KissMeData/005610/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184600	981375400	53400	53400	53400	53400	194
3	20250310	184500	981375400	53400	53400	53400	53400	0
4	20250310	184400	981375400	53400	53400	53400	53400	0
5	20250310	184300	981375400	53400	53400	53400	53400	0
6	20250310	184200	981375400	53400	53400	53400	53400	0
7	20250310	184100	981375400	53400	53400	53400	53400	0
8	20250310	184000	981375400	53400	53400	53400	53400	0
9	20250310	183900	981375400	53400	53400	53400	53400	0
10	20250310	183800	981375400	53400	53400	53400	53400	0
11	20250310	183700	981375400	53400	53400	53400	53400	0
12	20250310	183600	981375400	53400	53400	53400	53400	0
13	20250310	183500	981375400	53400	53400	53400	53400	0
14	20250310	183400	981375400	53400	53400	53400	53400	0
15	20250310	183300	981375400	53400	53400	53400	53400	0
16	20250310	183200	981375400	53400	53400	53400	53400	0
17	20250310	183100	981375400	53400	53400	53400	53400	0
18	20250310	183000	981375400	53400	53400	53400	53400	0
19	20250310	182900	981375400	53400	53400	53400	53400	0
20	20250310	182800	981375400	53400	53400	53400	53400	0
21	20250310	182700	981375400	53400	53400	53400	53400	0
22	20250310	182600	981375400	53400	53400	53400	53400	0
23	20250310	182500	981375400	53400	53400	53400	53400	0
24	20250310	182400	981375400	53400	53400	53400	53400	0
25	20250310	182300	981375400	53400	53400	53400	53400	0
26	20250310	182200	981375400	53400	53400	53400	53400	0
27	20250310	182100	981375400	53400	53400	53400	53400	0
28	20250310	182000	981375400	53400	53400	53400	53400	0
29	20250310	181900	981375400	53400	53400	53400	53400	0
30	20250310	181800	981375400	53400	53400	53400	53400	0
31	20250310	181700	981375400	53400	53400	53400	53400	0
32	20250310	181600	981375400	53400	53400	53400	53400	194
33	20250310	181500	981375400	53400	53400	53400	53400	0
34	20250310	181400	981375400	53400	53400	53400	53400	0
35	20250310	181300	981375400	53400	53400	53400	53400	0
36	20250310	181200	981375400	53400	53400	53400	53400	0
37	20250310	181100	981375400	53400	53400	53400	53400	0
38	20250310	181000	981375400	53400	53400	53400	53400	0
39	20250310	180900	981375400	53400	53400	53400	53400	0
40	20250310	180800	981375400	53400	53400	53400	53400	0
41	20250310	180700	981375400	53400	53400	53400	53400	0
42	20250310	180600	981375400	53400	53400	53400	53400	0
43	20250310	180500	981375400	53400	53400	53400	53400	0
44	20250310	180400	981375400	53400	53400	53400	53400	0
45	20250310	180300	981375400	53400	53400	53400	53400	0
46	20250310	180200	981375400	53400	53400	53400	53400	0
47	20250310	180100	981375400	53400	53400	53400	53400	0
48	20250310	180000	981375400	53400	53400	53400	53400	0
49	20250310	175900	981375400	53400	53400	53400	53400	0
50	20250310	175800	981375400	53400	53400	53400	53400	0
51	20250310	175700	981375400	53400	53400	53400	53400	0
52	20250310	175600	981375400	53400	53400	53400	53400	0
53	20250310	175500	981375400	53400	53400	53400	53400	0
54	20250310	175400	981375400	53400	53400	53400	53400	0
55	20250310	175300	981375400	53400	53400	53400	53400	0
56	20250310	175200	981375400	53400	53400	53400	53400	0
57	20250310	175100	981375400	53400	53400	53400	53400	0
58	20250310	175000	981375400	53400	53400	53400	53400	0
59	20250310	174900	981375400	53400	53400	53400	53400	0
60	20250310	174800	981375400	53400	53400	53400	53400	0
61	20250310	174700	981375400	53400	53400	53400	53400	0
62	20250310	174600	981375400	53400	53400	53400	53400	194
63	20250310	174500	981375400	53400	53400	53400	53400	0
64	20250310	174400	981375400	53400	53400	53400	53400	0
65	20250310	174300	981375400	53400	53400	53400	53400	0
66	20250310	174200	981375400	53400	53400	53400	53400	0
67	20250310	174100	981375400	53400	53400	53400	53400	0
68	20250310	174000	981375400	53400	53400	53400	53400	0
69	20250310	173900	981375400	53400	53400	53400	53400	0
70	20250310	173800	981375400	53400	53400	53400	53400	0
71	20250310	173700	981375400	53400	53400	53400	53400	0
72	20250310	173600	981375400	53400	53400	53400	53400	0
73	20250310	173500	981375400	53400	53400	53400	53400	0
74	20250310	173400	981375400	53400	53400	53400	53400	0
75	20250310	173300	981375400	53400	53400	53400	53400	0
