KissMeData/007540/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184600	185537050	50200	50200	50200	50200	73
3	20240328	184500	185537050	50200	50200	50200	50200	0
4	20240328	184400	185537050	50200	50200	50200	50200	0
5	20240328	184300	185537050	50200	50200	50200	50200	0
6	20240328	184200	185537050	50200	50200	50200	50200	0
7	20240328	184100	185537050	50200	50200	50200	50200	0
8	20240328	184000	185537050	50200	50200	50200	50200	0
9	20240328	183900	185537050	50200	50200	50200	50200	0
10	20240328	183800	185537050	50200	50200	50200	50200	0
11	20240328	183700	185537050	50200	50200	50200	50200	0
12	20240328	183600	185537050	50200	50200	50200	50200	0
13	20240328	183500	185537050	50200	50200	50200	50200	0
14	20240328	183400	185537050	50200	50200	50200	50200	0
15	20240328	183300	185537050	50200	50200	50200	50200	0
16	20240328	183200	185537050	50200	50200	50200	50200	0
17	20240328	183100	185537050	50200	50200	50200	50200	0
18	20240328	183000	185537050	50200	50200	50200	50200	0
19	20240328	182900	185537050	50200	50200	50200	50200	0
20	20240328	182800	185537050	50200	50200	50200	50200	0
21	20240328	182700	185537050	50200	50200	50200	50200	0
22	20240328	182600	185537050	50200	50200	50200	50200	0
23	20240328	182500	185537050	50200	50200	50200	50200	0
24	20240328	182400	185537050	50200	50200	50200	50200	0
25	20240328	182300	185537050	50200	50200	50200	50200	0
26	20240328	182200	185537050	50200	50200	50200	50200	0
27	20240328	182100	185537050	50200	50200	50200	50200	0
28	20240328	182000	185537050	50200	50200	50200	50200	0
29	20240328	181900	185537050	50200	50200	50200	50200	0
30	20240328	181800	185537050	50200	50200	50200	50200	0
31	20240328	181700	185537050	50200	50200	50200	50200	0
32	20240328	181600	185537050	50200	50200	50200	50200	73
33	20240328	181500	185537050	50200	50200	50200	50200	0
34	20240328	181400	185537050	50200	50200	50200	50200	0
35	20240328	181300	185537050	50200	50200	50200	50200	0
36	20240328	181200	185537050	50200	50200	50200	50200	0
37	20240328	181100	185537050	50200	50200	50200	50200	0
38	20240328	181000	185537050	50200	50200	50200	50200	0
39	20240328	180900	185537050	50200	50200	50200	50200	0
40	20240328	180800	185537050	50200	50200	50200	50200	0
41	20240328	180700	185537050	50200	50200	50200	50200	0
42	20240328	180600	185537050	50200	50200	50200	50200	0
43	20240328	180500	185537050	50200	50200	50200	50200	0
44	20240328	180400	185537050	50200	50200	50200	50200	0
45	20240328	180300	185537050	50200	50200	50200	50200	0
46	20240328	180200	185537050	50200	50200	50200	50200	0
47	20240328	180100	185537050	50200	50200	50200	50200	0
48	20240328	180000	185537050	50200	50200	50200	50200	0
49	20240328	175900	185537050	50200	50200	50200	50200	0
50	20240328	175800	185537050	50200	50200	50200	50200	0
51	20240328	175700	185537050	50200	50200	50200	50200	0
52	20240328	175600	185537050	50200	50200	50200	50200	0
53	20240328	175500	185537050	50200	50200	50200	50200	0
54	20240328	175400	185537050	50200	50200	50200	50200	0
55	20240328	175300	185537050	50200	50200	50200	50200	0
56	20240328	175200	185537050	50200	50200	50200	50200	0
57	20240328	175100	185537050	50200	50200	50200	50200	0
58	20240328	175000	185537050	50200	50200	50200	50200	0
59	20240328	174900	185537050	50200	50200	50200	50200	0
60	20240328	174800	185537050	50200	50200	50200	50200	0
61	20240328	174700	185537050	50200	50200	50200	50200	0
62	20240328	174600	185537050	50200	50200	50200	50200	73
63	20240328	174500	185537050	50200	50200	50200	50200	0
64	20240328	174400	185537050	50200	50200	50200	50200	0
65	20240328	174300	185537050	50200	50200	50200	50200	0
66	20240328	174200	185537050	50200	50200	50200	50200	0
67	20240328	174100	185537050	50200	50200	50200	50200	0
68	20240328	174000	185537050	50200	50200	50200	50200	0
69	20240328	173900	185537050	50200	50200	50200	50200	0
70	20240328	173800	185537050	50200	50200	50200	50200	0
71	20240328	173700	185537050	50200	50200	50200	50200	0
72	20240328	173600	185537050	50200	50200	50200	50200	0
73	20240328	173500	185537050	50200	50200	50200	50200	0
74	20240328	173400	185537050	50200	50200	50200	50200	0
