KissMeData/006120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184400	780271250	44750	44750	44750	44750	590
3	20240328	184300	780271250	44750	44750	44750	44750	0
4	20240328	184200	780271250	44750	44750	44750	44750	0
5	20240328	184100	780271250	44750	44750	44750	44750	0
6	20240328	184000	780271250	44750	44750	44750	44750	0
7	20240328	183900	780271250	44750	44750	44750	44750	0
8	20240328	183800	780271250	44750	44750	44750	44750	0
9	20240328	183700	780271250	44750	44750	44750	44750	0
10	20240328	183600	780271250	44750	44750	44750	44750	0
11	20240328	183500	780271250	44750	44750	44750	44750	0
12	20240328	183400	780271250	44750	44750	44750	44750	0
13	20240328	183300	780271250	44750	44750	44750	44750	0
14	20240328	183200	780271250	44750	44750	44750	44750	0
15	20240328	183100	780271250	44750	44750	44750	44750	0
16	20240328	183000	780271250	44750	44750	44750	44750	0
17	20240328	182900	780271250	44750	44750	44750	44750	0
18	20240328	182800	780271250	44750	44750	44750	44750	0
19	20240328	182700	780271250	44750	44750	44750	44750	0
20	20240328	182600	780271250	44750	44750	44750	44750	0
21	20240328	182500	780271250	44750	44750	44750	44750	0
22	20240328	182400	780271250	44750	44750	44750	44750	0
23	20240328	182300	780271250	44750	44750	44750	44750	0
24	20240328	182200	780271250	44750	44750	44750	44750	0
25	20240328	182100	780271250	44750	44750	44750	44750	0
26	20240328	182000	780271250	44750	44750	44750	44750	0
27	20240328	181900	780271250	44750	44750	44750	44750	0
28	20240328	181800	780271250	44750	44750	44750	44750	0
29	20240328	181700	780271250	44750	44750	44750	44750	0
30	20240328	181600	780271250	44750	44750	44750	44750	0
31	20240328	181500	780271250	44750	44750	44750	44750	0
32	20240328	181400	780271250	44750	44750	44750	44750	590
33	20240328	181300	780271250	44750	44750	44750	44750	0
34	20240328	181200	780271250	44750	44750	44750	44750	0
35	20240328	181100	780271250	44750	44750	44750	44750	0
36	20240328	181000	780271250	44750	44750	44750	44750	0
37	20240328	180900	780271250	44750	44750	44750	44750	0
38	20240328	180800	780271250	44750	44750	44750	44750	0
39	20240328	180700	780271250	44750	44750	44750	44750	0
40	20240328	180600	780271250	44750	44750	44750	44750	0
41	20240328	180500	780271250	44750	44750	44750	44750	0
42	20240328	180400	780271250	44750	44750	44750	44750	0
43	20240328	180300	780271250	44750	44750	44750	44750	0
44	20240328	180200	780271250	44750	44750	44750	44750	0
45	20240328	180100	780271250	44750	44750	44750	44750	0
46	20240328	180000	780271250	44750	44750	44750	44750	0
47	20240328	175900	780271250	44750	44750	44750	44750	0
48	20240328	175800	780271250	44750	44750	44750	44750	0
49	20240328	175700	780271250	44750	44750	44750	44750	0
50	20240328	175600	780271250	44750	44750	44750	44750	0
51	20240328	175500	780271250	44750	44750	44750	44750	0
52	20240328	175400	780271250	44750	44750	44750	44750	0
53	20240328	175300	780271250	44750	44750	44750	44750	0
54	20240328	175200	780271250	44750	44750	44750	44750	0
55	20240328	175100	780271250	44750	44750	44750	44750	0
56	20240328	175000	780271250	44750	44750	44750	44750	0
57	20240328	174900	780271250	44750	44750	44750	44750	0
58	20240328	174800	780271250	44750	44750	44750	44750	0
59	20240328	174700	780271250	44750	44750	44750	44750	0
60	20240328	174600	780271250	44750	44750	44750	44750	0
61	20240328	174500	780271250	44750	44750	44750	44750	0
62	20240328	174400	780271250	44750	44750	44750	44750	590
63	20240328	174300	780271250	44750	44750	44750	44750	0
64	20240328	174200	780271250	44750	44750	44750	44750	0
65	20240328	174100	780271250	44750	44750	44750	44750	0
66	20240328	174000	780271250	44750	44750	44750	44750	0
67	20240328	173900	780271250	44750	44750	44750	44750	0
68	20240328	173800	780271250	44750	44750	44750	44750	0
69	20240328	173700	780271250	44750	44750	44750	44750	0
70	20240328	173600	780271250	44750	44750	44750	44750	0
71	20240328	173500	780271250	44750	44750	44750	44750	0
72	20240328	173400	780271250	44750	44750	44750	44750	0
73	20240328	173300	780271250	44750	44750	44750	44750	0
74	20240328	173200	780271250	44750	44750	44750	44750	0
75	20240328	173100	780271250	44750	44750	44750	44750	0