76	20250310	173200	981375400	53400	53400	53400	53400	0
77	20250310	173100	981375400	53400	53400	53400	53400	0
78	20250310	173000	981375400	53400	53400	53400	53400	0
79	20250310	172900	981375400	53400	53400	53400	53400	0
80	20250310	172800	981375400	53400	53400	53400	53400	0
81	20250310	172700	981375400	53400	53400	53400	53400	0
82	20250310	172600	981375400	53400	53400	53400	53400	0
83	20250310	172500	981375400	53400	53400	53400	53400	0
84	20250310	172400	981375400	53400	53400	53400	53400	0
85	20250310	172300	981375400	53400	53400	53400	53400	0
86	20250310	172200	981375400	53400	53400	53400	53400	0
87	20250310	172100	981375400	53400	53400	53400	53400	0
88	20250310	172000	981375400	53400	53400	53400	53400	0
89	20250310	171900	981375400	53400	53400	53400	53400	0
90	20250310	171800	981375400	53400	53400	53400	53400	0
91	20250310	171700	981375400	53400	53400	53400	53400	0
92	20250310	171600	981375400	53400	53400	53400	53400	194
93	20250310	171500	981375400	53400	53400	53400	53400	0
94	20250310	171400	981375400	53400	53400	53400	53400	0
95	20250310	171300	981375400	53400	53400	53400	53400	0
96	20250310	171200	981375400	53400	53400	53400	53400	0
97	20250310	171100	981375400	53400	53400	53400	53400	0
98	20250310	171000	981375400	53400	53400	53400	53400	0
99	20250310	170900	981375400	53400	53400	53400	53400	0
100	20250310	170800	981375400	53400	53400	53400	53400	0
101	20250310	170700	981375400	53400	53400	53400	53400	0
102	20250310	170600	981375400	53400	53400	53400	53400	0
103	20250310	170500	981375400	53400	53400	53400	53400	0
104	20250310	170400	981375400	53400	53400	53400	53400	0
105	20250310	170300	981375400	53400	53400	53400	53400	0
106	20250310	170200	981375400	53400	53400	53400	53400	0
107	20250310	170100	981375400	53400	53400	53400	53400	0
108	20250310	170000	981375400	53400	53400	53400	53400	0
109	20250310	165900	981375400	53400	53400	53400	53400	0
110	20250310	165800	981375400	53400	53400	53400	53400	0
111	20250310	165700	981375400	53400	53400	53400	53400	0
112	20250310	165600	981375400	53400	53400	53400	53400	0
113	20250310	165500	981375400	53400	53400	53400	53400	0
114	20250310	165400	981375400	53400	53400	53400	53400	0
115	20250310	165300	981375400	53400	53400	53400	53400	0
116	20250310	165200	981375400	53400	53400	53400	53400	0
117	20250310	165100	981375400	53400	53400	53400	53400	0
118	20250310	165000	981375400	53400	53400	53400	53400	0
119	20250310	164900	981375400	53400	53400	53400	53400	0
120	20250310	164800	981375400	53400	53400	53400	53400	0
121	20250310	164700	981375400	53400	53400	53400	53400	0
122	20250310	164600	981375400	53400	53400	53400	53400	194
123	20250310	164500	981375400	53400	53400	53400	53400	0
124	20250310	164400	981375400	53400	53400	53400	53400	0
125	20250310	164300	981375400	53400	53400	53400	53400	0
126	20250310	164200	981375400	53400	53400	53400	53400	0
127	20250310	164100	981375400	53400	53400	53400	53400	0
128	20250310	164000	981375400	53400	53400	53400	53400	0
129	20250310	163900	981375400	53400	53400	53400	53400	0
130	20250310	163800	981375400	53400	53400	53400	53400	0
131	20250310	163700	981375400	53400	53400	53400	53400	0
132	20250310	163600	981375400	53400	53400	53400	53400	0
133	20250310	163500	981375400	53400	53400	53400	53400	0
134	20250310	163400	981375400	53400	53400	53400	53400	0
135	20250310	163300	981375400	53400	53400	53400	53400	0
136	20250310	163200	981375400	53400	53400	53400	53400	0
137	20250310	163100	981375400	53400	53400	53400	53400	0
138	20250310	163000	981375400	53400	53400	53400	53400	0
139	20250310	162900	981375400	53400	53400	53400	53400	0
140	20250310	162800	981375400	53400	53400	53400	53400	0
141	20250310	162700	981375400	53400	53400	53400	53400	0
142	20250310	162600	981375400	53400	53400	53400	53400	0
143	20250310	162500	981375400	53400	53400	53400	53400	0
144	20250310	162400	981375400	53400	53400	53400	53400	0
145	20250310	162300	981375400	53400	53400	53400	53400	0
146	20250310	162200	981375400	53400	53400	53400	53400	0
147	20250310	162100	981375400	53400	53400	53400	53400	0
148	20250310	162000	981375400	53400	53400	53400	53400	0
149	20250310	161900	981375400	53400	53400	53400	53400	0
