KissMeData/036190/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190900	104309350	27300	27300	27300	27300	11
3	20240328	190800	104309350	27300	27300	27300	27300	0
4	20240328	190700	104309350	27300	27300	27300	27300	0
5	20240328	190600	104309350	27300	27300	27300	27300	0
6	20240328	190500	104309350	27300	27300	27300	27300	0
7	20240328	190400	104309350	27300	27300	27300	27300	0
8	20240328	190300	104309350	27300	27300	27300	27300	0
9	20240328	190200	104309350	27300	27300	27300	27300	0
10	20240328	190100	104309350	27300	27300	27300	27300	0
11	20240328	190000	104309350	27300	27300	27300	27300	0
12	20240328	185900	104309350	27300	27300	27300	27300	0
13	20240328	185800	104309350	27300	27300	27300	27300	0
14	20240328	185700	104309350	27300	27300	27300	27300	0
15	20240328	185600	104309350	27300	27300	27300	27300	0
16	20240328	185500	104309350	27300	27300	27300	27300	0
17	20240328	185400	104309350	27300	27300	27300	27300	0
18	20240328	185300	104309350	27300	27300	27300	27300	0
19	20240328	185200	104309350	27300	27300	27300	27300	0
20	20240328	185100	104309350	27300	27300	27300	27300	0
21	20240328	185000	104309350	27300	27300	27300	27300	0
22	20240328	184900	104309350	27300	27300	27300	27300	0
23	20240328	184800	104309350	27300	27300	27300	27300	0
24	20240328	184700	104309350	27300	27300	27300	27300	0
25	20240328	184600	104309350	27300	27300	27300	27300	0
26	20240328	184500	104309350	27300	27300	27300	27300	0
27	20240328	184400	104309350	27300	27300	27300	27300	0
28	20240328	184300	104309350	27300	27300	27300	27300	0
29	20240328	184200	104309350	27300	27300	27300	27300	0
30	20240328	184100	104309350	27300	27300	27300	27300	0
31	20240328	184000	104309350	27300	27300	27300	27300	0
32	20240328	183900	104309350	27300	27300	27300	27300	11
33	20240328	183800	104309350	27300	27300	27300	27300	0
34	20240328	183700	104309350	27300	27300	27300	27300	0
35	20240328	183600	104309350	27300	27300	27300	27300	0
36	20240328	183500	104309350	27300	27300	27300	27300	0
37	20240328	183400	104309350	27300	27300	27300	27300	0
38	20240328	183300	104309350	27300	27300	27300	27300	0
39	20240328	183200	104309350	27300	27300	27300	27300	0
40	20240328	183100	104309350	27300	27300	27300	27300	0
41	20240328	183000	104309350	27300	27300	27300	27300	0
42	20240328	182900	104309350	27300	27300	27300	27300	0
43	20240328	182800	104309350	27300	27300	27300	27300	0
44	20240328	182700	104309350	27300	27300	27300	27300	0
45	20240328	182600	104309350	27300	27300	27300	27300	0
46	20240328	182500	104309350	27300	27300	27300	27300	0
47	20240328	182400	104309350	27300	27300	27300	27300	0
48	20240328	182300	104309350	27300	27300	27300	27300	0
49	20240328	182200	104309350	27300	27300	27300	27300	0
50	20240328	182100	104309350	27300	27300	27300	27300	0
51	20240328	182000	104309350	27300	27300	27300	27300	0
52	20240328	181900	104309350	27300	27300	27300	27300	0
53	20240328	181800	104309350	27300	27300	27300	27300	0
54	20240328	181700	104309350	27300	27300	27300	27300	0
55	20240328	181600	104309350	27300	27300	27300	27300	0
56	20240328	181500	104309350	27300	27300	27300	27300	0
57	20240328	181400	104309350	27300	27300	27300	27300	0
58	20240328	181300	104309350	27300	27300	27300	27300	0
59	20240328	181200	104309350	27300	27300	27300	27300	0
60	20240328	181100	104309350	27300	27300	27300	27300	0
61	20240328	181000	104309350	27300	27300	27300	27300	0
62	20240328	180900	104309350	27300	27300	27300	27300	11
63	20240328	180800	104309350	27300	27300	27300	27300	0
64	20240328	180700	104309350	27300	27300	27300	27300	0
65	20240328	180600	104309350	27300	27300	27300	27300	0
66	20240328	180500	104309350	27300	27300	27300	27300	0
67	20240328	180400	104309350	27300	27300	27300	27300	0
68	20240328	180300	104309350	27300	27300	27300	27300	0
69	20240328	180200	104309350	27300	27300	27300	27300	0
70	20240328	180100	104309350	27300	27300	27300	27300	0
71	20240328	180000	104309350	27300	27300	27300	27300	0
72	20240328	175900	104309350	27300	27300	27300	27300	0
73	20240328	175800	104309350	27300	27300	27300	27300	0
74	20240328	175700	104309350	27300	27300	27300	27300	0
75	20240328	175600	104309350	27300	27300	27300	27300	0
76	20240328	175500	104309350	27300	27300	27300	27300	0
77	20240328	175400	104309350	27300	27300	27300	27300	0
