KissMeData/007540/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184600	275026700	50300	50300	50300	50300	151
3	20240327	184500	275026700	50300	50300	50300	50300	0
4	20240327	184400	275026700	50300	50300	50300	50300	0
5	20240327	184300	275026700	50300	50300	50300	50300	0
6	20240327	184200	275026700	50300	50300	50300	50300	0
7	20240327	184100	275026700	50300	50300	50300	50300	0
8	20240327	184000	275026700	50300	50300	50300	50300	0
9	20240327	183900	275026700	50300	50300	50300	50300	0
10	20240327	183800	275026700	50300	50300	50300	50300	0
11	20240327	183700	275026700	50300	50300	50300	50300	0
12	20240327	183600	275026700	50300	50300	50300	50300	0
13	20240327	183500	275026700	50300	50300	50300	50300	0
14	20240327	183400	275026700	50300	50300	50300	50300	0
15	20240327	183300	275026700	50300	50300	50300	50300	0
16	20240327	183200	275026700	50300	50300	50300	50300	0
17	20240327	183100	275026700	50300	50300	50300	50300	0
18	20240327	183000	275026700	50300	50300	50300	50300	0
19	20240327	182900	275026700	50300	50300	50300	50300	0
20	20240327	182800	275026700	50300	50300	50300	50300	0
21	20240327	182700	275026700	50300	50300	50300	50300	0
22	20240327	182600	275026700	50300	50300	50300	50300	0
23	20240327	182500	275026700	50300	50300	50300	50300	0
24	20240327	182400	275026700	50300	50300	50300	50300	0
25	20240327	182300	275026700	50300	50300	50300	50300	0
26	20240327	182200	275026700	50300	50300	50300	50300	0
27	20240327	182100	275026700	50300	50300	50300	50300	0
28	20240327	182000	275026700	50300	50300	50300	50300	0
29	20240327	181900	275026700	50300	50300	50300	50300	0
30	20240327	181800	275026700	50300	50300	50300	50300	0
31	20240327	181700	275026700	50300	50300	50300	50300	0
32	20240327	181600	275026700	50300	50300	50300	50300	151
33	20240327	181500	275026700	50300	50300	50300	50300	0
34	20240327	181400	275026700	50300	50300	50300	50300	0
35	20240327	181300	275026700	50300	50300	50300	50300	0
36	20240327	181200	275026700	50300	50300	50300	50300	0
37	20240327	181100	275026700	50300	50300	50300	50300	0
38	20240327	181000	275026700	50300	50300	50300	50300	0
39	20240327	180900	275026700	50300	50300	50300	50300	0
40	20240327	180800	275026700	50300	50300	50300	50300	0
41	20240327	180700	275026700	50300	50300	50300	50300	0
42	20240327	180600	275026700	50300	50300	50300	50300	0
43	20240327	180500	275026700	50300	50300	50300	50300	0
44	20240327	180400	275026700	50300	50300	50300	50300	0
45	20240327	180300	275026700	50300	50300	50300	50300	0
46	20240327	180200	275026700	50300	50300	50300	50300	0
47	20240327	180100	275026700	50300	50300	50300	50300	0
48	20240327	180000	275026700	50300	50300	50300	50300	0
49	20240327	175900	275026700	50300	50300	50300	50300	0
50	20240327	175800	275026700	50300	50300	50300	50300	0
51	20240327	175700	275026700	50300	50300	50300	50300	0
52	20240327	175600	275026700	50300	50300	50300	50300	0
53	20240327	175500	275026700	50300	50300	50300	50300	0
54	20240327	175400	275026700	50300	50300	50300	50300	0
55	20240327	175300	275026700	50300	50300	50300	50300	0
56	20240327	175200	275026700	50300	50300	50300	50300	0
57	20240327	175100	275026700	50300	50300	50300	50300	0
58	20240327	175000	275026700	50300	50300	50300	50300	0
59	20240327	174900	275026700	50300	50300	50300	50300	0
60	20240327	174800	275026700	50300	50300	50300	50300	0
61	20240327	174700	275026700	50300	50300	50300	50300	0
62	20240327	174600	275026700	50300	50300	50300	50300	151
63	20240327	174500	275026700	50300	50300	50300	50300	0
64	20240327	174400	275026700	50300	50300	50300	50300	0
65	20240327	174300	275026700	50300	50300	50300	50300	0
66	20240327	174200	275026700	50300	50300	50300	50300	0
67	20240327	174100	275026700	50300	50300	50300	50300	0
68	20240327	174000	275026700	50300	50300	50300	50300	0
69	20240327	173900	275026700	50300	50300	50300	50300	0
70	20240327	173800	275026700	50300	50300	50300	50300	0
71	20240327	173700	275026700	50300	50300	50300	50300	0
72	20240327	173600	275026700	50300	50300	50300	50300	0
73	20240327	173500	275026700	50300	50300	50300	50300	0
74	20240327	173400	275026700	50300	50300	50300	50300	0
75	20240327	173300	275026700	50300	50300	50300	50300	0