75	20240328	173300	185537050	50200	50200	50200	50200	0
76	20240328	173200	185537050	50200	50200	50200	50200	0
77	20240328	173100	185537050	50200	50200	50200	50200	0
78	20240328	173000	185537050	50200	50200	50200	50200	0
79	20240328	172900	185537050	50200	50200	50200	50200	0
80	20240328	172800	185537050	50200	50200	50200	50200	0
81	20240328	172700	185537050	50200	50200	50200	50200	0
82	20240328	172600	185537050	50200	50200	50200	50200	0
83	20240328	172500	185537050	50200	50200	50200	50200	0
84	20240328	172400	185537050	50200	50200	50200	50200	0
85	20240328	172300	185537050	50200	50200	50200	50200	0
86	20240328	172200	185537050	50200	50200	50200	50200	0
87	20240328	172100	185537050	50200	50200	50200	50200	0
88	20240328	172000	185537050	50200	50200	50200	50200	0
89	20240328	171900	185537050	50200	50200	50200	50200	0
90	20240328	171800	185537050	50200	50200	50200	50200	0
91	20240328	171700	185537050	50200	50200	50200	50200	0
92	20240328	171600	185537050	50200	50200	50200	50200	73
93	20240328	171500	185537050	50200	50200	50200	50200	0
94	20240328	171400	185537050	50200	50200	50200	50200	0
95	20240328	171300	185537050	50200	50200	50200	50200	0
96	20240328	171200	185537050	50200	50200	50200	50200	0
97	20240328	171100	185537050	50200	50200	50200	50200	0
98	20240328	171000	185537050	50200	50200	50200	50200	0
99	20240328	170900	185537050	50200	50200	50200	50200	0
100	20240328	170800	185537050	50200	50200	50200	50200	0
101	20240328	170700	185537050	50200	50200	50200	50200	0
102	20240328	170600	185537050	50200	50200	50200	50200	0
103	20240328	170500	185537050	50200	50200	50200	50200	0
104	20240328	170400	185537050	50200	50200	50200	50200	0
105	20240328	170300	185537050	50200	50200	50200	50200	0
106	20240328	170200	185537050	50200	50200	50200	50200	0
107	20240328	170100	185537050	50200	50200	50200	50200	0
108	20240328	170000	185537050	50200	50200	50200	50200	0
109	20240328	165900	185537050	50200	50200	50200	50200	0
110	20240328	165800	185537050	50200	50200	50200	50200	0
111	20240328	165700	185537050	50200	50200	50200	50200	0
112	20240328	165600	185537050	50200	50200	50200	50200	0
113	20240328	165500	185537050	50200	50200	50200	50200	0
114	20240328	165400	185537050	50200	50200	50200	50200	0
115	20240328	165300	185537050	50200	50200	50200	50200	0
116	20240328	165200	185537050	50200	50200	50200	50200	0
117	20240328	165100	185537050	50200	50200	50200	50200	0
118	20240328	165000	185537050	50200	50200	50200	50200	0
119	20240328	164900	185537050	50200	50200	50200	50200	0
120	20240328	164800	185537050	50200	50200	50200	50200	0
121	20240328	164700	185537050	50200	50200	50200	50200	0
122	20240328	164600	185537050	50200	50200	50200	50200	73
123	20240328	164500	185537050	50200	50200	50200	50200	0
124	20240328	164400	185537050	50200	50200	50200	50200	0
125	20240328	164300	185537050	50200	50200	50200	50200	0
126	20240328	164200	185537050	50200	50200	50200	50200	0
127	20240328	164100	185537050	50200	50200	50200	50200	0
128	20240328	164000	185537050	50200	50200	50200	50200	0
129	20240328	163900	185537050	50200	50200	50200	50200	0
130	20240328	163800	185537050	50200	50200	50200	50200	0
131	20240328	163700	185537050	50200	50200	50200	50200	0
132	20240328	163600	185537050	50200	50200	50200	50200	0
133	20240328	163500	185537050	50200	50200	50200	50200	0
134	20240328	163400	185537050	50200	50200	50200	50200	0
135	20240328	163300	185537050	50200	50200	50200	50200	0
136	20240328	163200	185537050	50200	50200	50200	50200	0
137	20240328	163100	185537050	50200	50200	50200	50200	0
138	20240328	163000	185537050	50200	50200	50200	50200	0
139	20240328	162900	185537050	50200	50200	50200	50200	0
140	20240328	162800	185537050	50200	50200	50200	50200	0
141	20240328	162700	185537050	50200	50200	50200	50200	0
142	20240328	162600	185537050	50200	50200	50200	50200	0
143	20240328	162500	185537050	50200	50200	50200	50200	0
144	20240328	162400	185537050	50200	50200	50200	50200	0
145	20240328	162300	185537050	50200	50200	50200	50200	0
146	20240328	162200	185537050	50200	50200	50200	50200	0
147	20240328	162100	185537050	50200	50200	50200	50200	0
