KissMeData/039130/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192300	1612880450	54200	54200	54200	54200	810
3	20250328	192200	1612880450	54200	54200	54200	54200	0
4	20250328	192100	1612880450	54200	54200	54200	54200	0
5	20250328	192000	1612880450	54200	54200	54200	54200	0
6	20250328	191900	1612880450	54200	54200	54200	54200	0
7	20250328	191800	1612880450	54200	54200	54200	54200	0
8	20250328	191700	1612880450	54200	54200	54200	54200	0
9	20250328	191600	1612880450	54200	54200	54200	54200	0
10	20250328	191500	1612880450	54200	54200	54200	54200	0
11	20250328	191400	1612880450	54200	54200	54200	54200	0
12	20250328	191300	1612880450	54200	54200	54200	54200	0
13	20250328	191200	1612880450	54200	54200	54200	54200	0
14	20250328	191100	1612880450	54200	54200	54200	54200	0
15	20250328	191000	1612880450	54200	54200	54200	54200	0
16	20250328	190900	1612880450	54200	54200	54200	54200	0
17	20250328	190800	1612880450	54200	54200	54200	54200	0
18	20250328	190700	1612880450	54200	54200	54200	54200	0
19	20250328	190600	1612880450	54200	54200	54200	54200	0
20	20250328	190500	1612880450	54200	54200	54200	54200	0
21	20250328	190400	1612880450	54200	54200	54200	54200	0
22	20250328	190300	1612880450	54200	54200	54200	54200	0
23	20250328	190200	1612880450	54200	54200	54200	54200	0
24	20250328	190100	1612880450	54200	54200	54200	54200	0
25	20250328	190000	1612880450	54200	54200	54200	54200	0
26	20250328	185900	1612880450	54200	54200	54200	54200	0
27	20250328	185800	1612880450	54200	54200	54200	54200	0
28	20250328	185700	1612880450	54200	54200	54200	54200	0
29	20250328	185600	1612880450	54200	54200	54200	54200	0
30	20250328	185500	1612880450	54200	54200	54200	54200	0
31	20250328	185400	1612880450	54200	54200	54200	54200	0
32	20250328	185300	1612880450	54200	54200	54200	54200	810
33	20250328	185200	1612880450	54200	54200	54200	54200	0
34	20250328	185100	1612880450	54200	54200	54200	54200	0
35	20250328	185000	1612880450	54200	54200	54200	54200	0
36	20250328	184900	1612880450	54200	54200	54200	54200	0
37	20250328	184800	1612880450	54200	54200	54200	54200	0
38	20250328	184700	1612880450	54200	54200	54200	54200	0
39	20250328	184600	1612880450	54200	54200	54200	54200	0
40	20250328	184500	1612880450	54200	54200	54200	54200	0
41	20250328	184400	1612880450	54200	54200	54200	54200	0
42	20250328	184300	1612880450	54200	54200	54200	54200	0
43	20250328	184200	1612880450	54200	54200	54200	54200	0
44	20250328	184100	1612880450	54200	54200	54200	54200	0
45	20250328	184000	1612880450	54200	54200	54200	54200	0
46	20250328	183900	1612880450	54200	54200	54200	54200	0
47	20250328	183800	1612880450	54200	54200	54200	54200	0
48	20250328	183700	1612880450	54200	54200	54200	54200	0
49	20250328	183600	1612880450	54200	54200	54200	54200	0
50	20250328	183500	1612880450	54200	54200	54200	54200	0
51	20250328	183400	1612880450	54200	54200	54200	54200	0
52	20250328	183300	1612880450	54200	54200	54200	54200	0
53	20250328	183200	1612880450	54200	54200	54200	54200	0
54	20250328	183100	1612880450	54200	54200	54200	54200	0
55	20250328	183000	1612880450	54200	54200	54200	54200	0
56	20250328	182900	1612880450	54200	54200	54200	54200	0
57	20250328	182800	1612880450	54200	54200	54200	54200	0
58	20250328	182700	1612880450	54200	54200	54200	54200	0
59	20250328	182600	1612880450	54200	54200	54200	54200	0
60	20250328	182500	1612880450	54200	54200	54200	54200	0
61	20250328	182400	1612880450	54200	54200	54200	54200	0
62	20250328	182300	1612880450	54200	54200	54200	54200	810
63	20250328	182200	1612880450	54200	54200	54200	54200	0
64	20250328	182100	1612880450	54200	54200	54200	54200	0
65	20250328	182000	1612880450	54200	54200	54200	54200	0
66	20250328	181900	1612880450	54200	54200	54200	54200	0
67	20250328	181800	1612880450	54200	54200	54200	54200	0
68	20250328	181700	1612880450	54200	54200	54200	54200	0
69	20250328	181600	1612880450	54200	54200	54200	54200	0
70	20250328	181500	1612880450	54200	54200	54200	54200	0
71	20250328	181400	1612880450	54200	54200	54200	54200	0
72	20250328	181300	1612880450	54200	54200	54200	54200	0
73	20250328	181200	1612880450	54200	54200	54200	54200	0
74	20250328	181100	1612880450	54200	54200	54200	54200	0
75	20250328	181000	1612880450	54200	54200	54200	54200	0
76	20250328	180900	1612880450	54200	54200	54200	54200	0
77	20250328	180800	1612880450	54200	54200	54200	54200	0
78	20250328	180700	1612880450	54200	54200	54200	54200	0
79	20250328	180600	1612880450	54200	54200	54200	54200	0