150	20250310	161800	981375400	53400	53400	53400	53400	0
151	20250310	161700	981375400	53400	53400	53400	53400	0
152	20250310	161600	981375400	53400	53400	53400	53400	194
153	20250310	161500	981375400	53400	53400	53400	53400	0
154	20250310	161400	981375400	53400	53400	53400	53400	0
155	20250310	161300	981375400	53400	53400	53400	53400	0
156	20250310	161200	981375400	53400	53400	53400	53400	0
157	20250310	161100	981375400	53400	53400	53400	53400	0
158	20250310	161000	981375400	53400	53400	53400	53400	0
159	20250310	160900	981375400	53400	53400	53400	53400	0
160	20250310	160800	981375400	53400	53400	53400	53400	0
161	20250310	160700	981375400	53400	53400	53400	53400	0
162	20250310	160600	981375400	53400	53400	53400	53400	0
163	20250310	160500	981375400	53400	53400	53400	53400	0
164	20250310	160400	981375400	53400	53400	53400	53400	0
165	20250310	160300	981375400	53400	53400	53400	53400	0
166	20250310	160200	981375400	53400	53400	53400	53400	0
167	20250310	160100	981375400	53400	53400	53400	53400	0
168	20250310	160000	981375400	53400	53400	53400	53400	0
169	20250310	155900	981375400	53400	53400	53400	53400	0
170	20250310	155800	981375400	53400	53400	53400	53400	0
171	20250310	155700	981375400	53400	53400	53400	53400	0
172	20250310	155600	981375400	53400	53400	53400	53400	0
173	20250310	155500	981375400	53400	53400	53400	53400	0
174	20250310	155400	981375400	53400	53400	53400	53400	0
175	20250310	155300	981375400	53400	53400	53400	53400	0
176	20250310	155200	981375400	53400	53400	53400	53400	0
177	20250310	155100	981375400	53400	53400	53400	53400	0
178	20250310	155000	981375400	53400	53400	53400	53400	0
179	20250310	154900	981375400	53400	53400	53400	53400	0
180	20250310	154800	981375400	53400	53400	53400	53400	0
181	20250310	154700	981375400	53400	53400	53400	53400	0
182	20250310	154600	981375400	53400	53400	53400	53400	194
183	20250310	154500	981375400	53400	53400	53400	53400	0
184	20250310	154400	981375400	53400	53400	53400	53400	0
185	20250310	154300	981375400	53400	53400	53400	53400	0
186	20250310	154200	981375400	53400	53400	53400	53400	0
187	20250310	154100	981375400	53400	53400	53400	53400	0
188	20250310	154000	981375400	53400	53400	53400	53400	0
189	20250310	153900	981375400	53400	53400	53400	53400	0
190	20250310	153800	981375400	53400	53400	53400	53400	0
191	20250310	153700	981375400	53400	53400	53400	53400	0
192	20250310	153600	981375400	53400	53400	53400	53400	0
193	20250310	153500	981375400	53400	53400	53400	53400	0
194	20250310	153400	981375400	53400	53400	53400	53400	0
195	20250310	153300	981375400	53400	53400	53400	53400	0
196	20250310	153200	981375400	53400	53400	53400	53400	0
197	20250310	153100	981375400	53400	53400	53400	53400	0
198	20250310	153000	981375400	53400	53400	53400	53400	194
199	20250310	152900	971015800	53800	53800	53800	53800	0
200	20250310	152800	971015800	53800	53800	53800	53800	0
201	20250310	152700	971015800	53800	53800	53800	53800	0
202	20250310	152600	971015800	53800	53800	53800	53800	0
203	20250310	152500	971015800	53800	53800	53800	53800	0
204	20250310	152400	971015800	53800	53800	53800	53800	0
205	20250310	152300	971015800	53800	53800	53800	53800	0
206	20250310	152200	971015800	53800	53800	53800	53800	0
207	20250310	152100	971015800	53800	53800	53800	53800	0
208	20250310	152000	971015800	53800	53800	53800	53800	0
209	20250310	151900	971015800	53800	53500	53900	53500	981
210	20250310	151800	918304100	53500	53500	53500	53500	3
211	20250310	151700	918143600	53600	53600	53600	53600	0
212	20250310	151600	918143600	53600	53400	53600	53400	3
213	20250310	151500	917983200	53600	53500	53600	53500	40
214	20250310	151400	915839300	53600	53550	53600	53550	50
215	20250310	151300	913160300	53600	53600	53700	53600	57
216	20250310	151200	910104900	53700	53700	53700	53700	0
217	20250310	151100	910104900	53700	53400	53700	53400	363
218	20250310	151000	890623000	53600	53600	53600	53600	2
219	20250310	150900	890515800	53400	53400	53400	53400	0
220	20250310	150800	890515800	53400	53400	53400	53400	1
221	20250310	150700	890462400	53400	53500	53500	53400	84
222	20250310	150600	885971400	53500	53500	53500	53400	23
223	20250310	150500	884741000	53500	53400	53600	53400	18