76	20240328	173000	780271250	44750	44750	44750	44750	0
77	20240328	172900	780271250	44750	44750	44750	44750	0
78	20240328	172800	780271250	44750	44750	44750	44750	0
79	20240328	172700	780271250	44750	44750	44750	44750	0
80	20240328	172600	780271250	44750	44750	44750	44750	0
81	20240328	172500	780271250	44750	44750	44750	44750	0
82	20240328	172400	780271250	44750	44750	44750	44750	0
83	20240328	172300	780271250	44750	44750	44750	44750	0
84	20240328	172200	780271250	44750	44750	44750	44750	0
85	20240328	172100	780271250	44750	44750	44750	44750	0
86	20240328	172000	780271250	44750	44750	44750	44750	0
87	20240328	171900	780271250	44750	44750	44750	44750	0
88	20240328	171800	780271250	44750	44750	44750	44750	0
89	20240328	171700	780271250	44750	44750	44750	44750	0
90	20240328	171600	780271250	44750	44750	44750	44750	0
91	20240328	171500	780271250	44750	44750	44750	44750	0
92	20240328	171400	780271250	44750	44750	44750	44750	590
93	20240328	171300	780271250	44750	44750	44750	44750	0
94	20240328	171200	780271250	44750	44750	44750	44750	0
95	20240328	171100	780271250	44750	44750	44750	44750	0
96	20240328	171000	780271250	44750	44750	44750	44750	0
97	20240328	170900	780271250	44750	44750	44750	44750	0
98	20240328	170800	780271250	44750	44750	44750	44750	0
99	20240328	170700	780271250	44750	44750	44750	44750	0
100	20240328	170600	780271250	44750	44750	44750	44750	0
101	20240328	170500	780271250	44750	44750	44750	44750	0
102	20240328	170400	780271250	44750	44750	44750	44750	0
103	20240328	170300	780271250	44750	44750	44750	44750	0
104	20240328	170200	780271250	44750	44750	44750	44750	0
105	20240328	170100	780271250	44750	44750	44750	44750	0
106	20240328	170000	780271250	44750	44750	44750	44750	0
107	20240328	165900	780271250	44750	44750	44750	44750	0
108	20240328	165800	780271250	44750	44750	44750	44750	0
109	20240328	165700	780271250	44750	44750	44750	44750	0
110	20240328	165600	780271250	44750	44750	44750	44750	0
111	20240328	165500	780271250	44750	44750	44750	44750	0
112	20240328	165400	780271250	44750	44750	44750	44750	0
113	20240328	165300	780271250	44750	44750	44750	44750	0
114	20240328	165200	780271250	44750	44750	44750	44750	0
115	20240328	165100	780271250	44750	44750	44750	44750	0
116	20240328	165000	780271250	44750	44750	44750	44750	0
117	20240328	164900	780271250	44750	44750	44750	44750	0
118	20240328	164800	780271250	44750	44750	44750	44750	0
119	20240328	164700	780271250	44750	44750	44750	44750	0
120	20240328	164600	780271250	44750	44750	44750	44750	0
121	20240328	164500	780271250	44750	44750	44750	44750	0
122	20240328	164400	780271250	44750	44750	44750	44750	590
123	20240328	164300	780271250	44750	44750	44750	44750	0
124	20240328	164200	780271250	44750	44750	44750	44750	0
125	20240328	164100	780271250	44750	44750	44750	44750	0
126	20240328	164000	780271250	44750	44750	44750	44750	0
127	20240328	163900	780271250	44750	44750	44750	44750	0
128	20240328	163800	780271250	44750	44750	44750	44750	0
129	20240328	163700	780271250	44750	44750	44750	44750	0
130	20240328	163600	780271250	44750	44750	44750	44750	0
131	20240328	163500	780271250	44750	44750	44750	44750	0
132	20240328	163400	780271250	44750	44750	44750	44750	0
133	20240328	163300	780271250	44750	44750	44750	44750	0
134	20240328	163200	780271250	44750	44750	44750	44750	0
135	20240328	163100	780271250	44750	44750	44750	44750	0
136	20240328	163000	780271250	44750	44750	44750	44750	0
137	20240328	162900	780271250	44750	44750	44750	44750	0
138	20240328	162800	780271250	44750	44750	44750	44750	0
139	20240328	162700	780271250	44750	44750	44750	44750	0
140	20240328	162600	780271250	44750	44750	44750	44750	0
141	20240328	162500	780271250	44750	44750	44750	44750	0
142	20240328	162400	780271250	44750	44750	44750	44750	0
143	20240328	162300	780271250	44750	44750	44750	44750	0
144	20240328	162200	780271250	44750	44750	44750	44750	0
145	20240328	162100	780271250	44750	44750	44750	44750	0
146	20240328	162000	780271250	44750	44750	44750	44750	0
147	20240328	161900	780271250	44750	44750	44750	44750	0
148	20240328	161800	780271250	44750	44750	44750	44750	0
149	20240328	161700	780271250	44750	44750	44750	44750	0