80	20250328	180500	1612880450	54200	54200	54200	54200	0
81	20250328	180400	1612880450	54200	54200	54200	54200	0
82	20250328	180300	1612880450	54200	54200	54200	54200	0
83	20250328	180200	1612880450	54200	54200	54200	54200	0
84	20250328	180100	1612880450	54200	54200	54200	54200	0
85	20250328	180000	1612880450	54200	54200	54200	54200	0
86	20250328	175900	1612880450	54200	54200	54200	54200	0
87	20250328	175800	1612880450	54200	54200	54200	54200	0
88	20250328	175700	1612880450	54200	54200	54200	54200	0
89	20250328	175600	1612880450	54200	54200	54200	54200	0
90	20250328	175500	1612880450	54200	54200	54200	54200	0
91	20250328	175400	1612880450	54200	54200	54200	54200	0
92	20250328	175300	1612880450	54200	54200	54200	54200	810
93	20250328	175200	1612880450	54200	54200	54200	54200	0
94	20250328	175100	1612880450	54200	54200	54200	54200	0
95	20250328	175000	1612880450	54200	54200	54200	54200	0
96	20250328	174900	1612880450	54200	54200	54200	54200	0
97	20250328	174800	1612880450	54200	54200	54200	54200	0
98	20250328	174700	1612880450	54200	54200	54200	54200	0
99	20250328	174600	1612880450	54200	54200	54200	54200	0
100	20250328	174500	1612880450	54200	54200	54200	54200	0
101	20250328	174400	1612880450	54200	54200	54200	54200	0
102	20250328	174300	1612880450	54200	54200	54200	54200	0
103	20250328	174200	1612880450	54200	54200	54200	54200	0
104	20250328	174100	1612880450	54200	54200	54200	54200	0
105	20250328	174000	1612880450	54200	54200	54200	54200	0
106	20250328	173900	1612880450	54200	54200	54200	54200	0
107	20250328	173800	1612880450	54200	54200	54200	54200	0
108	20250328	173700	1612880450	54200	54200	54200	54200	0
109	20250328	173600	1612880450	54200	54200	54200	54200	0
110	20250328	173500	1612880450	54200	54200	54200	54200	0
111	20250328	173400	1612880450	54200	54200	54200	54200	0
112	20250328	173300	1612880450	54200	54200	54200	54200	0
113	20250328	173200	1612880450	54200	54200	54200	54200	0
114	20250328	173100	1612880450	54200	54200	54200	54200	0
115	20250328	173000	1612880450	54200	54200	54200	54200	0
116	20250328	172900	1612880450	54200	54200	54200	54200	0
117	20250328	172800	1612880450	54200	54200	54200	54200	0
118	20250328	172700	1612880450	54200	54200	54200	54200	0
119	20250328	172600	1612880450	54200	54200	54200	54200	0
120	20250328	172500	1612880450	54200	54200	54200	54200	0
121	20250328	172400	1612880450	54200	54200	54200	54200	0
122	20250328	172300	1612880450	54200	54200	54200	54200	810
123	20250328	172200	1612880450	54200	54200	54200	54200	0
124	20250328	172100	1612880450	54200	54200	54200	54200	0
125	20250328	172000	1612880450	54200	54200	54200	54200	0
126	20250328	171900	1612880450	54200	54200	54200	54200	0
127	20250328	171800	1612880450	54200	54200	54200	54200	0
128	20250328	171700	1612880450	54200	54200	54200	54200	0
129	20250328	171600	1612880450	54200	54200	54200	54200	0
130	20250328	171500	1612880450	54200	54200	54200	54200	0
131	20250328	171400	1612880450	54200	54200	54200	54200	0
132	20250328	171300	1612880450	54200	54200	54200	54200	0
133	20250328	171200	1612880450	54200	54200	54200	54200	0
134	20250328	171100	1612880450	54200	54200	54200	54200	0
135	20250328	171000	1612880450	54200	54200	54200	54200	0
136	20250328	170900	1612880450	54200	54200	54200	54200	0
137	20250328	170800	1612880450	54200	54200	54200	54200	0
138	20250328	170700	1612880450	54200	54200	54200	54200	0
139	20250328	170600	1612880450	54200	54200	54200	54200	0
140	20250328	170500	1612880450	54200	54200	54200	54200	0
141	20250328	170400	1612880450	54200	54200	54200	54200	0
142	20250328	170300	1612880450	54200	54200	54200	54200	0
143	20250328	170200	1612880450	54200	54200	54200	54200	0
144	20250328	170100	1612880450	54200	54200	54200	54200	0
145	20250328	170000	1612880450	54200	54200	54200	54200	0
146	20250328	165900	1612880450	54200	54200	54200	54200	0
147	20250328	165800	1612880450	54200	54200	54200	54200	0
148	20250328	165700	1612880450	54200	54200	54200	54200	0
149	20250328	165600	1612880450	54200	54200	54200	54200	0
150	20250328	165500	1612880450	54200	54200	54200	54200	0
151	20250328	165400	1612880450	54200	54200	54200	54200	0
152	20250328	165300	1612880450	54200	54200	54200	54200	810
153	20250328	165200	1612880450	54200	54200	54200	54200	0
154	20250328	165100	1612880450	54200	54200	54200	54200	0
155	20250328	165000	1612880450	54200	54200	54200	54200	0
156	20250328	164900	1612880450	54200	54200	54200	54200	0
157	20250328	164800	1612880450	54200	54200	54200	54200	0