224	20250310	150400	883778500	53400	53400	53400	53400	0
225	20250310	150300	883778500	53400	53500	53500	53400	221
226	20250310	150200	871955100	53600	53600	53600	53600	2
227	20250310	150100	871847900	53600	53500	53600	53500	3
228	20250310	150000	871687300	53500	53500	53500	53500	1
229	20250310	145900	871633800	53500	53500	53500	53500	2
230	20250310	145800	871526800	53500	53500	53500	53500	10
231	20250310	145700	870991800	53500	53500	53500	53500	2
232	20250310	145600	870884800	53600	53500	53600	53500	8
233	20250310	145500	870456200	53500	53600	53600	53500	4
234	20250310	145400	870241900	53300	53400	53600	53300	402
235	20250310	145300	848709700	53400	53400	53400	53400	7
236	20250310	145200	848335900	53200	53200	53200	53200	1
237	20250310	145100	848282700	53200	53200	53600	53200	257
238	20250310	145000	834546400	53100	53100	53100	53100	2
239	20250310	144900	834440200	53100	53100	53200	53100	42
240	20250310	144800	832208000	53200	53200	53200	53200	1
241	20250310	144700	832154800	53100	53100	53100	53100	0
242	20250310	144600	832154800	53100	53100	53100	53100	12
243	20250310	144500	831517600	53200	53200	53200	53200	10
244	20250310	144400	830985600	53100	53200	53200	53100	11
245	20250310	144300	830400500	53100	53300	53300	53100	26
246	20250310	144200	829015100	53300	53300	53300	53300	80
247	20250310	144100	824751100	53300	53300	53300	53300	0
248	20250310	144000	824751100	53300	53100	53300	53100	40
249	20250310	143900	822622300	53100	53100	53100	53100	1
250	20250310	143800	822569200	53000	53000	53000	53000	1
251	20250310	143700	822516200	53000	53000	53000	53000	1
252	20250310	143600	822463200	53000	53000	53000	53000	121
253	20250310	143500	816050200	53000	53000	53000	53000	1
254	20250310	143400	815997200	53000	53000	53000	53000	0
255	20250310	143300	815997200	53000	53100	53100	53000	153
256	20250310	143200	807883100	53100	53100	53100	53100	1
257	20250310	143100	807830000	53200	53100	53200	53100	2
258	20250310	143000	807723700	53100	53100	53100	53100	1
259	20250310	142900	807670600	53100	53100	53100	53100	1
260	20250310	142800	807617500	53200	53200	53200	53200	1
261	20250310	142700	807564300	53200	53200	53200	53100	22
262	20250310	142600	806395900	53200	53200	53200	53200	1
263	20250310	142500	806342700	53100	53100	53100	53100	1
264	20250310	142400	806289600	53100	53100	53100	53100	12
265	20250310	142300	805652400	53100	53100	53100	53100	0
266	20250310	142200	805652400	53100	53100	53100	53100	0
267	20250310	142100	805652400	53100	53100	53100	53100	4
268	20250310	142000	805440000	53100	53100	53100	53100	0
269	20250310	141900	805440000	53100	53100	53100	53100	21
270	20250310	141800	804324900	53200	53200	53200	53200	1
271	20250310	141700	804271700	53100	53100	53100	53100	0
272	20250310	141600	804271700	53100	53100	53100	53100	2
273	20250310	141500	804165500	53100	53100	53100	53100	20
274	20250310	141400	803103500	53100	53100	53100	53100	0
275	20250310	141300	803103500	53100	53100	53100	53100	12
276	20250310	141200	802466300	53100	53200	53200	53100	15
277	20250310	141100	801669400	53200	53200	53200	53200	0
278	20250310	141000	801669400	53200	53200	53300	53200	5
279	20250310	140900	801403300	53100	53200	53200	53100	9
280	20250310	140800	800925100	53100	53100	53100	53100	40
281	20250310	140700	798801100	53100	53100	53100	53100	22
282	20250310	140600	797632900	53100	53100	53100	53100	331
283	20250310	140500	780056800	53200	53300	53400	53200	211
284	20250310	140400	768830000	53200	53400	53400	53200	409
285	20250310	140300	747050200	53400	53400	53400	53400	1
286	20250310	140200	746996800	53400	53400	53400	53400	52
287	20250310	140100	744220000	53300	53400	53400	53300	2
288	20250310	140000	744113300	53400	53300	53400	53300	51
289	20250310	135900	741390000	53300	53300	53300	53300	1
290	20250310	135800	741336700	53300	53300	53300	53300	0
291	20250310	135700	741336700	53300	53300	53300	53300	1
292	20250310	135600	741283400	53300	53300	53300	53300	1
293	20250310	135500	741230100	53300	53400	53400	53300	2
294	20250310	135400	741123400	53300	53300	53300	53300	3
295	20250310	135300	740963500	53300	53300	53300	53300	0
296	20250310	135200	740963500	53300	53300	53300	53300	0