78	20240328	175300	104309350	27300	27300	27300	27300	0
79	20240328	175200	104309350	27300	27300	27300	27300	0
80	20240328	175100	104309350	27300	27300	27300	27300	0
81	20240328	175000	104309350	27300	27300	27300	27300	0
82	20240328	174900	104309350	27300	27300	27300	27300	0
83	20240328	174800	104309350	27300	27300	27300	27300	0
84	20240328	174700	104309350	27300	27300	27300	27300	0
85	20240328	174600	104309350	27300	27300	27300	27300	0
86	20240328	174500	104309350	27300	27300	27300	27300	0
87	20240328	174400	104309350	27300	27300	27300	27300	0
88	20240328	174300	104309350	27300	27300	27300	27300	0
89	20240328	174200	104309350	27300	27300	27300	27300	0
90	20240328	174100	104309350	27300	27300	27300	27300	0
91	20240328	174000	104309350	27300	27300	27300	27300	0
92	20240328	173900	104309350	27300	27300	27300	27300	11
93	20240328	173800	104309350	27300	27300	27300	27300	0
94	20240328	173700	104309350	27300	27300	27300	27300	0
95	20240328	173600	104309350	27300	27300	27300	27300	0
96	20240328	173500	104309350	27300	27300	27300	27300	0
97	20240328	173400	104309350	27300	27300	27300	27300	0
98	20240328	173300	104309350	27300	27300	27300	27300	0
99	20240328	173200	104309350	27300	27300	27300	27300	0
100	20240328	173100	104309350	27300	27300	27300	27300	0
101	20240328	173000	104309350	27300	27300	27300	27300	0
102	20240328	172900	104309350	27300	27300	27300	27300	0
103	20240328	172800	104309350	27300	27300	27300	27300	0
104	20240328	172700	104309350	27300	27300	27300	27300	0
105	20240328	172600	104309350	27300	27300	27300	27300	0
106	20240328	172500	104309350	27300	27300	27300	27300	0
107	20240328	172400	104309350	27300	27300	27300	27300	0
108	20240328	172300	104309350	27300	27300	27300	27300	0
109	20240328	172200	104309350	27300	27300	27300	27300	0
110	20240328	172100	104309350	27300	27300	27300	27300	0
111	20240328	172000	104309350	27300	27300	27300	27300	0
112	20240328	171900	104309350	27300	27300	27300	27300	0
113	20240328	171800	104309350	27300	27300	27300	27300	0
114	20240328	171700	104309350	27300	27300	27300	27300	0
115	20240328	171600	104309350	27300	27300	27300	27300	0
116	20240328	171500	104309350	27300	27300	27300	27300	0
117	20240328	171400	104309350	27300	27300	27300	27300	0
118	20240328	171300	104309350	27300	27300	27300	27300	0
119	20240328	171200	104309350	27300	27300	27300	27300	0
120	20240328	171100	104309350	27300	27300	27300	27300	0
121	20240328	171000	104309350	27300	27300	27300	27300	0
122	20240328	170900	104309350	27300	27300	27300	27300	11
123	20240328	170800	104309350	27300	27300	27300	27300	0
124	20240328	170700	104309350	27300	27300	27300	27300	0
125	20240328	170600	104309350	27300	27300	27300	27300	0
126	20240328	170500	104309350	27300	27300	27300	27300	0
127	20240328	170400	104309350	27300	27300	27300	27300	0
128	20240328	170300	104309350	27300	27300	27300	27300	0
129	20240328	170200	104309350	27300	27300	27300	27300	0
130	20240328	170100	104309350	27300	27300	27300	27300	0
131	20240328	170000	104309350	27300	27300	27300	27300	0
132	20240328	165900	104309350	27300	27300	27300	27300	0
133	20240328	165800	104309350	27300	27300	27300	27300	0
134	20240328	165700	104309350	27300	27300	27300	27300	0
135	20240328	165600	104309350	27300	27300	27300	27300	0
136	20240328	165500	104309350	27300	27300	27300	27300	0
137	20240328	165400	104309350	27300	27300	27300	27300	0
138	20240328	165300	104309350	27300	27300	27300	27300	0
139	20240328	165200	104309350	27300	27300	27300	27300	0
140	20240328	165100	104309350	27300	27300	27300	27300	0
141	20240328	165000	104309350	27300	27300	27300	27300	0
142	20240328	164900	104309350	27300	27300	27300	27300	0
143	20240328	164800	104309350	27300	27300	27300	27300	0
144	20240328	164700	104309350	27300	27300	27300	27300	0
145	20240328	164600	104309350	27300	27300	27300	27300	0
146	20240328	164500	104309350	27300	27300	27300	27300	0
147	20240328	164400	104309350	27300	27300	27300	27300	0
148	20240328	164300	104309350	27300	27300	27300	27300	0
149	20240328	164200	104309350	27300	27300	27300	27300	0
150	20240328	164100	104309350	27300	27300	27300	27300	0
151	20240328	164000	104309350	27300	27300	27300	27300	0
152	20240328	163900	104309350	27300	27300	27300	27300	11
153	20240328	163800	104309350	27300	27300	27300	27300	0
