KissMeData/100120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194600	195631250	28600	28600	28600	28600	110
3	20240328	194500	195631250	28600	28600	28600	28600	0
4	20240328	194400	195631250	28600	28600	28600	28600	0
5	20240328	194300	195631250	28600	28600	28600	28600	0
6	20240328	194200	195631250	28600	28600	28600	28600	0
7	20240328	194100	195631250	28600	28600	28600	28600	0
8	20240328	194000	195631250	28600	28600	28600	28600	0
9	20240328	193900	195631250	28600	28600	28600	28600	0
10	20240328	193800	195631250	28600	28600	28600	28600	0
11	20240328	193700	195631250	28600	28600	28600	28600	0
12	20240328	193600	195631250	28600	28600	28600	28600	0
13	20240328	193500	195631250	28600	28600	28600	28600	0
14	20240328	193400	195631250	28600	28600	28600	28600	0
15	20240328	193300	195631250	28600	28600	28600	28600	0
16	20240328	193200	195631250	28600	28600	28600	28600	0
17	20240328	193100	195631250	28600	28600	28600	28600	0
18	20240328	193000	195631250	28600	28600	28600	28600	0
19	20240328	192900	195631250	28600	28600	28600	28600	0
20	20240328	192800	195631250	28600	28600	28600	28600	0
21	20240328	192700	195631250	28600	28600	28600	28600	0
22	20240328	192600	195631250	28600	28600	28600	28600	0
23	20240328	192500	195631250	28600	28600	28600	28600	0
24	20240328	192400	195631250	28600	28600	28600	28600	0
25	20240328	192300	195631250	28600	28600	28600	28600	0
26	20240328	192200	195631250	28600	28600	28600	28600	0
27	20240328	192100	195631250	28600	28600	28600	28600	0
28	20240328	192000	195631250	28600	28600	28600	28600	0
29	20240328	191900	195631250	28600	28600	28600	28600	0
30	20240328	191800	195631250	28600	28600	28600	28600	0
31	20240328	191700	195631250	28600	28600	28600	28600	0
32	20240328	191600	195631250	28600	28600	28600	28600	110
33	20240328	191500	195631250	28600	28600	28600	28600	0
34	20240328	191400	195631250	28600	28600	28600	28600	0
35	20240328	191300	195631250	28600	28600	28600	28600	0
36	20240328	191200	195631250	28600	28600	28600	28600	0
37	20240328	191100	195631250	28600	28600	28600	28600	0
38	20240328	191000	195631250	28600	28600	28600	28600	0
39	20240328	190900	195631250	28600	28600	28600	28600	0
40	20240328	190800	195631250	28600	28600	28600	28600	0
41	20240328	190700	195631250	28600	28600	28600	28600	0
42	20240328	190600	195631250	28600	28600	28600	28600	0
43	20240328	190500	195631250	28600	28600	28600	28600	0
44	20240328	190400	195631250	28600	28600	28600	28600	0
45	20240328	190300	195631250	28600	28600	28600	28600	0
46	20240328	190200	195631250	28600	28600	28600	28600	0
47	20240328	190100	195631250	28600	28600	28600	28600	0
48	20240328	190000	195631250	28600	28600	28600	28600	0
49	20240328	185900	195631250	28600	28600	28600	28600	0
50	20240328	185800	195631250	28600	28600	28600	28600	0
51	20240328	185700	195631250	28600	28600	28600	28600	0
52	20240328	185600	195631250	28600	28600	28600	28600	0
53	20240328	185500	195631250	28600	28600	28600	28600	0
54	20240328	185400	195631250	28600	28600	28600	28600	0
55	20240328	185300	195631250	28600	28600	28600	28600	0
56	20240328	185200	195631250	28600	28600	28600	28600	0
57	20240328	185100	195631250	28600	28600	28600	28600	0
58	20240328	185000	195631250	28600	28600	28600	28600	0
59	20240328	184900	195631250	28600	28600	28600	28600	0
60	20240328	184800	195631250	28600	28600	28600	28600	0
61	20240328	184700	195631250	28600	28600	28600	28600	0
62	20240328	184600	195631250	28600	28600	28600	28600	110
63	20240328	184500	195631250	28600	28600	28600	28600	0
64	20240328	184400	195631250	28600	28600	28600	28600	0
65	20240328	184300	195631250	28600	28600	28600	28600	0
66	20240328	184200	195631250	28600	28600	28600	28600	0
67	20240328	184100	195631250	28600	28600	28600	28600	0
68	20240328	184000	195631250	28600	28600	28600	28600	0
69	20240328	183900	195631250	28600	28600	28600	28600	0
70	20240328	183800	195631250	28600	28600	28600	28600	0
71	20240328	183700	195631250	28600	28600	28600	28600	0
72	20240328	183600	195631250	28600	28600	28600	28600	0
73	20240328	183500	195631250	28600	28600	28600	28600	0
74	20240328	183400	195631250	28600	28600	28600	28600	0
75	20240328	183300	195631250	28600	28600	28600	28600	0
76	20240328	183200	195631250	28600	28600	28600	28600	0
77	20240328	183100	195631250	28600	28600	28600	28600	0
78	20240328	183000	195631250	28600	28600	28600	28600	0
79	20240328	182900	195631250	28600	28600	28600	28600	0
80	20240328	182800	195631250	28600	28600	28600	28600	0
81	20240328	182700	195631250	28600	28600	28600	28600	0
82	20240328	182600	195631250	28600	28600	28600	28600	0
