KissMeData/005430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184500	630909000	50200	50200	50200	50200	876
3	20250327	184400	630909000	50200	50200	50200	50200	0
4	20250327	184300	630909000	50200	50200	50200	50200	0
5	20250327	184200	630909000	50200	50200	50200	50200	0
6	20250327	184100	630909000	50200	50200	50200	50200	0
7	20250327	184000	630909000	50200	50200	50200	50200	0
8	20250327	183900	630909000	50200	50200	50200	50200	0
9	20250327	183800	630909000	50200	50200	50200	50200	0
10	20250327	183700	630909000	50200	50200	50200	50200	0
11	20250327	183600	630909000	50200	50200	50200	50200	0
12	20250327	183500	630909000	50200	50200	50200	50200	0
13	20250327	183400	630909000	50200	50200	50200	50200	0
14	20250327	183300	630909000	50200	50200	50200	50200	0
15	20250327	183200	630909000	50200	50200	50200	50200	0
16	20250327	183100	630909000	50200	50200	50200	50200	0
17	20250327	183000	630909000	50200	50200	50200	50200	0
18	20250327	182900	630909000	50200	50200	50200	50200	0
19	20250327	182800	630909000	50200	50200	50200	50200	0
20	20250327	182700	630909000	50200	50200	50200	50200	0
21	20250327	182600	630909000	50200	50200	50200	50200	0
22	20250327	182500	630909000	50200	50200	50200	50200	0
23	20250327	182400	630909000	50200	50200	50200	50200	0
24	20250327	182300	630909000	50200	50200	50200	50200	0
25	20250327	182200	630909000	50200	50200	50200	50200	0
26	20250327	182100	630909000	50200	50200	50200	50200	0
27	20250327	182000	630909000	50200	50200	50200	50200	0
28	20250327	181900	630909000	50200	50200	50200	50200	0
29	20250327	181800	630909000	50200	50200	50200	50200	0
30	20250327	181700	630909000	50200	50200	50200	50200	0
31	20250327	181600	630909000	50200	50200	50200	50200	0
32	20250327	181500	630909000	50200	50200	50200	50200	876
33	20250327	181400	630909000	50200	50200	50200	50200	0
34	20250327	181300	630909000	50200	50200	50200	50200	0
35	20250327	181200	630909000	50200	50200	50200	50200	0
36	20250327	181100	630909000	50200	50200	50200	50200	0
37	20250327	181000	630909000	50200	50200	50200	50200	0
38	20250327	180900	630909000	50200	50200	50200	50200	0
39	20250327	180800	630909000	50200	50200	50200	50200	0
40	20250327	180700	630909000	50200	50200	50200	50200	0
41	20250327	180600	630909000	50200	50200	50200	50200	0
42	20250327	180500	630909000	50200	50200	50200	50200	0
43	20250327	180400	630909000	50200	50200	50200	50200	0
44	20250327	180300	630909000	50200	50200	50200	50200	0
45	20250327	180200	630909000	50200	50200	50200	50200	0
46	20250327	180100	630909000	50200	50200	50200	50200	0
47	20250327	180000	630909000	50200	50200	50200	50200	0
48	20250327	175900	630909000	50200	50200	50200	50200	0
49	20250327	175800	630909000	50200	50200	50200	50200	0
50	20250327	175700	630909000	50200	50200	50200	50200	0
51	20250327	175600	630909000	50200	50200	50200	50200	0
52	20250327	175500	630909000	50200	50200	50200	50200	0
53	20250327	175400	630909000	50200	50200	50200	50200	0
54	20250327	175300	630909000	50200	50200	50200	50200	0
55	20250327	175200	630909000	50200	50200	50200	50200	0
56	20250327	175100	630909000	50200	50200	50200	50200	0
57	20250327	175000	630909000	50200	50200	50200	50200	0
58	20250327	174900	630909000	50200	50200	50200	50200	0
59	20250327	174800	630909000	50200	50200	50200	50200	0
60	20250327	174700	630909000	50200	50200	50200	50200	0
61	20250327	174600	630909000	50200	50200	50200	50200	0
62	20250327	174500	630909000	50200	50200	50200	50200	876
63	20250327	174400	630909000	50200	50200	50200	50200	0
64	20250327	174300	630909000	50200	50200	50200	50200	0
65	20250327	174200	630909000	50200	50200	50200	50200	0
66	20250327	174100	630909000	50200	50200	50200	50200	0
67	20250327	174000	630909000	50200	50200	50200	50200	0