154	20240328	163700	104309350	27300	27300	27300	27300	0
155	20240328	163600	104309350	27300	27300	27300	27300	0
156	20240328	163500	104309350	27300	27300	27300	27300	0
157	20240328	163400	104309350	27300	27300	27300	27300	0
158	20240328	163300	104309350	27300	27300	27300	27300	0
159	20240328	163200	104309350	27300	27300	27300	27300	0
160	20240328	163100	104309350	27300	27300	27300	27300	0
161	20240328	163000	104309350	27300	27300	27300	27300	0
162	20240328	162900	104309350	27300	27300	27300	27300	0
163	20240328	162800	104309350	27300	27300	27300	27300	0
164	20240328	162700	104309350	27300	27300	27300	27300	0
165	20240328	162600	104309350	27300	27300	27300	27300	0
166	20240328	162500	104309350	27300	27300	27300	27300	0
167	20240328	162400	104309350	27300	27300	27300	27300	0
168	20240328	162300	104309350	27300	27300	27300	27300	0
169	20240328	162200	104309350	27300	27300	27300	27300	0
170	20240328	162100	104309350	27300	27300	27300	27300	0
171	20240328	162000	104309350	27300	27300	27300	27300	0
172	20240328	161900	104309350	27300	27300	27300	27300	0
173	20240328	161800	104309350	27300	27300	27300	27300	0
174	20240328	161700	104309350	27300	27300	27300	27300	0
175	20240328	161600	104309350	27300	27300	27300	27300	0
176	20240328	161500	104309350	27300	27300	27300	27300	0
177	20240328	161400	104309350	27300	27300	27300	27300	0
178	20240328	161300	104309350	27300	27300	27300	27300	0
179	20240328	161200	104309350	27300	27300	27300	27300	0
180	20240328	161100	104309350	27300	27300	27300	27300	0
181	20240328	161000	104309350	27300	27300	27300	27300	0
182	20240328	160900	104309350	27300	27300	27300	27300	11
183	20240328	160800	104309350	27300	27300	27300	27300	0
184	20240328	160700	104309350	27300	27300	27300	27300	0
185	20240328	160600	104309350	27300	27300	27300	27300	0
186	20240328	160500	104309350	27300	27300	27300	27300	0
187	20240328	160400	104309350	27300	27300	27300	27300	0
188	20240328	160300	104309350	27300	27300	27300	27300	0
189	20240328	160200	104309350	27300	27300	27300	27300	0
190	20240328	160100	104309350	27300	27300	27300	27300	0
191	20240328	160000	104309350	27300	27300	27300	27300	0
192	20240328	155900	104309350	27300	27300	27300	27300	0
193	20240328	155800	104309350	27300	27300	27300	27300	0
194	20240328	155700	104309350	27300	27300	27300	27300	0
195	20240328	155600	104309350	27300	27300	27300	27300	0
196	20240328	155500	104309350	27300	27300	27300	27300	0
197	20240328	155400	104309350	27300	27300	27300	27300	0
198	20240328	155300	104309350	27300	27300	27300	27300	0
199	20240328	155200	104309350	27300	27300	27300	27300	0
200	20240328	155100	104309350	27300	27300	27300	27300	0
201	20240328	155000	104309350	27300	27300	27300	27300	0
202	20240328	154900	104309350	27300	27300	27300	27300	0
203	20240328	154800	104309350	27300	27300	27300	27300	0
204	20240328	154700	104309350	27300	27300	27300	27300	0
205	20240328	154600	104309350	27300	27300	27300	27300	0
206	20240328	154500	104309350	27300	27300	27300	27300	0
207	20240328	154400	104309350	27300	27300	27300	27300	0
208	20240328	154300	104309350	27300	27300	27300	27300	0
209	20240328	154200	104309350	27300	27300	27300	27300	0
210	20240328	154100	104309350	27300	27300	27300	27300	0
211	20240328	154000	104309350	27300	27300	27300	27300	0
212	20240328	153900	104309350	27300	27300	27300	27300	11
213	20240328	153800	104309350	27300	27300	27300	27300	0
214	20240328	153700	104309350	27300	27300	27300	27300	0
215	20240328	153600	104309350	27300	27300	27300	27300	0
216	20240328	153500	104309350	27300	27300	27300	27300	0
217	20240328	153400	104309350	27300	27300	27300	27300	0
218	20240328	153300	104309350	27300	27300	27300	27300	0
219	20240328	153200	104309350	27300	27300	27300	27300	0
220	20240328	153100	104309350	27300	27300	27300	27300	0
221	20240328	153000	104309350	27300	27300	27300	27300	11
222	20240328	152900	104009050	27350	27350	27350	27350	0
223	20240328	152800	104009050	27350	27350	27350	27350	0
224	20240328	152700	104009050	27350	27350	27350	27350	0
225	20240328	152600	104009050	27350	27350	27350	27350	0
226	20240328	152500	104009050	27350	27350	27350	27350	0
227	20240328	152400	104009050	27350	27350	27350	27350	0
228	20240328	152300	104009050	27350	27350	27350	27350	0