83	20240328	182500	195631250	28600	28600	28600	28600	0
84	20240328	182400	195631250	28600	28600	28600	28600	0
85	20240328	182300	195631250	28600	28600	28600	28600	0
86	20240328	182200	195631250	28600	28600	28600	28600	0
87	20240328	182100	195631250	28600	28600	28600	28600	0
88	20240328	182000	195631250	28600	28600	28600	28600	0
89	20240328	181900	195631250	28600	28600	28600	28600	0
90	20240328	181800	195631250	28600	28600	28600	28600	0
91	20240328	181700	195631250	28600	28600	28600	28600	0
92	20240328	181600	195631250	28600	28600	28600	28600	110
93	20240328	181500	195631250	28600	28600	28600	28600	0
94	20240328	181400	195631250	28600	28600	28600	28600	0
95	20240328	181300	195631250	28600	28600	28600	28600	0
96	20240328	181200	195631250	28600	28600	28600	28600	0
97	20240328	181100	195631250	28600	28600	28600	28600	0
98	20240328	181000	195631250	28600	28600	28600	28600	0
99	20240328	180900	195631250	28600	28600	28600	28600	0
100	20240328	180800	195631250	28600	28600	28600	28600	0
101	20240328	180700	195631250	28600	28600	28600	28600	0
102	20240328	180600	195631250	28600	28600	28600	28600	0
103	20240328	180500	195631250	28600	28600	28600	28600	0
104	20240328	180400	195631250	28600	28600	28600	28600	0
105	20240328	180300	195631250	28600	28600	28600	28600	0
106	20240328	180200	195631250	28600	28600	28600	28600	0
107	20240328	180100	195631250	28600	28600	28600	28600	0
108	20240328	180000	195631250	28600	28600	28600	28600	0
109	20240328	175900	195631250	28600	28600	28600	28600	0
110	20240328	175800	195631250	28600	28600	28600	28600	0
111	20240328	175700	195631250	28600	28600	28600	28600	0
112	20240328	175600	195631250	28600	28600	28600	28600	0
113	20240328	175500	195631250	28600	28600	28600	28600	0
114	20240328	175400	195631250	28600	28600	28600	28600	0
115	20240328	175300	195631250	28600	28600	28600	28600	0
116	20240328	175200	195631250	28600	28600	28600	28600	0
117	20240328	175100	195631250	28600	28600	28600	28600	0
118	20240328	175000	195631250	28600	28600	28600	28600	0
119	20240328	174900	195631250	28600	28600	28600	28600	0
120	20240328	174800	195631250	28600	28600	28600	28600	0
121	20240328	174700	195631250	28600	28600	28600	28600	0
122	20240328	174600	195631250	28600	28600	28600	28600	110
123	20240328	174500	195631250	28600	28600	28600	28600	0
124	20240328	174400	195631250	28600	28600	28600	28600	0
125	20240328	174300	195631250	28600	28600	28600	28600	0
126	20240328	174200	195631250	28600	28600	28600	28600	0
127	20240328	174100	195631250	28600	28600	28600	28600	0
128	20240328	174000	195631250	28600	28600	28600	28600	0
129	20240328	173900	195631250	28600	28600	28600	28600	0
130	20240328	173800	195631250	28600	28600	28600	28600	0
131	20240328	173700	195631250	28600	28600	28600	28600	0
132	20240328	173600	195631250	28600	28600	28600	28600	0
133	20240328	173500	195631250	28600	28600	28600	28600	0
134	20240328	173400	195631250	28600	28600	28600	28600	0
135	20240328	173300	195631250	28600	28600	28600	28600	0
136	20240328	173200	195631250	28600	28600	28600	28600	0
137	20240328	173100	195631250	28600	28600	28600	28600	0
138	20240328	173000	195631250	28600	28600	28600	28600	0
139	20240328	172900	195631250	28600	28600	28600	28600	0
140	20240328	172800	195631250	28600	28600	28600	28600	0
141	20240328	172700	195631250	28600	28600	28600	28600	0
142	20240328	172600	195631250	28600	28600	28600	28600	0
143	20240328	172500	195631250	28600	28600	28600	28600	0
144	20240328	172400	195631250	28600	28600	28600	28600	0
145	20240328	172300	195631250	28600	28600	28600	28600	0
146	20240328	172200	195631250	28600	28600	28600	28600	0
147	20240328	172100	195631250	28600	28600	28600	28600	0
148	20240328	172000	195631250	28600	28600	28600	28600	0
149	20240328	171900	195631250	28600	28600	28600	28600	0
150	20240328	171800	195631250	28600	28600	28600	28600	0
151	20240328	171700	195631250	28600	28600	28600	28600	0
152	20240328	171600	195631250	28600	28600	28600	28600	110
153	20240328	171500	195631250	28600	28600	28600	28600	0
154	20240328	171400	195631250	28600	28600	28600	28600	0
155	20240328	171300	195631250	28600	28600	28600	28600	0
156	20240328	171200	195631250	28600	28600	28600	28600	0
157	20240328	171100	195631250	28600	28600	28600	28600	0
158	20240328	171000	195631250	28600	28600	28600	28600	0
159	20240328	170900	195631250	28600	28600	28600	28600	0
160	20240328	170800	195631250	28600	28600	28600	28600	0
161	20240328	170700	195631250	28600	28600	28600	28600	0
162	20240328	170600	195631250	28600	28600	28600	28600	0
163	20240328	170500	195631250	28600	28600	28600	28600	0