68	20250327	173900	630909000	50200	50200	50200	50200	0
69	20250327	173800	630909000	50200	50200	50200	50200	0
70	20250327	173700	630909000	50200	50200	50200	50200	0
71	20250327	173600	630909000	50200	50200	50200	50200	0
72	20250327	173500	630909000	50200	50200	50200	50200	0
73	20250327	173400	630909000	50200	50200	50200	50200	0
74	20250327	173300	630909000	50200	50200	50200	50200	0
75	20250327	173200	630909000	50200	50200	50200	50200	0
76	20250327	173100	630909000	50200	50200	50200	50200	0
77	20250327	173000	630909000	50200	50200	50200	50200	0
78	20250327	172900	630909000	50200	50200	50200	50200	0
79	20250327	172800	630909000	50200	50200	50200	50200	0
80	20250327	172700	630909000	50200	50200	50200	50200	0
81	20250327	172600	630909000	50200	50200	50200	50200	0
82	20250327	172500	630909000	50200	50200	50200	50200	0
83	20250327	172400	630909000	50200	50200	50200	50200	0
84	20250327	172300	630909000	50200	50200	50200	50200	0
85	20250327	172200	630909000	50200	50200	50200	50200	0
86	20250327	172100	630909000	50200	50200	50200	50200	0
87	20250327	172000	630909000	50200	50200	50200	50200	0
88	20250327	171900	630909000	50200	50200	50200	50200	0
89	20250327	171800	630909000	50200	50200	50200	50200	0
90	20250327	171700	630909000	50200	50200	50200	50200	0
91	20250327	171600	630909000	50200	50200	50200	50200	0
92	20250327	171500	630909000	50200	50200	50200	50200	876
93	20250327	171400	630909000	50200	50200	50200	50200	0
94	20250327	171300	630909000	50200	50200	50200	50200	0
95	20250327	171200	630909000	50200	50200	50200	50200	0
96	20250327	171100	630909000	50200	50200	50200	50200	0
97	20250327	171000	630909000	50200	50200	50200	50200	0
98	20250327	170900	630909000	50200	50200	50200	50200	0
99	20250327	170800	630909000	50200	50200	50200	50200	0
100	20250327	170700	630909000	50200	50200	50200	50200	0
101	20250327	170600	630909000	50200	50200	50200	50200	0
102	20250327	170500	630909000	50200	50200	50200	50200	0
103	20250327	170400	630909000	50200	50200	50200	50200	0
104	20250327	170300	630909000	50200	50200	50200	50200	0
105	20250327	170200	630909000	50200	50200	50200	50200	0
106	20250327	170100	630909000	50200	50200	50200	50200	0
107	20250327	170000	630909000	50200	50200	50200	50200	0
108	20250327	165900	630909000	50200	50200	50200	50200	0
109	20250327	165800	630909000	50200	50200	50200	50200	0
110	20250327	165700	630909000	50200	50200	50200	50200	0
111	20250327	165600	630909000	50200	50200	50200	50200	0
112	20250327	165500	630909000	50200	50200	50200	50200	0
113	20250327	165400	630909000	50200	50200	50200	50200	0
114	20250327	165300	630909000	50200	50200	50200	50200	0
115	20250327	165200	630909000	50200	50200	50200	50200	0
116	20250327	165100	630909000	50200	50200	50200	50200	0
117	20250327	165000	630909000	50200	50200	50200	50200	0
118	20250327	164900	630909000	50200	50200	50200	50200	0
119	20250327	164800	630909000	50200	50200	50200	50200	0
120	20250327	164700	630909000	50200	50200	50200	50200	0
121	20250327	164600	630909000	50200	50200	50200	50200	0
122	20250327	164500	630909000	50200	50200	50200	50200	876
123	20250327	164400	630909000	50200	50200	50200	50200	0
124	20250327	164300	630909000	50200	50200	50200	50200	0
125	20250327	164200	630909000	50200	50200	50200	50200	0
126	20250327	164100	630909000	50200	50200	50200	50200	0
127	20250327	164000	630909000	50200	50200	50200	50200	0
128	20250327	163900	630909000	50200	50200	50200	50200	0
129	20250327	163800	630909000	50200	50200	50200	50200	0
130	20250327	163700	630909000	50200	50200	50200	50200	0
131	20250327	163600	630909000	50200	50200	50200	50200	0
132	20250327	163500	630909000	50200	50200	50200	50200	0
133	20250327	163400	630909000	50200	50200	50200	50200	0