150	20240328	161600	780271250	44750	44750	44750	44750	0
151	20240328	161500	780271250	44750	44750	44750	44750	0
152	20240328	161400	780271250	44750	44750	44750	44750	590
153	20240328	161300	780271250	44750	44750	44750	44750	0
154	20240328	161200	780271250	44750	44750	44750	44750	0
155	20240328	161100	780271250	44750	44750	44750	44750	0
156	20240328	161000	780271250	44750	44750	44750	44750	0
157	20240328	160900	780271250	44750	44750	44750	44750	0
158	20240328	160800	780271250	44750	44750	44750	44750	0
159	20240328	160700	780271250	44750	44750	44750	44750	0
160	20240328	160600	780271250	44750	44750	44750	44750	0
161	20240328	160500	780271250	44750	44750	44750	44750	0
162	20240328	160400	780271250	44750	44750	44750	44750	0
163	20240328	160300	780271250	44750	44750	44750	44750	0
164	20240328	160200	780271250	44750	44750	44750	44750	0
165	20240328	160100	780271250	44750	44750	44750	44750	0
166	20240328	160000	780271250	44750	44750	44750	44750	0
167	20240328	155900	780271250	44750	44750	44750	44750	0
168	20240328	155800	780271250	44750	44750	44750	44750	0
169	20240328	155700	780271250	44750	44750	44750	44750	0
170	20240328	155600	780271250	44750	44750	44750	44750	0
171	20240328	155500	780271250	44750	44750	44750	44750	0
172	20240328	155400	780271250	44750	44750	44750	44750	0
173	20240328	155300	780271250	44750	44750	44750	44750	0
174	20240328	155200	780271250	44750	44750	44750	44750	0
175	20240328	155100	780271250	44750	44750	44750	44750	0
176	20240328	155000	780271250	44750	44750	44750	44750	0
177	20240328	154900	780271250	44750	44750	44750	44750	0
178	20240328	154800	780271250	44750	44750	44750	44750	0
179	20240328	154700	780271250	44750	44750	44750	44750	0
180	20240328	154600	780271250	44750	44750	44750	44750	0
181	20240328	154500	780271250	44750	44750	44750	44750	0
182	20240328	154400	780271250	44750	44750	44750	44750	590
183	20240328	154300	780271250	44750	44750	44750	44750	0
184	20240328	154200	780271250	44750	44750	44750	44750	0
185	20240328	154100	780271250	44750	44750	44750	44750	0
186	20240328	154000	780271250	44750	44750	44750	44750	0
187	20240328	153900	780271250	44750	44750	44750	44750	0
188	20240328	153800	780271250	44750	44750	44750	44750	0
189	20240328	153700	780271250	44750	44750	44750	44750	0
190	20240328	153600	780271250	44750	44750	44750	44750	0
191	20240328	153500	780271250	44750	44750	44750	44750	0
192	20240328	153400	780271250	44750	44750	44750	44750	0
193	20240328	153300	780271250	44750	44750	44750	44750	0
194	20240328	153200	780271250	44750	44750	44750	44750	0
195	20240328	153100	780271250	44750	44750	44750	44750	0
196	20240328	153000	780271250	44750	44750	44750	44750	590
197	20240328	152900	753868750	44750	44750	44750	44750	0
198	20240328	152800	753868750	44750	44750	44750	44750	0
199	20240328	152700	753868750	44750	44750	44750	44750	0
200	20240328	152600	753868750	44750	44750	44750	44750	0
201	20240328	152500	753868750	44750	44750	44750	44750	0
202	20240328	152400	753868750	44750	44750	44750	44750	0
203	20240328	152300	753868750	44750	44750	44750	44750	0
204	20240328	152200	753868750	44750	44750	44750	44750	0
205	20240328	152100	753868750	44750	44750	44750	44750	0
206	20240328	152000	753868750	44750	44750	44750	44750	0
207	20240328	151900	753868750	44750	44700	44750	44700	74
208	20240328	151800	750560700	44700	44700	44700	44700	16
209	20240328	151700	749845500	44500	44650	44650	44500	18
210	20240328	151600	749042450	44500	44550	44550	44500	189
211	20240328	151500	740631350	44600	44600	44600	44600	21
212	20240328	151400	739694750	44550	44550	44550	44550	0
213	20240328	151300	739694750	44550	44700	44700	44550	22
214	20240328	151200	738712700	44600	44600	44600	44600	0
215	20240328	151100	738712700	44600	44600	44600	44600	27
216	20240328	151000	737508500	44600	44600	44700	44600	42
217	20240328	150900	735634250	44550	44550	44550	44550	1
218	20240328	150800	735589700	44550	44550	44550	44550	14
219	20240328	150700	734966000	44600	44600	44600	44600	30
220	20240328	150600	733628000	44600	44600	44600	44600	1
221	20240328	150500	733583400	44550	44550	44550	44550	6
222	20240328	150400	733316100	44550	44600	44600	44550	17