76	20240327	173200	275026700	50300	50300	50300	50300	0
77	20240327	173100	275026700	50300	50300	50300	50300	0
78	20240327	173000	275026700	50300	50300	50300	50300	0
79	20240327	172900	275026700	50300	50300	50300	50300	0
80	20240327	172800	275026700	50300	50300	50300	50300	0
81	20240327	172700	275026700	50300	50300	50300	50300	0
82	20240327	172600	275026700	50300	50300	50300	50300	0
83	20240327	172500	275026700	50300	50300	50300	50300	0
84	20240327	172400	275026700	50300	50300	50300	50300	0
85	20240327	172300	275026700	50300	50300	50300	50300	0
86	20240327	172200	275026700	50300	50300	50300	50300	0
87	20240327	172100	275026700	50300	50300	50300	50300	0
88	20240327	172000	275026700	50300	50300	50300	50300	0
89	20240327	171900	275026700	50300	50300	50300	50300	0
90	20240327	171800	275026700	50300	50300	50300	50300	0
91	20240327	171700	275026700	50300	50300	50300	50300	0
92	20240327	171600	275026700	50300	50300	50300	50300	151
93	20240327	171500	275026700	50300	50300	50300	50300	0
94	20240327	171400	275026700	50300	50300	50300	50300	0
95	20240327	171300	275026700	50300	50300	50300	50300	0
96	20240327	171200	275026700	50300	50300	50300	50300	0
97	20240327	171100	275026700	50300	50300	50300	50300	0
98	20240327	171000	275026700	50300	50300	50300	50300	0
99	20240327	170900	275026700	50300	50300	50300	50300	0
100	20240327	170800	275026700	50300	50300	50300	50300	0
101	20240327	170700	275026700	50300	50300	50300	50300	0
102	20240327	170600	275026700	50300	50300	50300	50300	0
103	20240327	170500	275026700	50300	50300	50300	50300	0
104	20240327	170400	275026700	50300	50300	50300	50300	0
105	20240327	170300	275026700	50300	50300	50300	50300	0
106	20240327	170200	275026700	50300	50300	50300	50300	0
107	20240327	170100	275026700	50300	50300	50300	50300	0
108	20240327	170000	275026700	50300	50300	50300	50300	0
109	20240327	165900	275026700	50300	50300	50300	50300	0
110	20240327	165800	275026700	50300	50300	50300	50300	0
111	20240327	165700	275026700	50300	50300	50300	50300	0
112	20240327	165600	275026700	50300	50300	50300	50300	0
113	20240327	165500	275026700	50300	50300	50300	50300	0
114	20240327	165400	275026700	50300	50300	50300	50300	0
115	20240327	165300	275026700	50300	50300	50300	50300	0
116	20240327	165200	275026700	50300	50300	50300	50300	0
117	20240327	165100	275026700	50300	50300	50300	50300	0
118	20240327	165000	275026700	50300	50300	50300	50300	0
119	20240327	164900	275026700	50300	50300	50300	50300	0
120	20240327	164800	275026700	50300	50300	50300	50300	0
121	20240327	164700	275026700	50300	50300	50300	50300	0
122	20240327	164600	275026700	50300	50300	50300	50300	151
123	20240327	164500	275026700	50300	50300	50300	50300	0
124	20240327	164400	275026700	50300	50300	50300	50300	0
125	20240327	164300	275026700	50300	50300	50300	50300	0
126	20240327	164200	275026700	50300	50300	50300	50300	0
127	20240327	164100	275026700	50300	50300	50300	50300	0
128	20240327	164000	275026700	50300	50300	50300	50300	0
129	20240327	163900	275026700	50300	50300	50300	50300	0
130	20240327	163800	275026700	50300	50300	50300	50300	0
131	20240327	163700	275026700	50300	50300	50300	50300	0
132	20240327	163600	275026700	50300	50300	50300	50300	0
133	20240327	163500	275026700	50300	50300	50300	50300	0
134	20240327	163400	275026700	50300	50300	50300	50300	0
135	20240327	163300	275026700	50300	50300	50300	50300	0
136	20240327	163200	275026700	50300	50300	50300	50300	0
137	20240327	163100	275026700	50300	50300	50300	50300	0
138	20240327	163000	275026700	50300	50300	50300	50300	0
139	20240327	162900	275026700	50300	50300	50300	50300	0
140	20240327	162800	275026700	50300	50300	50300	50300	0
141	20240327	162700	275026700	50300	50300	50300	50300	0
142	20240327	162600	275026700	50300	50300	50300	50300	0
143	20240327	162500	275026700	50300	50300	50300	50300	0
144	20240327	162400	275026700	50300	50300	50300	50300	0
145	20240327	162300	275026700	50300	50300	50300	50300	0
146	20240327	162200	275026700	50300	50300	50300	50300	0
147	20240327	162100	275026700	50300	50300	50300	50300	0
148	20240327	162000	275026700	50300	50300	50300	50300	0
