KissMeData/002380/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183700	4173700500	268000	268000	268000	268000	6172
3	20250327	183600	4173700500	268000	268000	268000	268000	0
4	20250327	183500	4173700500	268000	268000	268000	268000	0
5	20250327	183400	4173700500	268000	268000	268000	268000	0
6	20250327	183300	4173700500	268000	268000	268000	268000	0
7	20250327	183200	4173700500	268000	268000	268000	268000	0
8	20250327	183100	4173700500	268000	268000	268000	268000	0
9	20250327	183000	4173700500	268000	268000	268000	268000	0
10	20250327	182900	4173700500	268000	268000	268000	268000	0
11	20250327	182800	4173700500	268000	268000	268000	268000	0
12	20250327	182700	4173700500	268000	268000	268000	268000	0
13	20250327	182600	4173700500	268000	268000	268000	268000	0
14	20250327	182500	4173700500	268000	268000	268000	268000	0
15	20250327	182400	4173700500	268000	268000	268000	268000	0
16	20250327	182300	4173700500	268000	268000	268000	268000	0
17	20250327	182200	4173700500	268000	268000	268000	268000	0
18	20250327	182100	4173700500	268000	268000	268000	268000	0
19	20250327	182000	4173700500	268000	268000	268000	268000	0
20	20250327	181900	4173700500	268000	268000	268000	268000	0
21	20250327	181800	4173700500	268000	268000	268000	268000	0
22	20250327	181700	4173700500	268000	268000	268000	268000	0
23	20250327	181600	4173700500	268000	268000	268000	268000	0
24	20250327	181500	4173700500	268000	268000	268000	268000	0
25	20250327	181400	4173700500	268000	268000	268000	268000	0
26	20250327	181300	4173700500	268000	268000	268000	268000	0
27	20250327	181200	4173700500	268000	268000	268000	268000	0
28	20250327	181100	4173700500	268000	268000	268000	268000	0
29	20250327	181000	4173700500	268000	268000	268000	268000	0
30	20250327	180900	4173700500	268000	268000	268000	268000	0
31	20250327	180800	4173700500	268000	268000	268000	268000	0
32	20250327	180700	4173700500	268000	268000	268000	268000	6172
33	20250327	180600	4173700500	268000	268000	268000	268000	0
34	20250327	180500	4173700500	268000	268000	268000	268000	0
35	20250327	180400	4173700500	268000	268000	268000	268000	0
36	20250327	180300	4173700500	268000	268000	268000	268000	0
37	20250327	180200	4173700500	268000	268000	268000	268000	0
38	20250327	180100	4173700500	268000	268000	268000	268000	0
39	20250327	180000	4173700500	268000	268000	268000	268000	0
40	20250327	175900	4173700500	268000	268000	268000	268000	0
41	20250327	175800	4173700500	268000	268000	268000	268000	0
42	20250327	175700	4173700500	268000	268000	268000	268000	0
43	20250327	175600	4173700500	268000	268000	268000	268000	0
44	20250327	175500	4173700500	268000	268000	268000	268000	0
45	20250327	175400	4173700500	268000	268000	268000	268000	0
46	20250327	175300	4173700500	268000	268000	268000	268000	0
47	20250327	175200	4173700500	268000	268000	268000	268000	0
48	20250327	175100	4173700500	268000	268000	268000	268000	0
49	20250327	175000	4173700500	268000	268000	268000	268000	0
50	20250327	174900	4173700500	268000	268000	268000	268000	0
51	20250327	174800	4173700500	268000	268000	268000	268000	0
52	20250327	174700	4173700500	268000	268000	268000	268000	0
53	20250327	174600	4173700500	268000	268000	268000	268000	0
54	20250327	174500	4173700500	268000	268000	268000	268000	0
55	20250327	174400	4173700500	268000	268000	268000	268000	0
56	20250327	174300	4173700500	268000	268000	268000	268000	0
57	20250327	174200	4173700500	268000	268000	268000	268000	0
58	20250327	174100	4173700500	268000	268000	268000	268000	0
59	20250327	174000	4173700500	268000	268000	268000	268000	0
60	20250327	173900	4173700500	268000	268000	268000	268000	0
61	20250327	173800	4173700500	268000	268000	268000	268000	0
62	20250327	173700	4173700500	268000	268000	268000	268000	6172
63	20250327	173600	4173700500	268000	268000	268000	268000	0
64	20250327	173500	4173700500	268000	268000	268000	268000	0
65	20250327	173400	4173700500	268000	268000	268000	268000	0
66	20250327	173300	4173700500	268000	268000	268000	268000	0
67	20250327	173200	4173700500	268000	268000	268000	268000	0
68	20250327	173100	4173700500	268000	268000	268000	268000	0
69	20250327	173000	4173700500	268000	268000	268000	268000	0
70	20250327	172900	4173700500	268000	268000	268000	268000	0
71	20250327	172800	4173700500	268000	268000	268000	268000	0
72	20250327	172700	4173700500	268000	268000	268000	268000	0
73	20250327	172600	4173700500	268000	268000	268000	268000	0
74	20250327	172500	4173700500	268000	268000	268000	268000	0