223	20240328	150300	732558500	44600	44600	44600	44600	13
224	20240328	150200	731978700	44600	44650	44650	44600	115
225	20240328	150100	726845550	44650	44650	44650	44650	5
226	20240328	150000	726622300	44650	44650	44650	44650	15
227	20240328	145900	725952550	44650	44650	44650	44650	8
228	20240328	145800	725595350	44650	44650	44650	44650	200
229	20240328	145700	716665350	44650	44650	44650	44650	13
230	20240328	145600	716084900	44550	44550	44550	44550	9
231	20240328	145500	715683950	44600	44600	44600	44600	0
232	20240328	145400	715683950	44600	44650	44650	44600	134
233	20240328	145300	709706100	44650	44650	44650	44650	0
234	20240328	145200	709706100	44650	44650	44650	44650	1
235	20240328	145100	709661450	44650	44650	44650	44650	32
236	20240328	145000	708232650	44600	44600	44600	44600	10
237	20240328	144900	707786650	44550	44550	44550	44550	1
238	20240328	144800	707742100	44650	44650	44650	44650	0
239	20240328	144700	707742100	44650	44650	44650	44650	13
240	20240328	144600	707161650	44550	44600	44600	44550	85
241	20240328	144500	703371100	44600	44650	44650	44600	45
242	20240328	144400	701363300	44650	44650	44650	44650	13
243	20240328	144300	700782850	44650	44650	44650	44650	0
244	20240328	144200	700782850	44650	44650	44650	44650	0
245	20240328	144100	700782850	44650	44650	44650	44600	894
246	20240328	144000	660870400	44700	44700	44700	44700	4
247	20240328	143900	660691600	44700	44700	44700	44700	0
248	20240328	143800	660691600	44700	44700	44700	44700	180
249	20240328	143700	652645600	44700	44750	44750	44700	552
250	20240328	143600	627970950	44750	44750	44750	44700	88
251	20240328	143500	624033200	44750	44750	44750	44750	13
252	20240328	143400	623451450	44750	44750	44750	44750	0
253	20240328	143300	623451450	44750	44750	44750	44750	15
254	20240328	143200	622780200	44750	44750	44750	44750	13
255	20240328	143100	622198450	44650	44650	44650	44650	1
256	20240328	143000	622153800	44650	44650	44650	44650	10
257	20240328	142900	621707300	44650	44700	44700	44650	260
258	20240328	142800	610093550	44700	44700	44750	44700	22
259	20240328	142700	609109150	44700	44700	44700	44700	90
260	20240328	142600	605086150	44700	44700	44700	44700	21
261	20240328	142500	604147450	44650	44700	44700	44650	87
262	20240328	142400	600261050	44700	44700	44700	44700	0
263	20240328	142300	600261050	44700	44700	44700	44700	4
264	20240328	142200	600082250	44700	44700	44700	44700	13
265	20240328	142100	599501150	44650	44650	44650	44650	16
266	20240328	142000	598786750	44600	44600	44600	44600	55
267	20240328	141900	596333750	44700	44700	44700	44700	13
268	20240328	141800	595752650	44650	44650	44650	44650	151
269	20240328	141700	589010500	44700	44700	44700	44700	0
270	20240328	141600	589010500	44700	44700	44700	44700	13
271	20240328	141500	588429400	44600	44650	44650	44600	1058
272	20240328	141400	541208750	44700	44700	44700	44700	0
273	20240328	141300	541208750	44700	44700	44700	44700	40
274	20240328	141200	539420750	44700	44700	44700	44700	36
275	20240328	141100	537811550	44700	44700	44700	44700	0
276	20240328	141000	537811550	44700	44700	44700	44700	0
277	20240328	140900	537811550	44700	44700	44700	44700	76
278	20240328	140800	534414350	44700	44700	44700	44700	5
279	20240328	140700	534190850	44700	44700	44700	44700	5
280	20240328	140600	533967350	44700	44650	44700	44650	32
281	20240328	140500	532537000	44700	44700	44700	44700	0
282	20240328	140400	532537000	44700	44700	44700	44700	100
283	20240328	140300	528067000	44700	44700	44700	44700	13
284	20240328	140200	527485900	44600	44550	44600	44550	92
285	20240328	140100	523387250	44650	44650	44650	44600	207
286	20240328	140000	514148600	44650	44650	44650	44650	13
287	20240328	135900	513568150	44550	44550	44550	44550	1
288	20240328	135800	513523600	44600	44600	44600	44600	47
289	20240328	135700	511427400	44650	44650	44650	44650	13
290	20240328	135600	510846950	44550	44550	44550	44550	45
291	20240328	135500	508842200	44550	44600	44600	44550	34
292	20240328	135400	507325900	44600	44600	44600	44550	36
293	20240328	135300	505720350	44600	44600	44600	44600	33
294	20240328	135200	504248550	44600	44600	44600	44600	21
