KissMeData/092230/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200300	209343200	54700	54700	54700	54700	25
3	20250328	200200	209343200	54700	54700	54700	54700	0
4	20250328	200100	209343200	54700	54700	54700	54700	0
5	20250328	200000	209343200	54700	54700	54700	54700	0
6	20250328	195900	209343200	54700	54700	54700	54700	0
7	20250328	195800	209343200	54700	54700	54700	54700	0
8	20250328	195700	209343200	54700	54700	54700	54700	0
9	20250328	195600	209343200	54700	54700	54700	54700	0
10	20250328	195500	209343200	54700	54700	54700	54700	0
11	20250328	195400	209343200	54700	54700	54700	54700	0
12	20250328	195300	209343200	54700	54700	54700	54700	0
13	20250328	195200	209343200	54700	54700	54700	54700	0
14	20250328	195100	209343200	54700	54700	54700	54700	0
15	20250328	195000	209343200	54700	54700	54700	54700	0
16	20250328	194900	209343200	54700	54700	54700	54700	0
17	20250328	194800	209343200	54700	54700	54700	54700	0
18	20250328	194700	209343200	54700	54700	54700	54700	0
19	20250328	194600	209343200	54700	54700	54700	54700	0
20	20250328	194500	209343200	54700	54700	54700	54700	0
21	20250328	194400	209343200	54700	54700	54700	54700	0
22	20250328	194300	209343200	54700	54700	54700	54700	0
23	20250328	194200	209343200	54700	54700	54700	54700	0
24	20250328	194100	209343200	54700	54700	54700	54700	0
25	20250328	194000	209343200	54700	54700	54700	54700	0
26	20250328	193900	209343200	54700	54700	54700	54700	0
27	20250328	193800	209343200	54700	54700	54700	54700	0
28	20250328	193700	209343200	54700	54700	54700	54700	0
29	20250328	193600	209343200	54700	54700	54700	54700	0
30	20250328	193500	209343200	54700	54700	54700	54700	0
31	20250328	193400	209343200	54700	54700	54700	54700	0
32	20250328	193300	209343200	54700	54700	54700	54700	25
33	20250328	193200	209343200	54700	54700	54700	54700	0
34	20250328	193100	209343200	54700	54700	54700	54700	0
35	20250328	193000	209343200	54700	54700	54700	54700	0
36	20250328	192900	209343200	54700	54700	54700	54700	0
37	20250328	192800	209343200	54700	54700	54700	54700	0
38	20250328	192700	209343200	54700	54700	54700	54700	0
39	20250328	192600	209343200	54700	54700	54700	54700	0
40	20250328	192500	209343200	54700	54700	54700	54700	0
41	20250328	192400	209343200	54700	54700	54700	54700	0
42	20250328	192300	209343200	54700	54700	54700	54700	0
43	20250328	192200	209343200	54700	54700	54700	54700	0
44	20250328	192100	209343200	54700	54700	54700	54700	0
45	20250328	192000	209343200	54700	54700	54700	54700	0
46	20250328	191900	209343200	54700	54700	54700	54700	0
47	20250328	191800	209343200	54700	54700	54700	54700	0
48	20250328	191700	209343200	54700	54700	54700	54700	0
49	20250328	191600	209343200	54700	54700	54700	54700	0
50	20250328	191500	209343200	54700	54700	54700	54700	0
51	20250328	191400	209343200	54700	54700	54700	54700	0
52	20250328	191300	209343200	54700	54700	54700	54700	0
53	20250328	191200	209343200	54700	54700	54700	54700	0
54	20250328	191100	209343200	54700	54700	54700	54700	0
55	20250328	191000	209343200	54700	54700	54700	54700	0
56	20250328	190900	209343200	54700	54700	54700	54700	0
57	20250328	190800	209343200	54700	54700	54700	54700	0
58	20250328	190700	209343200	54700	54700	54700	54700	0
59	20250328	190600	209343200	54700	54700	54700	54700	0
60	20250328	190500	209343200	54700	54700	54700	54700	0
61	20250328	190400	209343200	54700	54700	54700	54700	0
62	20250328	190300	209343200	54700	54700	54700	54700	25
63	20250328	190200	209343200	54700	54700	54700	54700	0
64	20250328	190100	209343200	54700	54700	54700	54700	0
65	20250328	190000	209343200	54700	54700	54700	54700	0
66	20250328	185900	209343200	54700	54700	54700	54700	0
67	20250328	185800	209343200	54700	54700	54700	54700	0
68	20250328	185700	209343200	54700	54700	54700	54700	0
69	20250328	185600	209343200	54700	54700	54700	54700	0
70	20250328	185500	209343200	54700	54700	54700	54700	0
71	20250328	185400	209343200	54700	54700	54700	54700	0
72	20250328	185300	209343200	54700	54700	54700	54700	0
73	20250328	185200	209343200	54700	54700	54700	54700	0
74	20250328	185100	209343200	54700	54700	54700	54700	0
75	20250328	185000	209343200	54700	54700	54700	54700	0
76	20250328	184900	209343200	54700	54700	54700	54700	0
77	20250328	184800	209343200	54700	54700	54700	54700	0
78	20250328	184700	209343200	54700	54700	54700	54700	0
79	20250328	184600	209343200	54700	54700	54700	54700	0
80	20250328	184500	209343200	54700	54700	54700	54700	0
81	20250328	184400	209343200	54700	54700	54700	54700	0
82	20250328	184300	209343200	54700	54700	54700	54700	0
83	20250328	184200	209343200	54700	54700	54700	54700	0
84	20250328	184100	209343200	54700	54700	54700	54700	0
