KissMeData/011210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	3955111275	47550	47550	47550	47550	3366
3	20250327	185500	3955111275	47550	47550	47550	47550	0
4	20250327	185400	3955111275	47550	47550	47550	47550	0
5	20250327	185300	3955111275	47550	47550	47550	47550	0
6	20250327	185200	3955111275	47550	47550	47550	47550	0
7	20250327	185100	3955111275	47550	47550	47550	47550	0
8	20250327	185000	3955111275	47550	47550	47550	47550	0
9	20250327	184900	3955111275	47550	47550	47550	47550	0
10	20250327	184800	3955111275	47550	47550	47550	47550	0
11	20250327	184700	3955111275	47550	47550	47550	47550	0
12	20250327	184600	3955111275	47550	47550	47550	47550	0
13	20250327	184500	3955111275	47550	47550	47550	47550	0
14	20250327	184400	3955111275	47550	47550	47550	47550	0
15	20250327	184300	3955111275	47550	47550	47550	47550	0
16	20250327	184200	3955111275	47550	47550	47550	47550	0
17	20250327	184100	3955111275	47550	47550	47550	47550	0
18	20250327	184000	3955111275	47550	47550	47550	47550	0
19	20250327	183900	3955111275	47550	47550	47550	47550	0
20	20250327	183800	3955111275	47550	47550	47550	47550	0
21	20250327	183700	3955111275	47550	47550	47550	47550	0
22	20250327	183600	3955111275	47550	47550	47550	47550	0
23	20250327	183500	3955111275	47550	47550	47550	47550	0
24	20250327	183400	3955111275	47550	47550	47550	47550	0
25	20250327	183300	3955111275	47550	47550	47550	47550	0
26	20250327	183200	3955111275	47550	47550	47550	47550	0
27	20250327	183100	3955111275	47550	47550	47550	47550	0
28	20250327	183000	3955111275	47550	47550	47550	47550	0
29	20250327	182900	3955111275	47550	47550	47550	47550	0
30	20250327	182800	3955111275	47550	47550	47550	47550	0
31	20250327	182700	3955111275	47550	47550	47550	47550	0
32	20250327	182600	3955111275	47550	47550	47550	47550	3366
33	20250327	182500	3955111275	47550	47550	47550	47550	0
34	20250327	182400	3955111275	47550	47550	47550	47550	0
35	20250327	182300	3955111275	47550	47550	47550	47550	0
36	20250327	182200	3955111275	47550	47550	47550	47550	0
37	20250327	182100	3955111275	47550	47550	47550	47550	0
38	20250327	182000	3955111275	47550	47550	47550	47550	0
39	20250327	181900	3955111275	47550	47550	47550	47550	0
40	20250327	181800	3955111275	47550	47550	47550	47550	0
41	20250327	181700	3955111275	47550	47550	47550	47550	0
42	20250327	181600	3955111275	47550	47550	47550	47550	0
43	20250327	181500	3955111275	47550	47550	47550	47550	0
44	20250327	181400	3955111275	47550	47550	47550	47550	0
45	20250327	181300	3955111275	47550	47550	47550	47550	0
46	20250327	181200	3955111275	47550	47550	47550	47550	0
47	20250327	181100	3955111275	47550	47550	47550	47550	0
48	20250327	181000	3955111275	47550	47550	47550	47550	0
49	20250327	180900	3955111275	47550	47550	47550	47550	0
50	20250327	180800	3955111275	47550	47550	47550	47550	0
51	20250327	180700	3955111275	47550	47550	47550	47550	0
52	20250327	180600	3955111275	47550	47550	47550	47550	0
53	20250327	180500	3955111275	47550	47550	47550	47550	0
54	20250327	180400	3955111275	47550	47550	47550	47550	0
55	20250327	180300	3955111275	47550	47550	47550	47550	0
56	20250327	180200	3955111275	47550	47550	47550	47550	0
57	20250327	180100	3955111275	47550	47550	47550	47550	0
58	20250327	180000	3955111275	47550	47550	47550	47550	0
59	20250327	175900	3955111275	47550	47550	47550	47550	0
60	20250327	175800	3955111275	47550	47550	47550	47550	0
61	20250327	175700	3955111275	47550	47550	47550	47550	0
62	20250327	175600	3955111275	47550	47550	47550	47550	3366
63	20250327	175500	3955111275	47550	47550	47550	47550	0
64	20250327	175400	3955111275	47550	47550	47550	47550	0
65	20250327	175300	3955111275	47550	47550	47550	47550	0
66	20250327	175200	3955111275	47550	47550	47550	47550	0
67	20250327	175100	3955111275	47550	47550	47550	47550	0
68	20250327	175000	3955111275	47550	47550	47550	47550	0
69	20250327	174900	3955111275	47550	47550	47550	47550	0
70	20250327	174800	3955111275	47550	47550	47550	47550	0
71	20250327	174700	3955111275	47550	47550	47550	47550	0
72	20250327	174600	3955111275	47550	47550	47550	47550	0
73	20250327	174500	3955111275	47550	47550	47550	47550	0
74	20250327	174400	3955111275	47550	47550	47550	47550	0
75	20250327	174300	3955111275	47550	47550	47550	47550	0
76	20250327	174200	3955111275	47550	47550	47550	47550	0
77	20250327	174100	3955111275	47550	47550	47550	47550	0