158	20250328	164700	1612880450	54200	54200	54200	54200	0
159	20250328	164600	1612880450	54200	54200	54200	54200	0
160	20250328	164500	1612880450	54200	54200	54200	54200	0
161	20250328	164400	1612880450	54200	54200	54200	54200	0
162	20250328	164300	1612880450	54200	54200	54200	54200	0
163	20250328	164200	1612880450	54200	54200	54200	54200	0
164	20250328	164100	1612880450	54200	54200	54200	54200	0
165	20250328	164000	1612880450	54200	54200	54200	54200	0
166	20250328	163900	1612880450	54200	54200	54200	54200	0
167	20250328	163800	1612880450	54200	54200	54200	54200	0
168	20250328	163700	1612880450	54200	54200	54200	54200	0
169	20250328	163600	1612880450	54200	54200	54200	54200	0
170	20250328	163500	1612880450	54200	54200	54200	54200	0
171	20250328	163400	1612880450	54200	54200	54200	54200	0
172	20250328	163300	1612880450	54200	54200	54200	54200	0
173	20250328	163200	1612880450	54200	54200	54200	54200	0
174	20250328	163100	1612880450	54200	54200	54200	54200	0
175	20250328	163000	1612880450	54200	54200	54200	54200	0
176	20250328	162900	1612880450	54200	54200	54200	54200	0
177	20250328	162800	1612880450	54200	54200	54200	54200	0
178	20250328	162700	1612880450	54200	54200	54200	54200	0
179	20250328	162600	1612880450	54200	54200	54200	54200	0
180	20250328	162500	1612880450	54200	54200	54200	54200	0
181	20250328	162400	1612880450	54200	54200	54200	54200	0
182	20250328	162300	1612880450	54200	54200	54200	54200	810
183	20250328	162200	1612880450	54200	54200	54200	54200	0
184	20250328	162100	1612880450	54200	54200	54200	54200	0
185	20250328	162000	1612880450	54200	54200	54200	54200	0
186	20250328	161900	1612880450	54200	54200	54200	54200	0
187	20250328	161800	1612880450	54200	54200	54200	54200	0
188	20250328	161700	1612880450	54200	54200	54200	54200	0
189	20250328	161600	1612880450	54200	54200	54200	54200	0
190	20250328	161500	1612880450	54200	54200	54200	54200	0
191	20250328	161400	1612880450	54200	54200	54200	54200	0
192	20250328	161300	1612880450	54200	54200	54200	54200	0
193	20250328	161200	1612880450	54200	54200	54200	54200	0
194	20250328	161100	1612880450	54200	54200	54200	54200	0
195	20250328	161000	1612880450	54200	54200	54200	54200	0
196	20250328	160900	1612880450	54200	54200	54200	54200	0
197	20250328	160800	1612880450	54200	54200	54200	54200	0
198	20250328	160700	1612880450	54200	54200	54200	54200	0
199	20250328	160600	1612880450	54200	54200	54200	54200	0
200	20250328	160500	1612880450	54200	54200	54200	54200	0
201	20250328	160400	1612880450	54200	54200	54200	54200	0
202	20250328	160300	1612880450	54200	54200	54200	54200	0
203	20250328	160200	1612880450	54200	54200	54200	54200	0
204	20250328	160100	1612880450	54200	54200	54200	54200	0
205	20250328	160000	1612880450	54200	54200	54200	54200	0
206	20250328	155900	1612880450	54200	54200	54200	54200	0
207	20250328	155800	1612880450	54200	54200	54200	54200	0
208	20250328	155700	1612880450	54200	54200	54200	54200	0
209	20250328	155600	1612880450	54200	54200	54200	54200	0
210	20250328	155500	1612880450	54200	54200	54200	54200	0
211	20250328	155400	1612880450	54200	54200	54200	54200	0
212	20250328	155300	1612880450	54200	54200	54200	54200	810
213	20250328	155200	1612880450	54200	54200	54200	54200	0
214	20250328	155100	1612880450	54200	54200	54200	54200	0
215	20250328	155000	1612880450	54200	54200	54200	54200	0
216	20250328	154900	1612880450	54200	54200	54200	54200	0
217	20250328	154800	1612880450	54200	54200	54200	54200	0
218	20250328	154700	1612880450	54200	54200	54200	54200	0
219	20250328	154600	1612880450	54200	54200	54200	54200	0
220	20250328	154500	1612880450	54200	54200	54200	54200	0
221	20250328	154400	1612880450	54200	54200	54200	54200	0
222	20250328	154300	1612880450	54200	54200	54200	54200	0
223	20250328	154200	1612880450	54200	54200	54200	54200	0
224	20250328	154100	1612880450	54200	54200	54200	54200	0
225	20250328	154000	1612880450	54200	54200	54200	54200	0
226	20250328	153900	1612880450	54200	54200	54200	54200	0
227	20250328	153800	1612880450	54200	54200	54200	54200	0
228	20250328	153700	1612880450	54200	54200	54200	54200	0
229	20250328	153600	1612880450	54200	54200	54200	54200	0
230	20250328	153500	1612880450	54200	54200	54200	54200	0
231	20250328	153400	1612880450	54200	54200	54200	54200	0
232	20250328	153300	1612880450	54200	54200	54200	54200	0
233	20250328	153200	1612880450	54200	54200	54200	54200	0
234	20250328	153100	1612880450	54200	54200	54200	54200	0
235	20250328	153000	1612880450	54200	54200	54200	54200	810