85	20250328	184000	209343200	54700	54700	54700	54700	0
86	20250328	183900	209343200	54700	54700	54700	54700	0
87	20250328	183800	209343200	54700	54700	54700	54700	0
88	20250328	183700	209343200	54700	54700	54700	54700	0
89	20250328	183600	209343200	54700	54700	54700	54700	0
90	20250328	183500	209343200	54700	54700	54700	54700	0
91	20250328	183400	209343200	54700	54700	54700	54700	0
92	20250328	183300	209343200	54700	54700	54700	54700	25
93	20250328	183200	209343200	54700	54700	54700	54700	0
94	20250328	183100	209343200	54700	54700	54700	54700	0
95	20250328	183000	209343200	54700	54700	54700	54700	0
96	20250328	182900	209343200	54700	54700	54700	54700	0
97	20250328	182800	209343200	54700	54700	54700	54700	0
98	20250328	182700	209343200	54700	54700	54700	54700	0
99	20250328	182600	209343200	54700	54700	54700	54700	0
100	20250328	182500	209343200	54700	54700	54700	54700	0
101	20250328	182400	209343200	54700	54700	54700	54700	0
102	20250328	182300	209343200	54700	54700	54700	54700	0
103	20250328	182200	209343200	54700	54700	54700	54700	0
104	20250328	182100	209343200	54700	54700	54700	54700	0
105	20250328	182000	209343200	54700	54700	54700	54700	0
106	20250328	181900	209343200	54700	54700	54700	54700	0
107	20250328	181800	209343200	54700	54700	54700	54700	0
108	20250328	181700	209343200	54700	54700	54700	54700	0
109	20250328	181600	209343200	54700	54700	54700	54700	0
110	20250328	181500	209343200	54700	54700	54700	54700	0
111	20250328	181400	209343200	54700	54700	54700	54700	0
112	20250328	181300	209343200	54700	54700	54700	54700	0
113	20250328	181200	209343200	54700	54700	54700	54700	0
114	20250328	181100	209343200	54700	54700	54700	54700	0
115	20250328	181000	209343200	54700	54700	54700	54700	0
116	20250328	180900	209343200	54700	54700	54700	54700	0
117	20250328	180800	209343200	54700	54700	54700	54700	0
118	20250328	180700	209343200	54700	54700	54700	54700	0
119	20250328	180600	209343200	54700	54700	54700	54700	0
120	20250328	180500	209343200	54700	54700	54700	54700	0
121	20250328	180400	209343200	54700	54700	54700	54700	0
122	20250328	180300	209343200	54700	54700	54700	54700	25
123	20250328	180200	209343200	54700	54700	54700	54700	0
124	20250328	180100	209343200	54700	54700	54700	54700	0
125	20250328	180000	209343200	54700	54700	54700	54700	0
126	20250328	175900	209343200	54700	54700	54700	54700	0
127	20250328	175800	209343200	54700	54700	54700	54700	0
128	20250328	175700	209343200	54700	54700	54700	54700	0
129	20250328	175600	209343200	54700	54700	54700	54700	0
130	20250328	175500	209343200	54700	54700	54700	54700	0
131	20250328	175400	209343200	54700	54700	54700	54700	0
132	20250328	175300	209343200	54700	54700	54700	54700	0
133	20250328	175200	209343200	54700	54700	54700	54700	0
134	20250328	175100	209343200	54700	54700	54700	54700	0
135	20250328	175000	209343200	54700	54700	54700	54700	0
136	20250328	174900	209343200	54700	54700	54700	54700	0
137	20250328	174800	209343200	54700	54700	54700	54700	0
138	20250328	174700	209343200	54700	54700	54700	54700	0
139	20250328	174600	209343200	54700	54700	54700	54700	0
140	20250328	174500	209343200	54700	54700	54700	54700	0
141	20250328	174400	209343200	54700	54700	54700	54700	0
142	20250328	174300	209343200	54700	54700	54700	54700	0
143	20250328	174200	209343200	54700	54700	54700	54700	0
144	20250328	174100	209343200	54700	54700	54700	54700	0
145	20250328	174000	209343200	54700	54700	54700	54700	0
146	20250328	173900	209343200	54700	54700	54700	54700	0
147	20250328	173800	209343200	54700	54700	54700	54700	0
148	20250328	173700	209343200	54700	54700	54700	54700	0
149	20250328	173600	209343200	54700	54700	54700	54700	0
150	20250328	173500	209343200	54700	54700	54700	54700	0
151	20250328	173400	209343200	54700	54700	54700	54700	0
152	20250328	173300	209343200	54700	54700	54700	54700	25
153	20250328	173200	209343200	54700	54700	54700	54700	0
154	20250328	173100	209343200	54700	54700	54700	54700	0
155	20250328	173000	209343200	54700	54700	54700	54700	0
156	20250328	172900	209343200	54700	54700	54700	54700	0
157	20250328	172800	209343200	54700	54700	54700	54700	0
158	20250328	172700	209343200	54700	54700	54700	54700	0
159	20250328	172600	209343200	54700	54700	54700	54700	0
160	20250328	172500	209343200	54700	54700	54700	54700	0
161	20250328	172400	209343200	54700	54700	54700	54700	0
162	20250328	172300	209343200	54700	54700	54700	54700	0
163	20250328	172200	209343200	54700	54700	54700	54700	0
164	20250328	172100	209343200	54700	54700	54700	54700	0
165	20250328	172000	209343200	54700	54700	54700	54700	0
166	20250328	171900	209343200	54700	54700	54700	54700	0
167	20250328	171800	209343200	54700	54700	54700	54700	0