229	20240328	152200	104009050	27350	27350	27350	27350	0
230	20240328	152100	104009050	27350	27350	27350	27350	0
231	20240328	152000	104009050	27350	27350	27350	27350	0
232	20240328	151900	104009050	27350	27350	27350	27350	6
233	20240328	151800	103844950	27350	27350	27350	27350	0
234	20240328	151700	103844950	27350	27350	27350	27350	0
235	20240328	151600	103844950	27350	27350	27350	27350	0
236	20240328	151500	103844950	27350	27350	27350	27350	0
237	20240328	151400	103844950	27350	27350	27350	27350	0
238	20240328	151300	103844950	27350	27350	27350	27350	16
239	20240328	151200	103407350	27300	27300	27300	27300	0
240	20240328	151100	103407350	27300	27300	27300	27300	11
241	20240328	151000	103107050	27300	27300	27300	27300	0
242	20240328	150900	103107050	27300	27300	27300	27300	0
243	20240328	150800	103107050	27300	27300	27300	27300	0
244	20240328	150700	103107050	27300	27300	27300	27300	0
245	20240328	150600	103107050	27300	27300	27300	27300	0
246	20240328	150500	103107050	27300	27300	27300	27300	0
247	20240328	150400	103107050	27300	27300	27300	27300	0
248	20240328	150300	103107050	27300	27300	27300	27300	0
249	20240328	150200	103107050	27300	27300	27300	27300	0
250	20240328	150100	103107050	27300	27300	27300	27300	0
251	20240328	150000	103107050	27300	27300	27300	27300	0
252	20240328	145900	103107050	27300	27300	27300	27300	0
253	20240328	145800	103107050	27300	27300	27300	27300	0
254	20240328	145700	103107050	27300	27300	27300	27300	0
255	20240328	145600	103107050	27300	27300	27300	27300	0
256	20240328	145500	103107050	27300	27300	27300	27300	0
257	20240328	145400	103107050	27300	27300	27300	27300	1
258	20240328	145300	103079750	27300	27300	27300	27300	3
259	20240328	145200	102997850	27300	27300	27300	27300	0
260	20240328	145100	102997850	27300	27300	27300	27300	0
261	20240328	145000	102997850	27300	27300	27300	27300	0
262	20240328	144900	102997850	27300	27300	27300	27300	0
263	20240328	144800	102997850	27300	27300	27300	27300	0
264	20240328	144700	102997850	27300	27300	27300	27300	36
265	20240328	144600	102015050	27200	27200	27200	27200	1
266	20240328	144500	101987850	27200	27200	27200	27200	0
267	20240328	144400	101987850	27200	27200	27200	27200	1
268	20240328	144300	101960650	27300	27300	27300	27300	51
269	20240328	144200	100568350	27200	27200	27200	27200	0
270	20240328	144100	100568350	27200	27200	27200	27200	0
271	20240328	144000	100568350	27200	27300	27300	27200	35
272	20240328	143900	99615750	27350	27350	27350	27350	9
273	20240328	143800	99369600	27300	27300	27300	27300	69
274	20240328	143700	97485900	27250	27250	27250	27250	0
275	20240328	143600	97485900	27250	27250	27250	27250	0
276	20240328	143500	97485900	27250	27250	27250	27250	0
277	20240328	143400	97485900	27250	27250	27250	27250	0
278	20240328	143300	97485900	27250	27250	27250	27250	0
279	20240328	143200	97485900	27250	27250	27250	27250	0
280	20240328	143100	97485900	27250	27250	27250	27250	0
281	20240328	143000	97485900	27250	27250	27250	27250	0
282	20240328	142900	97485900	27250	27250	27250	27250	0
283	20240328	142800	97485900	27250	27250	27250	27250	0
284	20240328	142700	97485900	27250	27250	27250	27250	0
285	20240328	142600	97485900	27250	27250	27250	27250	0
286	20240328	142500	97485900	27250	27300	27300	27250	72
287	20240328	142400	95523750	27350	27350	27350	27350	0
288	20240328	142300	95523750	27350	27350	27350	27350	0
289	20240328	142200	95523750	27350	27350	27350	27350	0
290	20240328	142100	95523750	27350	27350	27350	27350	0
291	20240328	142000	95523750	27350	27350	27350	27350	0
292	20240328	141900	95523750	27350	27350	27350	27350	0
293	20240328	141800	95523750	27350	27350	27350	27350	0
294	20240328	141700	95523750	27350	27350	27350	27350	0
295	20240328	141600	95523750	27350	27350	27350	27350	0
296	20240328	141500	95523750	27350	27350	27350	27350	0
297	20240328	141400	95523750	27350	27350	27350	27350	0
298	20240328	141300	95523750	27350	27350	27350	27350	0
299	20240328	141200	95523750	27350	27350	27350	27350	0
300	20240328	141100	95523750	27350	27350	27350	27350	0
301	20240328	141000	95523750	27350	27350	27350	27350	0
302	20240328	140900	95523750	27350	27350	27350	27350	0
303	20240328	140800	95523750	27350	27350	27350	27350	0
304	20240328	140700	95523750	27350	27350	27350	27350	0
