	27250	0
414	20240327	130300	28069850	27250	27250	27250	27250	0
415	20240327	130200	28069850	27250	27250	27250	27250	0
416	20240327	130100	28069850	27250	27250	27250	27250	0
417	20240327	130000	28069850	27250	27250	27250	27250	1
418	20240327	125900	28042600	27250	27250	27250	27250	0
419	20240327	125800	28042600	27250	27250	27250	27250	0
420	20240327	125700	28042600	27250	27250	27250	27250	0
421	20240327	125600	28042600	27250	27250	27250	27250	0
422	20240327	125500	28042600	27250	27250	27250	27250	0
423	20240327	125400	28042600	27250	27250	27250	27250	0
424	20240327	125300	28042600	27250	27200	27250	27200	2
425	20240327	125200	27988150	27150	27150	27150	27150	0
426	20240327	125100	27988150	27150	27150	27150	27150	1
427	20240327	125000	27961000	27150	27150	27150	27150	0
428	20240327	124900	27961000	27150	27150	27150	27150	0
429	20240327	124800	27961000	27150	27150	27150	27150	0
430	20240327	124700	27961000	27150	27150	27150	27150	0
431	20240327	124600	27961000	27150	27150	27150	27150	1
432	20240327	124500	27933850	27150	27150	27150	27150	0
433	20240327	124400	27933850	27150	27150	27150	27150	0
434	20240327	124300	27933850	27150	27150	27150	27150	0
435	20240327	124200	27933850	27150	27150	27150	27150	0
436	20240327	124100	27933850	27150	27150	27150	27150	0
437	20240327	124000	27933850	27150	27150	27150	27150	0
438	20240327	123900	27933850	27150	27200	27200	27150	16
439	20240327	123800	27499400	27200	27200	27200	27200	0
440	20240327	123700	27499400	27200	27200	27200	27200	0
441	20240327	123600	27499400	27200	27200	27200	27200	0
442	20240327	123500	27499400	27200	27200	27200	27200	2
443	20240327	123400	27445000	27150	27150	27150	27150	0
444	20240327	123300	27445000	27150	27150	27150	27150	0
445	20240327	123200	27445000	27150	27150	27150	27150	0
446	20240327	123100	27445000	27150	27150	27150	27150	1
447	20240327	123000	27417850	27150	27150	27150	27150	0
448	20240327	122900	27417850	27150	27150	27150	27150	0
449	20240327	122800	27417850	27150	27150	27150	27150	0
450	20240327	122700	27417850	27150	27150	27150	27150	0
451	20240327	122600	27417850	27150	27150	27150	27150	1
452	20240327	122500	27390700	27200	27200	27200	27200	0
453	20240327	122400	27390700	27200	27200	27200	27200	1
454	20240327	122300	27363500	27200	27200	27200	27200	0
455	20240327	122200	27363500	27200	27200	27200	27200	1
456	20240327	122100	27336300	27200	27200	27200	27200	0
457	20240327	122000	27336300	27200	27200	27200	27200	0
458	20240327	121900	27336300	27200	27200	27200	27200	0
459	20240327	121800	27336300	27200	27200	27200	27200	0
460	20240327	121700	27336300	27200	27200	27200	27200	0
461	20240327	121600	27336300	27200	27200	27200	27200	1
462	20240327	121500	27309100	27150	27150	27150	27150	0
463	20240327	121400	27309100	27150	27150	27150	27150	0
464	20240327	121300	27309100	27150	27150	27150	27150	0
465	20240327	121200	27309100	27150	27150	27150	27150	0
466	20240327	121100	27309100	27150	27150	27150	27150	1
467	20240327	121000	27281950	27150	27150	27150	27150	0
468	20240327	120900	27281950	27150	27150	27150	27150	0
469	20240327	120800	27281950	27150	27150	27150	27150	0
470	20240327	120700	27281950	27150	27150	27150	27150	0
471	20240327	120600	27281950	27150	27150	27150	27150	1
472	20240327	120500	27254800	27150	27150	27150	27150	0
473	20240327	120400	27254800	27150	27150	27150	27150	0
474	20240327	120300	27254800	27150	27150	27150	27150	0