148	20240328	162000	185537050	50200	50200	50200	50200	0
149	20240328	161900	185537050	50200	50200	50200	50200	0
150	20240328	161800	185537050	50200	50200	50200	50200	0
151	20240328	161700	185537050	50200	50200	50200	50200	0
152	20240328	161600	185537050	50200	50200	50200	50200	73
153	20240328	161500	185537050	50200	50200	50200	50200	0
154	20240328	161400	185537050	50200	50200	50200	50200	0
155	20240328	161300	185537050	50200	50200	50200	50200	0
156	20240328	161200	185537050	50200	50200	50200	50200	0
157	20240328	161100	185537050	50200	50200	50200	50200	0
158	20240328	161000	185537050	50200	50200	50200	50200	0
159	20240328	160900	185537050	50200	50200	50200	50200	0
160	20240328	160800	185537050	50200	50200	50200	50200	0
161	20240328	160700	185537050	50200	50200	50200	50200	0
162	20240328	160600	185537050	50200	50200	50200	50200	0
163	20240328	160500	185537050	50200	50200	50200	50200	0
164	20240328	160400	185537050	50200	50200	50200	50200	0
165	20240328	160300	185537050	50200	50200	50200	50200	0
166	20240328	160200	185537050	50200	50200	50200	50200	0
167	20240328	160100	185537050	50200	50200	50200	50200	0
168	20240328	160000	185537050	50200	50200	50200	50200	0
169	20240328	155900	185537050	50200	50200	50200	50200	0
170	20240328	155800	185537050	50200	50200	50200	50200	0
171	20240328	155700	185537050	50200	50200	50200	50200	0
172	20240328	155600	185537050	50200	50200	50200	50200	0
173	20240328	155500	185537050	50200	50200	50200	50200	0
174	20240328	155400	185537050	50200	50200	50200	50200	0
175	20240328	155300	185537050	50200	50200	50200	50200	0
176	20240328	155200	185537050	50200	50200	50200	50200	0
177	20240328	155100	185537050	50200	50200	50200	50200	0
178	20240328	155000	185537050	50200	50200	50200	50200	0
179	20240328	154900	185537050	50200	50200	50200	50200	0
180	20240328	154800	185537050	50200	50200	50200	50200	0
181	20240328	154700	185537050	50200	50200	50200	50200	0
182	20240328	154600	185537050	50200	50200	50200	50200	73
183	20240328	154500	185537050	50200	50200	50200	50200	0
184	20240328	154400	185537050	50200	50200	50200	50200	0
185	20240328	154300	185537050	50200	50200	50200	50200	0
186	20240328	154200	185537050	50200	50200	50200	50200	0
187	20240328	154100	185537050	50200	50200	50200	50200	0
188	20240328	154000	185537050	50200	50200	50200	50200	0
189	20240328	153900	185537050	50200	50200	50200	50200	0
190	20240328	153800	185537050	50200	50200	50200	50200	0
191	20240328	153700	185537050	50200	50200	50200	50200	0
192	20240328	153600	185537050	50200	50200	50200	50200	0
193	20240328	153500	185537050	50200	50200	50200	50200	0
194	20240328	153400	185537050	50200	50200	50200	50200	0
195	20240328	153300	185537050	50200	50200	50200	50200	0
196	20240328	153200	185537050	50200	50200	50200	50200	0
197	20240328	153100	185537050	50200	50200	50200	50200	0
198	20240328	153000	185537050	50200	50200	50200	50200	73
199	20240328	152900	181872450	50100	50100	50100	50100	0
200	20240328	152800	181872450	50100	50100	50100	50100	0
201	20240328	152700	181872450	50100	50100	50100	50100	0
202	20240328	152600	181872450	50100	50100	50100	50100	0
203	20240328	152500	181872450	50100	50100	50100	50100	0
204	20240328	152400	181872450	50100	50100	50100	50100	0
205	20240328	152300	181872450	50100	50100	50100	50100	0
206	20240328	152200	181872450	50100	50100	50100	50100	0
207	20240328	152100	181872450	50100	50100	50100	50100	0
208	20240328	152000	181872450	50100	50100	50100	50100	0
209	20240328	151900	181872450	50100	50100	50100	50100	0
210	20240328	151800	181872450	50100	49950	50100	49900	5
211	20240328	151700	181622500	49950	49950	49950	49950	5
212	20240328	151600	181372750	50100	50100	50100	50100	0
213	20240328	151500	181372750	50100	50100	50100	50100	0
214	20240328	151400	181372750	50100	50100	50100	50100	0
215	20240328	151300	181372750	50100	50100	50100	50100	0
216	20240328	151200	181372750	50100	50100	50100	50100	0
217	20240328	151100	181372750	50100	50100	50100	50100	1
218	20240328	151000	181322650	49900	49900	49900	49900	3
219	20240328	150900	181172950	50000	50000	50000	50000	0
220	20240328	150800	181172950	50000	50000	50000	50000	0