305	20240328	140600	95523750	27350	27350	27350	27350	0
306	20240328	140500	95523750	27350	27350	27350	27350	0
307	20240328	140400	95523750	27350	27350	27350	27350	0
308	20240328	140300	95523750	27350	27350	27350	27350	0
309	20240328	140200	95523750	27350	27350	27350	27350	1
310	20240328	140100	95496400	27400	27400	27400	27400	1
311	20240328	140000	95469000	27400	27400	27400	27400	19
312	20240328	135900	94948400	27400	27400	27400	27400	0
313	20240328	135800	94948400	27400	27400	27400	27400	0
314	20240328	135700	94948400	27400	27400	27400	27400	0
315	20240328	135600	94948400	27400	27400	27400	27400	17
316	20240328	135500	94482600	27400	27400	27400	27400	0
317	20240328	135400	94482600	27400	27400	27400	27400	0
318	20240328	135300	94482600	27400	27400	27400	27400	0
319	20240328	135200	94482600	27400	27400	27400	27400	17
320	20240328	135100	94016800	27400	27400	27400	27400	0
321	20240328	135000	94016800	27400	27400	27400	27400	0
322	20240328	134900	94016800	27400	27400	27400	27400	19
323	20240328	134800	93496200	27400	27400	27400	27400	0
324	20240328	134700	93496200	27400	27400	27400	27400	0
325	20240328	134600	93496200	27400	27400	27400	27400	4
326	20240328	134500	93386600	27400	27400	27400	27400	18
327	20240328	134400	92893400	27400	27400	27400	27400	0
328	20240328	134300	92893400	27400	27400	27400	27400	0
329	20240328	134200	92893400	27400	27400	27400	27400	0
330	20240328	134100	92893400	27400	27400	27400	27400	15
331	20240328	134000	92482400	27450	27450	27450	27450	0
332	20240328	133900	92482400	27450	27450	27450	27450	0
333	20240328	133800	92482400	27450	27450	27450	27450	20
334	20240328	133700	91933400	27450	27450	27450	27450	0
335	20240328	133600	91933400	27450	27450	27450	27450	0
336	20240328	133500	91933400	27450	27450	27450	27450	0
337	20240328	133400	91933400	27450	27450	27450	27450	18
338	20240328	133300	91439300	27450	27450	27450	27450	48
339	20240328	133200	90121700	27450	27450	27450	27450	0
340	20240328	133100	90121700	27450	27450	27450	27450	0
341	20240328	133000	90121700	27450	27450	27450	27450	15
342	20240328	132900	89709950	27450	27450	27450	27450	0
343	20240328	132800	89709950	27450	27450	27450	27450	0
344	20240328	132700	89709950	27450	27450	27450	27450	19
345	20240328	132600	89188400	27450	27450	27450	27450	0
346	20240328	132500	89188400	27450	27450	27450	27450	0
347	20240328	132400	89188400	27450	27450	27450	27450	0
348	20240328	132300	89188400	27450	27450	27450	27450	18
349	20240328	132200	88694300	27450	27450	27450	27450	0
350	20240328	132100	88694300	27450	27450	27450	27450	0
351	20240328	132000	88694300	27450	27450	27450	27450	0
352	20240328	131900	88694300	27450	27450	27450	27450	17
353	20240328	131800	88227650	27450	27450	27450	27450	0
354	20240328	131700	88227650	27450	27450	27450	27450	0
355	20240328	131600	88227650	27450	27450	27450	27450	18
356	20240328	131500	87733550	27450	27450	27450	27450	0
357	20240328	131400	87733550	27450	27450	27450	27450	0
358	20240328	131300	87733550	27450	27450	27450	27450	18
359	20240328	131200	87239450	27450	27450	27450	27450	0
360	20240328	131100	87239450	27450	27450	27450	27450	0
361	20240328	131000	87239450	27450	27450	27450	27450	0
362	20240328	130900	87239450	27450	27450	27450	27450	17
363	20240328	130800	86772800	27450	27450	27450	27450	0
364	20240328	130700	86772800	27450	27450	27450	27450	0
365	20240328	130600	86772800	27450	27450	27450	27450	0
366	20240328	130500	86772800	27450	27450	27450	27450	19
367	20240328	130400	86251250	27450	27450	27450	27450	0
368	20240328	130300	86251250	27450	27450	27450	27450	0
369	20240328	130200	86251250	27450	27450	27450	27450	17
370	20240328	130100	85784600	27450	27450	27450	27450	0
371	20240328	130000	85784600	27450	27450	27450	27450	0
372	20240328	125900	85784600	27450	27450	27450	27450	0
373	20240328	125800	85784600	27450	27450	27450	27450	19
374	20240328	125700	85263050	27450	27450	27450	27450	0
375	20240328	125600	85263050	27450	27450	27450	27450	0
376	20240328	125500	85263050	27450	27450	27450	27450	19
377	20240328	125400	84741500	27500	27500	27500	27500	0
378	20240328	125300	84741500	27500	27500	27500	27500	0
379	20240328	125200	84741500	27500	27500	27500	27500	0
380	20240328	125100	84741500	27500	27500	27500	27500	17
381	20240328	125000	84274000	27500	27500	27500	27500	0