75	20250327	172400	4173700500	268000	268000	268000	268000	0
76	20250327	172300	4173700500	268000	268000	268000	268000	0
77	20250327	172200	4173700500	268000	268000	268000	268000	0
78	20250327	172100	4173700500	268000	268000	268000	268000	0
79	20250327	172000	4173700500	268000	268000	268000	268000	0
80	20250327	171900	4173700500	268000	268000	268000	268000	0
81	20250327	171800	4173700500	268000	268000	268000	268000	0
82	20250327	171700	4173700500	268000	268000	268000	268000	0
83	20250327	171600	4173700500	268000	268000	268000	268000	0
84	20250327	171500	4173700500	268000	268000	268000	268000	0
85	20250327	171400	4173700500	268000	268000	268000	268000	0
86	20250327	171300	4173700500	268000	268000	268000	268000	0
87	20250327	171200	4173700500	268000	268000	268000	268000	0
88	20250327	171100	4173700500	268000	268000	268000	268000	0
89	20250327	171000	4173700500	268000	268000	268000	268000	0
90	20250327	170900	4173700500	268000	268000	268000	268000	0
91	20250327	170800	4173700500	268000	268000	268000	268000	0
92	20250327	170700	4173700500	268000	268000	268000	268000	6172
93	20250327	170600	4173700500	268000	268000	268000	268000	0
94	20250327	170500	4173700500	268000	268000	268000	268000	0
95	20250327	170400	4173700500	268000	268000	268000	268000	0
96	20250327	170300	4173700500	268000	268000	268000	268000	0
97	20250327	170200	4173700500	268000	268000	268000	268000	0
98	20250327	170100	4173700500	268000	268000	268000	268000	0
99	20250327	170000	4173700500	268000	268000	268000	268000	0
100	20250327	165900	4173700500	268000	268000	268000	268000	0
101	20250327	165800	4173700500	268000	268000	268000	268000	0
102	20250327	165700	4173700500	268000	268000	268000	268000	0
103	20250327	165600	4173700500	268000	268000	268000	268000	0
104	20250327	165500	4173700500	268000	268000	268000	268000	0
105	20250327	165400	4173700500	268000	268000	268000	268000	0
106	20250327	165300	4173700500	268000	268000	268000	268000	0
107	20250327	165200	4173700500	268000	268000	268000	268000	0
108	20250327	165100	4173700500	268000	268000	268000	268000	0
109	20250327	165000	4173700500	268000	268000	268000	268000	0
110	20250327	164900	4173700500	268000	268000	268000	268000	0
111	20250327	164800	4173700500	268000	268000	268000	268000	0
112	20250327	164700	4173700500	268000	268000	268000	268000	0
113	20250327	164600	4173700500	268000	268000	268000	268000	0
114	20250327	164500	4173700500	268000	268000	268000	268000	0
115	20250327	164400	4173700500	268000	268000	268000	268000	0
116	20250327	164300	4173700500	268000	268000	268000	268000	0
117	20250327	164200	4173700500	268000	268000	268000	268000	0
118	20250327	164100	4173700500	268000	268000	268000	268000	0
119	20250327	164000	4173700500	268000	268000	268000	268000	0
120	20250327	163900	4173700500	268000	268000	268000	268000	0
121	20250327	163800	4173700500	268000	268000	268000	268000	0
122	20250327	163700	4173700500	268000	268000	268000	268000	6172
123	20250327	163600	4173700500	268000	268000	268000	268000	0
124	20250327	163500	4173700500	268000	268000	268000	268000	0
125	20250327	163400	4173700500	268000	268000	268000	268000	0
126	20250327	163300	4173700500	268000	268000	268000	268000	0
127	20250327	163200	4173700500	268000	268000	268000	268000	0
128	20250327	163100	4173700500	268000	268000	268000	268000	0
129	20250327	163000	4173700500	268000	268000	268000	268000	0
130	20250327	162900	4173700500	268000	268000	268000	268000	0
131	20250327	162800	4173700500	268000	268000	268000	268000	0
132	20250327	162700	4173700500	268000	268000	268000	268000	0
133	20250327	162600	4173700500	268000	268000	268000	268000	0
134	20250327	162500	4173700500	268000	268000	268000	268000	0
135	20250327	162400	4173700500	268000	268000	268000	268000	0
136	20250327	162300	4173700500	268000	268000	268000	268000	0
137	20250327	162200	4173700500	268000	268000	268000	268000	0
138	20250327	162100	4173700500	268000	268000	268000	268000	0
139	20250327	162000	4173700500	268000	268000	268000	268000	0
140	20250327	161900	4173700500	268000	268000	268000	268000	0
141	20250327	161800	4173700500	268000	268000	268000	268000	0
142	20250327	161700	4173700500	268000	268000	268000	268000	0
143	20250327	161600	4173700500	268000	268000	268000	268000	0
144	20250327	161500	4173700500	268000	268000	268000	268000	0
145	20250327	161400	4173700500	268000	268000	268000	268000	0
146	20250327	161300	4173700500	268000	268000	268000	268000	0