149	20240327	161900	275026700	50300	50300	50300	50300	0
150	20240327	161800	275026700	50300	50300	50300	50300	0
151	20240327	161700	275026700	50300	50300	50300	50300	0
152	20240327	161600	275026700	50300	50300	50300	50300	151
153	20240327	161500	275026700	50300	50300	50300	50300	0
154	20240327	161400	275026700	50300	50300	50300	50300	0
155	20240327	161300	275026700	50300	50300	50300	50300	0
156	20240327	161200	275026700	50300	50300	50300	50300	0
157	20240327	161100	275026700	50300	50300	50300	50300	0
158	20240327	161000	275026700	50300	50300	50300	50300	0
159	20240327	160900	275026700	50300	50300	50300	50300	0
160	20240327	160800	275026700	50300	50300	50300	50300	0
161	20240327	160700	275026700	50300	50300	50300	50300	0
162	20240327	160600	275026700	50300	50300	50300	50300	0
163	20240327	160500	275026700	50300	50300	50300	50300	0
164	20240327	160400	275026700	50300	50300	50300	50300	0
165	20240327	160300	275026700	50300	50300	50300	50300	0
166	20240327	160200	275026700	50300	50300	50300	50300	0
167	20240327	160100	275026700	50300	50300	50300	50300	0
168	20240327	160000	275026700	50300	50300	50300	50300	0
169	20240327	155900	275026700	50300	50300	50300	50300	0
170	20240327	155800	275026700	50300	50300	50300	50300	0
171	20240327	155700	275026700	50300	50300	50300	50300	0
172	20240327	155600	275026700	50300	50300	50300	50300	0
173	20240327	155500	275026700	50300	50300	50300	50300	0
174	20240327	155400	275026700	50300	50300	50300	50300	0
175	20240327	155300	275026700	50300	50300	50300	50300	0
176	20240327	155200	275026700	50300	50300	50300	50300	0
177	20240327	155100	275026700	50300	50300	50300	50300	0
178	20240327	155000	275026700	50300	50300	50300	50300	0
179	20240327	154900	275026700	50300	50300	50300	50300	0
180	20240327	154800	275026700	50300	50300	50300	50300	0
181	20240327	154700	275026700	50300	50300	50300	50300	0
182	20240327	154600	275026700	50300	50300	50300	50300	151
183	20240327	154500	275026700	50300	50300	50300	50300	0
184	20240327	154400	275026700	50300	50300	50300	50300	0
185	20240327	154300	275026700	50300	50300	50300	50300	0
186	20240327	154200	275026700	50300	50300	50300	50300	0
187	20240327	154100	275026700	50300	50300	50300	50300	0
188	20240327	154000	275026700	50300	50300	50300	50300	0
189	20240327	153900	275026700	50300	50300	50300	50300	0
190	20240327	153800	275026700	50300	50300	50300	50300	0
191	20240327	153700	275026700	50300	50300	50300	50300	0
192	20240327	153600	275026700	50300	50300	50300	50300	0
193	20240327	153500	275026700	50300	50300	50300	50300	0
194	20240327	153400	275026700	50300	50300	50300	50300	0
195	20240327	153300	275026700	50300	50300	50300	50300	0
196	20240327	153200	275026700	50300	50300	50300	50300	0
197	20240327	153100	275026700	50300	50300	50300	50300	0
198	20240327	153000	275026700	50300	50300	50300	50300	151
199	20240327	152900	267431400	50300	50300	50300	50300	0
200	20240327	152800	267431400	50300	50300	50300	50300	0
201	20240327	152700	267431400	50300	50300	50300	50300	0
202	20240327	152600	267431400	50300	50300	50300	50300	0
203	20240327	152500	267431400	50300	50300	50300	50300	0
204	20240327	152400	267431400	50300	50300	50300	50300	0
205	20240327	152300	267431400	50300	50300	50300	50300	0
206	20240327	152200	267431400	50300	50300	50300	50300	0
207	20240327	152100	267431400	50300	50300	50300	50300	0
208	20240327	152000	267431400	50300	50300	50300	50300	0
209	20240327	151900	267431400	50300	50200	50300	50200	71
210	20240327	151800	263867100	50200	50200	50200	50200	3
211	20240327	151700	263716500	50200	50200	50200	50200	265
212	20240327	151600	250413500	50300	50300	50300	50300	74
213	20240327	151500	246691300	50300	50300	50300	50300	7
214	20240327	151400	246339200	50300	50300	50300	50300	0
215	20240327	151300	246339200	50300	50300	50300	50300	0
216	20240327	151200	246339200	50300	50300	50300	50300	0
217	20240327	151100	246339200	50300	50300	50300	50300	1
218	20240327	151000	246288900	50300	50300	50300	50300	1
219	20240327	150900	246238600	50300	50300	50300	50300	0
220	20240327	150800	246238600	50300	50300	50300	50300	0
221	20240327	150700	246238600	50300	50300	50300	50300	35