168	20250328	171700	209343200	54700	54700	54700	54700	0
169	20250328	171600	209343200	54700	54700	54700	54700	0
170	20250328	171500	209343200	54700	54700	54700	54700	0
171	20250328	171400	209343200	54700	54700	54700	54700	0
172	20250328	171300	209343200	54700	54700	54700	54700	0
173	20250328	171200	209343200	54700	54700	54700	54700	0
174	20250328	171100	209343200	54700	54700	54700	54700	0
175	20250328	171000	209343200	54700	54700	54700	54700	0
176	20250328	170900	209343200	54700	54700	54700	54700	0
177	20250328	170800	209343200	54700	54700	54700	54700	0
178	20250328	170700	209343200	54700	54700	54700	54700	0
179	20250328	170600	209343200	54700	54700	54700	54700	0
180	20250328	170500	209343200	54700	54700	54700	54700	0
181	20250328	170400	209343200	54700	54700	54700	54700	0
182	20250328	170300	209343200	54700	54700	54700	54700	25
183	20250328	170200	209343200	54700	54700	54700	54700	0
184	20250328	170100	209343200	54700	54700	54700	54700	0
185	20250328	170000	209343200	54700	54700	54700	54700	0
186	20250328	165900	209343200	54700	54700	54700	54700	0
187	20250328	165800	209343200	54700	54700	54700	54700	0
188	20250328	165700	209343200	54700	54700	54700	54700	0
189	20250328	165600	209343200	54700	54700	54700	54700	0
190	20250328	165500	209343200	54700	54700	54700	54700	0
191	20250328	165400	209343200	54700	54700	54700	54700	0
192	20250328	165300	209343200	54700	54700	54700	54700	0
193	20250328	165200	209343200	54700	54700	54700	54700	0
194	20250328	165100	209343200	54700	54700	54700	54700	0
195	20250328	165000	209343200	54700	54700	54700	54700	0
196	20250328	164900	209343200	54700	54700	54700	54700	0
197	20250328	164800	209343200	54700	54700	54700	54700	0
198	20250328	164700	209343200	54700	54700	54700	54700	0
199	20250328	164600	209343200	54700	54700	54700	54700	0
200	20250328	164500	209343200	54700	54700	54700	54700	0
201	20250328	164400	209343200	54700	54700	54700	54700	0
202	20250328	164300	209343200	54700	54700	54700	54700	0
203	20250328	164200	209343200	54700	54700	54700	54700	0
204	20250328	164100	209343200	54700	54700	54700	54700	0
205	20250328	164000	209343200	54700	54700	54700	54700	0
206	20250328	163900	209343200	54700	54700	54700	54700	0
207	20250328	163800	209343200	54700	54700	54700	54700	0
208	20250328	163700	209343200	54700	54700	54700	54700	0
209	20250328	163600	209343200	54700	54700	54700	54700	0
210	20250328	163500	209343200	54700	54700	54700	54700	0
211	20250328	163400	209343200	54700	54700	54700	54700	0
212	20250328	163300	209343200	54700	54700	54700	54700	25
213	20250328	163200	209343200	54700	54700	54700	54700	0
214	20250328	163100	209343200	54700	54700	54700	54700	0
215	20250328	163000	209343200	54700	54700	54700	54700	0
216	20250328	162900	209343200	54700	54700	54700	54700	0
217	20250328	162800	209343200	54700	54700	54700	54700	0
218	20250328	162700	209343200	54700	54700	54700	54700	0
219	20250328	162600	209343200	54700	54700	54700	54700	0
220	20250328	162500	209343200	54700	54700	54700	54700	0
221	20250328	162400	209343200	54700	54700	54700	54700	0
222	20250328	162300	209343200	54700	54700	54700	54700	0
223	20250328	162200	209343200	54700	54700	54700	54700	0
224	20250328	162100	209343200	54700	54700	54700	54700	0
225	20250328	162000	209343200	54700	54700	54700	54700	0
226	20250328	161900	209343200	54700	54700	54700	54700	0
227	20250328	161800	209343200	54700	54700	54700	54700	0
228	20250328	161700	209343200	54700	54700	54700	54700	0
229	20250328	161600	209343200	54700	54700	54700	54700	0
230	20250328	161500	209343200	54700	54700	54700	54700	0
231	20250328	161400	209343200	54700	54700	54700	54700	0
232	20250328	161300	209343200	54700	54700	54700	54700	0
233	20250328	161200	209343200	54700	54700	54700	54700	0
234	20250328	161100	209343200	54700	54700	54700	54700	0
235	20250328	161000	209343200	54700	54700	54700	54700	0
236	20250328	160900	209343200	54700	54700	54700	54700	0
237	20250328	160800	209343200	54700	54700	54700	54700	0
238	20250328	160700	209343200	54700	54700	54700	54700	0
239	20250328	160600	209343200	54700	54700	54700	54700	0
240	20250328	160500	209343200	54700	54700	54700	54700	0
241	20250328	160400	209343200	54700	54700	54700	54700	0
242	20250328	160300	209343200	54700	54700	54700	54700	25
243	20250328	160200	209343200	54700	54700	54700	54700	0
244	20250328	160100	209343200	54700	54700	54700	54700	0
245	20250328	160000	209343200	54700	54700	54700	54700	0
246	20250328	155900	209343200	54700	54700	54700	54700	0
247	20250328	155800	209343200	54700	54700	54700	54700	0
248	20250328	155700	209343200	54700	54700	54700	54700	0
249	20250328	155600	209343200	54700	54700	54700	54700	0