134	20250327	163300	630909000	50200	50200	50200	50200	0
135	20250327	163200	630909000	50200	50200	50200	50200	0
136	20250327	163100	630909000	50200	50200	50200	50200	0
137	20250327	163000	630909000	50200	50200	50200	50200	0
138	20250327	162900	630909000	50200	50200	50200	50200	0
139	20250327	162800	630909000	50200	50200	50200	50200	0
140	20250327	162700	630909000	50200	50200	50200	50200	0
141	20250327	162600	630909000	50200	50200	50200	50200	0
142	20250327	162500	630909000	50200	50200	50200	50200	0
143	20250327	162400	630909000	50200	50200	50200	50200	0
144	20250327	162300	630909000	50200	50200	50200	50200	0
145	20250327	162200	630909000	50200	50200	50200	50200	0
146	20250327	162100	630909000	50200	50200	50200	50200	0
147	20250327	162000	630909000	50200	50200	50200	50200	0
148	20250327	161900	630909000	50200	50200	50200	50200	0
149	20250327	161800	630909000	50200	50200	50200	50200	0
150	20250327	161700	630909000	50200	50200	50200	50200	0
151	20250327	161600	630909000	50200	50200	50200	50200	0
152	20250327	161500	630909000	50200	50200	50200	50200	876
153	20250327	161400	630909000	50200	50200	50200	50200	0
154	20250327	161300	630909000	50200	50200	50200	50200	0
155	20250327	161200	630909000	50200	50200	50200	50200	0
156	20250327	161100	630909000	50200	50200	50200	50200	0
157	20250327	161000	630909000	50200	50200	50200	50200	0
158	20250327	160900	630909000	50200	50200	50200	50200	0
159	20250327	160800	630909000	50200	50200	50200	50200	0
160	20250327	160700	630909000	50200	50200	50200	50200	0
161	20250327	160600	630909000	50200	50200	50200	50200	0
162	20250327	160500	630909000	50200	50200	50200	50200	0
163	20250327	160400	630909000	50200	50200	50200	50200	0
164	20250327	160300	630909000	50200	50200	50200	50200	0
165	20250327	160200	630909000	50200	50200	50200	50200	0
166	20250327	160100	630909000	50200	50200	50200	50200	0
167	20250327	160000	630909000	50200	50200	50200	50200	0
168	20250327	155900	630909000	50200	50200	50200	50200	0
169	20250327	155800	630909000	50200	50200	50200	50200	0
170	20250327	155700	630909000	50200	50200	50200	50200	0
171	20250327	155600	630909000	50200	50200	50200	50200	0
172	20250327	155500	630909000	50200	50200	50200	50200	0
173	20250327	155400	630909000	50200	50200	50200	50200	0
174	20250327	155300	630909000	50200	50200	50200	50200	0
175	20250327	155200	630909000	50200	50200	50200	50200	0
176	20250327	155100	630909000	50200	50200	50200	50200	0
177	20250327	155000	630909000	50200	50200	50200	50200	0
178	20250327	154900	630909000	50200	50200	50200	50200	0
179	20250327	154800	630909000	50200	50200	50200	50200	0
180	20250327	154700	630909000	50200	50200	50200	50200	0
181	20250327	154600	630909000	50200	50200	50200	50200	0
182	20250327	154500	630909000	50200	50200	50200	50200	876
183	20250327	154400	630909000	50200	50200	50200	50200	0
184	20250327	154300	630909000	50200	50200	50200	50200	0
185	20250327	154200	630909000	50200	50200	50200	50200	0
186	20250327	154100	630909000	50200	50200	50200	50200	0
187	20250327	154000	630909000	50200	50200	50200	50200	0
188	20250327	153900	630909000	50200	50200	50200	50200	0
189	20250327	153800	630909000	50200	50200	50200	50200	0
190	20250327	153700	630909000	50200	50200	50200	50200	0
191	20250327	153600	630909000	50200	50200	50200	50200	0
192	20250327	153500	630909000	50200	50200	50200	50200	0
193	20250327	153400	630909000	50200	50200	50200	50200	0
194	20250327	153300	630909000	50200	50200	50200	50200	0
195	20250327	153200	630909000	50200	50200	50200	50200	0
196	20250327	153100	630909000	50200	50200	50200	50200	0
197	20250327	153000	630909000	50200	50200	50200	50200	876
198	20250327	152900	586933800	50000	50000	50000	50000	0
199	20250327	152800	586933800	50000	50000	50000	50000	0