222	20240327	150600	244478100	50300	50300	50300	50300	0
223	20240327	150500	244478100	50300	50300	50300	50300	0
224	20240327	150400	244478100	50300	50300	50300	50300	0
225	20240327	150300	244478100	50300	50300	50300	50300	0
226	20240327	150200	244478100	50300	50300	50300	50300	0
227	20240327	150100	244478100	50300	50300	50300	50300	0
228	20240327	150000	244478100	50300	50300	50300	50300	1
229	20240327	145900	244427800	50300	50300	50300	50300	0
230	20240327	145800	244427800	50300	50300	50300	50300	0
231	20240327	145700	244427800	50300	50300	50300	50300	0
232	20240327	145600	244427800	50300	50300	50300	50300	0
233	20240327	145500	244427800	50300	50300	50300	50300	0
234	20240327	145400	244427800	50300	50300	50300	50300	3
235	20240327	145300	244276900	50400	50400	50400	50400	1
236	20240327	145200	244226500	50400	50400	50400	50400	0
237	20240327	145100	244226500	50400	50400	50400	50400	0
238	20240327	145000	244226500	50400	50400	50400	50400	0
239	20240327	144900	244226500	50400	50400	50400	50400	0
240	20240327	144800	244226500	50400	50400	50400	50400	0
241	20240327	144700	244226500	50400	50400	50400	50400	0
242	20240327	144600	244226500	50400	50400	50400	50400	0
243	20240327	144500	244226500	50400	50400	50400	50400	0
244	20240327	144400	244226500	50400	50400	50400	50400	0
245	20240327	144300	244226500	50400	50400	50400	50400	0
246	20240327	144200	244226500	50400	50400	50400	50400	0
247	20240327	144100	244226500	50400	50400	50400	50400	0
248	20240327	144000	244226500	50400	50400	50400	50400	1
249	20240327	143900	244176100	50400	50400	50400	50400	2
250	20240327	143800	244075300	50400	50400	50400	50400	2
251	20240327	143700	243974500	50300	50300	50300	50300	0
252	20240327	143600	243974500	50300	50300	50300	50300	0
253	20240327	143500	243974500	50300	50300	50300	50300	0
254	20240327	143400	243974500	50300	50300	50300	50300	0
255	20240327	143300	243974500	50300	50300	50300	50300	0
256	20240327	143200	243974500	50300	50300	50300	50300	0
257	20240327	143100	243974500	50300	50300	50300	50300	0
258	20240327	143000	243974500	50300	50300	50300	50300	0
259	20240327	142900	243974500	50300	50300	50300	50300	0
260	20240327	142800	243974500	50300	50300	50300	50300	0
261	20240327	142700	243974500	50300	50300	50300	50300	0
262	20240327	142600	243974500	50300	50300	50300	50300	0
263	20240327	142500	243974500	50300	50300	50300	50300	0
264	20240327	142400	243974500	50300	50300	50300	50300	0
265	20240327	142300	243974500	50300	50300	50300	50300	0
266	20240327	142200	243974500	50300	50300	50300	50300	28
267	20240327	142100	242566100	50300	50300	50300	50300	0
268	20240327	142000	242566100	50300	50300	50300	50300	0
269	20240327	141900	242566100	50300	50300	50300	50300	0
270	20240327	141800	242566100	50300	50300	50300	50300	2
271	20240327	141700	242465500	50300	50300	50300	50300	0
272	20240327	141600	242465500	50300	50300	50300	50300	0
273	20240327	141500	242465500	50300	50300	50300	50300	0
274	20240327	141400	242465500	50300	50300	50300	50300	0
275	20240327	141300	242465500	50300	50300	50300	50300	0
276	20240327	141200	242465500	50300	50300	50300	50300	0
277	20240327	141100	242465500	50300	50300	50300	50300	0
278	20240327	141000	242465500	50300	50300	50300	50300	0
279	20240327	140900	242465500	50300	50300	50300	50300	0
280	20240327	140800	242465500	50300	50300	50300	50300	0
281	20240327	140700	242465500	50300	50300	50300	50300	0
282	20240327	140600	242465500	50300	50300	50300	50300	0
283	20240327	140500	242465500	50300	50300	50300	50300	0
284	20240327	140400	242465500	50300	50300	50300	50300	5
285	20240327	140300	242214000	50300	50300	50300	50300	0
286	20240327	140200	242214000	50300	50400	50400	50300	338
287	20240327	140100	225206600	50500	50500	50500	50500	3
288	20240327	140000	225055100	50500	50500	50500	50500	235
289	20240327	135900	213187600	50500	50500	50500	50500	2
290	20240327	135800	213086600	50600	50600	50600	50600	0
291	20240327	135700	213086600	50600	50600	50600	50600	0
292	20240327	135600	213086600	50600	50600	50600	50600	1
293	20240327	135500	213036000	50500	50500	50500	50500	0
294	20240327	135400	213036000	50500	50500	50500	50500	0
295	20240327	135300	213036000	50500	50500	50500	50500	20