164	20240328	170400	195631250	28600	28600	28600	28600	0
165	20240328	170300	195631250	28600	28600	28600	28600	0
166	20240328	170200	195631250	28600	28600	28600	28600	0
167	20240328	170100	195631250	28600	28600	28600	28600	0
168	20240328	170000	195631250	28600	28600	28600	28600	0
169	20240328	165900	195631250	28600	28600	28600	28600	0
170	20240328	165800	195631250	28600	28600	28600	28600	0
171	20240328	165700	195631250	28600	28600	28600	28600	0
172	20240328	165600	195631250	28600	28600	28600	28600	0
173	20240328	165500	195631250	28600	28600	28600	28600	0
174	20240328	165400	195631250	28600	28600	28600	28600	0
175	20240328	165300	195631250	28600	28600	28600	28600	0
176	20240328	165200	195631250	28600	28600	28600	28600	0
177	20240328	165100	195631250	28600	28600	28600	28600	0
178	20240328	165000	195631250	28600	28600	28600	28600	0
179	20240328	164900	195631250	28600	28600	28600	28600	0
180	20240328	164800	195631250	28600	28600	28600	28600	0
181	20240328	164700	195631250	28600	28600	28600	28600	0
182	20240328	164600	195631250	28600	28600	28600	28600	110
183	20240328	164500	195631250	28600	28600	28600	28600	0
184	20240328	164400	195631250	28600	28600	28600	28600	0
185	20240328	164300	195631250	28600	28600	28600	28600	0
186	20240328	164200	195631250	28600	28600	28600	28600	0
187	20240328	164100	195631250	28600	28600	28600	28600	0
188	20240328	164000	195631250	28600	28600	28600	28600	0
189	20240328	163900	195631250	28600	28600	28600	28600	0
190	20240328	163800	195631250	28600	28600	28600	28600	0
191	20240328	163700	195631250	28600	28600	28600	28600	0
192	20240328	163600	195631250	28600	28600	28600	28600	0
193	20240328	163500	195631250	28600	28600	28600	28600	0
194	20240328	163400	195631250	28600	28600	28600	28600	0
195	20240328	163300	195631250	28600	28600	28600	28600	0
196	20240328	163200	195631250	28600	28600	28600	28600	0
197	20240328	163100	195631250	28600	28600	28600	28600	0
198	20240328	163000	195631250	28600	28600	28600	28600	0
199	20240328	162900	195631250	28600	28600	28600	28600	0
200	20240328	162800	195631250	28600	28600	28600	28600	0
201	20240328	162700	195631250	28600	28600	28600	28600	0
202	20240328	162600	195631250	28600	28600	28600	28600	0
203	20240328	162500	195631250	28600	28600	28600	28600	0
204	20240328	162400	195631250	28600	28600	28600	28600	0
205	20240328	162300	195631250	28600	28600	28600	28600	0
206	20240328	162200	195631250	28600	28600	28600	28600	0
207	20240328	162100	195631250	28600	28600	28600	28600	0
208	20240328	162000	195631250	28600	28600	28600	28600	0
209	20240328	161900	195631250	28600	28600	28600	28600	0
210	20240328	161800	195631250	28600	28600	28600	28600	0
211	20240328	161700	195631250	28600	28600	28600	28600	0
212	20240328	161600	195631250	28600	28600	28600	28600	110
213	20240328	161500	195631250	28600	28600	28600	28600	0
214	20240328	161400	195631250	28600	28600	28600	28600	0
215	20240328	161300	195631250	28600	28600	28600	28600	0
216	20240328	161200	195631250	28600	28600	28600	28600	0
217	20240328	161100	195631250	28600	28600	28600	28600	0
218	20240328	161000	195631250	28600	28600	28600	28600	0
219	20240328	160900	195631250	28600	28600	28600	28600	0
220	20240328	160800	195631250	28600	28600	28600	28600	0
221	20240328	160700	195631250	28600	28600	28600	28600	0
222	20240328	160600	195631250	28600	28600	28600	28600	0
223	20240328	160500	195631250	28600	28600	28600	28600	0
224	20240328	160400	195631250	28600	28600	28600	28600	0
225	20240328	160300	195631250	28600	28600	28600	28600	0
226	20240328	160200	195631250	28600	28600	28600	28600	0
227	20240328	160100	195631250	28600	28600	28600	28600	0
228	20240328	160000	195631250	28600	28600	28600	28600	0
229	20240328	155900	195631250	28600	28600	28600	28600	0
230	20240328	155800	195631250	28600	28600	28600	28600	0
231	20240328	155700	195631250	28600	28600	28600	28600	0
232	20240328	155600	195631250	28600	28600	28600	28600	0
233	20240328	155500	195631250	28600	28600	28600	28600	0
234	20240328	155400	195631250	28600	28600	28600	28600	0
235	20240328	155300	195631250	28600	28600	28600	28600	0
236	20240328	155200	195631250	28600	28600	28600	28600	0
237	20240328	155100	195631250	28600	28600	28600	28600	0
238	20240328	155000	195631250	28600	28600	28600	28600	0
239	20240328	154900	195631250	28600	28600	28600	28600	0
240	20240328	154800	195631250	28600	28600	28600	28600	0
241	20240328	154700	195631250	28600	28600	28600	28600	0
242	20240328	154600	195631250	28600	28600	28600	28600	110
243	20240328	154500	195631250	28600	28600	28600	28600	0