78	20250327	174000	3955111275	47550	47550	47550	47550	0
79	20250327	173900	3955111275	47550	47550	47550	47550	0
80	20250327	173800	3955111275	47550	47550	47550	47550	0
81	20250327	173700	3955111275	47550	47550	47550	47550	0
82	20250327	173600	3955111275	47550	47550	47550	47550	0
83	20250327	173500	3955111275	47550	47550	47550	47550	0
84	20250327	173400	3955111275	47550	47550	47550	47550	0
85	20250327	173300	3955111275	47550	47550	47550	47550	0
86	20250327	173200	3955111275	47550	47550	47550	47550	0
87	20250327	173100	3955111275	47550	47550	47550	47550	0
88	20250327	173000	3955111275	47550	47550	47550	47550	0
89	20250327	172900	3955111275	47550	47550	47550	47550	0
90	20250327	172800	3955111275	47550	47550	47550	47550	0
91	20250327	172700	3955111275	47550	47550	47550	47550	0
92	20250327	172600	3955111275	47550	47550	47550	47550	3366
93	20250327	172500	3955111275	47550	47550	47550	47550	0
94	20250327	172400	3955111275	47550	47550	47550	47550	0
95	20250327	172300	3955111275	47550	47550	47550	47550	0
96	20250327	172200	3955111275	47550	47550	47550	47550	0
97	20250327	172100	3955111275	47550	47550	47550	47550	0
98	20250327	172000	3955111275	47550	47550	47550	47550	0
99	20250327	171900	3955111275	47550	47550	47550	47550	0
100	20250327	171800	3955111275	47550	47550	47550	47550	0
101	20250327	171700	3955111275	47550	47550	47550	47550	0
102	20250327	171600	3955111275	47550	47550	47550	47550	0
103	20250327	171500	3955111275	47550	47550	47550	47550	0
104	20250327	171400	3955111275	47550	47550	47550	47550	0
105	20250327	171300	3955111275	47550	47550	47550	47550	0
106	20250327	171200	3955111275	47550	47550	47550	47550	0
107	20250327	171100	3955111275	47550	47550	47550	47550	0
108	20250327	171000	3955111275	47550	47550	47550	47550	0
109	20250327	170900	3955111275	47550	47550	47550	47550	0
110	20250327	170800	3955111275	47550	47550	47550	47550	0
111	20250327	170700	3955111275	47550	47550	47550	47550	0
112	20250327	170600	3955111275	47550	47550	47550	47550	0
113	20250327	170500	3955111275	47550	47550	47550	47550	0
114	20250327	170400	3955111275	47550	47550	47550	47550	0
115	20250327	170300	3955111275	47550	47550	47550	47550	0
116	20250327	170200	3955111275	47550	47550	47550	47550	0
117	20250327	170100	3955111275	47550	47550	47550	47550	0
118	20250327	170000	3955111275	47550	47550	47550	47550	0
119	20250327	165900	3955111275	47550	47550	47550	47550	0
120	20250327	165800	3955111275	47550	47550	47550	47550	0
121	20250327	165700	3955111275	47550	47550	47550	47550	0
122	20250327	165600	3955111275	47550	47550	47550	47550	3366
123	20250327	165500	3955111275	47550	47550	47550	47550	0
124	20250327	165400	3955111275	47550	47550	47550	47550	0
125	20250327	165300	3955111275	47550	47550	47550	47550	0
126	20250327	165200	3955111275	47550	47550	47550	47550	0
127	20250327	165100	3955111275	47550	47550	47550	47550	0
128	20250327	165000	3955111275	47550	47550	47550	47550	0
129	20250327	164900	3955111275	47550	47550	47550	47550	0
130	20250327	164800	3955111275	47550	47550	47550	47550	0
131	20250327	164700	3955111275	47550	47550	47550	47550	0
132	20250327	164600	3955111275	47550	47550	47550	47550	0
133	20250327	164500	3955111275	47550	47550	47550	47550	0
134	20250327	164400	3955111275	47550	47550	47550	47550	0
135	20250327	164300	3955111275	47550	47550	47550	47550	0
136	20250327	164200	3955111275	47550	47550	47550	47550	0
137	20250327	164100	3955111275	47550	47550	47550	47550	0
138	20250327	164000	3955111275	47550	47550	47550	47550	0
139	20250327	163900	3955111275	47550	47550	47550	47550	0
140	20250327	163800	3955111275	47550	47550	47550	47550	0
141	20250327	163700	3955111275	47550	47550	47550	47550	0
142	20250327	163600	3955111275	47550	47550	47550	47550	0
143	20250327	163500	3955111275	47550	47550	47550	47550	0
144	20250327	163400	3955111275	47550	47550	47550	47550	0
145	20250327	163300	3955111275	47550	47550	47550	47550	0
146	20250327	163200	3955111275	47550	47550	47550	47550	0
147	20250327	163100	3955111275	47550	47550	47550	47550	0
148	20250327	163000	3955111275	47550	47550	47550	47550	0
149	20250327	162900	3955111275	47550	47550	47550	47550	0
150	20250327	162800	3955111275	47550	47550	47550	47550	0
151	20250327	162700	3955111275	47550	47550	47550	47550	0
152	20250327	162600	3955111275	47550	47550	47550	47550	3366
153	20250327	162500	3955111275	47550	47550	47550	47550	0