296	20240327	135200	212026000	50500	50500	50500	50500	5
297	20240327	135100	211773500	50600	50600	50600	50600	5
298	20240327	135000	211520500	50600	50600	50600	50600	5
299	20240327	134900	211267500	50700	50600	50700	50600	6
300	20240327	134800	210963800	50600	50600	50600	50600	0
301	20240327	134700	210963800	50600	50600	50600	50600	21
302	20240327	134600	209901200	50600	50600	50600	50600	0
303	20240327	134500	209901200	50600	50600	50600	50600	0
304	20240327	134400	209901200	50600	50600	50600	50600	0
305	20240327	134300	209901200	50600	50600	50600	50600	0
306	20240327	134200	209901200	50600	50600	50600	50600	0
307	20240327	134100	209901200	50600	50600	50600	50600	0
308	20240327	134000	209901200	50600	50600	50600	50600	21
309	20240327	133900	208838600	50700	50700	50700	50700	294
310	20240327	133800	193932800	50800	50800	50800	50800	2
311	20240327	133700	193831200	50800	50800	50800	50800	0
312	20240327	133600	193831200	50800	50800	50800	50800	0
313	20240327	133500	193831200	50800	50800	50800	50800	0
314	20240327	133400	193831200	50800	50800	50800	50800	0
315	20240327	133300	193831200	50800	50800	50800	50800	0
316	20240327	133200	193831200	50800	50800	50800	50800	0
317	20240327	133100	193831200	50800	50800	50800	50800	0
318	20240327	133000	193831200	50800	50800	50800	50800	0
319	20240327	132900	193831200	50800	50800	50800	50800	2
320	20240327	132800	193729600	50800	50800	50800	50800	10
321	20240327	132700	193221600	50700	50700	50700	50700	0
322	20240327	132600	193221600	50700	50700	50700	50700	0
323	20240327	132500	193221600	50700	50700	50700	50700	0
324	20240327	132400	193221600	50700	50700	50700	50700	0
325	20240327	132300	193221600	50700	50700	50700	50700	0
326	20240327	132200	193221600	50700	50700	50700	50700	0
327	20240327	132100	193221600	50700	50700	50700	50700	2
328	20240327	132000	193120200	50800	50800	50800	50800	3
329	20240327	131900	192967800	50800	50800	50800	50800	37
330	20240327	131800	191088200	50700	50700	50700	50700	0
331	20240327	131700	191088200	50700	50700	50700	50700	0
332	20240327	131600	191088200	50700	50700	50700	50700	0
333	20240327	131500	191088200	50700	50700	50700	50700	0
334	20240327	131400	191088200	50700	50700	50700	50700	0
335	20240327	131300	191088200	50700	50700	50700	50700	0
336	20240327	131200	191088200	50700	50700	50700	50700	45
337	20240327	131100	188806700	50700	50700	50700	50700	0
338	20240327	131000	188806700	50700	50700	50700	50700	0
339	20240327	130900	188806700	50700	50700	50700	50700	0
340	20240327	130800	188806700	50700	50700	50700	50700	0
341	20240327	130700	188806700	50700	50700	50700	50700	0
342	20240327	130600	188806700	50700	50700	50700	50700	0
343	20240327	130500	188806700	50700	50700	50700	50700	0
344	20240327	130400	188806700	50700	50700	50700	50700	0
345	20240327	130300	188806700	50700	50700	50700	50700	0
346	20240327	130200	188806700	50700	50600	50700	50600	6
347	20240327	130100	188503000	50600	50600	50600	50600	3
348	20240327	130000	188351200	50600	50600	50600	50600	14
349	20240327	125900	187642800	50600	50600	50600	50600	6
350	20240327	125800	187339200	50600	50600	50600	50600	40
351	20240327	125700	185315200	50600	50600	50600	50600	4
352	20240327	125600	185112800	50600	50600	50600	50600	0
353	20240327	125500	185112800	50600	50600	50600	50600	5
354	20240327	125400	184859800	50600	50600	50600	50600	0
355	20240327	125300	184859800	50600	50600	50600	50600	1
356	20240327	125200	184809200	50600	50600	50600	50600	5
357	20240327	125100	184556200	50600	50600	50600	50600	0
358	20240327	125000	184556200	50600	50600	50600	50600	0
359	20240327	124900	184556200	50600	50600	50600	50600	0
360	20240327	124800	184556200	50600	50600	50600	50600	0
361	20240327	124700	184556200	50600	50600	50600	50600	0
362	20240327	124600	184556200	50600	50600	50600	50600	10
363	20240327	124500	184050200	50600	50600	50600	50600	20
364	20240327	124400	183038200	50600	50600	50600	50600	0
365	20240327	124300	183038200	50600	50600	50600	50600	0
366	20240327	124200	183038200	50600	50600	50600	50600	0
367	20240327	124100	183038200	50600	50600	50600	50600	0
368	20240327	124000	183038200	50600	50600	50600	50600	0