221	20240328	150700	181172950	50000	50100	50100	50000	3
222	20240328	150600	181022850	49900	49900	49900	49900	2
223	20240328	150500	180923050	49900	49900	49900	49900	9
224	20240328	150400	180473950	49900	49900	49900	49900	0
225	20240328	150300	180473950	49900	50000	50000	49900	204
226	20240328	150200	170290650	49900	49900	49900	49900	0
227	20240328	150100	170290650	49900	49900	49900	49900	0
228	20240328	150000	170290650	49900	49900	49900	49900	222
229	20240328	145900	159212850	49950	49950	49950	49950	0
230	20240328	145800	159212850	49950	49950	49950	49950	542
231	20240328	145700	132139950	49950	49950	49950	49950	0
232	20240328	145600	132139950	49950	49950	49950	49950	8
233	20240328	145500	131740350	50000	50000	50000	50000	10
234	20240328	145400	131240350	50000	50000	50000	50000	44
235	20240328	145300	129040350	50000	50000	50000	50000	22
236	20240328	145200	127940350	50000	50000	50000	50000	0
237	20240328	145100	127940350	50000	50000	50000	50000	2
238	20240328	145000	127840350	50000	50000	50000	50000	2
239	20240328	144900	127740350	50000	50000	50000	50000	0
240	20240328	144800	127740350	50000	50000	50000	50000	2
241	20240328	144700	127640350	50000	50000	50000	50000	0
242	20240328	144600	127640350	50000	50000	50000	50000	0
243	20240328	144500	127640350	50000	50000	50000	50000	0
244	20240328	144400	127640350	50000	50000	50000	50000	0
245	20240328	144300	127640350	50000	50000	50000	50000	0
246	20240328	144200	127640350	50000	50000	50000	50000	100
247	20240328	144100	122640350	50100	50100	50100	50100	1
248	20240328	144000	122590250	50100	50100	50100	50100	4
249	20240328	143900	122389850	50100	50100	50100	50100	5
250	20240328	143800	122139350	50000	50000	50000	50000	3
251	20240328	143700	121989350	50000	49950	50000	49950	28
252	20240328	143600	120590650	50000	49950	50000	49950	32
253	20240328	143500	118990950	50000	50000	50000	50000	4
254	20240328	143400	118790950	50000	50000	50000	50000	0
255	20240328	143300	118790950	50000	50000	50000	50000	0
256	20240328	143200	118790950	50000	50000	50000	50000	0
257	20240328	143100	118790950	50000	50000	50000	50000	0
258	20240328	143000	118790950	50000	50000	50000	50000	0
259	20240328	142900	118790950	50000	50000	50000	50000	0
260	20240328	142800	118790950	50000	50000	50000	50000	0
261	20240328	142700	118790950	50000	50000	50000	50000	0
262	20240328	142600	118790950	50000	50000	50000	50000	4
263	20240328	142500	118590950	50000	50000	50000	50000	4
264	20240328	142400	118390950	50000	50000	50000	50000	91
265	20240328	142300	113840950	50000	50000	50000	50000	2
266	20240328	142200	113740950	50000	50000	50000	50000	0
267	20240328	142100	113740950	50000	50000	50000	50000	2
268	20240328	142000	113640950	50100	50100	50100	50100	0
269	20240328	141900	113640950	50100	50100	50100	50100	0
270	20240328	141800	113640950	50100	50100	50100	50100	0
271	20240328	141700	113640950	50100	50100	50100	50100	28
272	20240328	141600	112238150	50100	50100	50100	50100	8
273	20240328	141500	111837350	50100	50100	50100	50100	0
274	20240328	141400	111837350	50100	50100	50100	50100	1
275	20240328	141300	111787250	50100	50100	50100	50100	0
276	20240328	141200	111787250	50100	50100	50100	50100	0
277	20240328	141100	111787250	50100	50100	50100	50100	0
278	20240328	141000	111787250	50100	50100	50100	50100	1
279	20240328	140900	111737150	50100	50100	50100	50100	14
280	20240328	140800	111035750	50100	50100	50100	50100	0
281	20240328	140700	111035750	50100	50100	50100	50100	4
282	20240328	140600	110835350	50100	50100	50100	50100	96
283	20240328	140500	106025750	50100	50100	50100	50100	2
284	20240328	140400	105925550	50100	50100	50100	50100	13
285	20240328	140300	105274250	50100	50100	50100	50100	0
286	20240328	140200	105274250	50100	50100	50100	50100	6
287	20240328	140100	104973650	50100	50100	50100	50100	17
288	20240328	140000	104121950	50100	50100	50100	50100	12
289	20240328	135900	103520750	50100	50100	50100	50100	0
290	20240328	135800	103520750	50100	50100	50100	50100	5
291	20240328	135700	103270250	50100	50100	50100	50100	8
292	20240328	135600	102869450	50100	50100	50100	50100	0