154	20250327	162400	3955111275	47550	47550	47550	47550	0
155	20250327	162300	3955111275	47550	47550	47550	47550	0
156	20250327	162200	3955111275	47550	47550	47550	47550	0
157	20250327	162100	3955111275	47550	47550	47550	47550	0
158	20250327	162000	3955111275	47550	47550	47550	47550	0
159	20250327	161900	3955111275	47550	47550	47550	47550	0
160	20250327	161800	3955111275	47550	47550	47550	47550	0
161	20250327	161700	3955111275	47550	47550	47550	47550	0
162	20250327	161600	3955111275	47550	47550	47550	47550	0
163	20250327	161500	3955111275	47550	47550	47550	47550	0
164	20250327	161400	3955111275	47550	47550	47550	47550	0
165	20250327	161300	3955111275	47550	47550	47550	47550	0
166	20250327	161200	3955111275	47550	47550	47550	47550	0
167	20250327	161100	3955111275	47550	47550	47550	47550	0
168	20250327	161000	3955111275	47550	47550	47550	47550	0
169	20250327	160900	3955111275	47550	47550	47550	47550	0
170	20250327	160800	3955111275	47550	47550	47550	47550	0
171	20250327	160700	3955111275	47550	47550	47550	47550	0
172	20250327	160600	3955111275	47550	47550	47550	47550	0
173	20250327	160500	3955111275	47550	47550	47550	47550	0
174	20250327	160400	3955111275	47550	47550	47550	47550	0
175	20250327	160300	3955111275	47550	47550	47550	47550	0
176	20250327	160200	3955111275	47550	47550	47550	47550	0
177	20250327	160100	3955111275	47550	47550	47550	47550	0
178	20250327	160000	3955111275	47550	47550	47550	47550	0
179	20250327	155900	3955111275	47550	47550	47550	47550	0
180	20250327	155800	3955111275	47550	47550	47550	47550	0
181	20250327	155700	3955111275	47550	47550	47550	47550	0
182	20250327	155600	3955111275	47550	47550	47550	47550	3366
183	20250327	155500	3955111275	47550	47550	47550	47550	0
184	20250327	155400	3955111275	47550	47550	47550	47550	0
185	20250327	155300	3955111275	47550	47550	47550	47550	0
186	20250327	155200	3955111275	47550	47550	47550	47550	0
187	20250327	155100	3955111275	47550	47550	47550	47550	0
188	20250327	155000	3955111275	47550	47550	47550	47550	0
189	20250327	154900	3955111275	47550	47550	47550	47550	0
190	20250327	154800	3955111275	47550	47550	47550	47550	0
191	20250327	154700	3955111275	47550	47550	47550	47550	0
192	20250327	154600	3955111275	47550	47550	47550	47550	0
193	20250327	154500	3955111275	47550	47550	47550	47550	0
194	20250327	154400	3955111275	47550	47550	47550	47550	0
195	20250327	154300	3955111275	47550	47550	47550	47550	0
196	20250327	154200	3955111275	47550	47550	47550	47550	0
197	20250327	154100	3955111275	47550	47550	47550	47550	0
198	20250327	154000	3955111275	47550	47550	47550	47550	0
199	20250327	153900	3955111275	47550	47550	47550	47550	0
200	20250327	153800	3955111275	47550	47550	47550	47550	0
201	20250327	153700	3955111275	47550	47550	47550	47550	0
202	20250327	153600	3955111275	47550	47550	47550	47550	0
203	20250327	153500	3955111275	47550	47550	47550	47550	0
204	20250327	153400	3955111275	47550	47550	47550	47550	0
205	20250327	153300	3955111275	47550	47550	47550	47550	0
206	20250327	153200	3955111275	47550	47550	47550	47550	0
207	20250327	153100	3955111275	47550	47550	47550	47550	0
208	20250327	153000	3955111275	47550	47550	47550	47550	3366
209	20250327	152900	3795057975	47400	47400	47400	47400	0
210	20250327	152800	3795057975	47400	47400	47400	47400	0
211	20250327	152700	3795057975	47400	47400	47400	47400	0
212	20250327	152600	3795057975	47400	47400	47400	47400	0
213	20250327	152500	3795057975	47400	47400	47400	47400	0
214	20250327	152400	3795057975	47400	47400	47400	47400	0
215	20250327	152300	3795057975	47400	47400	47400	47400	0
216	20250327	152200	3795057975	47400	47400	47400	47400	0
217	20250327	152100	3795057975	47400	47400	47400	47400	0
218	20250327	152000	3795057975	47400	47400	47400	47400	0
219	20250327	151900	3795057975	47400	47350	47500	47200	893
220	20250327	151800	3752829575	47400	47350	47400	47350	157
221	20250327	151700	3745390425	47350	47450	47450	47350	602
222	20250327	151600	3716851425	47500	47450	47500	47400	586
223	20250327	151500	3689036825	47450	47550	47600	47450	290
224	20250327	151400	3675260775	47450	47600	47600	47350	2197
225	20250327	151300	3571205125	47400	47500	47500	47350	1003
226	20250327	151200	3523621275	47450	47600	47600	47450	2228
227	20250327	151100	3417768975	47650	47600	47650	47600	92
228	20250327	151000	3413389275	47650	47600	47650	47600	29