250	20250328	155500	209343200	54700	54700	54700	54700	0
251	20250328	155400	209343200	54700	54700	54700	54700	0
252	20250328	155300	209343200	54700	54700	54700	54700	0
253	20250328	155200	209343200	54700	54700	54700	54700	0
254	20250328	155100	209343200	54700	54700	54700	54700	0
255	20250328	155000	209343200	54700	54700	54700	54700	0
256	20250328	154900	209343200	54700	54700	54700	54700	0
257	20250328	154800	209343200	54700	54700	54700	54700	0
258	20250328	154700	209343200	54700	54700	54700	54700	0
259	20250328	154600	209343200	54700	54700	54700	54700	0
260	20250328	154500	209343200	54700	54700	54700	54700	0
261	20250328	154400	209343200	54700	54700	54700	54700	0
262	20250328	154300	209343200	54700	54700	54700	54700	0
263	20250328	154200	209343200	54700	54700	54700	54700	0
264	20250328	154100	209343200	54700	54700	54700	54700	0
265	20250328	154000	209343200	54700	54700	54700	54700	0
266	20250328	153900	209343200	54700	54700	54700	54700	0
267	20250328	153800	209343200	54700	54700	54700	54700	0
268	20250328	153700	209343200	54700	54700	54700	54700	0
269	20250328	153600	209343200	54700	54700	54700	54700	0
270	20250328	153500	209343200	54700	54700	54700	54700	0
271	20250328	153400	209343200	54700	54700	54700	54700	0
272	20250328	153300	209343200	54700	54700	54700	54700	25
273	20250328	153200	209343200	54700	54700	54700	54700	0
274	20250328	153100	209343200	54700	54700	54700	54700	0
275	20250328	153000	209343200	54700	54700	54700	54700	25
276	20250328	152900	207975700	54700	54700	54700	54700	0
277	20250328	152800	207975700	54700	54700	54700	54700	0
278	20250328	152700	207975700	54700	54700	54700	54700	0
279	20250328	152600	207975700	54700	54700	54700	54700	0
280	20250328	152500	207975700	54700	54700	54700	54700	0
281	20250328	152400	207975700	54700	54700	54700	54700	0
282	20250328	152300	207975700	54700	54700	54700	54700	0
283	20250328	152200	207975700	54700	54700	54700	54700	0
284	20250328	152100	207975700	54700	54700	54700	54700	0
285	20250328	152000	207975700	54700	54700	54700	54700	0
286	20250328	151900	207975700	54700	54800	54800	54700	64
287	20250328	151800	204468800	54700	54700	54700	54700	0
288	20250328	151700	204468800	54700	54700	54700	54700	0
289	20250328	151600	204468800	54700	54700	54700	54700	0
290	20250328	151500	204468800	54700	54700	54700	54700	0
291	20250328	151400	204468800	54700	54700	54700	54700	0
292	20250328	151300	204468800	54700	54700	54700	54700	0
293	20250328	151200	204468800	54700	54700	54700	54700	0
294	20250328	151100	204468800	54700	54700	54700	54700	0
295	20250328	151000	204468800	54700	54700	54700	54700	1
296	20250328	150900	204414100	54700	54700	54700	54700	1
297	20250328	150800	204359400	54800	54800	54800	54800	93
298	20250328	150700	199263000	54800	54800	54800	54800	0
299	20250328	150600	199263000	54800	54800	54800	54800	0
300	20250328	150500	199263000	54800	54800	54800	54800	0
301	20250328	150400	199263000	54800	54800	54800	54800	0
302	20250328	150300	199263000	54800	54800	54800	54800	0
303	20250328	150200	199263000	54800	54800	54800	54800	5
304	20250328	150100	198989000	54800	54900	55000	54800	106
305	20250328	150000	193164400	54900	54900	54900	54900	7
306	20250328	145900	192780100	54800	54800	54800	54800	0
307	20250328	145800	192780100	54800	54800	54800	54800	8
308	20250328	145700	192341700	54800	54800	54800	54800	0
309	20250328	145600	192341700	54800	54800	54800	54800	0
310	20250328	145500	192341700	54800	54800	54800	54800	10
311	20250328	145400	191793700	54600	54600	54600	54600	0
312	20250328	145300	191793700	54600	54600	54600	54600	0
313	20250328	145200	191793700	54600	54600	54600	54600	0
314	20250328	145100	191793700	54600	54600	54600	54600	0
315	20250328	145000	191793700	54600	54600	54600	54600	0
316	20250328	144900	191793700	54600	54600	54600	54600	0
317	20250328	144800	191793700	54600	54600	54600	54600	0
318	20250328	144700	191793700	54600	54600	54600	54600	20
319	20250328	144600	190701700	54600	54600	54600	54600	0
320	20250328	144500	190701700	54600	54600	54600	54600	0
321	20250328	144400	190701700	54600	54600	54600	54600	0
322	20250328	144300	190701700	54600	54600	54600	54600	0
323	20250328	144200	190701700	54600	54600	54600	54600	0
324	20250328	144100	190701700	54600	54600	54600	54600	0
325	20250328	144000	190701700	54600	54600	54600	54600	0
326	20250328	143900	190701700	54600	54600	54600	54600	0
327	20250328	143800	190701700	54600	54600	54600	54600	0
328	20250328	143700	190701700	54600	54600	54600	54600	0
329	20250328	143600	190701700	54600	54600	54600	54600	1
330	20250328	143500	190647100	54600	54600	54600	54600	0
331	20250328	143400	190647100	54600	54600	54600	54600	0
332	20250328	143300	190647100	54600	54600	54600	54600	0