475	20240327	120200	27254800	27150	27150	27150	27150	0
476	20240327	120100	27254800	27150	27150	27150	27150	1
477	20240327	120000	27227650	27200	27200	27200	27200	0
478	20240327	115900	27227650	27200	27200	27200	27200	1
479	20240327	115800	27200450	27150	27150	27150	27150	0
480	20240327	115700	27200450	27150	27150	27150	27150	0
481	20240327	115600	27200450	27150	27150	27150	27150	1
482	20240327	115500	27173300	27150	27150	27150	27150	0
483	20240327	115400	27173300	27150	27150	27150	27150	2
484	20240327	115300	27119000	27150	27150	27150	27150	0
485	20240327	115200	27119000	27150	27150	27150	27150	0
486	20240327	115100	27119000	27150	27150	27150	27150	0
487	20240327	115000	27119000	27150	27150	27150	27150	0
488	20240327	114900	27119000	27150	27150	27150	27150	0
489	20240327	114800	27119000	27150	27150	27150	27150	0
490	20240327	114700	27119000	27150	27150	27150	27150	0
491	20240327	114600	27119000	27150	27150	27150	27150	0
492	20240327	114500	27119000	27150	27150	27150	27150	1
493	20240327	114400	27091850	27150	27150	27150	27150	0
494	20240327	114300	27091850	27150	27150	27150	27150	0
495	20240327	114200	27091850	27150	27150	27150	27150	0
496	20240327	114100	27091850	27150	27150	27150	27150	0
497	20240327	114000	27091850	27150	27150	27150	27150	1
498	20240327	113900	27064700	27150	27100	27150	27100	2
499	20240327	113800	27010450	27100	27100	27100	27100	0
500	20240327	113700	27010450	27100	27100	27100	27100	0
501	20240327	113600	27010450	27100	27100	27100	27100	1
502	20240327	113500	26983350	27150	27150	27150	27150	0
503	20240327	113400	26983350	27150	27150	27150	27150	0
504	20240327	113300	26983350	27150	27150	27150	27150	0
505	20240327	113200	26983350	27150	27150	27150	27150	0
506	20240327	113100	26983350	27150	27150	27150	27150	0
507	20240327	113000	26983350	27150	27150	27150	27150	1
508	20240327	112900	26956200	27100	27100	27100	27100	0
509	20240327	112800	26956200	27100	27100	27100	27100	1
510	20240327	112700	26929100	27000	27000	27000	27000	0
511	20240327	112600	26929100	27000	27000	27000	27000	0
512	20240327	112500	26929100	27000	27000	27000	27000	0
513	20240327	112400	26929100	27000	27000	27000	27000	0
514	20240327	112300	26929100	27000	27000	27000	27000	0
515	20240327	112200	26929100	27000	27000	27000	27000	0
516	20240327	112100	26929100	27000	27000	27000	27000	0
517	20240327	112000	26929100	27000	27000	27000	27000	0
518	20240327	111900	26929100	27000	27000	27000	27000	0
519	20240327	111800	26929100	27000	27000	27000	27000	0
520	20240327	111700	26929100	27000	27000	27000	27000	0
521	20240327	111600	26929100	27000	27000	27000	27000	0
522	20240327	111500	26929100	27000	27000	27000	27000	0
523	20240327	111400	26929100	27000	27000	27000	27000	0
524	20240327	111300	26929100	27000	27000	27000	27000	0
525	20240327	111200	26929100	27000	27000	27000	27000	0
526	20240327	111100	26929100	27000	27200	27200	27000	70
527	20240327	111000	25037100	27200	27200	27200	27200	0
528	20240327	110900	25037100	27200	27200	27200	27200	0
529	20240327	110800	25037100	27200	27200	27200	27200	0
530	20240327	110700	25037100	27200	27200	27200	27200	0
531	20240327	110600	25037100	27200	27200	27200	27200	1
532	20240327	110500	25009900	27200	27200	27200	27200	0
533	20240327	110400	25009900	27200	27200	27200	27200	0
534	20240327	110300	25009900	27200	27200	27200	27200	0