200	20250327	152700	586933800	50000	50000	50000	50000	0
201	20250327	152600	586933800	50000	50000	50000	50000	0
202	20250327	152500	586933800	50000	50000	50000	50000	0
203	20250327	152400	586933800	50000	50000	50000	50000	0
204	20250327	152300	586933800	50000	50000	50000	50000	0
205	20250327	152200	586933800	50000	50000	50000	50000	0
206	20250327	152100	586933800	50000	50000	50000	50000	0
207	20250327	152000	586933800	50000	50000	50000	50000	0
208	20250327	151900	586933800	50000	50000	50000	50000	0
209	20250327	151800	586933800	50000	50000	50000	50000	39
210	20250327	151700	584983800	50100	50000	50100	50000	206
211	20250327	151600	574683700	49850	49850	49850	49850	0
212	20250327	151500	574683700	49850	49850	49850	49850	0
213	20250327	151400	574683700	49850	49950	49950	49850	97
214	20250327	151300	569845650	50000	50000	50000	50000	0
215	20250327	151200	569845650	50000	50000	50000	50000	25
216	20250327	151100	568595650	50000	50000	50000	50000	21
217	20250327	151000	567545650	49950	49950	49950	49950	0
218	20250327	150900	567545650	49950	49950	49950	49950	0
219	20250327	150800	567545650	49950	49950	49950	49950	0
220	20250327	150700	567545650	49950	49950	49950	49950	0
221	20250327	150600	567545650	49950	49950	49950	49950	211
222	20250327	150500	557006200	49950	49950	49950	49950	3
223	20250327	150400	556856350	49950	49950	49950	49950	0
224	20250327	150300	556856350	49950	49950	49950	49950	2
225	20250327	150200	556756450	50000	50000	50000	50000	1
226	20250327	150100	556706450	50000	50000	50000	50000	0
227	20250327	150000	556706450	50000	50000	50000	50000	0
228	20250327	145900	556706450	50000	50000	50000	50000	0
229	20250327	145800	556706450	50000	50000	50000	50000	1
230	20250327	145700	556656450	50000	50000	50000	50000	0
231	20250327	145600	556656450	50000	50000	50000	50000	0
232	20250327	145500	556656450	50000	50000	50000	50000	0
233	20250327	145400	556656450	50000	50000	50000	50000	0
234	20250327	145300	556656450	50000	50000	50000	50000	0
235	20250327	145200	556656450	50000	50000	50000	50000	0
236	20250327	145100	556656450	50000	50000	50000	50000	6
237	20250327	145000	556356450	49950	50000	50000	49950	5
238	20250327	144900	556106650	49950	49950	49950	49950	0
239	20250327	144800	556106650	49950	49950	49950	49950	0
240	20250327	144700	556106650	49950	49950	49950	49950	0
241	20250327	144600	556106650	49950	49950	49950	49950	0
242	20250327	144500	556106650	49950	49950	49950	49950	0
243	20250327	144400	556106650	49950	49950	49950	49950	0
244	20250327	144300	556106650	49950	49950	49950	49950	0
245	20250327	144200	556106650	49950	50000	50000	49950	25
246	20250327	144100	554856900	50000	50000	50000	50000	0
247	20250327	144000	554856900	50000	50000	50000	50000	1
248	20250327	143900	554806900	50000	50000	50000	50000	0
249	20250327	143800	554806900	50000	50000	50000	50000	0
250	20250327	143700	554806900	50000	50000	50000	50000	0
251	20250327	143600	554806900	50000	50000	50000	50000	0
252	20250327	143500	554806900	50000	50000	50000	50000	2
253	20250327	143400	554706900	50000	50000	50000	50000	0
254	20250327	143300	554706900	50000	50000	50000	50000	2
255	20250327	143200	554606900	49850	49850	49850	49850	0
256	20250327	143100	554606900	49850	49850	49850	49850	0
257	20250327	143000	554606900	49850	49850	49850	49850	8
258	20250327	142900	554208100	49850	49950	49950	49850	5
259	20250327	142800	553958750	49900	49950	49950	49900	2
260	20250327	142700	553858900	49850	49800	49850	49800	3
261	20250327	142600	553709450	49800	49800	49850	49800	19
262	20250327	142500	552762850	49800	49800	49800	49800	86
263	20250327	142400	548480050	49850	49850	49850	49850	0
264	20250327	142300	548480050	49850	49850	49850	49850	4