333	20250328	143200	190647100	54600	54600	54600	54600	0
334	20250328	143100	190647100	54600	54700	54700	54600	27
335	20250328	143000	189170300	54600	54600	54600	54600	0
336	20250328	142900	189170300	54600	54600	54600	54600	0
337	20250328	142800	189170300	54600	54600	54600	54600	3
338	20250328	142700	189006500	54700	54700	54700	54700	0
339	20250328	142600	189006500	54700	54700	54700	54700	0
340	20250328	142500	189006500	54700	54700	54700	54700	0
341	20250328	142400	189006500	54700	54700	54700	54700	0
342	20250328	142300	189006500	54700	54700	54700	54700	0
343	20250328	142200	189006500	54700	54700	54700	54700	3
344	20250328	142100	188842400	54600	54600	54600	54600	0
345	20250328	142000	188842400	54600	54600	54600	54600	0
346	20250328	141900	188842400	54600	54600	54600	54600	2
347	20250328	141800	188733200	54500	54500	54500	54500	0
348	20250328	141700	188733200	54500	54500	54500	54500	0
349	20250328	141600	188733200	54500	54500	54500	54500	0
350	20250328	141500	188733200	54500	54500	54500	54500	0
351	20250328	141400	188733200	54500	54600	54600	54500	139
352	20250328	141300	181146500	54700	54700	54700	54700	0
353	20250328	141200	181146500	54700	54700	54700	54700	0
354	20250328	141100	181146500	54700	54700	54700	54700	1
355	20250328	141000	181091800	54600	54600	54600	54600	0
356	20250328	140900	181091800	54600	54600	54600	54600	0
357	20250328	140800	181091800	54600	54600	54600	54600	0
358	20250328	140700	181091800	54600	54600	54600	54600	0
359	20250328	140600	181091800	54600	54600	54600	54600	0
360	20250328	140500	181091800	54600	54600	54600	54600	6
361	20250328	140400	180764200	54600	54600	54600	54600	0
362	20250328	140300	180764200	54600	54600	54600	54600	1
363	20250328	140200	180709600	54500	54500	54500	54500	0
364	20250328	140100	180709600	54500	54500	54500	54500	0
365	20250328	140000	180709600	54500	54500	54500	54500	0
366	20250328	135900	180709600	54500	54500	54500	54500	0
367	20250328	135800	180709600	54500	54500	54500	54500	0
368	20250328	135700	180709600	54500	54500	54500	54500	0
369	20250328	135600	180709600	54500	54500	54500	54500	0
370	20250328	135500	180709600	54500	54500	54500	54500	0
371	20250328	135400	180709600	54500	54500	54500	54500	0
372	20250328	135300	180709600	54500	54500	54500	54500	0
373	20250328	135200	180709600	54500	54500	54500	54500	0
374	20250328	135100	180709600	54500	54500	54500	54500	0
375	20250328	135000	180709600	54500	54500	54500	54500	0
376	20250328	134900	180709600	54500	54500	54500	54500	0
377	20250328	134800	180709600	54500	54500	54500	54500	0
378	20250328	134700	180709600	54500	54500	54500	54500	0
379	20250328	134600	180709600	54500	54500	54500	54500	0
380	20250328	134500	180709600	54500	54500	54500	54500	0
381	20250328	134400	180709600	54500	54500	54500	54500	0
382	20250328	134300	180709600	54500	54500	54500	54500	0
383	20250328	134200	180709600	54500	54500	54500	54500	0
384	20250328	134100	180709600	54500	54500	54500	54500	2
385	20250328	134000	180600600	54600	54600	54600	54600	0
386	20250328	133900	180600600	54600	54600	54600	54600	0
387	20250328	133800	180600600	54600	54600	54600	54600	8
388	20250328	133700	180163800	54800	54800	54800	54800	0
389	20250328	133600	180163800	54800	54800	54800	54800	0
390	20250328	133500	180163800	54800	54800	54800	54800	0
391	20250328	133400	180163800	54800	54800	54800	54800	0
392	20250328	133300	180163800	54800	54800	54800	54800	0
393	20250328	133200	180163800	54800	54800	54800	54800	0
394	20250328	133100	180163800	54800	54800	54800	54800	0
395	20250328	133000	180163800	54800	54800	54800	54800	1
396	20250328	132900	180109000	54800	54800	55000	54600	328
397	20250328	132800	162117200	55000	54600	55000	54600	100
398	20250328	132700	156634400	54400	54500	54500	54400	114
399	20250328	132600	150422600	54300	54300	54300	54300	0
400	20250328	132500	150422600	54300	54300	54300	54300	0
401	20250328	132400	150422600	54300	54300	54300	54300	0
402	20250328	132300	150422600	54300	54300	54300	54300	0
403	20250328	132200	150422600	54300	54300	54300	54300	0
404	20250328	132100	150422600	54300	54300	54300	54300	16
405	20250328	132000	149553800	54300	54300	54300	54300	0
406	20250328	131900	149553800	54300	54300	54300	54300	0
407	20250328	131800	149553800	54300	54300	54300	54300	0
408	20250328	131700	149553800	54300	54600	54600	54300	115
409	20250328	131600	143278400	54600	54500	54600	54500	3
410	20250328	131500	143114700	54400	54400	54400	54400	1
411	20250328	131400	143060300	54800	54500	54800	54500	25
412	20250328	131300	141692600	54700	54700	54700	54700	0
413	20250328	131200	141692600	54700	54700	54700	54700	0
414	20250328	131100	141692600	54700	54500	54700	54500	200