236	20250328	152900	1568978450	54150	54150	54150	54150	0
237	20250328	152800	1568978450	54150	54150	54150	54150	0
238	20250328	152700	1568978450	54150	54150	54150	54150	0
239	20250328	152600	1568978450	54150	54150	54150	54150	0
240	20250328	152500	1568978450	54150	54150	54150	54150	0
241	20250328	152400	1568978450	54150	54150	54150	54150	0
242	20250328	152300	1568978450	54150	54150	54150	54150	0
243	20250328	152200	1568978450	54150	54150	54150	54150	0
244	20250328	152100	1568978450	54150	54150	54150	54150	0
245	20250328	152000	1568978450	54150	54150	54150	54150	0
246	20250328	151900	1568978450	54150	54300	54300	54150	10
247	20250328	151800	1568435750	54300	54000	54300	54000	148
248	20250328	151700	1560415750	54200	54300	54400	54000	444
249	20250328	151600	1536292050	54300	54200	54300	54000	245
250	20250328	151500	1523006650	54100	53900	54200	53900	177
251	20250328	151400	1513429250	54000	54000	54200	53900	163
252	20250328	151300	1504627650	54000	54200	54300	54000	150
253	20250328	151200	1496511550	54100	54300	54300	53900	95
254	20250328	151100	1491370150	54300	54100	54300	53800	300
255	20250328	151000	1475163050	54100	54200	54300	53800	129
256	20250328	150900	1468187750	54200	54200	54300	53900	259
257	20250328	150800	1454190850	54100	54200	54300	54000	255
258	20250328	150700	1440400450	54200	54100	54300	54100	97
259	20250328	150600	1435148350	54100	54100	54100	54000	76
260	20250328	150500	1431036850	54100	54100	54100	54000	130
261	20250328	150400	1424003950	54100	54100	54100	54100	102
262	20250328	150300	1418485750	54100	54100	54100	54100	142
263	20250328	150200	1410803550	54000	54100	54100	54000	87
264	20250328	150100	1406097550	54100	54100	54100	54100	128
265	20250328	150000	1399172750	54100	54000	54100	54000	108
266	20250328	145900	1393330450	54000	54100	54100	54000	154
267	20250328	145800	1385004550	54000	54100	54100	54000	98
268	20250328	145700	1379707050	54100	54200	54200	54000	143
269	20250328	145600	1371972950	54100	54200	54200	54100	132
270	20250328	145500	1364825150	54200	54100	54200	54100	110
271	20250328	145400	1358866850	54200	54300	54300	54100	134
272	20250328	145300	1351602850	54100	54100	54200	54100	83
273	20250328	145200	1347109550	54100	54100	54200	54000	163
274	20250328	145100	1338282650	54100	54300	54300	54000	235
275	20250328	145000	1325563750	54300	54300	54400	54200	279
276	20250328	144900	1310423150	54300	54400	54400	54300	103
277	20250328	144800	1304823950	54400	54400	54400	54300	138
278	20250328	144700	1297320950	54400	54400	54400	54200	108
279	20250328	144600	1291452050	54300	54300	54400	54300	126
280	20250328	144500	1284603250	54300	54400	54400	54200	127
281	20250328	144400	1277701650	54300	54300	54400	54300	120
282	20250328	144300	1271181850	54300	54300	54400	54300	96
283	20250328	144200	1265965750	54300	54400	54400	54200	126
284	20250328	144100	1259117750	54400	54400	54500	54200	191
285	20250328	144000	1248736250	54300	54400	54400	54300	127
286	20250328	143900	1241832450	54100	54300	54400	54100	197
287	20250328	143800	1231146150	54400	54300	54400	54200	114
288	20250328	143700	1224955950	54200	54200	54400	54200	152
289	20250328	143600	1216704350	54200	54300	54300	54200	114
290	20250328	143500	1210521750	54100	54300	54300	54000	183
291	20250328	143400	1200608750	54300	54200	54300	54100	246
292	20250328	143300	1187287150	54300	54200	54300	54100	150
293	20250328	143200	1179156750	54200	54100	54300	54100	148
294	20250328	143100	1171141150	54100	54300	54300	54000	137
295	20250328	143000	1163718450	54000	54100	54300	54000	137
296	20250328	142900	1156311750	54300	54300	54300	54000	135
297	20250328	142800	1149000150	54000	54100	54300	54000	144
298	20250328	142700	1141211950	54300	54000	54300	53900	167
299	20250328	142600	1132176550	54000	54000	54300	53950	145
300	20250328	142500	1124339750	54000	54200	54300	53900	190
301	20250328	142400	1114059050	54200	54000	54200	53800	195
302	20250328	142300	1103528550	54100	53900	54300	53800	2494
303	20250328	142200	968521650	53700	54000	54000	53600	163
304	20250328	142100	959740550	53600	53500	53900	53500	191
305	20250328	142000	949469150	53500	53500	53900	53500	73
306	20250328	141900	945549650	53600	53800	53800	53600	150
307	20250328	141800	937503450	53600	53600	53600	53600	57
308	20250328	141700	934448250	53800	53600	53800	53600	71
309	20250328	141600	930636450	53600	53600	53900	53600	88
310	20250328	141500	925906950	53600	53800	53800	53600	79
311	20250328	141400	921664750	53600	53800	53800	53600	67