293	20240328	135500	102869450	50100	50100	50100	50100	17
294	20240328	135400	102017750	50100	50100	50100	50100	2
295	20240328	135300	101917550	49950	49950	49950	49950	0
296	20240328	135200	101917550	49950	49950	49950	49950	0
297	20240328	135100	101917550	49950	49950	49950	49950	0
298	20240328	135000	101917550	49950	49950	49950	49950	0
299	20240328	134900	101917550	49950	49950	49950	49950	0
300	20240328	134800	101917550	49950	49950	49950	49950	0
301	20240328	134700	101917550	49950	49950	49950	49950	0
302	20240328	134600	101917550	49950	50000	50000	49950	30
303	20240328	134500	100419000	50000	50000	50000	50000	0
304	20240328	134400	100419000	50000	50000	50000	50000	0
305	20240328	134300	100419000	50000	50000	50000	50000	0
306	20240328	134200	100419000	50000	50000	50000	50000	0
307	20240328	134100	100419000	50000	50000	50000	50000	15
308	20240328	134000	99669000	50000	50000	50000	50000	3
309	20240328	133900	99519000	50000	50000	50000	50000	0
310	20240328	133800	99519000	50000	50000	50000	50000	0
311	20240328	133700	99519000	50000	50000	50000	50000	0
312	20240328	133600	99519000	50000	50000	50000	50000	8
313	20240328	133500	99119000	50200	50200	50200	50200	0
314	20240328	133400	99119000	50200	50200	50200	50200	0
315	20240328	133300	99119000	50200	50200	50200	50200	0
316	20240328	133200	99119000	50200	50200	50200	50200	1
317	20240328	133100	99068800	49950	49950	49950	49950	0
318	20240328	133000	99068800	49950	50100	50100	49950	333
319	20240328	132900	82410300	50200	50200	50200	50200	1
320	20240328	132800	82360100	50200	50200	50200	50200	99
321	20240328	132700	77390300	50200	50200	50200	50200	0
322	20240328	132600	77390300	50200	50200	50200	50200	0
323	20240328	132500	77390300	50200	50200	50200	50200	4
324	20240328	132400	77189500	50100	50100	50100	50100	2
325	20240328	132300	77089300	50300	50300	50300	50300	123
326	20240328	132200	70902400	50300	50300	50300	50300	0
327	20240328	132100	70902400	50300	50300	50300	50300	2
328	20240328	132000	70801800	50300	50300	50300	50300	0
329	20240328	131900	70801800	50300	50300	50300	50300	0
330	20240328	131800	70801800	50300	50300	50300	50300	0
331	20240328	131700	70801800	50300	50300	50300	50300	0
332	20240328	131600	70801800	50300	50300	50300	50300	0
333	20240328	131500	70801800	50300	50300	50300	50300	2
334	20240328	131400	70701200	50100	50100	50100	50100	0
335	20240328	131300	70701200	50100	50100	50100	50100	2
336	20240328	131200	70601000	50200	50200	50200	50200	0
337	20240328	131100	70601000	50200	50200	50200	50200	0
338	20240328	131000	70601000	50200	50200	50200	50200	0
339	20240328	130900	70601000	50200	50200	50200	50200	0
340	20240328	130800	70601000	50200	50200	50200	50200	33
341	20240328	130700	68944400	50200	50200	50200	50200	0
342	20240328	130600	68944400	50200	50200	50200	50200	1
343	20240328	130500	68894200	50300	50300	50300	50300	0
344	20240328	130400	68894200	50300	50300	50300	50300	0
345	20240328	130300	68894200	50300	50300	50300	50300	0
346	20240328	130200	68894200	50300	50300	50300	50300	0
347	20240328	130100	68894200	50300	50300	50300	50300	0
348	20240328	130000	68894200	50300	50300	50300	50300	0
349	20240328	125900	68894200	50300	50300	50300	50300	28
350	20240328	125800	67485800	50300	50300	50300	50300	1
351	20240328	125700	67435500	50100	50100	50100	50100	0
352	20240328	125600	67435500	50100	50100	50100	50100	40
353	20240328	125500	65431500	50300	50300	50300	50300	0
354	20240328	125400	65431500	50300	50300	50300	50300	0
355	20240328	125300	65431500	50300	50300	50300	50300	0
356	20240328	125200	65431500	50300	50300	50300	50300	0
357	20240328	125100	65431500	50300	50300	50300	50300	0
358	20240328	125000	65431500	50300	50300	50300	50300	0
359	20240328	124900	65431500	50300	50300	50300	50300	0
360	20240328	124800	65431500	50300	50300	50300	50300	1
361	20240328	124700	65381200	50100	50100	50100	50100	0
362	20240328	124600	65381200	50100	50100	50100	50100	0
363	20240328	124500	65381200	50100	50100	50100	50100	0
364	20240328	124400	65381200	50100	50100	50100	50100	11
365	20240328	124300	64830100	50300	50300	50300	50300	0
366	20240328	124200	64830100	50300	50300	50300	50300	0