229	20250327	150900	3412007925	47650	47650	47650	47600	116
230	20250327	150800	3406485575	47650	47650	47700	47600	35
231	20250327	150700	3404818625	47700	47700	47700	47600	214
232	20250327	150600	3394619025	47650	47700	47700	47650	131
233	20250327	150500	3388375575	47700	47700	47750	47650	225
234	20250327	150400	3377643325	47700	47700	47700	47650	95
235	20250327	150300	3373112075	47700	47700	47750	47700	524
236	20250327	150200	3348116925	47750	47650	47750	47650	181
237	20250327	150100	3339482875	47700	47700	47750	47650	327
238	20250327	150000	3323884725	47750	47700	47750	47700	42
239	20250327	145900	3321880525	47700	47750	47800	47700	287
240	20250327	145800	3308177925	47700	47750	47750	47700	112
241	20250327	145700	3302834375	47700	47750	47750	47700	61
242	20250327	145600	3299924225	47750	47700	47750	47650	306
243	20250327	145500	3285327425	47750	47700	47750	47700	41
244	20250327	145400	3283370825	47700	47750	47800	47700	202
245	20250327	145300	3273730625	47800	47800	47800	47750	106
246	20250327	145200	3268664075	47800	47850	47850	47800	209
247	20250327	145100	3258673425	47800	47850	47850	47800	106
248	20250327	145000	3253601575	47850	47850	47850	47800	429
249	20250327	144900	3233075875	47850	47900	47900	47850	12
250	20250327	144800	3232501225	47900	47900	47900	47850	137
251	20250327	144700	3225942575	47900	47850	47900	47850	10
252	20250327	144600	3225463625	47850	47850	47850	47800	252
253	20250327	144500	3213406075	47900	47850	47900	47850	11
254	20250327	144400	3212879225	47850	47850	47900	47800	140
255	20250327	144300	3206179975	47850	47800	47850	47800	137
256	20250327	144200	3199624575	47850	47800	47850	47800	170
257	20250327	144100	3191495075	47800	47900	47900	47800	18
258	20250327	144000	3190633775	47850	47850	47900	47800	361
259	20250327	143900	3173354375	47850	47850	47900	47800	17
260	20250327	143800	3172541025	47800	47775	47850	47775	670
261	20250327	143700	3140500050	47750	47750	47750	47750	100
262	20250327	143600	3135725050	47750	47750	47800	47700	289
263	20250327	143500	3121923200	47650	47800	47850	47650	808
264	20250327	143400	3083351150	47750	47750	47800	47750	1223
265	20250327	143300	3024938950	47850	47800	47850	47750	1588
266	20250327	143200	2949081400	47800	47900	47900	47800	665
267	20250327	143100	2917247350	47900	47900	47950	47900	203
268	20250327	143000	2907523600	47950	47950	47950	47900	241
269	20250327	142900	2895967700	47950	48000	48000	47950	32
270	20250327	142800	2894432450	48000	47950	48000	47900	191
271	20250327	142700	2885275050	47950	47900	48000	47900	79
272	20250327	142600	2881486650	47950	48050	48050	47900	16
273	20250327	142500	2880718850	47900	47850	47900	47850	114
274	20250327	142400	2875258900	47850	48050	48100	47850	1120
275	20250327	142300	2821560350	48100	48150	48150	48100	2
276	20250327	142200	2821464100	48150	48050	48150	48050	256
277	20250327	142100	2809152500	48050	48050	48150	48050	71
278	20250327	142000	2805737200	48100	48100	48100	48050	142
279	20250327	141900	2798907100	48100	48150	48150	48050	139
280	20250327	141800	2792214800	48150	48100	48150	48050	72
281	20250327	141700	2788751400	48050	48000	48050	48000	12
282	20250327	141600	2788175000	48100	48050	48100	48000	63
283	20250327	141500	2785147450	48000	48050	48150	48000	70
284	20250327	141400	2781785600	48050	48150	48150	48050	294
285	20250327	141300	2767647550	48150	48100	48150	48100	69
286	20250327	141200	2764325750	48100	48050	48200	48050	73
287	20250327	141100	2760816650	48100	48150	48150	48100	399
288	20250327	141000	2741608300	48150	48150	48200	48150	133
289	20250327	140900	2735203900	48150	48150	48150	48050	51
290	20250327	140800	2732748650	48100	48200	48200	48050	614
291	20250327	140700	2703193700	48200	48200	48200	48200	74
292	20250327	140600	2699626900	48150	48200	48200	48150	11
293	20250327	140500	2699096800	48200	48200	48200	48200	48
294	20250327	140400	2696783200	48250	48150	48250	48150	20
295	20250327	140300	2695819550	48150	48200	48200	48150	203
296	20250327	140200	2686035000	48150	48150	48150	48150	1
297	20250327	140100	2685986850	48200	48150	48250	48150	74
298	20250327	140000	2682419950	48100	48300	48300	48100	282
299	20250327	135900	2668833600	48250	48250	48300	48200	185
300	20250327	135800	2659907000	48300	48250	48300	48200	64
301	20250327	135700	2656816100	48250	48200	48250	48200	280
302	20250327	135600	2643306150	48200	48300	48300	48200	11