312	20250328	141300	918073150	53800	53600	53800	53600	70
313	20250328	141200	914314950	53600	53700	53800	53600	194
314	20250328	141100	903895650	53700	53700	53800	53700	102
315	20250328	141000	898413450	53700	53700	53800	53700	45
316	20250328	140900	895996450	53800	54000	54000	53700	1902
317	20250328	140800	793498150	53900	53900	53900	53900	40
318	20250328	140700	791342150	53900	53900	53900	53900	19
319	20250328	140600	790318050	54000	54000	54000	54000	0
320	20250328	140500	790318050	54000	54000	54000	54000	13
321	20250328	140400	789616050	54000	54000	54000	54000	0
322	20250328	140300	789616050	54000	54000	54000	54000	0
323	20250328	140200	789616050	54000	54000	54000	54000	6
324	20250328	140100	789292050	53900	53900	53900	53900	1
325	20250328	140000	789238150	54000	53900	54000	53900	103
326	20250328	135900	783676250	54000	54000	54000	54000	7
327	20250328	135800	783298250	53900	53900	53900	53900	4
328	20250328	135700	783082650	53900	53900	53900	53900	0
329	20250328	135600	783082650	53900	53900	53900	53900	0
330	20250328	135500	783082650	53900	53900	53900	53900	0
331	20250328	135400	783082650	53900	53900	53900	53900	69
332	20250328	135300	779363550	53900	54000	54000	53900	57
333	20250328	135200	776290550	53900	53900	53900	53900	0
334	20250328	135100	776290550	53900	53900	53900	53900	0
335	20250328	135000	776290550	53900	54000	54000	53900	15
336	20250328	134900	775480850	54000	54000	54000	54000	0
337	20250328	134800	775480850	54000	54000	54000	54000	0
338	20250328	134700	775480850	54000	54000	54000	54000	0
339	20250328	134600	775480850	54000	53900	54000	53900	9
340	20250328	134500	774995050	54000	54000	54000	54000	0
341	20250328	134400	774995050	54000	54000	54000	54000	1
342	20250328	134300	774941050	53900	53900	53900	53900	0
343	20250328	134200	774941050	53900	53900	53900	53900	3
344	20250328	134100	774779350	54000	54000	54000	54000	5
345	20250328	134000	774509350	54000	54000	54000	54000	7
346	20250328	133900	774131350	53900	53900	53900	53900	12
347	20250328	133800	773484550	53900	53900	53900	53900	40
348	20250328	133700	771328550	54000	54000	54000	54000	12
349	20250328	133600	770680550	54000	54000	54000	54000	2
350	20250328	133500	770572550	53900	53900	53900	53900	0
351	20250328	133400	770572550	53900	53900	54000	53900	102
352	20250328	133300	765074050	53900	53900	53900	53900	110
353	20250328	133200	759145050	53900	53900	53900	53900	20
354	20250328	133100	758067050	54000	54000	54000	54000	44
355	20250328	133000	755691050	53900	53900	53900	53900	2
356	20250328	132900	755583250	53900	53900	53900	53900	0
357	20250328	132800	755583250	53900	53900	53900	53900	1
358	20250328	132700	755529350	53900	53900	53900	53900	1
359	20250328	132600	755475450	53900	53900	53900	53900	1
360	20250328	132500	755421550	54000	54000	54000	54000	0
361	20250328	132400	755421550	54000	53900	54000	53900	24
362	20250328	132300	754127250	53900	53900	53900	53900	2
363	20250328	132200	754019450	54000	54000	54000	54000	0
364	20250328	132100	754019450	54000	54000	54000	54000	23
365	20250328	132000	752777450	54000	54000	54000	54000	0
366	20250328	131900	752777450	54000	54000	54000	54000	0
367	20250328	131800	752777450	54000	53900	54000	53900	56
368	20250328	131700	749758350	53900	53900	53900	53900	5
369	20250328	131600	749488850	54000	54000	54000	54000	0
370	20250328	131500	749488850	54000	53900	54000	53900	7
371	20250328	131400	749110950	53900	53900	53900	53900	19
372	20250328	131300	748086850	53900	53900	53900	53900	0
373	20250328	131200	748086850	53900	53900	53900	53900	13
374	20250328	131100	747386150	53900	53900	53900	53900	1
375	20250328	131000	747332250	53900	53900	53900	53900	0
376	20250328	130900	747332250	53900	53900	53900	53900	1
377	20250328	130800	747278350	53900	53900	53900	53900	1
378	20250328	130700	747224450	53900	53900	53900	53900	9
379	20250328	130600	746739350	54000	54000	54000	54000	1
380	20250328	130500	746685350	54000	53900	54000	53900	300
381	20250328	130400	730502650	53900	53900	53900	53900	41
382	20250328	130300	728292750	53900	53900	53900	53900	0
383	20250328	130200	728292750	53900	53900	53900	53900	238
384	20250328	130100	715464550	53800	53800	53800	53800	2
385	20250328	130000	715356950	53800	53800	53800	53800	1
386	20250328	125900	715303150	53900	53800	53900	53800	57
387	20250328	125800	712231950	53800	53800	53800	53800	1
388	20250328	125700	712178150	53800	53800	53900	53800	10
389	20250328	125600	711640050	53800	53800	53800	53700	22
390	20250328	125500	710456550	53700	53700	53700	53700	1