147	20250327	161200	4173700500	268000	268000	268000	268000	0
148	20250327	161100	4173700500	268000	268000	268000	268000	0
149	20250327	161000	4173700500	268000	268000	268000	268000	0
150	20250327	160900	4173700500	268000	268000	268000	268000	0
151	20250327	160800	4173700500	268000	268000	268000	268000	0
152	20250327	160700	4173700500	268000	268000	268000	268000	6172
153	20250327	160600	4173700500	268000	268000	268000	268000	0
154	20250327	160500	4173700500	268000	268000	268000	268000	0
155	20250327	160400	4173700500	268000	268000	268000	268000	0
156	20250327	160300	4173700500	268000	268000	268000	268000	0
157	20250327	160200	4173700500	268000	268000	268000	268000	0
158	20250327	160100	4173700500	268000	268000	268000	268000	0
159	20250327	160000	4173700500	268000	268000	268000	268000	0
160	20250327	155900	4173700500	268000	268000	268000	268000	0
161	20250327	155800	4173700500	268000	268000	268000	268000	0
162	20250327	155700	4173700500	268000	268000	268000	268000	0
163	20250327	155600	4173700500	268000	268000	268000	268000	0
164	20250327	155500	4173700500	268000	268000	268000	268000	0
165	20250327	155400	4173700500	268000	268000	268000	268000	0
166	20250327	155300	4173700500	268000	268000	268000	268000	0
167	20250327	155200	4173700500	268000	268000	268000	268000	0
168	20250327	155100	4173700500	268000	268000	268000	268000	0
169	20250327	155000	4173700500	268000	268000	268000	268000	0
170	20250327	154900	4173700500	268000	268000	268000	268000	0
171	20250327	154800	4173700500	268000	268000	268000	268000	0
172	20250327	154700	4173700500	268000	268000	268000	268000	0
173	20250327	154600	4173700500	268000	268000	268000	268000	0
174	20250327	154500	4173700500	268000	268000	268000	268000	0
175	20250327	154400	4173700500	268000	268000	268000	268000	0
176	20250327	154300	4173700500	268000	268000	268000	268000	0
177	20250327	154200	4173700500	268000	268000	268000	268000	0
178	20250327	154100	4173700500	268000	268000	268000	268000	0
179	20250327	154000	4173700500	268000	268000	268000	268000	0
180	20250327	153900	4173700500	268000	268000	268000	268000	0
181	20250327	153800	4173700500	268000	268000	268000	268000	0
182	20250327	153700	4173700500	268000	268000	268000	268000	6172
183	20250327	153600	4173700500	268000	268000	268000	268000	0
184	20250327	153500	4173700500	268000	268000	268000	268000	0
185	20250327	153400	4173700500	268000	268000	268000	268000	0
186	20250327	153300	4173700500	268000	268000	268000	268000	0
187	20250327	153200	4173700500	268000	268000	268000	268000	0
188	20250327	153100	4173700500	268000	268000	268000	268000	0
189	20250327	153000	4173700500	268000	268000	268000	268000	6172
190	20250327	152900	2519604500	270500	270500	270500	270500	0
191	20250327	152800	2519604500	270500	270500	270500	270500	0
192	20250327	152700	2519604500	270500	270500	270500	270500	0
193	20250327	152600	2519604500	270500	270500	270500	270500	0
194	20250327	152500	2519604500	270500	270500	270500	270500	0
195	20250327	152400	2519604500	270500	270500	270500	270500	0
196	20250327	152300	2519604500	270500	270500	270500	270500	0
197	20250327	152200	2519604500	270500	270500	270500	270500	0
198	20250327	152100	2519604500	270500	270500	270500	270500	0
199	20250327	152000	2519604500	270500	270500	270500	270500	0
200	20250327	151900	2519604500	270500	270000	270500	270000	28
201	20250327	151800	2512041500	270000	270000	270000	270000	9
202	20250327	151700	2509611500	270000	270000	270000	270000	35
203	20250327	151600	2500161500	270000	270000	270000	270000	28
204	20250327	151500	2492601500	270000	270000	270500	270000	253
205	20250327	151400	2424179000	270000	270000	270000	270000	33
206	20250327	151300	2415269000	270000	270000	270000	270000	31
207	20250327	151200	2406899000	270000	270000	270000	270000	30
208	20250327	151100	2398799000	270000	270000	270000	270000	131
209	20250327	151000	2363429000	270000	270000	270500	270000	35
210	20250327	150900	2353978500	270500	270500	270500	270000	51
211	20250327	150800	2340206000	270000	270000	270500	270000	66
212	20250327	150700	2322385000	270000	270000	270500	270000	20
213	20250327	150600	2316984500	270000	270000	270000	269500	203
214	20250327	150500	2262186500	270000	270000	270500	270000	36
215	20250327	150400	2252466000	270500	270000	270500	270000	50
216	20250327	150300	2238965000	270000	270000	270500	270000	21
217	20250327	150200	2233294500	269500	269500	270000	269500	156
218	20250327	150100	2191198000	269500	269500	270000	269000	139