297	20250310	135100	740963500	53300	53300	53300	53300	2
298	20250310	135000	740856900	53300	53300	53300	53300	4
299	20250310	134900	740643700	53400	53400	53400	53400	102
300	20250310	134800	735196900	53400	53400	53400	53400	6
301	20250310	134700	734876500	53400	53400	53400	53400	2
302	20250310	134600	734769700	53400	53400	53400	53400	2
303	20250310	134500	734662900	53400	53400	53400	53400	2
304	20250310	134400	734556100	53400	53400	53400	53400	0
305	20250310	134300	734556100	53400	53400	53500	53400	12
306	20250310	134200	733914700	53300	53300	53300	53300	1
307	20250310	134100	733861400	53300	53500	53500	53300	100
308	20250310	134000	728520300	53400	53500	53500	53400	11
309	20250310	133900	727932000	53500	53500	53500	53500	0
310	20250310	133800	727932000	53500	53400	53500	53400	3
311	20250310	133700	727771700	53400	53400	53400	53400	11
312	20250310	133600	727184300	53500	53400	53500	53400	17
313	20250310	133500	726275500	53400	53400	53400	53400	11
314	20250310	133400	725688100	53400	53500	53500	53400	11
315	20250310	133300	725099700	53400	53400	53400	53400	0
316	20250310	133200	725099700	53400	53400	53400	53400	2
317	20250310	133100	724992900	53400	53400	53400	53400	0
318	20250310	133000	724992900	53400	53400	53400	53400	4
319	20250310	132900	724779300	53400	53400	53400	53400	2
320	20250310	132800	724672500	53400	53400	53400	53400	0
321	20250310	132700	724672500	53400	53500	53500	53400	165
322	20250310	132600	715860600	53500	53500	53500	53500	2
323	20250310	132500	715753600	53400	53400	53400	53400	0
324	20250310	132400	715753600	53400	53400	53400	53400	0
325	20250310	132300	715753600	53400	53450	53500	53400	62
326	20250310	132200	712442000	53500	53500	53500	53500	3
327	20250310	132100	712281500	53550	53500	53550	53500	42
328	20250310	132000	710032500	53500	53500	53500	53500	15
329	20250310	131900	709230000	53400	53400	53400	53400	0
330	20250310	131800	709230000	53400	53400	53400	53400	2
331	20250310	131700	709123200	53600	53600	53600	53600	0
332	20250310	131600	709123200	53600	53600	53600	53600	36
333	20250310	131500	707193600	53600	53600	53600	53600	15
334	20250310	131400	706389600	53600	53600	53600	53600	107
335	20250310	131300	700654400	53600	53600	53600	53600	87
336	20250310	131200	695991200	53300	53600	53600	53300	4
337	20250310	131100	695777400	53300	53300	53300	53300	0
338	20250310	131000	695777400	53300	53300	53300	53300	6
339	20250310	130900	695457600	53300	53300	53300	53300	5
340	20250310	130800	695191100	53300	53300	53300	53300	1
341	20250310	130700	695137800	53300	53300	53600	53300	50
342	20250310	130600	692470100	53300	53300	53300	53300	1
343	20250310	130500	692416800	53600	53300	53600	53300	93
344	20250310	130400	687435900	53300	53300	53300	53300	1
345	20250310	130300	687382600	53300	53300	53300	53300	1
346	20250310	130200	687329300	53300	53300	53300	53300	1
347	20250310	130100	687276000	53300	53300	53300	53300	11
348	20250310	130000	686689700	53300	53500	53500	53300	36
349	20250310	125900	684763900	53300	53300	53300	53300	16
350	20250310	125800	683911100	53600	53600	53600	53600	1
351	20250310	125700	683857500	53300	53300	53300	53300	0
352	20250310	125600	683857500	53300	53400	53500	53300	56
353	20250310	125500	680861800	53400	53400	53400	53400	0
354	20250310	125400	680861800	53400	53500	53600	53400	91
355	20250310	125300	675985300	53450	53450	53450	53450	2
356	20250310	125200	675878400	53400	53400	53400	53400	0
357	20250310	125100	675878400	53400	53300	53400	53300	4
358	20250310	125000	675665100	53300	53300	53300	53300	1
359	20250310	124900	675611800	53500	53500	53500	53500	30
360	20250310	124800	674006800	53300	53300	53300	53300	2
361	20250310	124700	673900200	53300	53300	53300	53300	95
362	20250310	124600	668836700	53400	53400	53400	53400	18
363	20250310	124500	667875500	53400	53400	53400	53400	151
364	20250310	124400	659812100	53400	53400	53400	53400	5
365	20250310	124300	659545100	53400	53400	53400	53400	1
366	20250310	124200	659491700	53400	53400	53400	53400	15
367	20250310	124100	658690700	53500	53500	53500	53500	0
368	20250310	124000	658690700	53500	53400	53500	53400	3
369	20250310	123900	658530400	53400	53500	53500	53400	12