415	20250328	131000	130753200	54700	54300	54700	54300	300
416	20250328	130900	114379600	54300	54300	54300	54300	0
417	20250328	130800	114379600	54300	54300	54300	54300	0
418	20250328	130700	114379600	54300	54300	54300	54300	0
419	20250328	130600	114379600	54300	54300	54300	54300	0
420	20250328	130500	114379600	54300	54200	54300	54200	100
421	20250328	130400	108952100	54100	54100	54100	54100	0
422	20250328	130300	108952100	54100	54100	54100	54100	0
423	20250328	130200	108952100	54100	54100	54100	54100	0
424	20250328	130100	108952100	54100	54100	54100	54100	0
425	20250328	130000	108952100	54100	54100	54100	54100	30
426	20250328	125900	107329100	54000	54000	54000	54000	1
427	20250328	125800	107275100	54000	54000	54000	54000	0
428	20250328	125700	107275100	54000	54000	54000	54000	12
429	20250328	125600	106627100	54000	54000	54000	54000	0
430	20250328	125500	106627100	54000	54000	54000	54000	0
431	20250328	125400	106627100	54000	54000	54000	54000	0
432	20250328	125300	106627100	54000	54000	54000	54000	0
433	20250328	125200	106627100	54000	54000	54000	54000	11
434	20250328	125100	106033100	54200	54200	54200	54200	0
435	20250328	125000	106033100	54200	54200	54200	54200	0
436	20250328	124900	106033100	54200	54200	54200	54200	0
437	20250328	124800	106033100	54200	54200	54200	54200	0
438	20250328	124700	106033100	54200	54200	54200	54200	0
439	20250328	124600	106033100	54200	54200	54200	54200	0
440	20250328	124500	106033100	54200	54100	54200	54100	100
441	20250328	124400	100614500	54200	54200	54200	54200	0
442	20250328	124300	100614500	54200	54100	54200	54100	100
443	20250328	124200	95196000	53900	53900	53900	53900	0
444	20250328	124100	95196000	53900	54100	54100	53900	214
445	20250328	124000	83638500	54400	54200	54400	54200	100
446	20250328	123900	78208700	54100	54100	54100	54100	0
447	20250328	123800	78208700	54100	54100	54100	54100	0
448	20250328	123700	78208700	54100	54100	54100	54100	41
449	20250328	123600	75990600	54100	54100	54100	54100	0
450	20250328	123500	75990600	54100	54100	54100	54100	1
451	20250328	123400	75936500	54000	54000	54000	54000	0
452	20250328	123300	75936500	54000	54000	54000	54000	0
453	20250328	123200	75936500	54000	54000	54000	54000	2
454	20250328	123100	75828500	54000	54000	54000	54000	0
455	20250328	123000	75828500	54000	54000	54000	54000	0
456	20250328	122900	75828500	54000	54000	54000	54000	0
457	20250328	122800	75828500	54000	54000	54000	54000	0
458	20250328	122700	75828500	54000	54000	54000	54000	0
459	20250328	122600	75828500	54000	54000	54000	54000	0
460	20250328	122500	75828500	54000	54000	54000	54000	0
461	20250328	122400	75828500	54000	54000	54000	54000	30
462	20250328	122300	74208500	54000	54000	54000	54000	0
463	20250328	122200	74208500	54000	54000	54000	54000	2
464	20250328	122100	74100500	53900	53900	53900	53900	0
465	20250328	122000	74100500	53900	53900	53900	53900	0
466	20250328	121900	74100500	53900	53900	53900	53900	0
467	20250328	121800	74100500	53900	53900	53900	53900	0
468	20250328	121700	74100500	53900	53900	53900	53900	0
469	20250328	121600	74100500	53900	53900	53900	53900	0
470	20250328	121500	74100500	53900	53900	53900	53900	2
471	20250328	121400	73992700	53900	53900	53900	53900	0
472	20250328	121300	73992700	53900	53900	53900	53900	0
473	20250328	121200	73992700	53900	53900	53900	53900	0
474	20250328	121100	73992700	53900	53900	53900	53900	0
475	20250328	121000	73992700	53900	53900	53900	53900	0
476	20250328	120900	73992700	53900	53900	53900	53900	0
477	20250328	120800	73992700	53900	53900	53900	53900	0
478	20250328	120700	73992700	53900	53900	53900	53900	0
479	20250328	120600	73992700	53900	53900	53900	53900	0
480	20250328	120500	73992700	53900	53900	53900	53900	0
481	20250328	120400	73992700	53900	53900	53900	53900	0
482	20250328	120300	73992700	53900	53900	53900	53900	0
483	20250328	120200	73992700	53900	53900	53900	53900	0
484	20250328	120100	73992700	53900	53900	53900	53900	0
485	20250328	120000	73992700	53900	53900	53900	53900	0
486	20250328	115900	73992700	53900	53900	53900	53900	4
487	20250328	115800	73777100	54000	54000	54000	54000	0
488	20250328	115700	73777100	54000	54000	54000	54000	11
489	20250328	115600	73183100	54000	54000	54000	54000	0
490	20250328	115500	73183100	54000	54000	54000	54000	0
491	20250328	115400	73183100	54000	54000	54000	54000	4
492	20250328	115300	72967100	54000	54000	54000	54000	0
493	20250328	115200	72967100	54000	54000	54000	54000	0
494	20250328	115100	72967100	54000	54000	54000	54000	0
495	20250328	115000	72967100	54000	54000	54000	54000	0
496	20250328	114900	72967100	54000	54000	54000	54000	0
497	20250328	114800	72967100	54000	54000	54000	54000	18