219	20250327	150000	2153746500	269500	269500	269500	269000	99
220	20250327	145900	2127089000	269000	269500	269500	269000	35
221	20250327	145800	2117667000	269000	269000	269500	269000	13
222	20250327	145700	2114166000	269000	269000	269500	269000	36
223	20250327	145600	2104480000	269000	268500	269500	268500	43
224	20250327	145500	2092923500	269000	269500	269500	268500	640
225	20250327	145400	1920689500	270000	270000	270000	269500	13
226	20250327	145300	1917181500	269500	269500	270000	269500	18
227	20250327	145200	1912326000	270000	269500	270000	269500	11
228	20250327	145100	1909358500	269500	269500	270000	269500	26
229	20250327	145000	1902347500	269500	270000	270000	269500	40
230	20250327	144900	1891565000	270000	269500	270000	269500	17
231	20250327	144800	1886980000	269500	269500	270000	269500	22
232	20250327	144700	1881047000	269500	269500	270000	269500	28
233	20250327	144600	1873500500	269500	269500	270000	269500	17
234	20250327	144500	1868915500	270000	270000	270000	269500	20
235	20250327	144400	1863521000	269500	269500	270000	269500	17
236	20250327	144300	1858938500	269500	269500	270000	269500	20
237	20250327	144200	1853544000	269500	269500	270000	269500	9
238	20250327	144100	1851117500	269500	270500	270500	269500	149
239	20250327	144000	1810900500	270000	270500	270500	270000	21
240	20250327	143900	1805226500	270500	270500	270500	270500	2
241	20250327	143800	1804685500	270000	270000	270500	270000	32
242	20250327	143700	1796042000	270500	270000	270500	270000	6
243	20250327	143600	1794421000	270500	270000	270500	270000	26
244	20250327	143500	1787396500	270000	270500	270500	270000	15
245	20250327	143400	1783343000	270000	270000	270500	270000	13
246	20250327	143300	1779832000	270000	270000	270500	270000	12
247	20250327	143200	1776588000	270000	270500	270500	270000	22
248	20250327	143100	1770646000	270000	270000	270500	270000	16
249	20250327	143000	1766322500	270000	270500	270500	270000	20
250	20250327	142900	1760918500	270000	270000	270500	270000	24
251	20250327	142800	1754435500	270500	270000	270500	270000	21
252	20250327	142700	1748762500	270500	270000	270500	270000	18
253	20250327	142600	1743899500	270500	270000	270500	270000	52
254	20250327	142500	1729855500	270000	270000	270500	270000	37
255	20250327	142400	1719859500	270000	270500	271000	270000	407
256	20250327	142300	1609775000	271000	271000	271000	270500	20
257	20250327	142200	1604359000	270500	271000	271000	270500	2
258	20250327	142100	1603817500	271000	271000	271000	271000	10
259	20250327	142000	1601107500	270500	271000	271000	270500	16
260	20250327	141900	1596775000	270500	270500	271000	270500	5
261	20250327	141800	1595421500	271000	271000	271000	270500	22
262	20250327	141700	1589460500	270500	270500	271000	270500	17
263	20250327	141600	1584861000	271000	270500	271000	270500	10
264	20250327	141500	1582153000	271000	271000	271000	270500	19
265	20250327	141400	1577009500	271000	271000	271000	270500	5
266	20250327	141300	1575655000	270500	270500	271000	270500	18
267	20250327	141200	1570782000	271000	271000	271000	271000	4
268	20250327	141100	1569698000	271500	271000	271500	270500	16
269	20250327	141000	1565362500	271000	271000	271000	271000	36
270	20250327	140900	1555606500	271000	271000	271000	270500	34
271	20250327	140800	1546395500	271000	271500	271500	271000	12
272	20250327	140700	1543139000	271500	271500	271500	271500	2
273	20250327	140600	1542596000	271500	271000	271500	271000	10
274	20250327	140500	1539881500	271500	271500	271500	271000	16
275	20250327	140400	1535540500	271000	271500	271500	271000	6
276	20250327	140300	1533912000	271500	271500	271500	271500	7
277	20250327	140200	1532011500	271000	271000	271500	271000	5
278	20250327	140100	1530655500	271500	271000	271500	271000	13
279	20250327	140000	1527129000	271500	271000	271500	271000	17
280	20250327	135900	1522516000	271000	271500	271500	271000	11
281	20250327	135800	1519533000	271000	271000	271500	271000	13
282	20250327	135700	1516006500	271500	271500	271500	271000	12
283	20250327	135600	1512752000	271000	271500	271500	271000	15
284	20250327	135500	1508681500	271000	271000	271500	271000	18
285	20250327	135400	1503800000	271000	271500	271500	271000	14
286	20250327	135300	1500004500	271000	271500	271500	271000	18
287	20250327	135200	1495122000	271500	271500	271500	271000	21
288	20250327	135100	1489429000	271500	271500	271500	271500	8
289	20250327	135000	1487257000	271000	271000	271500	271000	23