265	20250327	142200	548280650	49900	50000	50050	49900	984
266	20250327	142100	499116350	50000	50000	50000	50000	172
267	20250327	142000	490516350	50000	50000	50000	50000	44
268	20250327	141900	488316350	50000	50000	50000	50000	3
269	20250327	141800	488166350	50000	50000	50000	50000	2
270	20250327	141700	488066350	50000	50000	50000	50000	5
271	20250327	141600	487816350	50000	50000	50000	50000	200
272	20250327	141500	477816350	50000	50000	50000	50000	0
273	20250327	141400	477816350	50000	50000	50000	50000	5
274	20250327	141300	477566350	50000	50100	50100	50000	6
275	20250327	141200	477266250	50000	50000	50000	50000	2
276	20250327	141100	477166250	50000	50000	50000	50000	254
277	20250327	141000	464466250	50000	50100	50100	50000	7
278	20250327	140900	464116050	50100	50100	50100	50100	14
279	20250327	140800	463414650	50100	50100	50100	50100	0
280	20250327	140700	463414650	50100	50100	50100	50100	4
281	20250327	140600	463214250	50100	50100	50100	50100	5
282	20250327	140500	462963750	50100	50100	50100	50100	1
283	20250327	140400	462913650	50200	50100	50200	50100	5
284	20250327	140300	462663050	50100	50100	50100	50100	13
285	20250327	140200	462011750	50000	50100	50100	50000	2
286	20250327	140100	461911650	50000	50000	50000	50000	3
287	20250327	140000	461761650	50000	50100	50100	50000	20
288	20250327	135900	460760050	50100	50100	50100	50100	2
289	20250327	135800	460659850	50100	50100	50100	50100	5
290	20250327	135700	460409350	50100	50100	50100	50100	3
291	20250327	135600	460259050	50100	50100	50100	50100	3
292	20250327	135500	460108750	50100	50100	50100	50100	2
293	20250327	135400	460008550	50100	50100	50100	50100	9
294	20250327	135300	459557650	50100	50100	50100	50100	0
295	20250327	135200	459557650	50100	50100	50100	50100	1
296	20250327	135100	459507550	50100	50000	50100	50000	21
297	20250327	135000	458456050	50000	50000	50000	50000	3
298	20250327	134900	458306050	50000	50100	50100	50000	120
299	20250327	134800	452294150	50100	50000	50100	50000	19
300	20250327	134700	451342750	50000	50000	50000	50000	5
301	20250327	134600	451092750	50000	50000	50000	50000	23
302	20250327	134500	449942750	50000	50000	50000	50000	5
303	20250327	134400	449692750	50000	50000	50000	50000	5
304	20250327	134300	449442750	50000	50000	50000	50000	1
305	20250327	134200	449392750	50000	50000	50000	50000	11
306	20250327	134100	448842750	50000	50000	50000	50000	5
307	20250327	134000	448592750	50000	50000	50000	50000	1
308	20250327	133900	448542750	50000	50000	50000	50000	2
309	20250327	133800	448442750	50000	50000	50000	50000	6
310	20250327	133700	448142750	50000	50000	50100	50000	16
311	20250327	133600	447342650	50000	50000	50000	50000	2
312	20250327	133500	447242650	50000	49950	50000	49950	9
313	20250327	133400	446792700	49900	49950	49950	49900	3
314	20250327	133300	446642900	49950	50000	50000	49950	2
315	20250327	133200	446542950	49950	50100	50100	49950	46
316	20250327	133100	444243250	50000	50100	50100	50000	9
317	20250327	133000	443792850	50000	50000	50000	50000	1
318	20250327	132900	443742850	50000	50000	50000	50000	57
319	20250327	132800	440892850	50000	50000	50000	50000	4
320	20250327	132700	440692850	50100	50100	50100	50100	1
321	20250327	132600	440642750	50100	49950	50100	49850	202
322	20250327	132500	430538050	49750	49750	49750	49750	3
323	20250327	132400	430388800	50200	49850	50200	49850	500
324	20250327	132300	405390800	49700	49600	49800	49600	16
325	20250327	132200	404595750	49550	49550	49550	49550	4
326	20250327	132100	404397550	49550	49550	49550	49550	3
327	20250327	132000	404248900	49550	49550	49550	49550	2
328	20250327	131900	404149800	49550	49550	49550	49550	5
329	20250327	131800	403902050	49550	49550	49550	49550	5
330	20250327	131700	403654300	49550	49550	49550	49550	0