391	20250328	125400	710402850	53700	53700	53700	53700	1
392	20250328	125300	710349150	53700	53700	53700	53700	2
393	20250328	125200	710241750	53800	53700	53800	53700	11
394	20250328	125100	709650050	53700	53800	53800	53700	18
395	20250328	125000	708681750	53700	53700	53800	53700	9
396	20250328	124900	708197750	53700	53800	53800	53700	2
397	20250328	124800	708090250	53700	53800	53800	53700	126
398	20250328	124700	701311550	53800	53900	53900	53800	2
399	20250328	124600	701203850	53800	53800	53800	53800	3
400	20250328	124500	701042450	53800	53800	53800	53800	30
401	20250328	124400	699428450	53800	53600	53800	53600	2
402	20250328	124300	699321050	53600	53700	53700	53600	22
403	20250328	124200	698139850	53700	53800	53800	53700	150
404	20250328	124100	690083950	53800	53800	53800	53800	1
405	20250328	124000	690030150	53800	53800	53800	53800	225
406	20250328	123900	677925150	53900	53800	53900	53800	2
407	20250328	123800	677817450	53800	53800	53800	53800	12
408	20250328	123700	677171850	53800	53800	53900	53800	17
409	20250328	123600	676255750	53900	53800	53900	53800	48
410	20250328	123500	673668650	53800	53800	53800	53800	1
411	20250328	123400	673614850	53800	53900	53900	53800	32
412	20250328	123300	671890150	53800	53800	53800	53800	2
413	20250328	123200	671782550	53800	53900	53900	53800	2
414	20250328	123100	671674850	53800	53900	53900	53800	8
415	20250328	123000	671243750	53800	53800	53900	53800	50
416	20250328	122900	668548950	53900	53800	53900	53800	2
417	20250328	122800	668441250	53800	53900	53900	53800	14
418	20250328	122700	667686750	53900	53800	53900	53800	43
419	20250328	122600	665369350	53900	53800	53900	53800	2
420	20250328	122500	665261650	53800	53900	53900	53800	33
421	20250328	122400	663483050	53900	53900	53900	53800	9
422	20250328	122300	662998050	53800	53800	53800	53800	2
423	20250328	122200	662890450	53800	53900	53900	53800	46
424	20250328	122100	660411550	54000	53900	54000	53800	19
425	20250328	122000	659387950	53800	53800	53800	53800	2
426	20250328	121900	659280350	53800	53900	53900	53800	60
427	20250328	121800	656046450	53800	54000	54000	53800	8
428	20250328	121700	655614650	53800	53800	53800	53800	2
429	20250328	121600	655507050	53800	53900	53900	53800	47
430	20250328	121500	652973850	53800	54000	54000	53800	7
431	20250328	121400	652596050	53800	53800	53800	53800	2
432	20250328	121300	652488450	53800	53800	53900	53800	48
433	20250328	121200	649901450	53800	54000	54000	53800	8
434	20250328	121100	649469650	53800	53900	53900	53800	3
435	20250328	121000	649308150	53800	53700	53900	53700	174
436	20250328	120900	639930050	53700	53800	53800	53700	8
437	20250328	120800	639499750	53700	53800	53800	53700	2
438	20250328	120700	639392250	53700	53700	53700	53700	3
439	20250328	120600	639231150	53700	53800	53800	53700	4
440	20250328	120500	639016150	53700	53700	53700	53700	1
441	20250328	120400	638962450	53700	53700	53900	53700	51
442	20250328	120300	636213950	53800	53800	53800	53800	1
443	20250328	120200	636160150	53700	53700	53700	53700	1
444	20250328	120100	636106450	53900	53700	53900	53700	29
445	20250328	120000	634545150	53700	53800	53800	53700	12
446	20250328	115900	633899650	53900	53800	53900	53800	7
447	20250328	115800	633522450	53800	53700	53800	53700	52
448	20250328	115700	630724950	53700	53800	53800	53700	9
449	20250328	115600	630240950	53900	53900	53900	53800	7
450	20250328	115500	629863750	53700	53800	53800	53700	5
451	20250328	115400	629594950	53800	53800	53800	53800	2
452	20250328	115300	629487350	53700	53700	53700	53700	1
453	20250328	115200	629433650	53700	53700	53700	53700	1
454	20250328	115100	629379950	53700	53700	53700	53700	2
455	20250328	115000	629272550	53900	53800	53900	53800	2
456	20250328	114900	629164850	53700	53700	53700	53700	18
457	20250328	114800	628198250	53700	53800	53800	53700	18
458	20250328	114700	627231550	53700	53700	53700	53700	52
459	20250328	114600	624439150	53700	53700	53700	53700	18
460	20250328	114500	623472550	53700	53700	53700	53700	1
461	20250328	114400	623418850	53700	53800	53900	53700	164
462	20250328	114300	614595650	53800	53900	53900	53800	10
463	20250328	114200	614056750	53900	53800	53900	53800	3
464	20250328	114100	613895250	53800	53900	53900	53800	62
465	20250328	114000	610553550	54000	53800	54000	53800	8
466	20250328	113900	610121950	53800	53800	53800	53800	1
467	20250328	113800	610068150	53800	53800	53800	53800	1
468	20250328	113700	610014350	53800	54000	54000	53800	3