290	20250327	134900	1481020500	271500	271000	271500	271000	6
291	20250327	134800	1479393500	271500	271500	271500	271000	11
292	20250327	134700	1476408500	271500	271500	271500	271000	8
293	20250327	134600	1474238500	271000	271500	272000	271000	32
294	20250327	134500	1465551500	271500	271500	272000	271500	131
295	20250327	134400	1429966000	271000	271000	271500	271000	13
296	20250327	134300	1426442000	271500	271000	271500	271000	15
297	20250327	134200	1422373000	271500	271500	271500	271000	24
298	20250327	134100	1415864500	271000	271500	271500	271000	8
299	20250327	134000	1413695000	271500	271000	271500	271000	25
300	20250327	133900	1406915500	271000	271500	271500	271000	3
301	20250327	133800	1406101500	271000	271000	271500	271000	26
302	20250327	133700	1399051500	271000	271000	271000	271000	27
303	20250327	133600	1391734500	271000	271000	271000	271000	0
304	20250327	133500	1391734500	271000	271000	271000	271000	11
305	20250327	133400	1388753500	271000	271000	271000	271000	8
306	20250327	133300	1386585500	271000	271500	271500	271000	13
307	20250327	133200	1383062000	271500	271500	271500	271000	8
308	20250327	133100	1380893000	271000	271500	271500	271000	8
309	20250327	133000	1378724500	271000	271000	271500	271000	21
310	20250327	132900	1373033000	271500	271000	271500	271000	5
311	20250327	132800	1371677000	271000	271500	271500	271000	3
312	20250327	132700	1370863000	271000	271000	271000	271000	3
313	20250327	132600	1370050000	271000	271000	271500	271000	90
314	20250327	132500	1345644000	270500	271000	271000	270500	4
315	20250327	132400	1344560500	270500	271000	271000	270500	17
316	20250327	132300	1339959000	270500	270500	271000	270500	15
317	20250327	132200	1335900500	271000	270500	271000	270500	6
318	20250327	132100	1334275500	270500	270500	270500	270500	3
319	20250327	132000	1333464000	270500	270500	271000	270500	15
320	20250327	131900	1329405500	271000	271000	271000	270500	12
321	20250327	131800	1326157500	270500	270500	270500	270500	8
322	20250327	131700	1323993500	271000	270500	271000	270500	6
323	20250327	131600	1322370000	271000	271000	271000	270500	7
324	20250327	131500	1320473500	271000	270500	271000	270500	16
325	20250327	131400	1316142500	270500	270500	270500	270500	5
326	20250327	131300	1314790000	270500	271000	271000	270500	10
327	20250327	131200	1312081500	270500	271000	271000	270500	11
328	20250327	131100	1309105500	270500	270500	271000	270500	23
329	20250327	131000	1302880500	271000	270500	271000	270500	8
330	20250327	130900	1300715500	270500	271000	271000	270500	5
331	20250327	130800	1299362000	270500	270500	271000	270500	5
332	20250327	130700	1298009000	271000	270500	271000	270500	17
333	20250327	130600	1293410000	271000	271000	271000	270500	5
334	20250327	130500	1292056500	270500	271000	271000	270500	4
335	20250327	130400	1290974000	270500	270500	271000	270500	11
336	20250327	130300	1287998000	271000	270500	271000	270500	13
337	20250327	130200	1284481000	271000	271000	271000	270500	4
338	20250327	130100	1283398000	270500	271000	271000	270500	11
339	20250327	130000	1280421500	271000	270500	271000	270500	11
340	20250327	125900	1277445000	270500	270500	271000	270500	9
341	20250327	125800	1275010000	271000	270500	271000	270500	7
342	20250327	125700	1273116000	271000	270500	271000	270500	5
343	20250327	125600	1271762500	271000	270500	271000	270500	11
344	20250327	125500	1268784500	270500	270500	270500	270500	9
345	20250327	125400	1266350000	270500	270500	270500	270500	3
346	20250327	125300	1265538500	270500	270500	270500	270500	0
347	20250327	125200	1265538500	270500	271000	271000	270500	16
348	20250327	125100	1261206000	271000	270750	271500	270500	293
349	20250327	125000	1181783500	270500	271000	271000	270500	12
350	20250327	124900	1178536500	270500	271000	271000	270500	6
351	20250327	124800	1176913000	271000	270500	271000	270500	13
352	20250327	124700	1173396000	270500	271000	271000	270500	4
353	20250327	124600	1172313500	271000	271000	271000	270500	8
354	20250327	124500	1170148500	270500	270500	271000	270500	10
355	20250327	124400	1167443000	270500	271000	271000	270500	12
356	20250327	124300	1164196500	270750	270500	270750	270500	8
357	20250327	124200	1162032250	271000	270500	271000	270500	4
358	20250327	124100	1160948750	270500	270500	271000	270500	12
359	20250327	124000	1157701750	270500	270500	271000	270500	12
360	20250327	123900	1154455250	271000	271000	271000	271000	3
361	20250327	123800	1153642250	270500	271000	271000	270500	15