535	20240327	110200	25009900	27200	27200	27200	27200	1
536	20240327	110100	24982700	27200	27200	27200	27200	0
537	20240327	110000	24982700	27200	27200	27200	27200	0
538	20240327	105900	24982700	27200	27200	27200	27200	0
539	20240327	105800	24982700	27200	27200	27200	27200	0
540	20240327	105700	24982700	27200	27200	27200	27200	0
541	20240327	105600	24982700	27200	27200	27200	27200	1
542	20240327	105500	24955500	27200	27200	27200	27200	0
543	20240327	105400	24955500	27200	27200	27200	27200	0
544	20240327	105300	24955500	27200	27200	27200	27200	0
545	20240327	105200	24955500	27200	27200	27200	27200	1
546	20240327	105100	24928300	27200	27200	27200	27200	0
547	20240327	105000	24928300	27200	27200	27200	27200	0
548	20240327	104900	24928300	27200	27200	27200	27200	1
549	20240327	104800	24901100	27200	27200	27200	27200	0
550	20240327	104700	24901100	27200	27200	27200	27200	0
551	20240327	104600	24901100	27200	27200	27200	27200	1
552	20240327	104500	24873900	27250	27250	27250	27250	0
553	20240327	104400	24873900	27250	27250	27250	27250	0
554	20240327	104300	24873900	27250	27250	27250	27250	0
555	20240327	104200	24873900	27250	27200	27250	27200	2
556	20240327	104100	24819450	27250	27250	27250	27250	0
557	20240327	104000	24819450	27250	27200	27250	27200	7
558	20240327	103900	24628950	27200	27200	27200	27200	1
559	20240327	103800	24601750	27150	27100	27150	27100	9
560	20240327	103700	24357450	27100	27100	27100	27100	0
561	20240327	103600	24357450	27100	27100	27100	27100	0
562	20240327	103500	24357450	27100	27100	27100	27100	0
563	20240327	103400	24357450	27100	27100	27100	27100	24
564	20240327	103300	23707050	27100	27100	27100	27100	0
565	20240327	103200	23707050	27100	27100	27100	27100	0
566	20240327	103100	23707050	27100	27100	27100	27100	0
567	20240327	103000	23707050	27100	27100	27100	27100	58
568	20240327	102900	22135250	27050	27050	27050	27050	0
569	20240327	102800	22135250	27050	27050	27050	27050	2
570	20240327	102700	22081150	27050	27050	27050	27050	0
571	20240327	102600	22081150	27050	27050	27050	27050	1
572	20240327	102500	22054100	27050	27050	27050	27050	0
573	20240327	102400	22054100	27050	27050	27050	27050	0
574	20240327	102300	22054100	27050	27050	27050	27050	0
575	20240327	102200	22054100	27050	27050	27050	27050	0
576	20240327	102100	22054100	27050	27050	27050	27050	0
577	20240327	102000	22054100	27050	27050	27050	27050	0
578	20240327	101900	22054100	27050	27050	27050	27050	0
579	20240327	101800	22054100	27050	27050	27050	27050	1
580	20240327	101700	22027050	27050	27050	27050	27050	0
581	20240327	101600	22027050	27050	27050	27050	27050	0
582	20240327	101500	22027050	27050	27050	27050	27050	0
583	20240327	101400	22027050	27050	27050	27050	27050	0
584	20240327	101300	22027050	27050	27050	27050	27050	12
585	20240327	101200	21702450	27050	27050	27050	27050	0
586	20240327	101100	21702450	27050	27050	27050	27050	1
587	20240327	101000	21675400	27050	27050	27050	27050	0
588	20240327	100900	21675400	27050	27050	27050	27050	0
589	20240327	100800	21675400	27050	27050	27050	27050	0
590	20240327	100700	21675400	27050	27050	27050	27050	403
591	20240327	100600	10774250	27000	27000	27000	27000	1
592	20240327	100500	10747250	27000	27050	27050	27000	108
593	20240327	100400	7826400	27050	27050	27050	27050	0
594	20240327	100300	7826400	27050	27050	27050	27050	0
595	20240327	100200	7826400	27050	27050	27050	27050	0