369	20240327	123900	183038200	50600	50600	50600	50600	1
370	20240327	123800	182987600	50500	50500	50500	50500	0
371	20240327	123700	182987600	50500	50500	50500	50500	0
372	20240327	123600	182987600	50500	50500	50500	50500	0
373	20240327	123500	182987600	50500	50500	50500	50500	0
374	20240327	123400	182987600	50500	50500	50500	50500	0
375	20240327	123300	182987600	50500	50500	50500	50500	0
376	20240327	123200	182987600	50500	50500	50500	50500	0
377	20240327	123100	182987600	50500	50500	50500	50500	0
378	20240327	123000	182987600	50500	50500	50500	50500	7
379	20240327	122900	182634100	50600	50600	50600	50600	0
380	20240327	122800	182634100	50600	50600	50600	50600	0
381	20240327	122700	182634100	50600	50600	50600	50600	0
382	20240327	122600	182634100	50600	50600	50600	50600	0
383	20240327	122500	182634100	50600	50600	50600	50600	0
384	20240327	122400	182634100	50600	50600	50600	50600	0
385	20240327	122300	182634100	50600	50600	50600	50600	0
386	20240327	122200	182634100	50600	50600	50600	50600	0
387	20240327	122100	182634100	50600	50600	50600	50600	0
388	20240327	122000	182634100	50600	50600	50600	50600	28
389	20240327	121900	181217300	50600	50600	50600	50600	12
390	20240327	121800	180610100	50500	50500	50500	50500	0
391	20240327	121700	180610100	50500	50500	50500	50500	0
392	20240327	121600	180610100	50500	50500	50500	50500	15
393	20240327	121500	179852600	50400	50400	50400	50400	0
394	20240327	121400	179852600	50400	50400	50400	50400	0
395	20240327	121300	179852600	50400	50400	50400	50400	0
396	20240327	121200	179852600	50400	50400	50400	50400	0
397	20240327	121100	179852600	50400	50400	50400	50400	0
398	20240327	121000	179852600	50400	50400	50400	50400	0
399	20240327	120900	179852600	50400	50400	50400	50400	0
400	20240327	120800	179852600	50400	50400	50400	50400	0
401	20240327	120700	179852600	50400	50400	50400	50400	0
402	20240327	120600	179852600	50400	50400	50400	50400	31
403	20240327	120500	178290200	50400	50400	50400	50400	0
404	20240327	120400	178290200	50400	50400	50400	50400	4
405	20240327	120300	178088600	50400	50400	50400	50400	0
406	20240327	120200	178088600	50400	50400	50400	50400	0
407	20240327	120100	178088600	50400	50400	50400	50400	0
408	20240327	120000	178088600	50400	50400	50400	50400	3
409	20240327	115900	177937400	50400	50300	50400	50200	23
410	20240327	115800	176781500	50300	50300	50300	50300	0
411	20240327	115700	176781500	50300	50300	50300	50300	0
412	20240327	115600	176781500	50300	50300	50300	50300	0
413	20240327	115500	176781500	50300	50300	50300	50300	1
414	20240327	115400	176731200	50300	50300	50300	50300	0
415	20240327	115300	176731200	50300	50300	50300	50300	0
416	20240327	115200	176731200	50300	50300	50300	50300	11
417	20240327	115100	176177900	50400	50400	50400	50400	0
418	20240327	115000	176177900	50400	50400	50400	50400	1
419	20240327	114900	176127500	50200	50200	50200	50200	0
420	20240327	114800	176127500	50200	50200	50200	50200	0
421	20240327	114700	176127500	50200	50200	50200	50200	0
422	20240327	114600	176127500	50200	50200	50200	50200	1
423	20240327	114500	176077300	50100	50100	50100	50100	0
424	20240327	114400	176077300	50100	50100	50100	50100	0
425	20240327	114300	176077300	50100	50100	50100	50100	0
426	20240327	114200	176077300	50100	50100	50100	50100	0
427	20240327	114100	176077300	50100	50100	50100	50100	0
428	20240327	114000	176077300	50100	50100	50100	50100	0
429	20240327	113900	176077300	50100	50300	50300	50100	200
430	20240327	113800	166043300	50400	50400	50400	50400	0
431	20240327	113700	166043300	50400	50400	50400	50400	8
432	20240327	113600	165640100	50400	50400	50400	50400	0
433	20240327	113500	165640100	50400	50400	50400	50400	0
434	20240327	113400	165640100	50400	50400	50400	50400	0
435	20240327	113300	165640100	50400	50400	50400	50400	0
436	20240327	113200	165640100	50400	50400	50400	50400	0
437	20240327	113100	165640100	50400	50400	50400	50400	0
438	20240327	113000	165640100	50400	50400	50400	50400	0
439	20240327	112900	165640100	50400	50400	50400	50400	0
440	20240327	112800	165640100	50400	50400	50400	50400	0
441	20240327	112700	165640100	50400	50400	50400	50400	0