469	20250328	113600	609852750	53700	53700	53700	53700	1
470	20250328	113500	609799050	53900	53800	54000	53800	48
471	20250328	113400	607211850	53700	53700	53700	53700	2
472	20250328	113300	607104450	53700	53700	53700	53700	1
473	20250328	113200	607050750	53700	53800	53800	53700	101
474	20250328	113100	601626150	53900	53800	53900	53800	10
475	20250328	113000	601087250	53800	53800	53800	53800	1
476	20250328	112900	601033450	53900	53800	53900	53800	22
477	20250328	112800	599847750	53800	53800	53800	53800	2
478	20250328	112700	599740150	53700	53700	53700	53700	1
479	20250328	112600	599686450	53700	53700	53700	53700	115
480	20250328	112500	593510950	53700	53700	53700	53700	1
481	20250328	112400	593457250	53800	53700	53800	53700	2
482	20250328	112300	593349750	53700	53700	53700	53700	1
483	20250328	112200	593296050	53600	53800	53800	53600	324
484	20250328	112100	575897250	53700	53700	53700	53700	53
485	20250328	112000	573051150	53700	53800	53800	53700	114
486	20250328	111900	566922750	53800	53800	53800	53800	1
487	20250328	111800	566868950	53900	53800	53900	53800	56
488	20250328	111700	563850750	53800	53800	53800	53800	9
489	20250328	111600	563366550	53900	53800	53900	53800	2
490	20250328	111500	563258850	53800	53800	53800	53800	39
491	20250328	111400	561160650	53800	53800	53800	53800	3
492	20250328	111300	560999250	53900	53800	53900	53800	5
493	20250328	111200	560730150	53900	53800	53900	53800	2
494	20250328	111100	560622450	53800	53700	53800	53700	2
495	20250328	111000	560514950	53700	53800	53800	53700	41
496	20250328	110900	558309250	53700	54000	54000	53500	860
497	20250328	110800	512211950	53900	53900	53900	53900	2
498	20250328	110700	512104150	53900	53900	53900	53900	1
499	20250328	110600	512050250	53900	53900	53900	53900	1
500	20250328	110500	511996350	53900	53900	53900	53900	2
501	20250328	110400	511888550	53900	53900	53900	53900	3
502	20250328	110300	511726850	53900	53800	53900	53800	46
503	20250328	110200	509247550	53800	53800	53800	53800	1
504	20250328	110100	509193750	53800	53800	53800	53800	2
505	20250328	110000	509086150	53800	53900	53900	53800	2
506	20250328	105900	508978450	53900	53900	54000	53900	97
507	20250328	105800	503744650	53900	53900	53900	53800	27
508	20250328	105700	502289550	53900	53800	53900	53800	3
509	20250328	105600	502128050	53800	53900	53900	53800	571
510	20250328	105500	471351950	53900	54000	54000	53900	6
511	20250328	105400	471028350	53900	53900	53900	53900	34
512	20250328	105300	469195750	53900	54000	54000	53900	9
513	20250328	105200	468710050	53900	54000	54000	53900	3
514	20250328	105100	468548250	53900	53900	53900	53900	4
515	20250328	105000	468332650	53900	54100	54100	53900	17
516	20250328	104900	467414150	54000	54000	54000	54000	3
517	20250328	104800	467252150	53900	53900	53900	53900	3
518	20250328	104700	467090450	53900	53900	53900	53900	3
519	20250328	104600	466928750	53900	53900	53900	53900	1
520	20250328	104500	466874850	53900	53900	54000	53900	9
521	20250328	104400	466389150	54000	53900	54000	53900	4
522	20250328	104300	466173350	53900	53900	53900	53900	2
523	20250328	104200	466065550	53900	53900	54000	53900	36
524	20250328	104100	464121950	54000	54100	54100	54000	141
525	20250328	104000	456507850	54000	54000	54100	54000	13
526	20250328	103900	455805150	54000	54000	54100	54000	4
527	20250328	103800	455589050	54000	54000	54100	54000	7
528	20250328	103700	455210650	54100	54000	54100	54000	8
529	20250328	103600	454778050	54000	54000	54000	54000	2
530	20250328	103500	454670050	54000	54000	54000	54000	4
531	20250328	103400	454454050	54100	54100	54100	54000	24
532	20250328	103300	453155850	54000	54000	54000	54000	2
533	20250328	103200	453047850	54000	54000	54000	54000	3
534	20250328	103100	452885850	54000	54100	54100	54000	7
535	20250328	103000	452507250	54000	54000	54000	54000	1
536	20250328	102900	452453250	54000	54200	54200	54000	2
537	20250328	102800	452345050	54000	54100	54100	54000	43
538	20250328	102700	450019650	54100	54100	54100	53900	31
539	20250328	102600	448342750	53900	53900	53900	53900	1
540	20250328	102500	448288850	53900	53900	54100	53900	6
541	20250328	102400	447965250	54100	53900	54100	53900	7
542	20250328	102300	447586750	53900	53900	53900	53900	1
543	20250328	102200	447532850	53900	53900	54000	53900	22
544	20250328	102100	446345050	54100	53800	54100	53800	8
545	20250328	102000	445912550	54100	53900	54100	53900	33
546	20250328	101900	444133650	53900	53700	53900	53700	32
547	20250328	101800	442409050	54100	53700	54100	53700	7