244	20240328	154400	195631250	28600	28600	28600	28600	0
245	20240328	154300	195631250	28600	28600	28600	28600	0
246	20240328	154200	195631250	28600	28600	28600	28600	0
247	20240328	154100	195631250	28600	28600	28600	28600	0
248	20240328	154000	195631250	28600	28600	28600	28600	0
249	20240328	153900	195631250	28600	28600	28600	28600	0
250	20240328	153800	195631250	28600	28600	28600	28600	0
251	20240328	153700	195631250	28600	28600	28600	28600	0
252	20240328	153600	195631250	28600	28600	28600	28600	0
253	20240328	153500	195631250	28600	28600	28600	28600	0
254	20240328	153400	195631250	28600	28600	28600	28600	0
255	20240328	153300	195631250	28600	28600	28600	28600	0
256	20240328	153200	195631250	28600	28600	28600	28600	0
257	20240328	153100	195631250	28600	28600	28600	28600	0
258	20240328	153000	195631250	28600	28600	28600	28600	110
259	20240328	152900	192485250	28600	28600	28600	28600	0
260	20240328	152800	192485250	28600	28600	28600	28600	0
261	20240328	152700	192485250	28600	28600	28600	28600	0
262	20240328	152600	192485250	28600	28600	28600	28600	0
263	20240328	152500	192485250	28600	28600	28600	28600	0
264	20240328	152400	192485250	28600	28600	28600	28600	0
265	20240328	152300	192485250	28600	28600	28600	28600	0
266	20240328	152200	192485250	28600	28600	28600	28600	0
267	20240328	152100	192485250	28600	28600	28600	28600	0
268	20240328	152000	192485250	28600	28600	28600	28600	0
269	20240328	151900	192485250	28600	28600	28600	28500	25
270	20240328	151800	191770800	28600	28600	28600	28600	35
271	20240328	151700	190769800	28650	28550	28650	28550	39
272	20240328	151600	189654300	28600	28550	28600	28550	2
273	20240328	151500	189597150	28650	28650	28650	28600	58
274	20240328	151400	187937200	28550	28650	28650	28550	6
275	20240328	151300	187765700	28600	28600	28600	28600	37
276	20240328	151200	186707500	28600	28600	28600	28600	10
277	20240328	151100	186421500	28500	28600	28600	28500	63
278	20240328	151000	184619950	28550	28600	28600	28550	12
279	20240328	150900	184276850	28600	28550	28600	28550	58
280	20240328	150800	182619950	28600	28550	28600	28550	9
281	20240328	150700	182362700	28400	28550	28550	28400	39
282	20240328	150600	181249400	28550	28550	28600	28550	23
283	20240328	150500	180592550	28600	28600	28600	28550	24
284	20240328	150400	179906250	28400	28550	28550	28400	4
285	20240328	150300	179792500	28500	28500	28500	28450	57
286	20240328	150200	178168100	28450	28500	28500	28400	6
287	20240328	150100	177997350	28500	28550	28600	28500	28
288	20240328	150000	177197900	28600	28500	28600	28500	39
289	20240328	145900	176085100	28350	28600	28600	28350	155
290	20240328	145800	171683900	28500	28500	28500	28450	21
291	20240328	145700	171085600	28600	28550	28600	28550	30
292	20240328	145600	170227700	28550	28550	28550	28500	30
293	20240328	145500	169371850	28500	28550	28550	28500	24
294	20240328	145400	168686750	28500	28450	28550	28450	27
295	20240328	145300	167916950	28450	28500	28550	28450	21
296	20240328	145200	167317600	28550	28550	28550	28500	36
297	20240328	145100	166290550	28500	28500	28550	28500	11
298	20240328	145000	165976650	28500	28550	28550	28500	38
299	20240328	144900	164893550	28500	28450	28500	28450	3
300	20240328	144800	164808100	28550	28550	28550	28500	45
301	20240328	144700	163523900	28550	28450	28550	28450	23
302	20240328	144600	162868950	28500	28500	28500	28500	37
303	20240328	144500	161814450	28500	28500	28500	28500	5
304	20240328	144400	161671950	28500	28550	28550	28500	28
305	20240328	144300	160873450	28450	28450	28450	28450	18
306	20240328	144200	160361350	28500	28450	28500	28450	39
307	20240328	144100	159249950	28450	28550	28550	28450	5
308	20240328	144000	159107350	28550	28550	28550	28500	44
309	20240328	143900	157851300	28500	28450	28550	28450	48
310	20240328	143800	156482300	28450	28450	28450	28450	14
311	20240328	143700	156084000	28400	28400	28400	28400	2
312	20240328	143600	156027200	28550	28550	28550	28550	33
313	20240328	143500	155085050	28500	28450	28500	28450	19
314	20240328	143400	154543750	28550	28550	28550	28550	25
315	20240328	143300	153830000	28500	28550	28550	28500	42
316	20240328	143200	152631600	28500	28500	28500	28500	16
317	20240328	143100	152175600	28500	28500	28550	28500	39
318	20240328	143000	151062250	28500	28500	28500	28500	15
319	20240328	142900	150634750	28550	28550	28550	28550	43
320	20240328	142800	149407100	28500	28500	28500	28500	22
321	20240328	142700	148780100	28550	28550	28550	28400	36
322	20240328	142600	147756050	28500	28550	28550	28450	54