303	20250327	135500	2642774950	48250	48250	48250	48200	87
304	20250327	135400	2638577300	48250	48200	48250	48200	106
305	20250327	135300	2633468050	48300	48150	48300	48150	88
306	20250327	135200	2629225750	48200	48250	48300	48100	156
307	20250327	135100	2621705900	48200	48250	48250	48200	219
308	20250327	135000	2611140000	48250	48300	48300	48200	51
309	20250327	134900	2608680550	48200	48300	48300	48200	344
310	20250327	134800	2592079050	48250	48300	48300	48250	167
311	20250327	134700	2584014750	48300	48250	48300	48250	68
312	20250327	134600	2580730700	48250	48300	48300	48250	20
313	20250327	134500	2579765250	48250	48300	48300	48250	320
314	20250327	134400	2564315650	48250	48250	48300	48250	133
315	20250327	134300	2557892450	48250	48250	48250	48250	69
316	20250327	134200	2554563200	48200	48250	48250	48200	152
317	20250327	134100	2547230250	48250	48150	48250	48150	13
318	20250327	134000	2546603300	48150	48250	48250	48100	16
319	20250327	133900	2545831700	48150	48200	48200	48150	698
320	20250327	133800	2512200500	48150	48200	48200	48150	50
321	20250327	133700	2509792400	48200	48200	48200	48150	87
322	20250327	133600	2505600900	48200	48200	48200	48150	295
323	20250327	133500	2491382000	48200	48150	48250	48150	233
324	20250327	133400	2480161950	48200	48150	48250	48150	213
325	20250327	133300	2469895550	48200	48150	48200	48150	145
326	20250327	133200	2462906650	48150	48150	48200	48100	60
327	20250327	133100	2460017200	48100	48100	48100	48100	24
328	20250327	133000	2458862800	48150	48100	48150	48100	109
329	20250327	132900	2453615550	48100	48100	48150	48100	13
330	20250327	132800	2452989750	48100	48100	48150	48100	73
331	20250327	132700	2449476100	48150	48100	48150	48100	41
332	20250327	132600	2447503550	48100	48100	48100	48050	175
333	20250327	132500	2439086100	48100	48050	48100	48050	103
334	20250327	132400	2434136800	48050	48050	48050	48050	77
335	20250327	132300	2430436950	48000	48050	48050	48000	24
336	20250327	132200	2429283850	48050	48050	48050	48050	32
337	20250327	132100	2427746250	47950	48050	48100	47950	252
338	20250327	132000	2415648750	48000	48100	48100	48000	83
339	20250327	131900	2411660150	48100	48000	48100	48000	23
340	20250327	131800	2410556050	48000	48000	48050	47950	366
341	20250327	131700	2392988300	48000	48100	48100	48000	99
342	20250327	131600	2388235400	48050	48200	48200	48050	256
343	20250327	131500	2375931750	48100	48150	48200	48100	193
344	20250327	131400	2366639850	48150	48150	48200	48150	243
345	20250327	131300	2354936150	48200	48200	48200	48150	296
346	20250327	131200	2340669000	48200	48200	48300	48200	141
347	20250327	131100	2333868200	48200	48200	48200	48200	132
348	20250327	131000	2327505800	48200	48150	48200	48150	110
349	20250327	130900	2322208850	48150	48150	48150	48100	229
350	20250327	130800	2311183750	48200	48150	48200	48150	62
351	20250327	130700	2308198400	48200	48150	48200	48150	138
352	20250327	130600	2301553150	48200	48200	48200	48150	68
353	20250327	130500	2298275600	48200	48250	48250	48200	364
354	20250327	130400	2280719850	48250	48250	48250	48200	128
355	20250327	130300	2274546350	48250	48250	48250	48200	22
356	20250327	130200	2273485450	48200	48150	48200	48150	168
357	20250327	130100	2265388450	48200	48300	48300	48200	20
358	20250327	130000	2264423450	48300	48150	48300	48150	64
359	20250327	125900	2261337750	48200	48300	48300	48200	750
360	20250327	125800	2225174350	48300	48250	48300	48250	71
361	20250327	125700	2221748200	48200	48250	48250	48200	20
362	20250327	125600	2220783250	48250	48250	48250	48200	65
363	20250327	125500	2217647150	48250	48250	48250	48200	28
364	20250327	125400	2216296300	48250	48250	48250	48250	42
365	20250327	125300	2214269800	48250	48200	48250	48200	116
366	20250327	125200	2208675500	48200	48200	48200	48150	13
367	20250327	125100	2208048950	48200	48200	48200	48200	57
368	20250327	125000	2205301550	48200	48150	48200	48150	10
369	20250327	124900	2204819600	48150	48150	48150	48100	146
370	20250327	124800	2197789750	48150	48250	48250	48150	465
371	20250327	124700	2175377850	48250	48200	48250	48200	85
372	20250327	124600	2171277600	48150	48200	48250	48150	17
373	20250327	124500	2170457850	48200	48150	48200	48150	387
374	20250327	124400	2151814450	48200	48200	48200	48200	142
375	20250327	124300	2144970050	48200	48150	48200	48150	77
376	20250327	124200	2141258750	48150	48200	48200	48150	12