362	20250327	123700	1149583250	271000	270500	271000	270500	6
363	20250327	123600	1147959750	271000	271000	271000	270500	10
364	20250327	123500	1145252750	270500	270500	271000	270500	5
365	20250327	123400	1143899750	271000	270500	271000	270500	7
366	20250327	123300	1142005250	271000	271000	271000	271000	2
367	20250327	123200	1141463250	270500	271000	271000	270500	19
368	20250327	123100	1136322750	270500	270500	271000	270500	7
369	20250327	123000	1134428750	271000	270500	271000	270500	2
370	20250327	122900	1133887250	271000	270500	271000	270500	11
371	20250327	122800	1130910750	270500	270500	271000	270500	8
372	20250327	122700	1128746250	270500	270500	270500	270500	1
373	20250327	122600	1128475750	271000	271000	271000	270500	54
374	20250327	122500	1113844250	270500	271000	271500	270500	48
375	20250327	122400	1100838750	271000	271500	271500	271000	5
376	20250327	122300	1099483250	271500	271000	271500	271000	5
377	20250327	122200	1098127750	271000	271000	271500	271000	13
378	20250327	122100	1094603250	271000	271000	271500	271000	15
379	20250327	122000	1090537750	271500	271000	271500	271000	4
380	20250327	121900	1089453250	271500	271500	271500	271500	2
381	20250327	121800	1088910250	271000	271000	271000	271000	13
382	20250327	121700	1085387250	271000	271500	271500	271000	14
383	20250327	121600	1081587750	272000	271500	272000	271500	7
384	20250327	121500	1079686750	271500	272000	272000	271500	8
385	20250327	121400	1077514250	272000	271500	272000	271500	5
386	20250327	121300	1076155750	271500	272000	272000	271500	6
387	20250327	121200	1074526250	272000	272000	272000	271500	7
388	20250327	121100	1072624750	271500	271500	272000	271500	4
389	20250327	121000	1071538250	272000	272000	272000	272000	1
390	20250327	120900	1071266250	272000	271500	272000	271500	17
391	20250327	120800	1066650250	272000	271500	272000	271500	6
392	20250327	120700	1065020250	272000	272000	272000	272000	1
393	20250327	120600	1064748250	272000	271500	272000	271000	37
394	20250327	120500	1054698250	271500	271500	272000	271500	11
395	20250327	120400	1051711250	272000	272000	272000	272000	1
396	20250327	120300	1051439250	272000	271500	272000	271500	7
397	20250327	120200	1049537750	271500	271500	272000	271500	9
398	20250327	120100	1047093250	271500	271500	271500	271500	3
399	20250327	120000	1046278750	272000	271500	272000	271500	7
400	20250327	115900	1044377250	272000	271000	272000	271000	69
401	20250327	115800	1025628250	271000	271000	271000	271000	12
402	20250327	115700	1022376250	271000	271500	272000	271000	29
403	20250327	115600	1014508750	271500	271500	271500	271500	0
404	20250327	115500	1014508750	271500	271500	272000	271500	6
405	20250327	115400	1012878750	271500	271500	272000	271500	14
406	20250327	115300	1009076750	271500	271500	271500	271500	0
407	20250327	115200	1009076750	271500	271500	271500	271500	4
408	20250327	115100	1007990750	271500	271500	271500	271500	5
409	20250327	115000	1006633250	271500	271500	272000	271500	23
410	20250327	114900	1000383750	271500	271500	271500	271500	3
411	20250327	114800	999569250	271500	271500	271500	271500	4
412	20250327	114700	998483250	271500	271500	271500	271500	2
413	20250327	114600	997940250	271500	271500	271500	271500	10
414	20250327	114500	995225250	271500	270500	272000	270500	147
415	20250327	114400	955298750	270500	270500	270500	270500	3
416	20250327	114300	954487250	270500	270500	270500	270500	3
417	20250327	114200	953675750	270500	270500	271000	270500	48
418	20250327	114100	940672750	270500	271000	271000	270500	8
419	20250327	114000	938505750	270500	271000	271000	270500	9
420	20250327	113900	936070750	271000	271000	271000	271000	11
421	20250327	113800	933089750	271000	271000	271000	270500	23
422	20250327	113700	926857750	271000	271000	271000	271000	10
423	20250327	113600	924147750	271000	271000	271000	271000	1
424	20250327	113500	923876750	270500	271000	271000	270500	28
425	20250327	113400	916291750	271000	271000	271000	271000	4
426	20250327	113300	915207750	271000	271000	271000	271000	11
427	20250327	113200	912226750	271000	271000	271000	271000	8
428	20250327	113100	910058750	271000	271000	271000	271000	13
429	20250327	113000	906535750	271000	271000	271000	271000	1
430	20250327	112900	906264750	271000	271000	271000	271000	7
431	20250327	112800	904367750	271000	271000	271000	271000	5
432	20250327	112700	903012750	271000	271000	271000	270500	28
433	20250327	112600	895425250	271000	271000	271000	271000	10