323	20240328	142500	146214900	28500	28500	28500	28500	0
324	20240328	142400	146214900	28500	28550	28550	28500	41
325	20240328	142300	145045300	28550	28550	28550	28550	22
326	20240328	142200	144417200	28500	28500	28500	28500	31
327	20240328	142100	143533700	28500	28500	28500	28500	14
328	20240328	142000	143134700	28500	28550	28550	28500	22
329	20240328	141900	142506750	28550	28500	28550	28500	44
330	20240328	141800	141251250	28500	28500	28500	28500	36
331	20240328	141700	140225250	28450	28500	28500	28450	26
332	20240328	141600	139485400	28500	28500	28500	28500	19
333	20240328	141500	138943900	28500	28450	28500	28450	46
334	20240328	141400	137633300	28450	28450	28450	28450	2
335	20240328	141300	137576400	28450	28450	28450	28450	18
336	20240328	141200	137064300	28400	28450	28500	28400	47
337	20240328	141100	135725250	28450	28450	28500	28450	23
338	20240328	141000	135069950	28450	28450	28450	28450	18
339	20240328	140900	134557850	28500	28500	28500	28500	21
340	20240328	140800	133959350	28500	28450	28500	28400	36
341	20240328	140700	132934900	28500	28400	28500	28400	9
342	20240328	140600	132679200	28400	28400	28400	28400	2
343	20240328	140500	132622400	28350	28350	28400	28350	31
344	20240328	140400	131743450	28300	28350	28350	28300	84
345	20240328	140300	129366200	28350	28400	28400	28350	5
346	20240328	140200	129224250	28400	28350	28400	28300	29
347	20240328	140100	128402950	28350	28350	28350	28350	6
348	20240328	140000	128232850	28350	28350	28350	28350	3
349	20240328	135900	128147800	28300	28400	28400	28300	31
350	20240328	135800	127270200	28400	28400	28400	28400	16
351	20240328	135700	126815800	28400	28400	28400	28400	3
352	20240328	135600	126730600	28400	28400	28400	28400	3
353	20240328	135500	126645400	28350	28350	28350	28350	2
354	20240328	135400	126588700	28350	28400	28450	28350	30
355	20240328	135300	125736400	28400	28400	28400	28400	1
356	20240328	135200	125708000	28350	28400	28400	28350	14
357	20240328	135100	125310800	28400	28350	28400	28350	29
358	20240328	135000	124488150	28400	28400	28400	28350	9
359	20240328	134900	124232600	28350	28350	28350	28350	13
360	20240328	134800	123864050	28400	28400	28400	28400	3
361	20240328	134700	123778850	28400	28450	28450	28400	9
362	20240328	134600	123523150	28400	28400	28400	28400	1
363	20240328	134500	123494750	28400	28400	28400	28400	1
364	20240328	134400	123466350	28400	28400	28400	28400	3
365	20240328	134300	123381150	28400	28350	28400	28350	22
366	20240328	134200	122757200	28400	28400	28400	28400	2
367	20240328	134100	122700400	28350	28400	28400	28350	18
368	20240328	134000	122189950	28400	28400	28400	28400	6
369	20240328	133900	122019550	28400	28450	28450	28400	13
370	20240328	133800	121650200	28450	28500	28500	28450	3
371	20240328	133700	121564750	28450	28450	28450	28450	1
372	20240328	133600	121536300	28450	28400	28450	28400	29
373	20240328	133500	120712350	28450	28450	28450	28450	2
374	20240328	133400	120655450	28400	28400	28400	28400	100
375	20240328	133300	117815450	28450	28450	28450	28450	8
376	20240328	133200	117587850	28400	28450	28450	28400	25
377	20240328	133100	116877700	28450	28450	28450	28450	0
378	20240328	133000	116877700	28450	28500	28500	28450	3
379	20240328	132900	116792250	28450	28450	28450	28450	9
380	20240328	132800	116536200	28400	28400	28400	28400	17
381	20240328	132700	116053400	28400	28400	28450	28400	5
382	20240328	132600	115911250	28450	28450	28450	28450	8
383	20240328	132500	115683650	28400	28400	28400	28400	20
384	20240328	132400	115115650	28450	28450	28450	28450	3
385	20240328	132300	115030300	28450	28400	28450	28400	3
386	20240328	132200	114945000	28500	28500	28500	28500	5
387	20240328	132100	114802500	28450	28450	28450	28450	53
388	20240328	132000	113294650	28450	28450	28450	28450	3
389	20240328	131900	113209300	28400	28450	28450	28400	19
390	20240328	131800	112669400	28450	28400	28450	28400	5
391	20240328	131700	112527300	28400	28450	28450	28400	19
392	20240328	131600	111987550	28450	28450	28450	28450	0
393	20240328	131500	111987550	28450	28400	28450	28400	10
394	20240328	131400	111703100	28450	28450	28450	28450	6
395	20240328	131300	111532400	28400	28450	28450	28400	25
396	20240328	131200	110822300	28450	28400	28450	28400	17
397	20240328	131100	110339100	28450	28450	28450	28450	2
398	20240328	131000	110282200	28400	28450	28450	28400	5
399	20240328	130900	110140050	28400	28400	28400	28400	1
400	20240328	130800	110111650	28500	28500	28500	28450	172
401	20240328	130700	105217800	28500	28500	28500	28500	0
402	20240328	130600	105217800	28500	28500	28500	28500	2