377	20250327	124100	2140680800	48200	48150	48250	48150	219
378	20250327	124000	2130125000	48150	48200	48200	48150	111
379	20250327	123900	2124779800	48200	48200	48200	48200	53
380	20250327	123800	2122225200	48200	48150	48200	48150	81
381	20250327	123700	2118324200	48100	48100	48200	48100	71
382	20250327	123600	2114905600	48150	48150	48200	48150	335
383	20250327	123500	2098775000	48150	48150	48200	48150	160
384	20250327	123400	2091067750	48100	48150	48150	48100	20
385	20250327	123300	2090104900	48150	48150	48150	48150	61
386	20250327	123200	2087167750	48150	48100	48150	48100	21
387	20250327	123100	2086156700	48100	48150	48150	48100	57
388	20250327	123000	2083412200	48150	48100	48150	48100	13
389	20250327	122900	2082786300	48150	48100	48150	48100	68
390	20250327	122800	2079512200	48100	48100	48100	48100	143
391	20250327	122700	2072633900	48150	48100	48150	48050	82
392	20250327	122600	2068691150	48100	48100	48200	48050	201
393	20250327	122500	2059022200	48100	48150	48150	48100	110
394	20250327	122400	2053731000	48200	48150	48200	48150	12
395	20250327	122300	2053152850	48100	48150	48200	48100	119
396	20250327	122200	2047422600	48150	48050	48150	48050	144
397	20250327	122100	2040489100	48150	48150	48200	48150	142
398	20250327	122000	2033651300	48200	48200	48200	48100	13
399	20250327	121900	2033024850	48200	48150	48200	48150	252
400	20250327	121800	2020883950	48200	48150	48200	48150	47
401	20250327	121700	2018620450	48100	48150	48200	48100	107
402	20250327	121600	2013468900	48150	48150	48150	48150	141
403	20250327	121500	2006679750	48150	48150	48200	48150	101
404	20250327	121400	2001816050	48150	48200	48200	48100	37
405	20250327	121300	2000035000	48200	48200	48200	48150	305
406	20250327	121200	1985342000	48200	48200	48200	48200	9
407	20250327	121100	1984908200	48100	48150	48200	48100	76
408	20250327	121000	1981247550	48150	48200	48200	48150	410
409	20250327	120900	1961490700	48200	48150	48200	48150	22
410	20250327	120800	1960430450	48200	48250	48250	48150	172
411	20250327	120700	1952143550	48250	48200	48250	48200	129
412	20250327	120600	1945924700	48250	48250	48250	48150	89
413	20250327	120500	1941637400	48250	48200	48250	48200	40
414	20250327	120400	1939709350	48350	48200	48350	48200	306
415	20250327	120300	1924944200	48250	48250	48250	48150	12
416	20250327	120200	1924365300	48250	48250	48250	48250	9
417	20250327	120100	1923931050	48250	48250	48250	48050	188
418	20250327	120000	1914873150	48200	48250	48250	48150	24
419	20250327	115900	1913715600	48200	48200	48200	48200	149
420	20250327	115800	1906533800	48250	48300	48300	48250	194
421	20250327	115700	1897166550	48150	48300	48300	48150	482
422	20250327	115600	1873915750	48300	48300	48300	48300	55
423	20250327	115500	1871259250	48250	48250	48300	48250	21
424	20250327	115400	1870245150	48250	48300	48300	48200	14
425	20250327	115300	1869569200	48300	48250	48300	48250	121
426	20250327	115200	1863730400	48300	48200	48300	48200	274
427	20250327	115100	1850516200	48200	48300	48300	48200	12
428	20250327	115000	1849936800	48250	48200	48300	48200	152
429	20250327	114900	1842602800	48250	48250	48250	48250	265
430	20250327	114800	1829816550	48200	48200	48250	48150	187
431	20250327	114700	1820803200	48150	48200	48200	48150	211
432	20250327	114600	1810633050	48250	48200	48250	48150	428
433	20250327	114500	1790002550	48150	48200	48200	48150	18
434	20250327	114400	1789135300	48150	48200	48200	48150	93
435	20250327	114300	1784657200	48200	48100	48200	48100	24
436	20250327	114200	1783501550	48150	48050	48150	48050	164
437	20250327	114100	1775611650	48100	48050	48100	48050	79
438	20250327	114000	1771812000	48100	48050	48150	48050	178
439	20250327	113900	1763255050	48050	48000	48050	48000	17
440	20250327	113800	1762438750	48050	47950	48050	47950	13
441	20250327	113700	1761814300	47950	48000	48100	47950	339
442	20250327	113600	1745540300	48000	47950	48000	47950	160
443	20250327	113500	1737868150	48000	47900	48000	47900	10
444	20250327	113400	1737388250	47950	48000	48000	47900	581
445	20250327	113300	1709524900	47950	47900	47950	47900	125
446	20250327	113200	1703531200	47950	47950	47950	47900	74
447	20250327	113100	1699982950	47950	47950	47950	47900	226
448	20250327	113000	1689147050	47950	47950	47950	47950	73
449	20250327	112900	1685646700	47950	47950	47950	47950	39
450	20250327	112800	1683776650	47900	47950	47950	47900	99