442	20240327	112600	165640100	50400	50400	50400	50400	0
443	20240327	112500	165640100	50400	50400	50400	50400	0
444	20240327	112400	165640100	50400	50400	50400	50400	0
445	20240327	112300	165640100	50400	50400	50400	50400	0
446	20240327	112200	165640100	50400	50400	50400	50400	0
447	20240327	112100	165640100	50400	50400	50400	50400	0
448	20240327	112000	165640100	50400	50400	50400	50400	0
449	20240327	111900	165640100	50400	50400	50400	50400	0
450	20240327	111800	165640100	50400	50400	50400	50400	0
451	20240327	111700	165640100	50400	50400	50400	50400	0
452	20240327	111600	165640100	50400	50400	50400	50400	0
453	20240327	111500	165640100	50400	50400	50400	50400	0
454	20240327	111400	165640100	50400	50400	50400	50400	0
455	20240327	111300	165640100	50400	50400	50400	50400	0
456	20240327	111200	165640100	50400	50400	50400	50400	0
457	20240327	111100	165640100	50400	50400	50400	50400	0
458	20240327	111000	165640100	50400	50400	50400	50400	0
459	20240327	110900	165640100	50400	50400	50400	50400	0
460	20240327	110800	165640100	50400	50400	50400	50400	0
461	20240327	110700	165640100	50400	50400	50400	50400	0
462	20240327	110600	165640100	50400	50400	50400	50400	50
463	20240327	110500	163120100	50400	50400	50400	50400	11
464	20240327	110400	162565700	50500	50500	50500	50500	0
465	20240327	110300	162565700	50500	50500	50500	50500	1
466	20240327	110200	162515200	50500	50500	50500	50500	0
467	20240327	110100	162515200	50500	50500	50500	50500	0
468	20240327	110000	162515200	50500	50500	50500	50500	0
469	20240327	105900	162515200	50500	50500	50500	50500	0
470	20240327	105800	162515200	50500	50500	50500	50500	1
471	20240327	105700	162464700	50500	50500	50500	50500	2
472	20240327	105600	162363700	50500	50500	50500	50500	1
473	20240327	105500	162313200	50500	50500	50500	50500	0
474	20240327	105400	162313200	50500	50500	50500	50500	0
475	20240327	105300	162313200	50500	50500	50500	50500	0
476	20240327	105200	162313200	50500	50500	50500	50500	0
477	20240327	105100	162313200	50500	50500	50500	50500	0
478	20240327	105000	162313200	50500	50500	50500	50500	0
479	20240327	104900	162313200	50500	50500	50500	50500	2
480	20240327	104800	162212200	50500	50500	50500	50500	1
481	20240327	104700	162161700	50500	50500	50500	50500	0
482	20240327	104600	162161700	50500	50500	50500	50500	0
483	20240327	104500	162161700	50500	50500	50500	50500	66
484	20240327	104400	158828700	50500	50500	50500	50500	0
485	20240327	104300	158828700	50500	50500	50500	50500	78
486	20240327	104200	154889700	50600	50600	50600	50600	1
487	20240327	104100	154839100	50500	50500	50500	50500	4
488	20240327	104000	154637100	50600	50600	50600	50600	0
489	20240327	103900	154637100	50600	50600	50600	50600	0
490	20240327	103800	154637100	50600	50600	50600	50600	0
491	20240327	103700	154637100	50600	50600	50600	50600	0
492	20240327	103600	154637100	50600	50600	50600	50600	2
493	20240327	103500	154535900	50600	50600	50600	50600	0
494	20240327	103400	154535900	50600	50600	50600	50600	0
495	20240327	103300	154535900	50600	50600	50600	50600	1
496	20240327	103200	154485300	50500	50500	50500	50500	0
497	20240327	103100	154485300	50500	50500	50500	50500	0
498	20240327	103000	154485300	50500	50500	50500	50500	5
499	20240327	102900	154232800	50500	50500	50500	50500	0
500	20240327	102800	154232800	50500	50500	50500	50500	4
501	20240327	102700	154030800	50500	50500	50500	50500	0
502	20240327	102600	154030800	50500	50500	50500	50500	4
503	20240327	102500	153828800	50500	50500	50500	50500	0
504	20240327	102400	153828800	50500	50500	50500	50500	0
505	20240327	102300	153828800	50500	50500	50500	50500	6
506	20240327	102200	153525800	50600	50600	50600	50600	3
507	20240327	102100	153374000	50500	50500	50500	50500	0
508	20240327	102000	153374000	50500	50500	50500	50500	0
509	20240327	101900	153374000	50500	50500	50500	50500	0
510	20240327	101800	153374000	50500	50500	50500	50500	4
511	20240327	101700	153172000	50400	50400	50400	50400	0
512	20240327	101600	153172000	50400	50400	50400	50400	0
513	20240327	101500	153172000	50400	50400	50400	50400	0
514	20240327	101400	153172000	50400	50400	50400	50400	0