403	20240328	130500	105160800	28550	28500	28550	28500	93
404	20240328	130400	102507750	28500	28450	28500	28450	21
405	20240328	130300	101909800	28500	28500	28500	28500	37
406	20240328	130200	100855300	28450	28500	28500	28450	23
407	20240328	130100	100200800	28500	28450	28500	28450	7
408	20240328	130000	100001400	28450	28450	28500	28450	14
409	20240328	125900	99602950	28450	28450	28500	28450	23
410	20240328	125800	98948500	28500	28500	28500	28500	0
411	20240328	125700	98948500	28500	28500	28500	28450	22
412	20240328	125600	98321950	28500	28500	28500	28500	3
413	20240328	125500	98236450	28450	28450	28450	28450	21
414	20240328	125400	97639000	28500	28500	28500	28500	8
415	20240328	125300	97411000	28450	28450	28450	28450	13
416	20240328	125200	97041150	28450	28450	28450	28450	0
417	20240328	125100	97041150	28450	28400	28450	28400	23
418	20240328	125000	96387850	28450	28450	28450	28450	8
419	20240328	124900	96160250	28450	28450	28450	28450	142
420	20240328	124800	92120350	28500	28450	28500	28450	4
421	20240328	124700	92006400	28450	28500	28500	28450	25
422	20240328	124600	91294750	28450	28450	28450	28450	2
423	20240328	124500	91237850	28500	28450	28500	28450	4
424	20240328	124400	91123900	28450	28500	28500	28450	19
425	20240328	124300	90583200	28500	28500	28500	28500	6
426	20240328	124200	90412200	28500	28450	28500	28450	65
427	20240328	124100	88562850	28500	28500	28500	28500	3
428	20240328	124000	88477350	28500	28500	28500	28450	85
429	20240328	123900	86058450	28450	28400	28450	28400	12
430	20240328	123800	85717200	28400	28450	28450	28400	472
431	20240328	123700	72312250	28400	28450	28450	28400	403
432	20240328	123600	60865900	28450	28500	28500	28450	26
433	20240328	123500	60125750	28450	28500	28500	28450	3
434	20240328	123400	60040300	28450	28450	28450	28450	14
435	20240328	123300	59642000	28500	28450	28500	28450	10
436	20240328	123200	59357050	28450	28500	28500	28450	18
437	20240328	123100	58844800	28450	28450	28450	28450	1
438	20240328	123000	58816350	28500	28500	28500	28500	2
439	20240328	122900	58759350	28500	28500	28500	28500	8
440	20240328	122800	58531350	28450	28450	28450	28450	1
441	20240328	122700	58502900	28500	28500	28500	28500	2
442	20240328	122600	58445900	28500	28500	28500	28500	3
443	20240328	122500	58360400	28500	28500	28550	28500	9
444	20240328	122400	58103600	28500	28500	28500	28500	0
445	20240328	122300	58103600	28500	28500	28500	28500	442
446	20240328	122200	45506600	28500	28500	28500	28500	6
447	20240328	122100	45335600	28450	28450	28450	28450	3
448	20240328	122000	45250250	28450	28450	28450	28450	2
449	20240328	121900	45193350	28400	28450	28450	28400	5
450	20240328	121800	45051150	28450	28500	28500	28400	13
451	20240328	121700	44681200	28500	28500	28500	28500	3
452	20240328	121600	44595700	28500	28500	28500	28500	2
453	20240328	121500	44538700	28550	28550	28550	28550	6
454	20240328	121400	44367400	28500	28500	28500	28500	6
455	20240328	121300	44196400	28500	28500	28500	28500	0
456	20240328	121200	44196400	28500	28500	28500	28500	2
457	20240328	121100	44139400	28500	28500	28500	28500	13
458	20240328	121000	43768900	28500	28500	28500	28500	3
459	20240328	120900	43683400	28450	28450	28450	28450	7
460	20240328	120800	43484250	28450	28450	28550	28450	7
461	20240328	120700	43284600	28450	28450	28450	28450	10
462	20240328	120600	43000100	28500	28500	28500	28500	3
463	20240328	120500	42914600	28500	28500	28500	28500	3
464	20240328	120400	42829100	28550	28450	28550	28450	8
465	20240328	120300	42600900	28450	28450	28450	28450	1
466	20240328	120200	42572450	28450	28450	28450	28450	3
467	20240328	120100	42487100	28400	28500	28500	28400	8
468	20240328	120000	42259300	28450	28450	28450	28450	3
469	20240328	115900	42173950	28450	28450	28450	28450	2
470	20240328	115800	42117050	28450	28450	28450	28450	11
471	20240328	115700	41804100	28500	28500	28500	28500	8
472	20240328	115600	41576100	28450	28500	28500	28450	5
473	20240328	115500	41433700	28500	28500	28500	28500	0
474	20240328	115400	41433700	28500	28500	28500	28500	9
475	20240328	115300	41177200	28450	28550	28550	28450	10
476	20240328	115200	40892100	28500	28500	28500	28500	1
477	20240328	115100	40863600	28550	28550	28550	28550	2
478	20240328	115000	40806500	28550	28550	28550	28550	6
479	20240328	114900	40635200	28500	28500	28500	28500	0
480	20240328	114800	40635200	28500	28500	28500	28500	3
481	20240328	114700	40549700	28450	28550	28550	28450	133
482	20240328	114600	36763450	28550	28550	28550	28550	0
483	20240328	114500	36763450	28550	28550	28550	28550	4