434	20250327	112500	892715250	271000	271250	271250	271000	14
435	20250327	112400	888921000	271000	271000	271000	271000	0
436	20250327	112300	888921000	271000	271000	271000	271000	23
437	20250327	112200	882688000	271000	271000	271000	271000	3
438	20250327	112100	881875000	271000	271000	271000	271000	2
439	20250327	112000	881333000	271000	271000	271500	271000	16
440	20250327	111900	876996500	271000	271000	271000	271000	11
441	20250327	111800	874015500	271000	271000	271500	271000	8
442	20250327	111700	871847000	271000	271000	271000	271000	3
443	20250327	111600	871034000	271000	271500	271500	271000	4
444	20250327	111500	869949000	271000	271000	271000	271000	13
445	20250327	111400	866426000	271000	271500	271500	271000	6
446	20250327	111300	864799000	271000	270500	271500	270500	81
447	20250327	111200	842833500	270500	270500	270500	270500	15
448	20250327	111100	838776000	270500	270500	270500	270500	10
449	20250327	111000	836071000	270500	270500	270500	270500	15
450	20250327	110900	832013500	270500	270500	270500	270500	5
451	20250327	110800	830661000	270500	270750	270750	270500	17
452	20250327	110700	826060000	270500	270500	270500	270500	8
453	20250327	110600	823896000	270500	270500	270500	270500	13
454	20250327	110500	820379500	270500	270500	270500	270500	7
455	20250327	110400	818486000	270500	270500	270500	270500	10
456	20250327	110300	815781000	270500	271000	271000	270500	13
457	20250327	110200	812262000	270500	270500	271000	270500	24
458	20250327	110100	805762500	271000	271000	271000	270500	170
459	20250327	110000	759718500	271000	271000	271000	271000	22
460	20250327	105900	753756500	271000	271000	271000	271000	4
461	20250327	105800	752672500	271000	271000	271500	271000	39
462	20250327	105700	742103000	271000	271500	271500	271000	31
463	20250327	105600	733688000	271500	271500	271500	271500	19
464	20250327	105500	728529500	271500	271500	271500	271500	11
465	20250327	105400	725543000	271500	271500	271500	271500	13
466	20250327	105300	722013500	271500	271500	271500	271500	0
467	20250327	105200	722013500	271500	271500	271500	271500	11
468	20250327	105100	719027000	271500	272000	272000	271500	3
469	20250327	105000	718212000	271500	271500	271500	271500	0
470	20250327	104900	718212000	271500	271500	271500	271500	20
471	20250327	104800	712782000	271500	271500	271500	271500	72
472	20250327	104700	693234000	271500	271500	271500	271500	123
473	20250327	104600	659839500	271500	271500	271500	271500	6
474	20250327	104500	658210500	271500	271500	271500	271500	5
475	20250327	104400	656853000	271500	271500	271500	271500	7
476	20250327	104300	654952500	272000	271500	272000	271500	19
477	20250327	104200	649786000	272000	272000	272000	272000	11
478	20250327	104100	646794000	272000	272500	272500	272000	3
479	20250327	104000	645977000	272000	272000	272000	272000	8
480	20250327	103900	643801000	272000	272000	272000	272000	6
481	20250327	103800	642169000	272000	271500	272000	271500	21
482	20250327	103700	636460000	271500	272000	272000	271500	22
483	20250327	103600	630477500	272000	272000	272000	272000	13
484	20250327	103500	626941500	272000	272000	272000	272000	1
485	20250327	103400	626669500	272000	272000	272000	272000	3
486	20250327	103300	625853500	272000	272000	272000	272000	12
487	20250327	103200	622589500	272500	272500	272500	272500	3
488	20250327	103100	621772000	272500	272000	272500	272000	8
489	20250327	103000	619593500	272000	272000	272000	272000	18
490	20250327	102900	614697500	271500	271500	272000	271500	21
491	20250327	102800	608993000	271500	271500	271500	271500	9
492	20250327	102700	606549500	272000	272000	272000	272000	2
493	20250327	102600	606005500	271500	271500	271500	271500	9
494	20250327	102500	603562000	272000	272000	272000	272000	10
495	20250327	102400	600842000	272000	272000	272000	272000	0
496	20250327	102300	600842000	272000	272000	272000	272000	5
497	20250327	102200	599482000	272000	272000	272000	272000	3
498	20250327	102100	598666000	272500	272500	272500	272000	20
499	20250327	102000	593219000	272000	272000	272000	272000	64
500	20250327	101900	575811000	272000	272000	272000	272000	131
501	20250327	101800	540179000	272500	272500	272500	272500	61
502	20250327	101700	523556500	272000	273000	273000	272000	12
503	20250327	101600	520289500	272000	272000	272000	272000	11
504	20250327	101500	517297500	272000	272000	272000	272000	0
505	20250327	101400	517297500	272000	272500	272500	272000	9
506	20250327	101300	514848000	272500	273000	273000	272500	16