515	20240327	101300	153172000	50400	50400	50400	50400	0
516	20240327	101200	153172000	50400	50400	50400	50400	0
517	20240327	101100	153172000	50400	50400	50400	50400	0
518	20240327	101000	153172000	50400	50400	50400	50400	0
519	20240327	100900	153172000	50400	50400	50400	50400	0
520	20240327	100800	153172000	50400	50400	50400	50400	0
521	20240327	100700	153172000	50400	50400	50400	50400	7
522	20240327	100600	152819200	50300	50300	50300	50300	0
523	20240327	100500	152819200	50300	50300	50300	50300	3
524	20240327	100400	152668300	50500	50500	50500	50500	0
525	20240327	100300	152668300	50500	50400	50500	50400	336
526	20240327	100200	135729200	50200	50200	50200	50200	2
527	20240327	100100	135628800	50000	50100	50100	50000	501
528	20240327	100000	110575100	50300	50300	50300	50300	2
529	20240327	095900	110474500	50300	50100	50300	50000	535
530	20240327	095800	83714400	50600	50400	50600	50000	501
531	20240327	095700	58581200	50400	50400	50400	50400	0
532	20240327	095600	58581200	50400	50400	50400	50400	0
533	20240327	095500	58581200	50400	50400	50400	50400	0
534	20240327	095400	58581200	50400	50400	50400	50400	0
535	20240327	095300	58581200	50400	50500	50500	50400	10
536	20240327	095200	58076600	50400	50400	50400	50400	0
537	20240327	095100	58076600	50400	50400	50400	50400	0
538	20240327	095000	58076600	50400	50400	50400	50400	0
539	20240327	094900	58076600	50400	50400	50400	50400	0
540	20240327	094800	58076600	50400	50400	50400	50400	0
541	20240327	094700	58076600	50400	50400	50400	50400	0
542	20240327	094600	58076600	50400	50400	50400	50400	0
543	20240327	094500	58076600	50400	50400	50400	50400	0
544	20240327	094400	58076600	50400	50400	50400	50400	0
545	20240327	094300	58076600	50400	50400	50400	50400	0
546	20240327	094200	58076600	50400	50400	50400	50400	1
547	20240327	094100	58026200	50400	50400	50400	50400	0
548	20240327	094000	58026200	50400	50400	50400	50400	150
549	20240327	093900	50466200	50400	50400	50400	50400	0
550	20240327	093800	50466200	50400	50400	50400	50400	0
551	20240327	093700	50466200	50400	50400	50400	50400	0
552	20240327	093600	50466200	50400	50600	50600	50400	13
553	20240327	093500	49809000	50400	50500	50500	50400	41
554	20240327	093400	47738600	50500	50500	50500	50500	0
555	20240327	093300	47738600	50500	50500	50500	50500	0
556	20240327	093200	47738600	50500	50500	50500	50500	1
557	20240327	093100	47688100	50500	50500	50500	50500	0
558	20240327	093000	47688100	50500	50600	50600	50500	73
559	20240327	092900	44000900	50600	50600	50600	50600	2
560	20240327	092800	43899700	50600	50600	50600	50600	0
561	20240327	092700	43899700	50600	50600	50600	50600	0
562	20240327	092600	43899700	50600	50600	50600	50600	1
563	20240327	092500	43849100	50600	50600	50600	50600	2
564	20240327	092400	43747900	50500	50500	50500	50500	0
565	20240327	092300	43747900	50500	50500	50500	50500	0
566	20240327	092200	43747900	50500	50600	50600	50500	27
567	20240327	092100	42382700	50600	50600	50600	50600	5
568	20240327	092000	42129700	50600	50600	50600	50600	1
569	20240327	091900	42079100	50800	50800	50800	50800	0
570	20240327	091800	42079100	50800	50800	50800	50800	0
571	20240327	091700	42079100	50800	50800	50800	50800	0
572	20240327	091600	42079100	50800	50800	50800	50800	11
573	20240327	091500	41520300	50600	50600	50600	50600	10
574	20240327	091400	41014300	50500	50500	50500	50500	0
575	20240327	091300	41014300	50500	50500	50500	50500	0
576	20240327	091200	41014300	50500	50500	50500	50500	0
577	20240327	091100	41014300	50500	50700	50700	50500	42
578	20240327	091000	38889400	50700	50700	50700	50700	346
579	20240327	090900	21347200	50800	51000	51000	50800	6
580	20240327	090800	21041900	51000	51000	51000	51000	1
581	20240327	090700	20990900	50900	50900	50900	50900	0
582	20240327	090600	20990900	50900	50900	50900	50900	0
583	20240327	090500	20990900	50900	51000	51200	50900	206
584	20240327	090400	10504600	51200	51200	51200	51200	20
585	20240327	090300	9480600	51100	51100	51100	51100	5
586	20240327	090200	9225100	51000	50900	51000	50900	80
587	20240327	090100	5147100	51000	51000	51000	51000	81
588	20240327	090000	1016100	51000	50700	51000	50700	20