484	20240328	114400	36649250	28550	28550	28550	28550	2
485	20240328	114300	36592150	28550	28500	28550	28500	8
486	20240328	114200	36363800	28550	28550	28550	28550	3
487	20240328	114100	36278150	28550	28550	28550	28550	3
488	20240328	114000	36192500	28550	28550	28550	28550	0
489	20240328	113900	36192500	28550	28450	28550	28450	79
490	20240328	113800	33944250	28500	28550	28550	28500	4
491	20240328	113700	33830100	28500	28500	28500	28500	0
492	20240328	113600	33830100	28500	28550	28550	28450	57
493	20240328	113500	32207650	28450	28450	28450	28450	0
494	20240328	113400	32207650	28450	28450	28450	28450	1
495	20240328	113300	32179200	28500	28550	28550	28500	64
496	20240328	113200	30355050	28550	28550	28550	28550	8
497	20240328	113100	30126650	28550	28550	28550	28550	0
498	20240328	113000	30126650	28550	28600	28600	28550	26
499	20240328	112900	29384200	28550	28600	28600	28550	10
500	20240328	112800	29098250	28600	28600	28600	28600	0
501	20240328	112700	29098250	28600	28600	28600	28600	2
502	20240328	112600	29041050	28600	28600	28600	28600	3
503	20240328	112500	28955250	28600	28600	28600	28600	5
504	20240328	112400	28812250	28550	28600	28600	28550	3
505	20240328	112300	28726500	28600	28600	28600	28600	3
506	20240328	112200	28640700	28600	28600	28600	28600	6
507	20240328	112100	28469100	28600	28600	28600	28600	3
508	20240328	112000	28383300	28550	28550	28550	28550	2
509	20240328	111900	28326200	28550	28550	28550	28550	4
510	20240328	111800	28212000	28550	28550	28550	28550	56
511	20240328	111700	26613200	28450	28550	28550	28450	5
512	20240328	111600	26470600	28500	28500	28500	28500	0
513	20240328	111500	26470600	28500	28550	28550	28500	8
514	20240328	111400	26242250	28550	28550	28550	28550	3
515	20240328	111300	26156600	28550	28550	28550	28550	1
516	20240328	111200	26128050	28550	28550	28550	28550	2
517	20240328	111100	26070950	28550	28600	28600	28550	43
518	20240328	111000	24842850	28600	28600	28600	28600	0
519	20240328	110900	24842850	28600	28600	28600	28600	3
520	20240328	110800	24757050	28600	28600	28600	28600	8
521	20240328	110700	24528250	28550	28550	28550	28550	0
522	20240328	110600	24528250	28550	28600	28600	28550	20
523	20240328	110500	23956300	28600	28600	28600	28600	3
524	20240328	110400	23870500	28600	28600	28600	28600	5
525	20240328	110300	23727500	28600	28600	28600	28600	2
526	20240328	110200	23670300	28550	28600	28600	28550	4
527	20240328	110100	23555950	28600	28600	28600	28600	6
528	20240328	110000	23384350	28600	28600	28600	28600	2
529	20240328	105900	23327150	28550	28600	28600	28550	4
530	20240328	105800	23212800	28550	28550	28550	28550	0
531	20240328	105700	23212800	28550	28600	28600	28550	7
532	20240328	105600	23012650	28450	28450	28450	28450	0
533	20240328	105500	23012650	28450	28450	28450	28450	0
534	20240328	105400	23012650	28450	28550	28550	28450	46
535	20240328	105300	21701850	28600	28600	28600	28600	8
536	20240328	105200	21473050	28600	28600	28600	28600	0
537	20240328	105100	21473050	28600	28600	28600	28600	48
538	20240328	105000	20100250	28600	28600	28600	28600	9
539	20240328	104900	19842850	28550	28600	28600	28550	48
540	20240328	104800	18470950	28600	28600	28600	28600	22
541	20240328	104700	17841750	28600	28600	28600	28600	3
542	20240328	104600	17755950	28600	28600	28600	28600	34
543	20240328	104500	16783550	28600	28600	28600	28600	3
544	20240328	104400	16697750	28550	28600	28600	28550	3
545	20240328	104300	16612000	28550	28550	28550	28550	1
546	20240328	104200	16583450	28600	28600	28600	28600	3
547	20240328	104100	16497650	28600	28600	28600	28600	4
548	20240328	104000	16383250	28600	28600	28600	28600	0
549	20240328	103900	16383250	28600	28600	28600	28600	17
550	20240328	103800	15897050	28600	28600	28600	28600	4
551	20240328	103700	15782650	28600	28600	28600	28600	10
552	20240328	103600	15496650	28550	28550	28550	28550	0
553	20240328	103500	15496650	28550	28550	28550	28550	3
554	20240328	103400	15411000	28550	28550	28550	28550	3
555	20240328	103300	15325350	28550	28550	28550	28550	0
556	20240328	103200	15325350	28550	28550	28550	28550	2
557	20240328	103100	15268250	28550	28550	28550	28550	0
558	20240328	103000	15268250	28550	28550	28550	28550	103
559	20240328	102900	12327600	28550	28550	28550	28550	2
560	20240328	102800	12270500	28550	28550	28550	28550	0
561	20240328	102700	12270500	28550	28550	28550	28550	3
562	20240328	102600	12184850	28550	28550	28550	28550	3
563	20240328	102500	12099200	28550	28550	28550	28550	0
564	20240328	102400	12099200	28550	28550	28550	28550	2
565	20240328	102300	12042100	28550	28550	28550	28550	3