451	20250327	112700	1679030800	47900	47950	47950	47900	3
452	20250327	112600	1678887000	47950	47950	47950	47900	181
453	20250327	112500	1670216550	47850	47950	47950	47850	142
454	20250327	112400	1663407850	47950	47900	47950	47900	67
455	20250327	112300	1660198450	47950	47900	47950	47850	233
456	20250327	112200	1649040950	47950	47950	47950	47950	33
457	20250327	112100	1647458600	47900	47900	47950	47900	133
458	20250327	112000	1641087800	47950	48000	48100	47900	131
459	20250327	111900	1634805400	48100	48000	48100	47900	194
460	20250327	111800	1625499700	48000	48000	48000	47950	590
461	20250327	111700	1597196600	48000	48000	48100	48000	332
462	20250327	111600	1581259700	48100	48000	48100	48000	47
463	20250327	111500	1579003600	48000	48000	48100	48000	276
464	20250327	111400	1565749200	48150	48000	48150	48000	32
465	20250327	111300	1564211700	47950	48050	48050	47950	31
466	20250327	111200	1562722250	48050	48050	48100	48050	313
467	20250327	111100	1547673250	48000	48050	48100	48000	77
468	20250327	111000	1543974800	48100	48100	48100	48050	97
469	20250327	110900	1539311250	48100	48000	48100	48000	148
470	20250327	110800	1532193350	48000	48000	48100	48000	26
471	20250327	110700	1530944400	48050	48100	48100	48050	37
472	20250327	110600	1529166450	48050	47950	48100	47950	477
473	20250327	110500	1506268950	48000	48000	48000	47950	123
474	20250327	110400	1500368050	47950	47950	48000	47950	141
475	20250327	110300	1493607050	48000	48000	48000	48000	188
476	20250327	110200	1484583050	47950	48000	48000	47950	25
477	20250327	110100	1483383750	47950	47950	47950	47950	83
478	20250327	110000	1479403900	48000	47950	48000	47900	167
479	20250327	105900	1471389250	47950	47900	48000	47900	60
480	20250327	105800	1468509550	47900	47950	48000	47900	58
481	20250327	105700	1465728650	47950	47900	48000	47900	142
482	20250327	105600	1458912900	48000	48050	48050	47950	858
483	20250327	105500	1417729750	48100	48050	48100	48050	80
484	20250327	105400	1413882350	48050	48050	48100	48050	53
485	20250327	105300	1411335200	48100	48050	48100	48050	88
486	20250327	105200	1407103850	48100	48100	48100	48050	27
487	20250327	105100	1405805600	48050	48100	48150	48050	264
488	20250327	105000	1393098850	48150	48100	48150	48100	57
489	20250327	104900	1390356950	48100	48150	48150	48100	21
490	20250327	104800	1389346350	48050	48050	48200	48050	206
491	20250327	104700	1379427650	48050	48200	48200	48050	3
492	20250327	104600	1379283250	48200	48200	48200	48050	307
493	20250327	104500	1364521000	48150	48150	48200	48100	190
494	20250327	104400	1355368800	48100	48150	48150	48100	56
495	20250327	104300	1352672450	48200	48150	48300	48150	132
496	20250327	104200	1346309000	48150	48150	48250	48150	159
497	20250327	104100	1338639300	48200	48050	48200	48050	86
498	20250327	104000	1334495450	48200	48050	48200	48050	35
499	20250327	103900	1332809900	48050	48100	48150	48050	234
500	20250327	103800	1321557050	48050	48150	48150	48050	257
501	20250327	103700	1309194450	48150	48100	48250	48100	18
502	20250327	103600	1308326900	48100	48200	48200	48100	351
503	20250327	103500	1291438250	48150	48200	48250	48150	168
504	20250327	103400	1283336400	48250	48200	48250	48150	13
505	20250327	103300	1282709400	48250	48200	48250	48150	252
506	20250327	103200	1270555150	48250	48200	48250	48200	84
507	20250327	103100	1266505900	48250	48200	48250	48200	172
508	20250327	103000	1258214750	48200	48200	48200	48200	46
509	20250327	102900	1255997550	48200	48150	48250	48150	27
510	20250327	102800	1254696550	48300	48200	48300	48150	80
511	20250327	102700	1250839500	48200	48350	48350	48200	247
512	20250327	102600	1238908800	48350	48250	48350	48250	131
513	20250327	102500	1232587050	48250	48200	48350	48200	15
514	20250327	102400	1231862400	48250	48250	48300	48200	135
515	20250327	102300	1225343650	48300	48200	48300	48200	105
516	20250327	102200	1220277200	48300	48300	48350	48200	272
517	20250327	102100	1207150650	48350	48350	48350	48300	113
518	20250327	102000	1201692550	48250	48350	48350	48250	11
519	20250327	101900	1201160800	48350	48400	48400	48250	21
520	20250327	101800	1200145550	48200	48350	48350	48200	761
521	20250327	101700	1163406800	48350	48350	48400	48350	24
522	20250327	101600	1162245850	48350	48400	48400	48300	16
523	20250327	101500	1161471800	48350	48400	48400	48350	146