596	20240327	100100	7826400	27050	27050	27050	27050	1
597	20240327	100000	7799350	27050	27050	27050	27050	0
598	20240327	095900	7799350	27050	27050	27050	27050	0
599	20240327	095800	7799350	27050	27050	27050	27050	0
600	20240327	095700	7799350	27050	27050	27050	27050	0
601	20240327	095600	7799350	27050	27050	27050	27050	3
602	20240327	095500	7718200	27050	27050	27050	27050	0
603	20240327	095400	7718200	27050	27050	27050	27050	0
604	20240327	095300	7718200	27050	27050	27050	27050	0
605	20240327	095200	7718200	27050	27050	27050	27050	0
606	20240327	095100	7718200	27050	27050	27050	27050	0
607	20240327	095000	7718200	27050	27050	27050	27050	0
608	20240327	094900	7718200	27050	27050	27050	27050	0
609	20240327	094800	7718200	27050	27050	27050	27050	0
610	20240327	094700	7718200	27050	27050	27050	27050	2
611	20240327	094600	7664100	27050	27050	27050	27050	0
612	20240327	094500	7664100	27050	27050	27050	27050	0
613	20240327	094400	7664100	27050	27050	27050	27050	4
614	20240327	094300	7555900	27050	27050	27050	27050	0
615	20240327	094200	7555900	27050	27050	27050	27050	0
616	20240327	094100	7555900	27050	27050	27050	27050	37
617	20240327	094000	6555050	27200	27200	27200	27200	0
618	20240327	093900	6555050	27200	27200	27200	27200	0
619	20240327	093800	6555050	27200	27200	27200	27200	0
620	20240327	093700	6555050	27200	27100	27200	27100	3
621	20240327	093600	6473600	27050	27050	27050	27050	0
622	20240327	093500	6473600	27050	27050	27050	27050	0
623	20240327	093400	6473600	27050	27050	27050	27050	0
624	20240327	093300	6473600	27050	27050	27050	27050	0
625	20240327	093200	6473600	27050	27050	27050	27050	0
626	20240327	093100	6473600	27050	27050	27050	27050	50
627	20240327	093000	5121100	27100	27100	27100	27100	0
628	20240327	092900	5121100	27100	27100	27100	27100	0
629	20240327	092800	5121100	27100	27100	27100	27100	1
630	20240327	092700	5094000	27050	27050	27050	27050	10
631	20240327	092600	4823500	27000	27000	27000	27000	0
632	20240327	092500	4823500	27000	27000	27000	27000	0
633	20240327	092400	4823500	27000	27000	27000	27000	0
634	20240327	092300	4823500	27000	27000	27000	27000	0
635	20240327	092200	4823500	27000	27000	27000	27000	0
636	20240327	092100	4823500	27000	27000	27000	27000	0
637	20240327	092000	4823500	27000	27000	27000	27000	0
638	20240327	091900	4823500	27000	27000	27000	27000	0
639	20240327	091800	4823500	27000	27000	27000	27000	0
640	20240327	091700	4823500	27000	27000	27000	27000	0
641	20240327	091600	4823500	27000	27000	27000	27000	0
642	20240327	091500	4823500	27000	27000	27000	27000	0
643	20240327	091400	4823500	27000	27000	27000	27000	0
644	20240327	091300	4823500	27000	27000	27000	27000	0
645	20240327	091200	4823500	27000	27100	27100	27000	9
646	20240327	091100	4580050	27250	27250	27250	27250	0
647	20240327	091000	4580050	27250	27250	27250	27250	0
648	20240327	090900	4580050	27250	27250	27250	27250	0
649	20240327	090800	4580050	27250	27250	27250	27250	3
650	20240327	090700	4498300	27250	27250	27250	27250	0
651	20240327	090600	4498300	27250	27250	27250	27250	1
652	20240327	090500	4471050	27050	27050	27050	27050	6
653	20240327	090400	4308750	27000	27000	27000	27000	0
654	20240327	090300	4308750	27000	27000	27000	27000	0
655	20240327	090200	4308750	27000	27000	27000	27000	0
656	20240327	090100	4308750	27000	27000	27000	27000	0
657	20240327	090000	4308750	27000	27300	27300	27000	159