331	20250327	131600	403654300	49550	49550	49550	49550	5
332	20250327	131500	403406550	49550	49550	49550	49550	4
333	20250327	131400	403208350	49550	49550	49550	49550	2
334	20250327	131300	403109250	49550	49500	49550	49500	5
335	20250327	131200	402861700	49500	49500	49500	49500	4
336	20250327	131100	402663700	49600	49550	49600	49550	4
337	20250327	131000	402465400	49600	49550	49600	49550	4
338	20250327	130900	402267150	49550	49500	49550	49500	2
339	20250327	130800	402168100	49500	49500	49500	49500	5
340	20250327	130700	401920600	49550	49550	49550	49550	0
341	20250327	130600	401920600	49550	49550	49550	49550	133
342	20250327	130500	395330450	49550	49550	49550	49550	7
343	20250327	130400	394983600	49550	49550	49550	49550	1
344	20250327	130300	394934050	49550	49550	49550	49550	3
345	20250327	130200	394785400	49550	49600	49600	49550	8
346	20250327	130100	394388850	49550	49550	49550	49550	3
347	20250327	130000	394240200	49550	49550	49550	49550	5
348	20250327	125900	393992450	49550	49550	49550	49550	3
349	20250327	125800	393843800	49550	49600	49600	49550	4
350	20250327	125700	393645500	49600	49550	49600	49550	6
351	20250327	125600	393348100	49550	49550	49550	49550	2
352	20250327	125500	393249000	49550	49600	49600	49550	4
353	20250327	125400	393050750	49550	49550	49550	49550	57
354	20250327	125300	390226400	49550	49550	49550	49550	2
355	20250327	125200	390127300	49550	49550	49550	49550	107
356	20250327	125100	384825450	49550	49550	49550	49550	77
357	20250327	125000	381010100	49550	49550	49550	49550	5
358	20250327	124900	380762350	49550	49550	49550	49550	4
359	20250327	124800	380564150	49550	49550	49550	49550	0
360	20250327	124700	380564150	49550	49550	49600	49550	7
361	20250327	124600	380217200	49550	49550	49550	49550	5
362	20250327	124500	379969450	49550	49550	49550	49550	0
363	20250327	124400	379969450	49550	49550	49550	49550	4
364	20250327	124300	379771250	49550	49550	49600	49550	8
365	20250327	124200	379374750	49550	49550	49550	49550	1
366	20250327	124100	379325200	49550	49550	49550	49550	4
367	20250327	124000	379127000	49550	49500	49550	49500	25
368	20250327	123900	377888350	49500	49500	49500	49500	4
369	20250327	123800	377690350	49500	49500	49500	49500	5
370	20250327	123700	377442850	49500	49500	49500	49500	0
371	20250327	123600	377442850	49500	49550	49550	49500	191
372	20250327	123500	367979050	49550	49550	49550	49550	1
373	20250327	123400	367929500	49550	49550	49550	49550	4
374	20250327	123300	367731300	49550	49550	49550	49550	5
375	20250327	123200	367483550	49550	49550	49550	49550	1
376	20250327	123100	367434000	49550	49550	49550	49550	5
377	20250327	123000	367186250	49550	49550	49550	49550	231
378	20250327	122900	355740200	49550	49550	49550	49550	1
379	20250327	122800	355690650	49550	49550	49550	49550	6
380	20250327	122700	355393350	49550	49550	49550	49550	4
381	20250327	122600	355195150	49550	49550	49550	49550	5
382	20250327	122500	354947400	49550	49550	49550	49550	5
383	20250327	122400	354699650	49550	49550	49550	49550	1
384	20250327	122300	354650100	49550	49550	49550	49550	3
385	20250327	122200	354501450	49550	49550	49550	49550	6
386	20250327	122100	354204150	49600	49600	49600	49550	56
387	20250327	122000	351426600	49550	49550	49550	49550	9
388	20250327	121900	350980650	49600	49600	49600	49600	14
389	20250327	121800	350286250	49550	49550	49550	49550	5
390	20250327	121700	350038500	49550	49550	49550	49550	5
391	20250327	121600	349790750	49550	49550	49550	49550	0
392	20250327	121500	349790750	49550	49550	49550	49550	6
393	20250327	121400	349493450	49550	49500	49550	49500	7
394	20250327	121300	349146800	49550	49550	49550	49550	0
395	20250327	121200	349146800	49550	49550	49550	49550	194