548	20250328	101700	442030750	53700	54000	54000	53700	2
549	20250328	101600	441923050	54000	54100	54100	53600	334
550	20250328	101500	423893350	53600	53500	54000	53500	514
551	20250328	101400	396170200	53500	53500	53500	53500	1
552	20250328	101300	396116700	53800	53500	53800	53500	18
553	20250328	101200	395148600	53500	53500	53800	53500	22
554	20250328	101100	393969000	53500	53500	53500	53500	1
555	20250328	101000	393915500	53500	53500	53500	53500	1
556	20250328	100900	393862000	53500	53500	53900	53500	1231
557	20250328	100800	327946900	53500	53700	53700	53500	1002
558	20250328	100700	274339700	53700	53700	53700	53500	5
559	20250328	100600	274071400	53700	53600	53700	53500	1026
560	20250328	100500	219177500	53500	53600	53600	53500	6
561	20250328	100400	218856100	53600	53600	53600	53500	79
562	20250328	100300	214621800	53600	53600	53600	53500	30
563	20250328	100200	213016000	53500	53500	53600	53500	12
564	20250328	100100	212373000	53600	53500	53600	53400	15
565	20250328	100000	211570400	53500	53400	53500	53400	8
566	20250328	095900	211142700	53500	53400	53500	53400	85
567	20250328	095800	206595600	53500	53400	53500	53400	3
568	20250328	095700	206435200	53400	53500	53500	53400	2
569	20250328	095600	206328300	53400	53400	53500	53400	13
570	20250328	095500	205633000	53400	53400	53450	53400	16
571	20250328	095400	204778350	53400	53400	53400	53400	2
572	20250328	095300	204671550	53300	53300	53400	53300	3
573	20250328	095200	204511550	53400	53400	53400	53300	141
574	20250328	095100	196982250	53400	53400	53400	53300	3
575	20250328	095000	196822150	53300	53350	53400	53300	11
576	20250328	094900	196234900	53400	53400	53400	53400	23
577	20250328	094800	195006700	53400	53500	53500	53400	2
578	20250328	094700	194899800	53400	53400	53500	53400	14
579	20250328	094600	194151500	53400	53500	53500	53400	16
580	20250328	094500	193297000	53500	53500	53500	53300	30
581	20250328	094400	191692900	53400	53300	53400	53300	4
582	20250328	094300	191479500	53400	53350	53450	53300	55
583	20250328	094200	188542650	53400	53400	53400	53300	18
584	20250328	094100	187582800	53300	53300	53400	53300	49
585	20250328	094000	184967400	53400	53300	53400	53300	103
586	20250328	093900	179472100	53300	53300	53300	53300	1
587	20250328	093800	179418800	53300	53300	53300	53300	2
588	20250328	093700	179312200	53400	53400	53400	53400	206
589	20250328	093600	168311800	53400	53400	53400	53300	27
590	20250328	093500	166871300	53300	53300	53300	53300	2
591	20250328	093400	166764700	53400	53400	53400	53300	6
592	20250328	093300	166444400	53300	53400	53400	53300	29
593	20250328	093200	164896100	53500	53400	53500	53300	6
594	20250328	093100	164575400	53400	53400	53400	53400	13
595	20250328	093000	163881200	53400	53300	53400	53300	27
596	20250328	092900	162441900	53300	53300	53400	53300	52
597	20250328	092800	159665300	53400	53400	53400	53300	3
598	20250328	092700	159505200	53400	53300	53400	53300	3
599	20250328	092600	159345100	53300	53350	53450	53300	22
600	20250328	092500	158170400	53400	53300	53400	53300	13
601	20250328	092400	157476300	53300	53400	53400	53300	21
602	20250328	092300	156355000	53300	53300	53300	53300	2
603	20250328	092200	156248400	53400	53400	53400	53400	50
604	20250328	092100	153578400	53400	53400	53400	53300	13
605	20250328	092000	152884300	53500	53400	53500	53300	12
606	20250328	091900	152242600	53500	53500	53500	53400	9
607	20250328	091800	151761300	53500	53300	53500	53300	55
608	20250328	091700	148824500	53400	53300	53400	53300	6
609	20250328	091600	148504300	53400	53400	53400	53300	230
610	20250328	091500	136222400	53400	53500	53500	53400	13
611	20250328	091400	135527000	53600	53500	53600	53500	4
612	20250328	091300	135312800	53500	53500	53500	53500	4
613	20250328	091200	135098800	53500	53600	53600	53500	29
614	20250328	091100	133545700	53500	53500	53600	53300	284
615	20250328	091000	118349700	53500	53600	53600	53300	68
616	20250328	090900	114716000	53700	53700	53700	53200	797
617	20250328	090800	72159700	53700	53600	53700	53600	25
618	20250328	090700	70819300	53600	53700	53700	53600	11
619	20250328	090600	70229100	53500	53800	53800	53500	10
620	20250328	090500	69693100	53800	53600	53800	53400	392
621	20250328	090400	48701600	53600	53700	53700	53600	4
622	20250328	090300	48487000	53700	53700	53700	53600	343
623	20250328	090200	30086800	53700	53600	53900	53600	30
624	20250328	090100	28476000	53700	53800	53900	53700	490
625	20250328	090000	2156000	53900	53900	53900	53900	40