507	20250327	101200	510485500	273000	273000	273000	273000	15
508	20250327	101100	506390500	273000	273500	273500	272500	7
509	20250327	101000	504480000	272500	272500	272500	272500	11
510	20250327	100900	501482500	272500	273000	273000	272500	45
511	20250327	100800	489212000	273000	273000	273000	273000	10
512	20250327	100700	486482000	273000	273500	273500	273000	7
513	20250327	100600	484570500	273000	273000	273000	273000	6
514	20250327	100500	482932500	273000	273000	273000	273000	2
515	20250327	100400	482386500	273000	273000	273000	273000	7
516	20250327	100300	480475500	273500	273500	273500	273500	2
517	20250327	100200	479928500	273000	273000	273000	273000	2
518	20250327	100100	479382500	273500	274000	274000	273500	2
519	20250327	100000	478835000	273500	273500	274000	273500	12
520	20250327	095900	475552500	273500	273500	273500	273500	43
521	20250327	095800	463792000	273000	273000	273000	273000	0
522	20250327	095700	463792000	273000	273000	273000	273000	0
523	20250327	095600	463792000	273000	273000	273000	273000	9
524	20250327	095500	461335000	273000	273000	273000	273000	5
525	20250327	095400	459970000	272500	273000	273000	272500	30
526	20250327	095300	451780500	272500	272500	272500	272500	9
527	20250327	095200	449328000	272500	272500	272500	272500	0
528	20250327	095100	449328000	272500	272500	272500	272500	0
529	20250327	095000	449328000	272500	272500	272500	272500	2
530	20250327	094900	448783000	273000	272000	273000	272000	17
531	20250327	094800	444153500	272000	272000	272000	272000	1
532	20250327	094700	443881500	272500	272500	272500	272500	4
533	20250327	094600	442791500	272000	272500	272500	272000	6
534	20250327	094500	441157000	272500	272500	272500	272500	0
535	20250327	094400	441157000	272500	272500	272500	272500	9
536	20250327	094300	438704500	272500	272500	272500	272500	0
537	20250327	094200	438704500	272500	272000	272500	272000	20
538	20250327	094100	433257500	272500	272500	272500	272500	32
539	20250327	094000	424537500	272500	273000	273000	272500	7
540	20250327	093900	422629500	272500	272500	272500	272500	12
541	20250327	093800	419359500	272500	272500	272500	272500	40
542	20250327	093700	408459500	272500	272500	272500	272500	8
543	20250327	093600	406279500	272500	272500	272500	272500	6
544	20250327	093500	404644500	272500	272500	272500	272500	6
545	20250327	093400	403009500	272500	273000	273000	272500	4
546	20250327	093300	401919000	272500	272500	272500	272500	6
547	20250327	093200	400284000	272500	272500	272500	272500	6
548	20250327	093100	398649000	272500	272500	272500	272500	10
549	20250327	093000	395924000	272500	272500	272500	272500	9
550	20250327	092900	393471500	272500	272500	272500	272500	4
551	20250327	092800	392381500	272500	272500	272500	272500	8
552	20250327	092700	390201500	272500	272500	272500	272500	3
553	20250327	092600	389384000	272500	272500	273000	272500	42
554	20250327	092500	377936000	272500	272500	272500	272500	8
555	20250327	092400	375756000	272500	272500	272500	272500	7
556	20250327	092300	373848500	272500	272500	272500	272500	1
557	20250327	092200	373576000	272500	272500	272500	272500	9
558	20250327	092100	371123500	272500	272500	273000	272500	25
559	20250327	092000	364305000	272500	272500	273000	272500	5
560	20250327	091900	362941500	272500	272000	272500	272000	14
561	20250327	091800	359128500	272500	272000	273000	272000	36
562	20250327	091700	349318500	272500	272500	272500	272000	12
563	20250327	091600	346049000	273000	272000	273000	272000	16
564	20250327	091500	341689500	272000	272500	272500	271000	40
565	20250327	091400	330797000	272500	272000	272500	272000	19
566	20250327	091300	325623000	272000	272000	272000	271000	26
567	20250327	091200	318558000	272000	271500	272500	271000	34
568	20250327	091100	309307500	271500	271500	271500	271500	28
569	20250327	091000	301705500	271500	272000	272000	270500	46
570	20250327	090900	289216000	271000	271500	271500	271000	20
571	20250327	090800	283794500	271000	271000	271000	271000	11
572	20250327	090700	280813500	271000	271000	272000	271000	35
573	20250327	090600	271320000	271000	272000	272000	271000	18
574	20250327	090500	266441000	271000	272000	272000	271000	20
575	20250327	090400	261012000	271500	271500	271500	271000	312
576	20250327	090300	176456500	270500	271000	271000	270500	18
577	20250327	090200	171579500	271500	272500	273000	271000	50
578	20250327	090100	157999500	272500	271500	272500	270500	120
579	20250327	090000	125472000	271500	272000	272500	271500	462