396	20250327	121100	339534100	49550	49550	49550	49550	12
397	20250327	121000	338939500	49550	49550	49550	49550	5
398	20250327	120900	338691750	49600	49550	49600	49550	7
399	20250327	120800	338344800	49550	49550	49550	49550	0
400	20250327	120700	338344800	49550	49550	49550	49550	6
401	20250327	120600	338047500	49550	49550	49600	49550	36
402	20250327	120500	336263550	49550	49550	49550	49550	0
403	20250327	120400	336263550	49550	49550	49550	49550	4
404	20250327	120300	336065350	49550	49550	49550	49550	2
405	20250327	120200	335966250	49550	49550	49550	49550	5
406	20250327	120100	335718500	49550	49550	49550	49550	4
407	20250327	120000	335520300	49550	49550	49550	49550	2
408	20250327	115900	335421200	49550	49550	49550	49550	4
409	20250327	115800	335223000	49550	49550	49550	49550	0
410	20250327	115700	335223000	49550	49550	49550	49550	5
411	20250327	115600	334975250	49550	49550	49550	49550	5
412	20250327	115500	334727500	49550	49550	49550	49550	2
413	20250327	115400	334628400	49550	49550	49550	49550	3
414	20250327	115300	334479750	49550	49600	49600	49550	5
415	20250327	115200	334231800	49600	49550	49600	49550	2
416	20250327	115100	334132650	49550	49550	49550	49550	6
417	20250327	115000	333835350	49550	49550	49550	49550	4
418	20250327	114900	333637150	49550	49550	49550	49550	1
419	20250327	114800	333587600	49550	49600	49600	49550	4
420	20250327	114700	333389300	49600	49550	49600	49550	11
421	20250327	114600	332844050	49550	49500	49550	49500	5
422	20250327	114500	332596500	49550	49500	49550	49500	9
423	20250327	114400	332150800	49550	49550	49550	49550	0
424	20250327	114300	332150800	49550	49550	49550	49550	4
425	20250327	114200	331952600	49550	49550	49550	49550	2
426	20250327	114100	331853500	49550	49550	49550	49550	5
427	20250327	114000	331605750	49550	49550	49550	49550	4
428	20250327	113900	331407550	49550	49550	49550	49550	51
429	20250327	113800	328880500	49550	49550	49550	49550	4
430	20250327	113700	328682300	49550	49550	49550	49550	1
431	20250327	113600	328632750	49600	49600	49600	49600	2
432	20250327	113500	328533550	49550	49550	49550	49550	3
433	20250327	113400	328384900	49550	49600	49600	49550	154
434	20250327	113300	320754000	49600	49600	49600	49600	2
435	20250327	113200	320654800	49600	49550	49600	49550	7
436	20250327	113100	320307800	49550	49550	49550	49550	1
437	20250327	113000	320258250	49550	49550	49550	49550	8
438	20250327	112900	319861850	49550	49550	49550	49550	0
439	20250327	112800	319861850	49550	49700	49700	49550	479
440	20250327	112700	296090800	49700	49700	49700	49700	5
441	20250327	112600	295842300	49700	49700	49700	49700	1
442	20250327	112500	295792600	49700	49700	49700	49700	4
443	20250327	112400	295593800	49700	49700	49700	49700	26
444	20250327	112300	294301600	49700	49700	49700	49700	0
445	20250327	112200	294301600	49700	49750	49750	49700	4
446	20250327	112100	294102750	49700	49700	49700	49700	4
447	20250327	112000	293903950	49750	49750	49750	49750	1
448	20250327	111900	293854200	49700	49650	49700	49650	22
449	20250327	111800	292761000	49700	49650	49700	49650	5
450	20250327	111700	292512700	49650	49650	49650	49650	2
451	20250327	111600	292413400	49650	49650	49650	49650	5
452	20250327	111500	292165150	49650	49650	49650	49650	6
453	20250327	111400	291867250	49650	49650	49650	49650	3
454	20250327	111300	291718300	49650	49650	49650	49650	1
455	20250327	111200	291668650	49650	49650	49700	49650	6
456	20250327	111100	291370700	49650	49650	49650	49650	7
457	20250327	111000	291023150	49650	49700	49700	49650	5
458	20250327	110900	290774700	49650	49650	49650	49650	5
459	20250327	110800	290526450	49650	49650	49650	49650	4
460	20250327	110700	290327850	49650	49650	49650	49650	0
461	20250327	110600	290327850	49650	49650	49700	49650	6