382	20240328	124900	84274000	27500	27500	27500	27500	0
383	20240328	124800	84274000	27500	27500	27500	27500	0
384	20240328	124700	84274000	27500	27500	27500	27500	15
385	20240328	124600	83861500	27500	27500	27500	27500	0
386	20240328	124500	83861500	27500	27500	27500	27500	0
387	20240328	124400	83861500	27500	27500	27500	27500	21
388	20240328	124300	83284000	27500	27500	27500	27500	0
389	20240328	124200	83284000	27500	27500	27500	27500	0
390	20240328	124100	83284000	27500	27500	27500	27500	0
391	20240328	124000	83284000	27500	27500	27500	27500	18
392	20240328	123900	82789000	27500	27500	27500	27500	0
393	20240328	123800	82789000	27500	27500	27500	27500	0
394	20240328	123700	82789000	27500	27500	27500	27500	3
395	20240328	123600	82706500	27500	27500	27500	27500	15
396	20240328	123500	82294000	27500	27500	27500	27500	0
397	20240328	123400	82294000	27500	27500	27500	27500	0
398	20240328	123300	82294000	27500	27500	27500	27500	21
399	20240328	123200	81716500	27200	27200	27200	27200	10
400	20240328	123100	81444500	27200	27200	27200	27200	3
401	20240328	123000	81362900	27200	27500	27500	27200	13
402	20240328	122900	81006300	27500	27500	27500	27500	8
403	20240328	122800	80786300	27500	27500	27500	27500	0
404	20240328	122700	80786300	27500	27500	27500	27500	0
405	20240328	122600	80786300	27500	27500	27500	27500	0
406	20240328	122500	80786300	27500	27500	27500	27500	16
407	20240328	122400	80346300	27500	27500	27500	27500	0
408	20240328	122300	80346300	27500	27550	27550	27500	30
409	20240328	122200	79520300	27550	27550	27550	27550	0
410	20240328	122100	79520300	27550	27550	27550	27550	0
411	20240328	122000	79520300	27550	27550	27550	27550	0
412	20240328	121900	79520300	27550	27550	27550	27550	6
413	20240328	121800	79355000	27550	27550	27550	27550	18
414	20240328	121700	78859100	27550	27400	27550	27250	22
415	20240328	121600	78257650	27450	27450	27450	27450	0
416	20240328	121500	78257650	27450	27500	27500	27450	322
417	20240328	121400	69417650	27500	27500	27500	27500	17
418	20240328	121300	68950150	27500	27500	27500	27500	8
419	20240328	121200	68730150	27500	27500	27500	27500	0
420	20240328	121100	68730150	27500	27450	27500	27450	52
421	20240328	121000	67300350	27450	27450	27450	27450	1
422	20240328	120900	67272900	27500	27500	27500	27500	0
423	20240328	120800	67272900	27500	27500	27500	27500	18
424	20240328	120700	66777900	27500	27500	27500	27500	1
425	20240328	120600	66750400	27450	27450	27450	27450	6
426	20240328	120500	66585700	27500	27500	27500	27500	3
427	20240328	120400	66503200	27450	27450	27450	27450	0
428	20240328	120300	66503200	27450	27400	27450	27400	42
429	20240328	120200	65351850	27400	27400	27400	27400	0
430	20240328	120100	65351850	27400	27350	27400	27350	6
431	20240328	120000	65187650	27350	27300	27350	27300	5
432	20240328	115900	65051100	27300	27300	27300	27300	0
433	20240328	115800	65051100	27300	27300	27300	27300	0
434	20240328	115700	65051100	27300	27250	27300	27250	140
435	20240328	115600	61229600	27250	27250	27250	27250	0
436	20240328	115500	61229600	27250	27250	27250	27250	0
437	20240328	115400	61229600	27250	27250	27250	27250	0
438	20240328	115300	61229600	27250	27250	27250	27250	16
439	20240328	115200	60793600	27250	27250	27250	27250	0
440	20240328	115100	60793600	27250	27250	27250	27250	0
441	20240328	115000	60793600	27250	27250	27250	27250	19
442	20240328	114900	60275850	27250	27250	27250	27250	0
443	20240328	114800	60275850	27250	27250	27250	27250	0
444	20240328	114700	60275850	27250	27250	27250	27250	1
445	20240328	114600	60248600	27200	27150	27200	27150	352
446	20240328	114500	50686800	27100	27100	27100	27100	0
447	20240328	114400	50686800	27100	27100	27100	27100	0
448	20240328	114300	50686800	27100	27100	27100	27100	0
449	20240328	114200	50686800	27100	27100	27100	27100	77
450	20240328	114100	48600100	27100	27100	27100	27100	0
451	20240328	114000	48600100	27100	27100	27100	27100	0
452	20240328	113900	48600100	27100	27100	27100	27100	207
453	20240328	113800	42990400	27050	27000	27050	27000	262
454	20240328	113700	35905400	27000	27000	27000	27000	0
455	20240328	113600	35905400	27000	27000	27000	27000	8
456	20240328	113500	35689400	27050	27050	27050	27050	18
457	20240328	113400	35202500	27050	27050	27050	27050	0