295	20240328	135100	503311950	44600	44600	44600	44600	0
296	20240328	135000	503311950	44600	44600	44600	44600	17
297	20240328	134900	502553750	44600	44600	44600	44600	34
298	20240328	134800	501037350	44650	44650	44650	44650	0
299	20240328	134700	501037350	44650	44600	44650	44600	18
300	20240328	134600	500233900	44650	44650	44650	44650	2
301	20240328	134500	500144600	44600	44600	44600	44600	49
302	20240328	134400	497959200	44600	44600	44600	44600	13
303	20240328	134300	497379400	44600	44600	44600	44600	0
304	20240328	134200	497379400	44600	44600	44600	44600	0
305	20240328	134100	497379400	44600	44650	44650	44600	149
306	20240328	134000	490733350	44650	44650	44650	44650	5
307	20240328	133900	490510100	44600	44600	44600	44600	2
308	20240328	133800	490420900	44650	44650	44650	44650	21
309	20240328	133700	489483250	44650	44650	44650	44650	13
310	20240328	133600	488902800	44650	44650	44650	44650	0
311	20240328	133500	488902800	44650	44650	44650	44650	0
312	20240328	133400	488902800	44650	44650	44650	44650	19
313	20240328	133300	488054450	44650	44650	44650	44650	69
314	20240328	133200	484973600	44700	44700	44700	44700	5
315	20240328	133100	484750100	44700	44600	44700	44600	17
316	20240328	133000	483990600	44650	44650	44650	44650	103
317	20240328	132900	479391650	44700	44600	44700	44600	288
318	20240328	132800	466533250	44600	44600	44600	44600	29
319	20240328	132700	465239850	44600	44600	44600	44600	0
320	20240328	132600	465239850	44600	44600	44600	44600	0
321	20240328	132500	465239850	44600	44600	44600	44500	25
322	20240328	132400	464125950	44500	44550	44550	44500	23
323	20240328	132300	463101350	44600	44600	44600	44600	0
324	20240328	132200	463101350	44600	44600	44600	44600	0
325	20240328	132100	463101350	44600	44550	44600	44550	15
326	20240328	132000	462432450	44550	44600	44600	44550	40
327	20240328	131900	460649200	44600	44600	44600	44600	35
328	20240328	131800	459088200	44600	44550	44600	44550	24
329	20240328	131700	458018300	44550	44550	44550	44550	10
330	20240328	131600	457572800	44500	44500	44500	44500	10
331	20240328	131500	457127800	44500	44550	44600	44500	50
332	20240328	131400	454899950	44600	44600	44600	44600	32
333	20240328	131300	453472750	44600	44600	44600	44600	27
334	20240328	131200	452268550	44600	44600	44600	44600	13
335	20240328	131100	451688750	44600	44600	44600	44600	1
336	20240328	131000	451644150	44600	44600	44600	44600	0
337	20240328	130900	451644150	44600	44500	44600	44500	313
338	20240328	130800	437714650	44500	44500	44500	44500	1
339	20240328	130700	437670150	44600	44600	44600	44600	1
340	20240328	130600	437625550	44500	44550	44600	44500	14
341	20240328	130500	437001700	44550	44550	44550	44550	0
342	20240328	130400	437001700	44550	44550	44550	44550	0
343	20240328	130300	437001700	44550	44550	44550	44550	44
344	20240328	130200	435041500	44600	44500	44600	44500	43
345	20240328	130100	433123800	44500	44500	44500	44500	0
346	20240328	130000	433123800	44500	44650	44650	44500	2
347	20240328	125900	433034650	44650	44600	44650	44500	16
348	20240328	125800	432320600	44600	44550	44600	44500	373
349	20240328	125700	415710600	44600	44550	44600	44550	45
350	20240328	125600	413705600	44550	44550	44650	44550	16
351	20240328	125500	412991500	44600	44650	44650	44600	167
352	20240328	125400	405543050	44700	44700	44700	44700	0
353	20240328	125300	405543050	44700	44700	44700	44700	13
354	20240328	125200	404961950	44600	44650	44650	44600	27
355	20240328	125100	403756450	44600	44600	44600	44600	0
356	20240328	125000	403756450	44600	44700	44700	44600	38
357	20240328	124900	402059350	44650	44650	44650	44650	0
358	20240328	124800	402059350	44650	44600	44650	44600	18
359	20240328	124700	401255700	44700	44700	44700	44700	0
360	20240328	124600	401255700	44700	44650	44700	44650	90
361	20240328	124500	397236550	44650	44650	44650	44650	16
362	20240328	124400	396522150	44750	44750	44750	44750	1
363	20240328	124300	396477400	44650	44750	44750	44650	61
364	20240328	124200	393752450	44750	44750	44750	44750	0
365	20240328	124100	393752450	44750	44750	44750	44750	5
366	20240328	124000	393528700	44750	44750	44750	44750	33
367	20240328	123900	392051950	44750	44750	44750	44750	0