566	20240328	102200	11956450	28550	28550	28550	28550	0
567	20240328	102100	11956450	28550	28550	28550	28550	3
568	20240328	102000	11870800	28450	28450	28450	28450	0
569	20240328	101900	11870800	28450	28450	28450	28450	5
570	20240328	101800	11728550	28450	28450	28450	28450	3
571	20240328	101700	11643200	28450	28450	28450	28450	0
572	20240328	101600	11643200	28450	28450	28450	28450	1
573	20240328	101500	11614750	28550	28550	28550	28550	0
574	20240328	101400	11614750	28550	28550	28550	28550	0
575	20240328	101300	11614750	28550	28550	28550	28550	0
576	20240328	101200	11614750	28550	28550	28550	28550	0
577	20240328	101100	11614750	28550	28550	28550	28550	0
578	20240328	101000	11614750	28550	28550	28550	28550	5
579	20240328	100900	11472000	28550	28550	28550	28550	0
580	20240328	100800	11472000	28550	28550	28550	28550	5
581	20240328	100700	11329250	28400	28400	28400	28400	10
582	20240328	100600	11045250	28550	28550	28550	28550	0
583	20240328	100500	11045250	28550	28550	28550	28550	0
584	20240328	100400	11045250	28550	28550	28550	28550	21
585	20240328	100300	10445700	28450	28450	28450	28450	8
586	20240328	100200	10218100	28500	28500	28500	28500	1
587	20240328	100100	10189600	28550	28550	28550	28550	7
588	20240328	100000	9989750	28450	28450	28450	28450	100
589	20240328	095900	7144750	28450	28450	28450	28450	0
590	20240328	095800	7144750	28450	28450	28450	28450	41
591	20240328	095700	5978300	28600	28600	28600	28600	0
592	20240328	095600	5978300	28600	28600	28600	28600	0
593	20240328	095500	5978300	28600	28600	28600	28600	0
594	20240328	095400	5978300	28600	28600	28600	28600	0
595	20240328	095300	5978300	28600	28600	28600	28600	2
596	20240328	095200	5921100	28600	28600	28600	28600	2
597	20240328	095100	5863900	28600	28600	28600	28600	0
598	20240328	095000	5863900	28600	28600	28600	28600	0
599	20240328	094900	5863900	28600	28600	28600	28600	0
600	20240328	094800	5863900	28600	28600	28600	28600	10
601	20240328	094700	5577900	28600	28600	28600	28600	0
602	20240328	094600	5577900	28600	28600	28600	28600	10
603	20240328	094500	5291900	28600	28600	28600	28600	1
604	20240328	094400	5263300	28600	28600	28600	28600	0
605	20240328	094300	5263300	28600	28600	28600	28600	0
606	20240328	094200	5263300	28600	28600	28600	28600	0
607	20240328	094100	5263300	28600	28600	28600	28600	0
608	20240328	094000	5263300	28600	28600	28600	28600	4
609	20240328	093900	5148900	28450	28450	28450	28450	5
610	20240328	093800	5006650	28450	28450	28450	28450	0
611	20240328	093700	5006650	28450	28450	28450	28450	0
612	20240328	093600	5006650	28450	28450	28450	28450	0
613	20240328	093500	5006650	28450	28450	28450	28450	0
614	20240328	093400	5006650	28450	28450	28450	28450	0
615	20240328	093300	5006650	28450	28450	28450	28450	0
616	20240328	093200	5006650	28450	28500	28500	28450	2
617	20240328	093100	4949700	28500	28500	28500	28500	0
618	20240328	093000	4949700	28500	28500	28500	28500	4
619	20240328	092900	4835700	28450	28450	28450	28450	0
620	20240328	092800	4835700	28450	28450	28450	28450	1
621	20240328	092700	4807250	28450	28450	28450	28450	0
622	20240328	092600	4807250	28450	28450	28450	28450	1
623	20240328	092500	4778800	28450	28450	28450	28450	0
624	20240328	092400	4778800	28450	28450	28450	28450	0
625	20240328	092300	4778800	28450	28450	28450	28450	0
626	20240328	092200	4778800	28450	28450	28450	28450	5
627	20240328	092100	4636550	28450	28450	28450	28450	0
628	20240328	092000	4636550	28450	28450	28450	28450	0
629	20240328	091900	4636550	28450	28450	28450	28450	15
630	20240328	091800	4209800	28450	28450	28450	28450	9
631	20240328	091700	3953750	28450	28450	28450	28450	1
632	20240328	091600	3925300	28400	28400	28400	28400	1
633	20240328	091500	3896900	28400	28400	28400	28400	25
634	20240328	091400	3186900	28450	28450	28450	28450	0
635	20240328	091300	3186900	28450	28450	28450	28450	0
636	20240328	091200	3186900	28450	28450	28450	28450	0
637	20240328	091100	3186900	28450	28450	28450	28450	16
638	20240328	091000	2731700	28450	28450	28450	28450	10
639	20240328	090900	2447200	28450	28450	28450	28450	60
640	20240328	090800	740200	28450	28450	28450	28450	1
641	20240328	090700	711750	28450	28450	28450	28450	0
642	20240328	090600	711750	28450	28450	28450	28450	2
643	20240328	090500	654850	28450	28450	28450	28450	0
644	20240328	090400	654850	28450	28450	28450	28450	20
645	20240328	090300	85850	28600	28600	28600	28600	0
646	20240328	090200	85850	28600	28600	28600	28600	2
647	20240328	090100	28650	28650	28650	28650	28650	0
648	20240328	090000	28650	28650	28650	28650	28650	1