458	20240328	113300	35202500	27050	27050	27050	27050	1
459	20240328	113200	35175450	27100	27100	27100	27100	0
460	20240328	113100	35175450	27100	27100	27100	27100	16
461	20240328	113000	34741850	27100	27100	27100	27100	0
462	20240328	112900	34741850	27100	27100	27100	27100	0
463	20240328	112800	34741850	27100	27100	27100	27100	19
464	20240328	112700	34226950	27100	27100	27100	27100	0
465	20240328	112600	34226950	27100	27100	27100	27100	0
466	20240328	112500	34226950	27100	27100	27100	27100	0
467	20240328	112400	34226950	27100	27100	27100	27100	18
468	20240328	112300	33739150	27100	27100	27100	27100	0
469	20240328	112200	33739150	27100	27100	27100	27100	0
470	20240328	112100	33739150	27100	27100	27100	27100	21
471	20240328	112000	33170050	27100	27100	27100	27100	65
472	20240328	111900	31408550	27050	27050	27050	27050	0
473	20240328	111800	31408550	27050	27100	27100	27050	19
474	20240328	111700	30894400	27100	27100	27100	27100	16
475	20240328	111600	30460800	27100	27100	27100	27100	0
476	20240328	111500	30460800	27100	27100	27100	27100	0
477	20240328	111400	30460800	27100	27100	27100	27100	0
478	20240328	111300	30460800	27100	27100	27100	27100	18
479	20240328	111200	29973000	27100	27100	27100	27100	0
480	20240328	111100	29973000	27100	27100	27100	27100	0
481	20240328	111000	29973000	27100	27100	27100	27100	31
482	20240328	110900	29132900	27100	27100	27100	27100	18
483	20240328	110800	28645100	27100	27100	27100	27100	200
484	20240328	110700	23225100	27100	27100	27100	27100	19
485	20240328	110600	22710200	27100	27100	27100	27100	8
486	20240328	110500	22493400	27100	27100	27100	27100	0
487	20240328	110400	22493400	27100	27100	27100	27100	0
488	20240328	110300	22493400	27100	27100	27100	27100	28
489	20240328	110200	21734600	27100	27100	27100	27100	2
490	20240328	110100	21680400	27100	27100	27100	27100	0
491	20240328	110000	21680400	27100	27100	27100	27100	10
492	20240328	105900	21409400	27100	27100	27100	27100	9
493	20240328	105800	21165500	27100	27100	27100	27100	0
494	20240328	105700	21165500	27100	27100	27100	27100	0
495	20240328	105600	21165500	27100	27100	27100	27100	14
496	20240328	105500	20786100	27100	27100	27100	27100	8
497	20240328	105400	20569300	27100	27100	27100	27100	0
498	20240328	105300	20569300	27100	27100	27100	27100	0
499	20240328	105200	20569300	27100	27100	27100	27100	11
500	20240328	105100	20271200	27100	27100	27100	27100	8
501	20240328	105000	20054400	27100	27100	27100	27100	0
502	20240328	104900	20054400	27100	27100	27100	27100	4
503	20240328	104800	19946000	27100	27100	27100	27100	0
504	20240328	104700	19946000	27100	27100	27100	27100	70
505	20240328	104600	18049000	27150	27150	27150	27150	0
506	20240328	104500	18049000	27150	27150	27150	27150	0
507	20240328	104400	18049000	27150	27150	27150	27150	0
508	20240328	104300	18049000	27150	27150	27150	27150	8
509	20240328	104200	17831800	27150	27150	27150	27150	0
510	20240328	104100	17831800	27150	27150	27150	27150	0
511	20240328	104000	17831800	27150	27150	27150	27150	0
512	20240328	103900	17831800	27150	27150	27150	27150	0
513	20240328	103800	17831800	27150	27150	27150	27150	0
514	20240328	103700	17831800	27150	27150	27150	27150	0
515	20240328	103600	17831800	27150	27150	27150	27150	0
516	20240328	103500	17831800	27150	27150	27150	27150	0
517	20240328	103400	17831800	27150	27150	27150	27150	0
518	20240328	103300	17831800	27150	27150	27150	27150	0
519	20240328	103200	17831800	27150	27150	27150	27150	0
520	20240328	103100	17831800	27150	27150	27150	27150	0
521	20240328	103000	17831800	27150	27150	27150	27150	0
522	20240328	102900	17831800	27150	27150	27150	27150	0
523	20240328	102800	17831800	27150	27150	27150	27150	0
524	20240328	102700	17831800	27150	27150	27150	27150	4
525	20240328	102600	17723200	27200	27200	27200	27200	0
526	20240328	102500	17723200	27200	27200	27200	27200	0
527	20240328	102400	17723200	27200	27200	27200	27200	0
528	20240328	102300	17723200	27200	27200	27200	27200	0
529	20240328	102200	17723200	27200	27200	27200	27200	0
530	20240328	102100	17723200	27200	27200	27200	27200	0
531	20240328	102000	17723200	27200	27200	27200	27200	0
532	20240328	101900	17723200	27200	27200	27200	27200	0
533	20240328	101800	17723200	27200	27200	27200	27200	8
534	20240328	101700	17505600	27300	27300	27300	27300	0