367	20240328	124100	64830100	50300	50300	50300	50300	0
368	20240328	124000	64830100	50300	50300	50300	50300	0
369	20240328	123900	64830100	50300	50300	50300	50300	0
370	20240328	123800	64830100	50300	50300	50300	50300	3
371	20240328	123700	64679200	50200	50200	50200	50200	0
372	20240328	123600	64679200	50200	50200	50200	50200	0
373	20240328	123500	64679200	50200	50200	50200	50200	0
374	20240328	123400	64679200	50200	50200	50200	50200	0
375	20240328	123300	64679200	50200	50200	50200	50200	1
376	20240328	123200	64629000	50100	50100	50100	50100	0
377	20240328	123100	64629000	50100	50100	50100	50100	0
378	20240328	123000	64629000	50100	50100	50100	50100	19
379	20240328	122900	63677100	50100	50100	50100	50100	17
380	20240328	122800	62825400	50200	50200	50200	50200	0
381	20240328	122700	62825400	50200	50200	50200	50200	0
382	20240328	122600	62825400	50200	50200	50200	50200	0
383	20240328	122500	62825400	50200	50200	50200	50200	0
384	20240328	122400	62825400	50200	50200	50200	50200	0
385	20240328	122300	62825400	50200	50200	50200	50200	0
386	20240328	122200	62825400	50200	50200	50200	50200	0
387	20240328	122100	62825400	50200	50200	50200	50200	1
388	20240328	122000	62775200	50200	50200	50200	50200	1
389	20240328	121900	62725000	50200	50200	50200	50200	143
390	20240328	121800	55546400	50200	50200	50200	50200	0
391	20240328	121700	55546400	50200	50200	50200	50200	27
392	20240328	121600	54191000	50300	50300	50300	50300	0
393	20240328	121500	54191000	50300	50300	50300	50300	0
394	20240328	121400	54191000	50300	50300	50300	50300	0
395	20240328	121300	54191000	50300	50300	50300	50300	0
396	20240328	121200	54191000	50300	50300	50300	50300	0
397	20240328	121100	54191000	50300	50300	50300	50300	0
398	20240328	121000	54191000	50300	50300	50300	50300	0
399	20240328	120900	54191000	50300	50300	50300	50300	0
400	20240328	120800	54191000	50300	50300	50300	50300	0
401	20240328	120700	54191000	50300	50300	50300	50300	0
402	20240328	120600	54191000	50300	50300	50300	50300	0
403	20240328	120500	54191000	50300	50300	50300	50300	2
404	20240328	120400	54090400	50300	50300	50300	50300	0
405	20240328	120300	54090400	50300	50300	50300	50300	3
406	20240328	120200	53939500	50300	50300	50300	50300	0
407	20240328	120100	53939500	50300	50300	50300	50300	0
408	20240328	120000	53939500	50300	50300	50300	50300	0
409	20240328	115900	53939500	50300	50300	50300	50300	0
410	20240328	115800	53939500	50300	50300	50300	50300	0
411	20240328	115700	53939500	50300	50300	50300	50300	1
412	20240328	115600	53889200	50200	50200	50200	50200	0
413	20240328	115500	53889200	50200	50200	50200	50200	1
414	20240328	115400	53839000	50300	50300	50300	50300	0
415	20240328	115300	53839000	50300	50300	50300	50300	0
416	20240328	115200	53839000	50300	50300	50300	50300	2
417	20240328	115100	53738400	50300	50300	50300	50300	0
418	20240328	115000	53738400	50300	50300	50300	50300	0
419	20240328	114900	53738400	50300	50300	50300	50300	1
420	20240328	114800	53688100	50300	50300	50300	50300	0
421	20240328	114700	53688100	50300	50300	50300	50300	0
422	20240328	114600	53688100	50300	50300	50300	50300	0
423	20240328	114500	53688100	50300	50300	50300	50300	0
424	20240328	114400	53688100	50300	50300	50300	50300	1
425	20240328	114300	53637800	50300	50300	50300	50300	18
426	20240328	114200	52732400	50300	50300	50300	50300	0
427	20240328	114100	52732400	50300	50300	50300	50300	0
428	20240328	114000	52732400	50300	50300	50300	50300	0
429	20240328	113900	52732400	50300	50300	50300	50300	0
430	20240328	113800	52732400	50300	50300	50300	50300	0
431	20240328	113700	52732400	50300	50300	50300	50300	0
432	20240328	113600	52732400	50300	50300	50300	50300	0
433	20240328	113500	52732400	50300	50300	50300	50300	0
434	20240328	113400	52732400	50300	50300	50300	50300	0
435	20240328	113300	52732400	50300	50300	50300	50300	0
436	20240328	113200	52732400	50300	50300	50300	50300	0
437	20240328	113100	52732400	50300	50300	50300	50300	0
438	20240328	113000	52732400	50300	50300	50300	50300	14
439	20240328	112900	52028200	50400	50400	50400	50400	0
440	20240328	112800	52028200	50400	50400	50400	50400	3