368	20240328	123800	392051950	44750	44750	44750	44750	0
369	20240328	123700	392051950	44750	44750	44750	44750	13
370	20240328	123600	391470200	44600	44650	44650	44600	136
371	20240328	123500	385401300	44700	44700	44700	44700	0
372	20240328	123400	385401300	44700	44700	44700	44700	49
373	20240328	123300	383211000	44700	44700	44700	44700	1
374	20240328	123200	383166300	44650	44650	44700	44650	10
375	20240328	123100	382719400	44700	44700	44700	44700	18
376	20240328	123000	381914800	44600	44600	44600	44600	2
377	20240328	122900	381825600	44700	44700	44700	44700	16
378	20240328	122800	381110400	44600	44600	44700	44600	24
379	20240328	122700	380037800	44700	44600	44700	44600	34
380	20240328	122600	378520100	44600	44600	44600	44600	19
381	20240328	122500	377672700	44600	44600	44600	44600	0
382	20240328	122400	377672700	44600	44650	44700	44600	14
383	20240328	122300	377047350	44650	44650	44650	44650	5
384	20240328	122200	376824100	44650	44650	44650	44650	120
385	20240328	122100	371466100	44750	44750	44750	44750	38
386	20240328	122000	369765600	44750	44750	44750	44750	0
387	20240328	121900	369765600	44750	44750	44750	44750	0
388	20240328	121800	369765600	44750	44650	44750	44650	14
389	20240328	121700	369139200	44700	44700	44700	44700	15
390	20240328	121600	368468700	44700	44700	44700	44700	25
391	20240328	121500	367351200	44700	44750	44800	44700	41
392	20240328	121400	365517350	44750	44750	44750	44750	5
393	20240328	121300	365293600	44750	44800	44800	44750	157
394	20240328	121200	358261800	44750	44750	44750	44750	2
395	20240328	121100	358172300	44900	44900	44900	44900	13
396	20240328	121000	357588600	44900	44900	44900	44900	0
397	20240328	120900	357588600	44900	44900	44900	44900	16
398	20240328	120800	356870200	44700	44900	44900	44700	14
399	20240328	120700	356241800	44700	44700	44700	44700	0
400	20240328	120600	356241800	44700	44800	44800	44700	27
401	20240328	120500	355032950	44900	44800	44900	44800	23
402	20240328	120400	354001250	44800	44800	44800	44800	8
403	20240328	120300	353642850	44800	44800	44800	44800	19
404	20240328	120200	352791650	44800	44850	44900	44800	30
405	20240328	120100	351445150	44850	44850	44850	44850	0
406	20240328	120000	351445150	44850	44800	44850	44800	11
407	20240328	115900	350951900	44800	44800	44800	44750	25
408	20240328	115800	349831950	44800	44800	44850	44800	17
409	20240328	115700	349070100	44850	44850	44850	44850	4
410	20240328	115600	348890700	44850	44950	44950	44850	56
411	20240328	115500	346377300	44950	44850	44950	44850	25
412	20240328	115400	345255650	44950	44950	44950	44950	16
413	20240328	115300	344536450	44950	44950	44950	44950	4
414	20240328	115200	344356650	44900	44900	44950	44900	43
415	20240328	115100	342424950	44900	44900	44900	44900	17
416	20240328	115000	341661650	44900	44950	44950	44900	29
417	20240328	114900	340359350	44950	44950	44950	44950	18
418	20240328	114800	339550250	44950	44850	44950	44850	5
419	20240328	114700	339325600	44950	44950	44950	44950	5
420	20240328	114600	339100850	44900	44900	44900	44800	61
421	20240328	114500	336362050	44900	44800	44900	44800	6
422	20240328	114400	336092750	44900	44900	44900	44900	4
423	20240328	114300	335913150	44800	44900	44900	44800	50
424	20240328	114200	333669150	44900	44800	44900	44800	6
425	20240328	114100	333399950	44900	44900	44900	44900	9
426	20240328	114000	332995850	44850	44900	44900	44850	39
427	20240328	113900	331245750	44900	44900	44900	44900	4
428	20240328	113800	331066150	44800	44850	44900	44800	21
429	20240328	113700	330124100	44900	44900	44900	44900	4
430	20240328	113600	329944500	44900	44850	44950	44800	32
431	20240328	113500	328508200	44950	44950	44950	44950	4
432	20240328	113400	328328400	44850	44750	45000	44750	384
433	20240328	113300	311124300	44750	44750	44750	44750	34
434	20240328	113200	309602800	44750	44750	44750	44650	10
435	20240328	113100	309155400	44750	44750	44750	44750	5
436	20240328	113000	308931650	44700	44750	44750	44650	215
437	20240328	112900	299322350	44750	44750	44750	44750	16
438	20240328	112800	298606350	44750	44700	44750	44700	5
439	20240328	112700	298382650	44750	44800	44800	44700	952
440	20240328	112600	255757750	45000	44800	45000	44800	16