370	20250310	123800	657888500	53500	53500	53500	53500	0
371	20250310	123700	657888500	53500	53400	53500	53400	2
372	20250310	123600	657781600	53400	53500	53500	53400	23
373	20250310	123500	656551400	53400	53400	53400	53400	30
374	20250310	123400	654949400	53400	53400	53400	53400	1
375	20250310	123300	654896000	53400	53400	53400	53400	9
376	20250310	123200	654415400	53400	53300	53400	53300	104
377	20250310	123100	648862050	53400	53400	53400	53400	30
378	20250310	123000	647260050	53400	53400	53400	53400	1
379	20250310	122900	647206650	53400	53400	53400	53400	1
380	20250310	122800	647153250	53400	53400	53400	53400	1
381	20250310	122700	647099850	53400	53400	53400	53400	202
382	20250310	122600	636313050	53400	53500	53500	53400	195
383	20250310	122500	625881650	53500	53500	53500	53500	23
384	20250310	122400	624651150	53500	53600	53600	53500	5
385	20250310	122300	624383250	53600	53600	53600	53600	1
386	20250310	122200	624329650	53600	53600	53600	53600	10
387	20250310	122100	623793650	53600	53600	53600	53600	224
388	20250310	122000	611787250	53600	53600	53600	53600	15
389	20250310	121900	610983250	53600	53700	53700	53600	11
390	20250310	121800	610393550	53600	53600	53600	53600	6
391	20250310	121700	610071950	53600	53600	53600	53600	16
392	20250310	121600	609214350	53600	53600	53600	53600	0
393	20250310	121500	609214350	53600	53500	53600	53500	151
394	20250310	121400	601120850	53500	53500	53500	53500	1
395	20250310	121300	601067350	53500	53500	53500	53500	5
396	20250310	121200	600799850	53500	53500	53500	53500	81
397	20250310	121100	596466350	53500	53600	53600	53500	101
398	20250310	121000	591057850	53600	53600	53600	53600	0
399	20250310	120900	591057850	53600	53600	53600	53600	35
400	20250310	120800	589181850	53500	53500	53500	53500	1
401	20250310	120700	589128350	53700	53500	53700	53500	27
402	20250310	120600	587681950	53600	53600	53600	53600	37
403	20250310	120500	585698750	53600	53600	53600	53500	73
404	20250310	120400	581786050	53600	53500	53600	53400	154
405	20250310	120300	573544750	53400	53400	53400	53400	45
406	20250310	120200	571141750	53300	53300	53300	53300	6
407	20250310	120100	570821950	53300	53400	53400	53300	7
408	20250310	120000	570448750	53500	53500	53500	53500	0
409	20250310	115900	570448750	53500	53500	53500	53500	6
410	20250310	115800	570127750	53500	53300	53500	53300	6
411	20250310	115700	569807750	53400	53300	53400	53300	37
412	20250310	115600	567832150	53300	53300	53300	53300	1
413	20250310	115500	567778850	53300	53300	53300	53300	5
414	20250310	115400	567512350	53300	53300	53300	53300	0
415	20250310	115300	567512350	53300	53300	53300	53300	1
416	20250310	115200	567459050	53300	53300	53300	53300	1
417	20250310	115100	567405750	53300	53300	53300	53300	2
418	20250310	115000	567299150	53300	53500	53500	53300	11
419	20250310	114900	566710850	53300	53300	53300	53300	1
420	20250310	114800	566657550	53500	53500	53500	53500	56
421	20250310	114700	563661550	53300	53300	53300	53300	1
422	20250310	114600	563608250	53300	53300	53300	53300	1
423	20250310	114500	563554950	53500	53300	53500	53300	3
424	20250310	114400	563394650	53300	53300	53300	53300	0
425	20250310	114300	563394650	53300	53300	53300	53300	1
426	20250310	114200	563341350	53300	53300	53300	53300	2
427	20250310	114100	563234750	53300	53300	53300	53300	3
428	20250310	114000	563074850	53300	53300	53300	53300	10
429	20250310	113900	562541850	53300	53400	53400	53300	41
430	20250310	113800	560352550	53300	53300	53300	53300	4
431	20250310	113700	560139350	53300	53300	53300	53300	1
432	20250310	113600	560086050	53300	53300	53300	53300	1
433	20250310	113500	560032750	53300	53300	53300	53300	1
434	20250310	113400	559979450	53300	53300	53300	53300	1
435	20250310	113300	559926150	53300	53300	53300	53300	0
436	20250310	113200	559926150	53300	53400	53400	53300	296
437	20250310	113100	544119850	53400	53400	53400	53400	1
438	20250310	113000	544066450	53400	53400	53400	53400	0
439	20250310	112900	544066450	53400	53400	53400	53400	1
440	20250310	112800	544013050	53400	53400	53400	53400	14
441	20250310	112700	543265450	53400	53400	53400	53400	0
442	20250310	112600	543265450	53400	53400	53400	53400	2