441	20240328	112700	51877000	50500	50500	50500	50500	0
442	20240328	112600	51877000	50500	50500	50500	50500	3
443	20240328	112500	51725500	50500	50500	50500	50500	0
444	20240328	112400	51725500	50500	50500	50500	50500	9
445	20240328	112300	51271000	50500	50500	50500	50500	0
446	20240328	112200	51271000	50500	50500	50500	50500	0
447	20240328	112100	51271000	50500	50500	50500	50500	0
448	20240328	112000	51271000	50500	50500	50500	50500	0
449	20240328	111900	51271000	50500	50500	50500	50500	0
450	20240328	111800	51271000	50500	50500	50500	50500	0
451	20240328	111700	51271000	50500	50500	50500	50500	0
452	20240328	111600	51271000	50500	50600	50600	50500	2
453	20240328	111500	51169900	50500	50500	50500	50500	1
454	20240328	111400	51119400	50600	50600	50600	50600	0
455	20240328	111300	51119400	50600	50600	50600	50600	0
456	20240328	111200	51119400	50600	50600	50600	50600	0
457	20240328	111100	51119400	50600	50600	50600	50600	0
458	20240328	111000	51119400	50600	50600	50600	50600	1
459	20240328	110900	51068800	50200	50200	50200	50200	0
460	20240328	110800	51068800	50200	50200	50200	50200	0
461	20240328	110700	51068800	50200	50200	50200	50200	0
462	20240328	110600	51068800	50200	50200	50200	50200	0
463	20240328	110500	51068800	50200	50200	50200	50200	0
464	20240328	110400	51068800	50200	50200	50200	50200	0
465	20240328	110300	51068800	50200	50200	50200	50200	18
466	20240328	110200	50165200	50200	50200	50200	50200	0
467	20240328	110100	50165200	50200	50200	50200	50200	15
468	20240328	110000	49412200	50200	50200	50200	50200	0
469	20240328	105900	49412200	50200	50200	50200	50200	0
470	20240328	105800	49412200	50200	50200	50200	50200	0
471	20240328	105700	49412200	50200	50200	50200	50200	0
472	20240328	105600	49412200	50200	50200	50200	50200	0
473	20240328	105500	49412200	50200	50200	50200	50200	1
474	20240328	105400	49362000	50600	50600	50600	50600	0
475	20240328	105300	49362000	50600	50600	50600	50600	0
476	20240328	105200	49362000	50600	50600	50600	50600	0
477	20240328	105100	49362000	50600	50600	50600	50600	0
478	20240328	105000	49362000	50600	50600	50600	50600	0
479	20240328	104900	49362000	50600	50600	50600	50600	0
480	20240328	104800	49362000	50600	50600	50600	50600	0
481	20240328	104700	49362000	50600	50600	50600	50600	0
482	20240328	104600	49362000	50600	50600	50600	50600	0
483	20240328	104500	49362000	50600	50600	50600	50600	0
484	20240328	104400	49362000	50600	50600	50600	50600	1
485	20240328	104300	49311400	50200	50200	50200	50200	0
486	20240328	104200	49311400	50200	50200	50200	50200	0
487	20240328	104100	49311400	50200	50200	50200	50200	0
488	20240328	104000	49311400	50200	50200	50200	50200	0
489	20240328	103900	49311400	50200	50200	50200	50200	0
490	20240328	103800	49311400	50200	50200	50200	50200	1
491	20240328	103700	49261200	50200	50200	50200	50200	0
492	20240328	103600	49261200	50200	50200	50200	50200	0
493	20240328	103500	49261200	50200	50200	50200	50200	0
494	20240328	103400	49261200	50200	50200	50200	50200	0
495	20240328	103300	49261200	50200	50200	50200	50200	0
496	20240328	103200	49261200	50200	50200	50200	50200	0
497	20240328	103100	49261200	50200	50200	50200	50200	0
498	20240328	103000	49261200	50200	50200	50200	50200	0
499	20240328	102900	49261200	50200	50200	50200	50200	0
500	20240328	102800	49261200	50200	50200	50200	50200	0
501	20240328	102700	49261200	50200	50200	50200	50200	6
502	20240328	102600	48960000	50200	50200	50200	50200	0
503	20240328	102500	48960000	50200	50200	50200	50200	0
504	20240328	102400	48960000	50200	50200	50200	50200	0
505	20240328	102300	48960000	50200	50200	50200	50200	0
506	20240328	102200	48960000	50200	50200	50200	50200	0
507	20240328	102100	48960000	50200	50200	50200	50200	50
508	20240328	102000	46450000	50200	50200	50200	50200	5
509	20240328	101900	46199000	50200	50200	50200	50200	0
510	20240328	101800	46199000	50200	50200	50200	50200	0
511	20240328	101700	46199000	50200	50200	50200	50200	0
512	20240328	101600	46199000	50200	50200	50200	50200	0
513	20240328	101500	46199000	50200	50200	50200	50200	0
514	20240328	101400	46199000	50200	50200	50200	50200	0