441	20240328	112500	255040150	44900	44900	44900	44900	5
442	20240328	112400	254815650	44900	44900	44900	44900	22
443	20240328	112300	253827850	44900	44900	44900	44900	4
444	20240328	112200	253648250	44800	45000	45000	44800	75
445	20240328	112100	250285550	45000	44950	45000	44950	24
446	20240328	112000	249206100	44950	44950	44950	44950	7
447	20240328	111900	248891450	44950	44950	44950	44950	4
448	20240328	111800	248711650	44850	44950	44950	44850	6
449	20240328	111700	248442050	44950	44950	44950	44950	17
450	20240328	111600	247677900	44850	44900	44950	44850	25
451	20240328	111500	246555200	44950	44900	44950	44900	132
452	20240328	111400	240628200	44900	44950	44950	44900	32
453	20240328	111300	239191200	44950	44950	44950	44950	5
454	20240328	111200	238966450	44850	44950	44950	44850	5
455	20240328	111100	238741800	44950	44950	44950	44950	18
456	20240328	111000	237932700	44900	44900	44900	44900	30
457	20240328	110900	236585700	44950	44950	44950	44900	17
458	20240328	110800	235821850	44850	44850	44950	44850	55
459	20240328	110700	233353000	44950	44950	44950	44950	9
460	20240328	110600	232948450	44850	44950	44950	44850	8
461	20240328	110500	232589150	44950	44950	44950	44950	17
462	20240328	110400	231825000	44800	44950	44950	44800	278
463	20240328	110300	219350000	45000	45000	45000	45000	5
464	20240328	110200	219125000	45000	44950	45000	44950	18
465	20240328	110100	218315050	45000	45000	45000	45000	17
466	20240328	110000	217550050	45000	45000	45000	45000	17
467	20240328	105900	216785050	45000	45000	45000	45000	4
468	20240328	105800	216605050	45000	44950	45000	44950	49
469	20240328	105700	214401400	45000	45000	45000	45000	5
470	20240328	105600	214176400	45000	44950	45000	44900	38
471	20240328	105500	212467100	44950	44950	44950	44950	23
472	20240328	105400	211433250	44950	44950	44950	44950	13
473	20240328	105300	210848900	44950	44950	44950	44950	5
474	20240328	105200	210624150	44850	44950	44950	44850	18
475	20240328	105100	209815150	44950	44950	44950	44950	5
476	20240328	105000	209590400	44950	44900	44950	44900	151
477	20240328	104900	202810300	44950	44900	44950	44900	64
478	20240328	104800	199935600	44900	44950	45000	44900	218
479	20240328	104700	190144500	45000	45000	45000	45000	4
480	20240328	104600	189964500	44950	45000	45000	44950	20
481	20240328	104500	189064600	45000	44950	45000	44950	115
482	20240328	104400	183895150	45000	45000	45000	44950	8
483	20240328	104300	183535200	45000	45000	45000	45000	14
484	20240328	104200	182905200	45000	45000	45000	44950	37
485	20240328	104100	181240250	45000	45000	45000	45000	13
486	20240328	104000	180655250	45000	45000	45000	45000	9
487	20240328	103900	180250250	45000	45000	45000	45000	40
488	20240328	103800	178450250	44950	44950	45000	44950	6
489	20240328	103700	178180350	45000	44950	45000	44950	9
490	20240328	103600	177775750	44950	44900	44950	44900	26
491	20240328	103500	176607150	44950	44950	44950	44950	28
492	20240328	103400	175348550	44950	44900	44950	44900	5
493	20240328	103300	175123850	44950	44900	44950	44900	48
494	20240328	103200	172967750	44950	44950	45050	44950	137
495	20240328	103100	166809100	45000	45000	45050	45000	145
496	20240328	103000	160283600	45000	45100	45100	45000	207
497	20240328	102900	150966800	45050	45100	45100	45050	177
498	20240328	102800	142989450	45100	45050	45100	45050	7
499	20240328	102700	142673850	45050	45100	45100	45050	5
500	20240328	102600	142448500	45100	45100	45100	45050	57
501	20240328	102500	139879600	45100	45050	45100	45050	11
502	20240328	102400	139383800	45050	45050	45100	45000	270
503	20240328	102300	127225200	45050	45050	45050	45050	45
504	20240328	102200	125197950	45050	44950	45050	44950	519
505	20240328	102100	101856150	44950	44950	44950	44950	5
506	20240328	102000	101631400	44950	44950	44950	44950	16
507	20240328	101900	100912200	44950	44950	44950	44900	8
508	20240328	101800	100552650	44950	45000	45000	44950	15
509	20240328	101700	99878200	45000	44950	45000	44950	58
510	20240328	101600	97270450	44950	45000	45000	44950	22
511	20240328	101500	96280600	45000	45000	45000	45000	5
512	20240328	101400	96055600	45000	45000	45000	45000	21