498	20250328	114700	71995100	54000	54000	54000	54000	18
499	20250328	114600	71023100	54000	54000	54000	54000	0
500	20250328	114500	71023100	54000	54000	54000	54000	0
501	20250328	114400	71023100	54000	54000	54000	54000	0
502	20250328	114300	71023100	54000	54000	54000	54000	0
503	20250328	114200	71023100	54000	54000	54000	54000	0
504	20250328	114100	71023100	54000	54000	54000	54000	0
505	20250328	114000	71023100	54000	54000	54000	54000	0
506	20250328	113900	71023100	54000	54000	54000	54000	0
507	20250328	113800	71023100	54000	54000	54000	54000	0
508	20250328	113700	71023100	54000	54000	54000	54000	2
509	20250328	113600	70915100	54000	54000	54000	54000	0
510	20250328	113500	70915100	54000	54000	54000	54000	0
511	20250328	113400	70915100	54000	54000	54000	54000	0
512	20250328	113300	70915100	54000	54000	54000	54000	0
513	20250328	113200	70915100	54000	54000	54000	54000	5
514	20250328	113100	70645100	53900	53900	53900	53900	0
515	20250328	113000	70645100	53900	53900	53900	53900	0
516	20250328	112900	70645100	53900	53900	53900	53900	0
517	20250328	112800	70645100	53900	53900	53900	53900	0
518	20250328	112700	70645100	53900	53900	53900	53900	0
519	20250328	112600	70645100	53900	53900	53900	53900	0
520	20250328	112500	70645100	53900	53900	53900	53900	0
521	20250328	112400	70645100	53900	53900	53900	53900	0
522	20250328	112300	70645100	53900	53900	53900	53900	0
523	20250328	112200	70645100	53900	53900	53900	53900	0
524	20250328	112100	70645100	53900	53900	53900	53900	0
525	20250328	112000	70645100	53900	53900	53900	53900	0
526	20250328	111900	70645100	53900	53900	53900	53900	0
527	20250328	111800	70645100	53900	53900	53900	53900	0
528	20250328	111700	70645100	53900	53900	53900	53900	0
529	20250328	111600	70645100	53900	53900	53900	53900	0
530	20250328	111500	70645100	53900	53900	53900	53900	0
531	20250328	111400	70645100	53900	53900	53900	53900	0
532	20250328	111300	70645100	53900	53900	53900	53900	0
533	20250328	111200	70645100	53900	53900	53900	53900	27
534	20250328	111100	69189800	53900	53900	53900	53900	0
535	20250328	111000	69189800	53900	53900	53900	53900	1
536	20250328	110900	69135900	53900	53900	53900	53900	0
537	20250328	110800	69135900	53900	53900	53900	53900	0
538	20250328	110700	69135900	53900	53900	53900	53900	0
539	20250328	110600	69135900	53900	53900	53900	53900	4
540	20250328	110500	68920300	53900	53900	53900	53900	0
541	20250328	110400	68920300	53900	53900	53900	53900	0
542	20250328	110300	68920300	53900	53900	53900	53900	0
543	20250328	110200	68920300	53900	53900	53900	53900	0
544	20250328	110100	68920300	53900	53900	53900	53900	0
545	20250328	110000	68920300	53900	53900	53900	53900	70
546	20250328	105900	65147300	53900	53900	53900	53900	0
547	20250328	105800	65147300	53900	53900	53900	53900	0
548	20250328	105700	65147300	53900	53900	53900	53900	0
549	20250328	105600	65147300	53900	53900	53900	53900	0
550	20250328	105500	65147300	53900	53900	53900	53900	0
551	20250328	105400	65147300	53900	53900	53900	53900	0
552	20250328	105300	65147300	53900	53900	53900	53900	22
553	20250328	105200	63961500	54000	54000	54000	54000	0
554	20250328	105100	63961500	54000	54000	54000	54000	0
555	20250328	105000	63961500	54000	54000	54000	54000	0
556	20250328	104900	63961500	54000	54000	54000	54000	3
557	20250328	104800	63799500	54000	54000	54000	54000	0
558	20250328	104700	63799500	54000	54000	54000	54000	0
559	20250328	104600	63799500	54000	54000	54000	54000	0
560	20250328	104500	63799500	54000	54000	54000	54000	0
561	20250328	104400	63799500	54000	54000	54000	54000	0
562	20250328	104300	63799500	54000	54000	54000	54000	0
563	20250328	104200	63799500	54000	54000	54000	54000	0
564	20250328	104100	63799500	54000	54000	54000	54000	0
565	20250328	104000	63799500	54000	54000	54000	54000	0
566	20250328	103900	63799500	54000	54000	54000	54000	0
567	20250328	103800	63799500	54000	54000	54000	54000	0
568	20250328	103700	63799500	54000	54000	54000	54000	0
569	20250328	103600	63799500	54000	54000	54000	54000	0
570	20250328	103500	63799500	54000	54000	54000	54000	0
571	20250328	103400	63799500	54000	54000	54000	54000	0
572	20250328	103300	63799500	54000	54000	54000	54000	0
573	20250328	103200	63799500	54000	54000	54000	54000	0
574	20250328	103100	63799500	54000	54000	54000	54000	0
575	20250328	103000	63799500	54000	54000	54000	54000	0
576	20250328	102900	63799500	54000	54000	54000	54000	0
577	20250328	102800	63799500	54000	54000	54000	54000	0
578	20250328	102700	63799500	54000	54000	54000	54000	3
579	20250328	102600	63637500	54000	54000	54000	54000	1
580	20250328	102500	63583500	53900	53900	53900	53900	0
581	20250328	102400	63583500	53900	53900	53900	53900	0