515	20240328	101300	46199000	50200	50200	50200	50200	0
516	20240328	101200	46199000	50200	50200	50200	50200	61
517	20240328	101100	43136800	50200	50200	50200	50200	124
518	20240328	101000	36912000	50200	50200	50200	50200	2
519	20240328	100900	36811600	50200	50300	50300	50200	74
520	20240328	100800	33095500	50300	50300	50300	50300	0
521	20240328	100700	33095500	50300	50300	50300	50300	0
522	20240328	100600	33095500	50300	50300	50300	50300	0
523	20240328	100500	33095500	50300	50300	50300	50300	87
524	20240328	100400	28719400	50300	50300	50300	50300	0
525	20240328	100300	28719400	50300	50300	50300	50300	1
526	20240328	100200	28669100	50300	50300	50300	50300	38
527	20240328	100100	26757700	50300	50300	50300	50300	0
528	20240328	100000	26757700	50300	50300	50300	50300	0
529	20240328	095900	26757700	50300	50300	50300	50300	0
530	20240328	095800	26757700	50300	50300	50300	50300	0
531	20240328	095700	26757700	50300	50300	50300	50300	0
532	20240328	095600	26757700	50300	50300	50300	50300	0
533	20240328	095500	26757700	50300	50300	50300	50300	0
534	20240328	095400	26757700	50300	50300	50300	50300	0
535	20240328	095300	26757700	50300	50300	50300	50300	0
536	20240328	095200	26757700	50300	50300	50300	50300	0
537	20240328	095100	26757700	50300	50300	50300	50300	0
538	20240328	095000	26757700	50300	50300	50300	50300	80
539	20240328	094900	22733700	50300	50300	50300	50300	0
540	20240328	094800	22733700	50300	50300	50300	50300	0
541	20240328	094700	22733700	50300	50300	50300	50300	0
542	20240328	094600	22733700	50300	50300	50300	50300	0
543	20240328	094500	22733700	50300	50300	50300	50300	3
544	20240328	094400	22582800	50800	50300	50800	50300	5
545	20240328	094300	22330300	50300	50300	50300	50300	0
546	20240328	094200	22330300	50300	50300	50300	50300	3
547	20240328	094100	22179400	50500	50500	50500	50500	0
548	20240328	094000	22179400	50500	50500	50500	50500	0
549	20240328	093900	22179400	50500	50500	50500	50500	29
550	20240328	093800	20714900	50500	50500	50500	50500	0
551	20240328	093700	20714900	50500	50500	50500	50500	0
552	20240328	093600	20714900	50500	50500	50500	50500	0
553	20240328	093500	20714900	50500	50500	50500	50500	17
554	20240328	093400	19856400	50500	50500	50500	50500	54
555	20240328	093300	17129400	50500	50500	50500	50500	20
556	20240328	093200	16119400	50600	50600	50600	50600	10
557	20240328	093100	15613400	51000	51000	51000	51000	0
558	20240328	093000	15613400	51000	51000	51000	51000	0
559	20240328	092900	15613400	51000	50500	51000	50400	59
560	20240328	092800	12632700	50400	50400	50400	50400	0
561	20240328	092700	12632700	50400	50400	50400	50400	0
562	20240328	092600	12632700	50400	50400	50400	50400	0
563	20240328	092500	12632700	50400	50400	50400	50400	0
564	20240328	092400	12632700	50400	50400	50400	50400	6
565	20240328	092300	12330300	50400	50400	50400	50400	2
566	20240328	092200	12229500	50400	50400	50400	50400	0
567	20240328	092100	12229500	50400	50400	50400	50400	0
568	20240328	092000	12229500	50400	50400	50400	50400	0
569	20240328	091900	12229500	50400	50400	50400	50400	124
570	20240328	091800	5979900	50400	50400	50400	50400	3
571	20240328	091700	5828700	50400	50400	50400	50400	0
572	20240328	091600	5828700	50400	50400	50400	50400	3
573	20240328	091500	5677500	50400	50400	50400	50400	14
574	20240328	091400	4971900	50500	50500	50500	50500	0
575	20240328	091300	4971900	50500	50500	50500	50500	0
576	20240328	091200	4971900	50500	50500	50500	50500	2
577	20240328	091100	4870900	50300	50300	50300	50300	0
578	20240328	091000	4870900	50300	50300	50300	50300	0
579	20240328	090900	4870900	50300	50300	50300	50300	0
580	20240328	090800	4870900	50300	50300	50300	50300	0
581	20240328	090700	4870900	50300	50300	50300	50300	0
582	20240328	090600	4870900	50300	50300	50300	50300	0
583	20240328	090500	4870900	50300	50500	50500	50300	20
584	20240328	090400	3862900	50500	50500	50500	50500	6
585	20240328	090300	3559900	50500	50500	50500	50500	0
586	20240328	090200	3559900	50500	50200	50500	50200	22
587	20240328	090100	2454900	50100	50100	50100	50100	0
588	20240328	090000	2454900	50100	50100	50100	50100	49