513	20240328	101300	95110600	45000	45000	45000	45000	3
514	20240328	101200	94975600	45000	45000	45000	44950	61
515	20240328	101100	92233100	44950	44950	44950	44950	66
516	20240328	101000	89266400	44950	44950	44950	44950	9
517	20240328	100900	88861850	44950	44950	44950	44950	22
518	20240328	100800	87872950	44900	44950	44950	44900	13
519	20240328	100700	87288900	44950	44950	44950	44950	18
520	20240328	100600	86479800	44950	44900	44950	44900	8
521	20240328	100500	86120300	44900	44900	44950	44900	25
522	20240328	100400	84997600	44950	45000	45000	44950	29
523	20240328	100300	83693200	45000	44950	45000	44950	23
524	20240328	100200	82659150	44950	44900	44950	44900	9
525	20240328	100100	82254900	44900	44850	44900	44800	26
526	20240328	100000	81088250	44850	44750	44850	44750	11
527	20240328	095900	80595700	44850	44850	44850	44850	20
528	20240328	095800	79698700	44750	44800	44800	44750	17
529	20240328	095700	78937700	44800	44850	44850	44800	13
530	20240328	095600	78355150	44800	44800	44850	44800	7
531	20240328	095500	78041400	44800	44850	44850	44800	12
532	20240328	095400	77503650	44850	44750	44850	44750	11
533	20240328	095300	77011100	44850	44850	44850	44850	7
534	20240328	095200	76697150	44750	44750	44850	44750	12
535	20240328	095100	76159750	44850	44850	44850	44750	15
536	20240328	095000	75487800	44850	44750	44850	44750	11
537	20240328	094900	74995250	44850	44850	44850	44850	3
538	20240328	094800	74860700	44750	44750	44850	44750	14
539	20240328	094700	74234100	44800	44800	44800	44800	15
540	20240328	094600	73562100	44800	44800	44800	44800	56
541	20240328	094500	71053300	44850	44850	44850	44850	12
542	20240328	094400	70515100	44900	44900	44900	44850	16
543	20240328	094300	69797400	44900	44900	44900	44900	3
544	20240328	094200	69662700	44850	44900	44900	44850	14
545	20240328	094100	69034550	44900	44800	44900	44800	30
546	20240328	094000	67688250	44800	44800	44850	44800	30
547	20240328	093900	66343650	44850	44850	44850	44850	2
548	20240328	093800	66253950	44800	44800	44850	44800	14
549	20240328	093700	65626650	44800	44800	44800	44800	7
550	20240328	093600	65313050	44800	44800	44800	44800	75
551	20240328	093500	61953050	44850	44850	44850	44850	5
552	20240328	093400	61728800	44850	44850	44850	44850	11
553	20240328	093300	61235450	44850	44850	44850	44850	9
554	20240328	093200	60831800	44850	44800	44850	44800	8
555	20240328	093100	60473050	44800	44800	44800	44800	10
556	20240328	093000	60025050	44800	44800	44800	44800	7
557	20240328	092900	59711450	44800	44800	44800	44800	1
558	20240328	092800	59666650	44850	44850	44850	44800	9
559	20240328	092700	59263050	44850	44850	44850	44850	8
560	20240328	092600	58904250	44850	44850	44850	44850	32
561	20240328	092500	57469050	44850	44850	45000	44850	58
562	20240328	092400	54863300	44750	44750	44750	44750	17
563	20240328	092300	54102550	44750	44750	44750	44750	23
564	20240328	092200	53073300	44800	44750	44850	44750	4
565	20240328	092100	52894150	44850	44850	44850	44850	3
566	20240328	092000	52759600	44900	44900	44900	44900	3
567	20240328	091900	52624900	45000	45000	45000	45000	56
568	20240328	091800	50104900	45000	44800	45050	44800	235
569	20240328	091700	39560100	44800	44750	44800	44750	17
570	20240328	091600	38799050	44700	44700	44700	44700	2
571	20240328	091500	38709650	44700	44700	44700	44700	8
572	20240328	091400	38352050	44700	44700	44700	44700	13
573	20240328	091300	37770950	44750	44700	44800	44700	201
574	20240328	091200	28783500	44800	44700	44800	44650	29
575	20240328	091100	27487400	44700	44700	44700	44700	8
576	20240328	091000	27129800	44700	44650	44700	44650	118
577	20240328	090900	21855850	44650	44650	44650	44650	0
578	20240328	090800	21855850	44650	44600	44650	44600	10
579	20240328	090700	21409400	44600	44600	44650	44600	62
580	20240328	090600	18643600	44550	44600	44600	44550	2
581	20240328	090500	18554450	44600	44650	44650	44600	95
582	20240328	090400	14317300	44600	44600	44600	44600	19
583	20240328	090300	13469900	44650	44750	44750	44650	115
584	20240328	090200	8331600	44750	44800	44800	44750	48
585	20240328	090100	6181250	44900	44900	44900	44900	4
586	20240328	090000	6001650	44900	44750	44900	44700	134