582	20250328	102300	63583500	53900	53900	53900	53900	0
583	20250328	102200	63583500	53900	53900	53900	53900	0
584	20250328	102100	63583500	53900	53900	53900	53900	0
585	20250328	102000	63583500	53900	53900	53900	53900	0
586	20250328	101900	63583500	53900	53900	53900	53900	52
587	20250328	101800	60780700	53900	53900	53900	53900	47
588	20250328	101700	58247400	53900	53900	53900	53900	0
589	20250328	101600	58247400	53900	53900	53900	53900	0
590	20250328	101500	58247400	53900	53900	53900	53900	3
591	20250328	101400	58085700	53900	53900	53900	53900	0
592	20250328	101300	58085700	53900	53900	53900	53900	10
593	20250328	101200	57546700	53800	53800	53800	53800	0
594	20250328	101100	57546700	53800	53800	53800	53800	0
595	20250328	101000	57546700	53800	53800	53800	53800	5
596	20250328	100900	57277700	53900	53900	53900	53900	0
597	20250328	100800	57277700	53900	53900	53900	53900	62
598	20250328	100700	53935900	54100	54100	54100	54100	10
599	20250328	100600	53394900	54100	54100	54100	54100	0
600	20250328	100500	53394900	54100	54100	54100	54100	0
601	20250328	100400	53394900	54100	54100	54100	54100	0
602	20250328	100300	53394900	54100	54100	54100	54100	0
603	20250328	100200	53394900	54100	54100	54100	54100	0
604	20250328	100100	53394900	54100	54100	54100	54100	2
605	20250328	100000	53286700	54000	54000	54000	54000	1
606	20250328	095900	53232700	53900	53900	53900	53900	0
607	20250328	095800	53232700	53900	53900	53900	53900	0
608	20250328	095700	53232700	53900	53900	53900	53900	0
609	20250328	095600	53232700	53900	53900	53900	53900	0
610	20250328	095500	53232700	53900	53900	53900	53900	0
611	20250328	095400	53232700	53900	53900	53900	53900	0
612	20250328	095300	53232700	53900	53900	53900	53900	0
613	20250328	095200	53232700	53900	53900	53900	53900	0
614	20250328	095100	53232700	53900	53900	53900	53900	0
615	20250328	095000	53232700	53900	53900	53900	53900	0
616	20250328	094900	53232700	53900	53900	53900	53900	0
617	20250328	094800	53232700	53900	53900	53900	53900	0
618	20250328	094700	53232700	53900	53900	53900	53900	30
619	20250328	094600	51615700	53900	53900	53900	53900	0
620	20250328	094500	51615700	53900	53900	53900	53900	0
621	20250328	094400	51615700	53900	53900	53900	53900	0
622	20250328	094300	51615700	53900	53900	53900	53900	0
623	20250328	094200	51615700	53900	53900	53900	53900	0
624	20250328	094100	51615700	53900	53900	53900	53900	2
625	20250328	094000	51507900	53900	53900	53900	53900	7
626	20250328	093900	51130600	53900	53900	53900	53900	0
627	20250328	093800	51130600	53900	53900	53900	53900	0
628	20250328	093700	51130600	53900	53900	53900	53900	0
629	20250328	093600	51130600	53900	53900	53900	53900	0
630	20250328	093500	51130600	53900	53900	53900	53900	0
631	20250328	093400	51130600	53900	53900	53900	53900	0
632	20250328	093300	51130600	53900	53900	53900	53900	0
633	20250328	093200	51130600	53900	53900	53900	53900	0
634	20250328	093100	51130600	53900	53900	53900	53900	1
635	20250328	093000	51076700	53800	53800	53800	53800	0
636	20250328	092900	51076700	53800	53800	53800	53800	0
637	20250328	092800	51076700	53800	53800	53800	53800	0
638	20250328	092700	51076700	53800	53800	53800	53800	0
639	20250328	092600	51076700	53800	53800	53800	53800	18
640	20250328	092500	50108300	53800	53800	53800	53800	0
641	20250328	092400	50108300	53800	53800	53800	53800	0
642	20250328	092300	50108300	53800	53800	53800	53800	2
643	20250328	092200	50000700	53800	53900	53900	53800	25
644	20250328	092100	48654200	53900	53900	53900	53900	10
645	20250328	092000	48115200	53800	53800	53800	53800	0
646	20250328	091900	48115200	53800	53800	53800	53800	0
647	20250328	091800	48115200	53800	53800	53800	53800	0
648	20250328	091700	48115200	53800	53800	53800	53800	80
649	20250328	091600	43811200	53600	53600	53600	53600	0
650	20250328	091500	43811200	53600	53600	53600	53600	0
651	20250328	091400	43811200	53600	53700	53700	53600	71
652	20250328	091300	40005400	53900	53900	53900	53900	0
653	20250328	091200	40005400	53900	53900	53900	53900	0
654	20250328	091100	40005400	53900	53900	53900	53900	1
655	20250328	091000	39951500	53500	53500	53500	53500	0
656	20250328	090900	39951500	53500	53500	53500	53500	0
657	20250328	090800	39951500	53500	53900	53900	53500	683
658	20250328	090700	3241800	53900	53900	53900	53900	0
659	20250328	090600	3241800	53900	53900	53900	53900	1
660	20250328	090500	3187900	53900	53900	53900	53900	11
661	20250328	090400	2595000	54000	54000	54000	54000	21
662	20250328	090300	1461000	54100	54100	54100	54100	14
663	20250328	090200	703600	54100	54100	54100	54100	10
664	20250328	090100	162600	54200	54200	54200	54200	3
665	20250328	090000	0	54000	54000	54000	54000	0