524	20250327	101400	1154412600	48300	48250	48400	48250	200
525	20250327	101300	1144739250	48300	48400	48400	48300	242
526	20250327	101200	1133046850	48300	48400	48400	48300	870
527	20250327	101100	1090957750	48350	48300	48350	48300	383
528	20250327	101000	1072453150	48250	48200	48250	48200	56
529	20250327	100900	1069751400	48250	48250	48250	48200	223
530	20250327	100800	1058991950	48250	48250	48300	48250	354
531	20250327	100700	1041910900	48300	48300	48300	48250	26
532	20250327	100600	1040655150	48300	48200	48300	48200	26
533	20250327	100500	1039400700	48200	48250	48275	48200	61
534	20250327	100400	1036457500	48250	48250	48250	48250	112
535	20250327	100300	1031053500	48250	48150	48250	48100	376
536	20250327	100200	1012937950	48150	48100	48150	48100	212
537	20250327	100100	1002730700	48050	48050	48100	48025	47
538	20250327	100000	1000472325	48050	48150	48150	47950	685
539	20250327	095900	967554825	48150	48050	48150	48000	974
540	20250327	095800	920730775	48000	48000	48000	48000	13
541	20250327	095700	920106775	48000	48000	48000	48000	349
542	20250327	095600	903354775	48000	47700	48000	47700	536
543	20250327	095500	877711125	47750	47700	47750	47700	20
544	20250327	095400	876756875	47750	47750	47750	47750	73
545	20250327	095300	873271125	47850	47750	47850	47750	113
546	20250327	095200	867874075	47850	47800	47850	47750	51
547	20250327	095100	865436275	47800	47850	47850	47800	105
548	20250327	095000	860416675	47850	47800	47850	47750	33
549	20250327	094900	858838575	47800	47900	47900	47800	70
550	20250327	094800	855492325	47900	47800	47900	47800	4
551	20250327	094700	855300825	47900	47850	47900	47850	96
552	20250327	094600	850706225	47850	47800	47850	47800	54
553	20250327	094500	848124825	47850	47750	47850	47750	81
554	20250327	094400	844253525	47800	47850	47850	47800	146
555	20250327	094300	837274625	47900	47950	47950	47850	376
556	20250327	094200	819276575	47950	47900	47950	47900	95
557	20250327	094100	814725525	47900	47900	47900	47900	202
558	20250327	094000	805049725	47900	47950	47950	47850	487
559	20250327	093900	781728725	47950	47900	47950	47850	69
560	20250327	093800	778421125	47900	47850	47900	47850	665
561	20250327	093700	746600775	47800	47850	47850	47800	75
562	20250327	093600	743014025	47850	47800	47850	47800	56
563	20250327	093500	740335925	47800	47800	47800	47750	40
564	20250327	093400	738425125	47800	47850	47850	47800	78
565	20250327	093300	734696625	47800	47850	47850	47800	166
566	20250327	093200	726756775	47850	47850	47850	47800	24
567	20250327	093100	725609375	47800	47800	47850	47800	59
568	20250327	093000	722788975	47800	47850	47850	47800	27
569	20250327	092900	721498225	47850	47750	47850	47750	844
570	20250327	092800	681191225	47700	47850	47850	47700	349
571	20250327	092700	664522350	47850	47800	47850	47800	132
572	20250327	092600	658212600	47850	47850	47850	47800	228
573	20250327	092500	647313900	47850	47850	47850	47850	6
574	20250327	092400	647026800	47850	47800	47850	47750	555
575	20250327	092300	620498650	47800	47800	47850	47800	260
576	20250327	092200	608070500	47800	47750	47850	47650	2008
577	20250327	092100	512149000	47750	47750	47750	47750	2
578	20250327	092000	512053500	47750	47750	47750	47650	35
579	20250327	091900	510384450	47750	47750	47750	47650	60
580	20250327	091800	507524550	47700	47800	47800	47700	275
581	20250327	091700	494393800	47800	47800	47800	47650	21
582	20250327	091600	493392200	47800	47700	47800	47600	578
583	20250327	091500	465815550	47600	47700	47700	47600	57
584	20250327	091400	463100850	47700	47550	47700	47550	37
585	20250327	091300	461339500	47550	47700	47700	47550	833
586	20250327	091200	421691750	47750	47600	47750	47600	164
587	20250327	091100	413879550	47750	47600	47800	47600	613
588	20250327	091000	384684750	47700	47700	47800	47650	1608
589	20250327	090900	307980050	47650	47700	47700	47650	435
590	20250327	090800	287231700	47650	47700	47700	47650	17
591	20250327	090700	286421100	47700	47650	47700	47550	512
592	20250327	090600	262054250	47600	47600	47650	47600	145
593	20250327	090500	255152200	47650	47850	47850	47550	965
594	20250327	090400	209017750	47850	47800	47850	47750	180
595	20250327	090300	200409650	47750	47850	47850	47650	633
596	20250327	090200	170148150	47850	47850	47850	47550	1029
597	20250327	090100	121040650	47750	47700	47750	47500	1098
598	20250327	090000	68674050	47700	47850	47850	47700	1437