443	20250310	112500	543158650	53400	53500	53500	53400	21
444	20250310	112400	542035250	53500	53500	53500	53500	10
445	20250310	112300	541500250	53400	53500	53500	53400	17
446	20250310	112200	540590850	53500	53400	53500	53400	4
447	20250310	112100	540376950	53500	53450	53500	53450	36
448	20250310	112000	538451000	53400	53400	53400	53400	1
449	20250310	111900	538397600	53400	53400	53400	53400	1
450	20250310	111800	538344200	53500	53500	53500	53500	0
451	20250310	111700	538344200	53500	53500	53500	53500	30
452	20250310	111600	536739200	53500	53500	53500	53500	31
453	20250310	111500	535080700	53500	53500	53500	53500	0
454	20250310	111400	535080700	53500	53500	53500	53500	5
455	20250310	111300	534813200	53400	53400	53400	53400	3
456	20250310	111200	534653000	53500	53500	53500	53500	8
457	20250310	111100	534225000	53500	53500	53500	53500	1
458	20250310	111000	534171500	53500	53400	53500	53400	4
459	20250310	110900	533957600	53500	53500	53500	53500	36
460	20250310	110800	532031600	53500	53600	53600	53500	22
461	20250310	110700	530854200	53700	53500	53700	53500	51
462	20250310	110600	528125100	53500	53600	53600	53500	2
463	20250310	110500	528018000	53500	53500	53500	53500	0
464	20250310	110400	528018000	53500	53500	53500	53500	4
465	20250310	110300	527804000	53500	53600	53600	53500	6
466	20250310	110200	527482500	53500	53600	53700	53500	45
467	20250310	110100	525071300	53500	53500	53500	53400	27
468	20250310	110000	523626900	53500	53400	53500	53400	11
469	20250310	105900	523038500	53400	53400	53400	53400	1
470	20250310	105800	522985100	53400	53400	53400	53400	10
471	20250310	105700	522451100	53300	53300	53300	53300	2
472	20250310	105600	522344500	53400	53400	53400	53400	23
473	20250310	105500	521116300	53400	53500	53600	53400	101
474	20250310	105400	515704900	53300	53300	53300	53300	1
475	20250310	105300	515651600	53300	53300	53300	53300	0
476	20250310	105200	515651600	53300	53300	53300	53300	1
477	20250310	105100	515598300	53300	53300	53300	53300	7
478	20250310	105000	515225200	53300	53600	53600	53300	294
479	20250310	104900	499553200	53400	53400	53400	53400	0
480	20250310	104800	499553200	53400	53400	53400	53400	3
481	20250310	104700	499393000	53400	53400	53400	53400	3
482	20250310	104600	499232800	53600	53600	53600	53600	1
483	20250310	104500	499179200	53300	53300	53300	53300	1
484	20250310	104400	499125900	53300	53300	53300	53300	1
485	20250310	104300	499072600	53300	53500	53500	53300	67
486	20250310	104200	495488300	53400	53400	53400	53400	51
487	20250310	104100	492764900	53500	53500	53500	53500	1
488	20250310	104000	492711400	53300	53300	53300	53300	1
489	20250310	103900	492658100	53300	53300	53300	53300	1
490	20250310	103800	492604800	53300	53300	53300	53300	3
491	20250310	103700	492444900	53300	53300	53300	53300	2
492	20250310	103600	492338300	53300	53300	53300	53300	3
493	20250310	103500	492178400	53300	53500	53500	53300	48
494	20250310	103400	489612600	53400	53400	53400	53400	1
495	20250310	103300	489559200	53400	53500	53600	53400	67
496	20250310	103200	485972100	53500	53500	53500	53500	8
497	20250310	103100	485544100	53500	53300	53500	53300	15
498	20250310	103000	484742600	53500	53500	53500	53300	144
499	20250310	102900	477048100	53600	53600	53600	53600	21
500	20250310	102800	475922500	53500	53600	53700	53500	122
501	20250310	102700	469383300	53700	53600	53700	53600	22
502	20250310	102600	468203700	53600	53600	53700	53600	5
503	20250310	102500	467935600	53600	53600	53700	53600	111
504	20250310	102400	461985700	53600	53600	53600	53600	1
505	20250310	102300	461932100	53800	53700	53800	53700	81
506	20250310	102200	457575600	53700	53700	53700	53600	13
507	20250310	102100	456877700	53700	53600	53700	53600	3
508	20250310	102000	456716800	53700	53600	53700	53600	45
509	20250310	101900	454300400	53700	53700	53700	53700	20
510	20250310	101800	453226400	53700	53800	53800	53700	11
511	20250310	101700	452634900	53700	53700	53700	53600	26
512	20250310	101600	451239200	53700	53700	53700	53700	209
513	20250310	101500	440015900	53700	53700	53700	53700	5
514	20250310	101400	439747400	53700	53800	53900	53700	337
515	20250310	101300	421600700	53700	53800	53800	53700	33