535	20240328	101600	17505600	27300	27300	27300	27300	0
536	20240328	101500	17505600	27300	27300	27300	27300	0
537	20240328	101400	17505600	27300	27300	27300	27300	0
538	20240328	101300	17505600	27300	27300	27300	27300	0
539	20240328	101200	17505600	27300	27300	27300	27300	0
540	20240328	101100	17505600	27300	27300	27300	27300	0
541	20240328	101000	17505600	27300	27300	27300	27300	0
542	20240328	100900	17505600	27300	27300	27300	27300	0
543	20240328	100800	17505600	27300	27300	27300	27300	0
544	20240328	100700	17505600	27300	27300	27300	27300	0
545	20240328	100600	17505600	27300	27300	27300	27300	1
546	20240328	100500	17478300	27300	27300	27300	27300	0
547	20240328	100400	17478300	27300	27300	27300	27300	6
548	20240328	100300	17314500	27300	27250	27300	27250	29
549	20240328	100200	16523500	27250	27250	27250	27250	0
550	20240328	100100	16523500	27250	27250	27250	27250	0
551	20240328	100000	16523500	27250	27250	27250	27250	0
552	20240328	095900	16523500	27250	27250	27250	27250	0
553	20240328	095800	16523500	27250	27250	27250	27250	3
554	20240328	095700	16441750	27250	27250	27250	27250	0
555	20240328	095600	16441750	27250	27250	27250	27250	0
556	20240328	095500	16441750	27250	27200	27250	27200	19
557	20240328	095400	15924900	27200	27200	27200	27200	40
558	20240328	095300	14836900	27150	27150	27150	27150	2
559	20240328	095200	14782600	27200	27200	27200	27200	0
560	20240328	095100	14782600	27200	27200	27200	27200	10
561	20240328	095000	14510600	27200	27200	27200	27200	0
562	20240328	094900	14510600	27200	27200	27200	27200	0
563	20240328	094800	14510600	27200	27200	27200	27200	0
564	20240328	094700	14510600	27200	27200	27200	27200	0
565	20240328	094600	14510600	27200	27200	27200	27200	4
566	20240328	094500	14401800	27200	27200	27200	27200	0
567	20240328	094400	14401800	27200	27200	27200	27200	0
568	20240328	094300	14401800	27200	27200	27200	27200	30
569	20240328	094200	13585800	27100	27050	27100	27050	395
570	20240328	094100	2889850	27050	27050	27050	27050	9
571	20240328	094000	2646400	27000	27000	27000	27000	6
572	20240328	093900	2484400	27050	27050	27050	27050	0
573	20240328	093800	2484400	27050	27050	27050	27050	0
574	20240328	093700	2484400	27050	27050	27050	27050	9
575	20240328	093600	2240950	27050	27050	27050	27050	0
576	20240328	093500	2240950	27050	27050	27050	27050	0
577	20240328	093400	2240950	27050	27050	27050	27050	10
578	20240328	093300	1970450	27050	27050	27050	27050	0
579	20240328	093200	1970450	27050	27050	27050	27050	0
580	20240328	093100	1970450	27050	27050	27050	27050	0
581	20240328	093000	1970450	27050	27050	27050	27050	9
582	20240328	092900	1727000	27050	27000	27050	26950	3
583	20240328	092800	1646000	27000	27000	27000	27000	0
584	20240328	092700	1646000	27000	27000	27000	27000	0
585	20240328	092600	1646000	27000	27000	27000	27000	0
586	20240328	092500	1646000	27000	27000	27000	27000	0
587	20240328	092400	1646000	27000	27000	27000	27000	0
588	20240328	092300	1646000	27000	27000	27000	27000	0
589	20240328	092200	1646000	27000	27000	27000	27000	1
590	20240328	092100	1619000	27050	27050	27050	27050	0
591	20240328	092000	1619000	27050	27050	27050	27050	0
592	20240328	091900	1619000	27050	27050	27050	27050	0
593	20240328	091800	1619000	27050	27050	27050	27050	0
594	20240328	091700	1619000	27050	27050	27050	27050	0
595	20240328	091600	1619000	27050	27050	27050	27050	0
596	20240328	091500	1619000	27050	27050	27050	27050	0
597	20240328	091400	1619000	27050	27050	27050	27050	0
598	20240328	091300	1619000	27050	27050	27050	27050	0
599	20240328	091200	1619000	27050	27050	27050	27050	0
600	20240328	091100	1619000	27050	27050	27050	27050	0
601	20240328	091000	1619000	27050	27050	27050	27050	0
602	20240328	090900	1619000	27050	26800	27050	26800	17
603	20240328	090800	1161650	27050	27050	27050	27050	0
604	20240328	090700	1161650	27050	27050	27050	27050	0
605	20240328	090600	1161650	27050	27050	27050	27050	0
606	20240328	090500	1161650	27050	27050	27050	27050	0
607	20240328	090400	1161650	27050	27050	27050	27050	1
608	20240328	090300	1134600	27050	27050	27050	27050	0
609	20240328	090200	1134600	27050	27050	27050	27050	0
610	20240328	090100	1134600	27050	27050	27050	27050	7
611	20240328	090000	945250	26750	27050	27050	26750	35