516	20250310	101200	419825600	53800	53800	53900	53700	224
517	20250310	101100	407769300	53800	53700	53800	53700	70
518	20250310	101000	404005200	53800	53800	53800	53700	51
519	20250310	100900	401263200	53700	53700	53700	53700	81
520	20250310	100800	396913500	53800	53900	53900	53800	73
521	20250310	100700	392982500	53800	53750	53800	53750	23
522	20250310	100600	391745300	53700	53700	53700	53700	45
523	20250310	100500	389328800	53700	53800	53800	53700	11
524	20250310	100400	388737100	53800	53800	53800	53800	57
525	20250310	100300	385670500	53850	54000	54100	53850	185
526	20250310	100200	375690950	54000	54000	54100	53900	78
527	20250310	100100	371480950	53900	54200	54200	53800	689
528	20250310	100000	334301950	54100	54100	54200	54000	538
529	20250310	095900	305207550	54100	54300	54300	54100	76
530	20250310	095800	301087650	54400	53900	54400	53900	694
531	20250310	095700	263559250	53900	53600	54000	53500	486
532	20250310	095600	237368650	53900	53500	54000	53500	1157
533	20250310	095500	175155050	53500	53300	53500	53200	103
534	20250310	095400	169648750	53300	53100	53300	53100	59
535	20250310	095300	166504450	53000	53100	53400	53000	46
536	20250310	095200	164053450	53300	53200	53300	53200	26
537	20250310	095100	162670150	53000	53200	53200	52800	53
538	20250310	095000	159851450	53100	52700	53100	52700	409
539	20250310	094900	138173850	52700	52600	52700	52600	108
540	20250310	094800	132483350	52600	52700	52900	52600	29
541	20250310	094700	130952750	52700	52600	52700	52600	8
542	20250310	094600	130531850	52700	52700	52700	52700	107
543	20250310	094500	124892950	52700	52800	52800	52700	103
544	20250310	094400	119454850	52600	52600	52600	52600	0
545	20250310	094300	119454850	52600	52600	52600	52600	0
546	20250310	094200	119454850	52600	52600	52600	52600	75
547	20250310	094100	115509850	52600	52600	52600	52600	54
548	20250310	094000	112669450	52600	52900	52900	52600	12
549	20250310	093900	112037950	52900	52900	52900	52900	1
550	20250310	093800	111985050	52600	52800	52800	52600	118
551	20250310	093700	105757650	52800	52800	52800	52800	1
552	20250310	093600	105704850	52800	52900	52900	52800	6
553	20250310	093500	105387950	52600	52600	52600	52600	10
554	20250310	093400	104861950	52400	52400	52400	52400	234
555	20250310	093300	92600350	52300	52300	52300	52300	1
556	20250310	093200	92548050	52300	52300	52300	52300	4
557	20250310	093100	92338850	52200	52500	52500	52200	43
558	20250310	093000	90087950	52200	52400	52400	52200	18
559	20250310	092900	89146050	52300	52300	52400	52300	144
560	20250310	092800	81605550	52400	52400	52400	52400	0
561	20250310	092700	81605550	52400	52400	52400	52400	0
562	20250310	092600	81605550	52400	52300	52400	52300	23
563	20250310	092500	80402550	52300	52200	52300	52200	35
564	20250310	092400	78575150	52400	52400	52400	52400	1
565	20250310	092300	78522750	52400	52400	52400	52400	4
566	20250310	092200	78313150	52200	52200	52300	52000	162
567	20250310	092100	69847750	52000	52000	52000	52000	115
568	20250310	092000	63867750	52000	52000	52000	52000	5
569	20250310	091900	63607750	52000	52000	52000	52000	0
570	20250310	091800	63607750	52000	52000	52100	52000	19
571	20250310	091700	62619250	52000	52000	52000	52000	1
572	20250310	091600	62567250	52300	52300	52300	52300	5
573	20250310	091500	62305750	52300	52200	52300	52200	144
574	20250310	091400	54786950	52200	52200	52200	52200	2
575	20250310	091300	54682550	52200	52200	52200	52200	0
576	20250310	091200	54682550	52200	52200	52200	52200	48
577	20250310	091100	52176950	52200	51950	52200	51950	144
578	20250310	091000	44674700	51800	51800	51800	51800	0
579	20250310	090900	44674700	51800	51950	51950	51800	6
580	20250310	090800	44363150	51700	51900	51900	51700	155
581	20250310	090700	36342350	51800	52100	52100	51800	63
582	20250310	090600	33072800	52100	52000	52100	52000	25
583	20250310	090500	31772600	52000	52100	52100	52000	205
584	20250310	090400	21092600	52100	52100	52100	52100	3
585	20250310	090300	20936300	52100	52500	52500	52100	83
586	20250310	090200	16584300	52500	52200	52500	52200	36
587	20250310	090100	14701800	52600	52600	52900	52600	71
588	20250310	090000	10964200	52500	52800	52800	52500	208