462	20250327	110500	290029900	49650	49650	49700	49650	8
463	20250327	110400	289632600	49650	49650	49650	49650	1
464	20250327	110300	289582950	49650	49650	49650	49650	3
465	20250327	110200	289434000	49650	49650	49650	49650	5
466	20250327	110100	289185750	49650	49650	49650	49650	0
467	20250327	110000	289185750	49650	49650	49650	49650	0
468	20250327	105900	289185750	49650	49700	49700	49650	10
469	20250327	105800	288689050	49700	49700	49700	49700	24
470	20250327	105700	287496250	49700	49650	49700	49650	10
471	20250327	105600	286999350	49700	49700	49700	49700	39
472	20250327	105500	285061050	49700	49700	49700	49700	1
473	20250327	105400	285011350	49850	49850	49850	49850	1
474	20250327	105300	284961500	49900	49700	49900	49700	11
475	20250327	105200	284413500	49850	49800	49850	49750	6
476	20250327	105100	284114800	49750	49850	49850	49750	2
477	20250327	105000	284015200	49750	49700	49750	49700	16
478	20250327	104900	283219500	49700	49700	49700	49700	9
479	20250327	104800	282772200	49700	49700	49700	49700	1
480	20250327	104700	282722500	49750	49800	49800	49750	56
481	20250327	104600	279936200	49800	49800	49800	49800	4
482	20250327	104500	279737000	49850	49850	49850	49850	0
483	20250327	104400	279737000	49850	49800	49850	49800	8
484	20250327	104300	279338500	49750	49800	49850	49750	10
485	20250327	104200	278840600	49850	49850	49850	49850	14
486	20250327	104100	278142700	49850	49850	49850	49850	8
487	20250327	104000	277743900	49900	49750	49900	49750	52
488	20250327	103900	275150650	49750	49750	49750	49750	4
489	20250327	103800	274951650	49750	49750	49750	49750	4
490	20250327	103700	274752650	49750	49800	49800	49750	11
491	20250327	103600	274205350	49800	49800	49800	49800	2
492	20250327	103500	274105750	49800	49750	49800	49750	105
493	20250327	103400	268876850	49700	49650	49700	49650	5
494	20250327	103300	268628500	49650	49650	49650	49650	4
495	20250327	103200	268429900	49700	49700	49700	49700	1
496	20250327	103100	268380200	49750	49600	49750	49600	40
497	20250327	103000	266391000	49550	49600	49600	49550	7
498	20250327	102900	266043850	49600	49600	49600	49600	5
499	20250327	102800	265795850	49550	49550	49550	49550	1
500	20250327	102700	265746300	49550	49550	49550	49550	3
501	20250327	102600	265597650	49700	49600	49700	49600	236
502	20250327	102500	253870050	49550	49550	49550	49550	1
503	20250327	102400	253820500	49550	49550	49550	49550	4
504	20250327	102300	253622300	49550	49550	49550	49550	4
505	20250327	102200	253424100	49550	49550	49550	49550	1
506	20250327	102100	253374550	49550	49500	49550	49500	5
507	20250327	102000	253127000	49500	49500	49500	49500	4
508	20250327	101900	252929000	49450	49500	49500	49450	29
509	20250327	101800	251493600	49450	49450	49450	49450	1
510	20250327	101700	251444150	49400	49400	49450	49400	8
511	20250327	101600	251048850	49500	49500	49500	49400	576
512	20250327	101500	222573200	49500	49600	49625	49500	711
513	20250327	101400	187355875	49600	49600	49600	49600	244
514	20250327	101300	175253475	49650	49650	49650	49650	27
515	20250327	101200	173912925	49650	49700	49700	49650	163
516	20250327	101100	165818575	49700	49750	49750	49650	7
517	20250327	101000	165470725	49750	49750	49750	49700	20
518	20250327	100900	164475925	49750	49650	49750	49650	145
519	20250327	100800	157276125	49650	49700	49700	49650	27
520	20250327	100700	155934275	49700	49700	49750	49700	11
521	20250327	100600	155387475	49700	49750	49800	49700	219
522	20250327	100500	144502925	49700	49750	49750	49700	251
523	20250327	100400	132025875	49750	49800	49800	49750	107
524	20250327	100300	126702475	49750	49850	49850	49750	73
525	20250327	100200	123068325	49850	49850	49850	49850	30
526	20250327	100100	121572825	49800	49850	49850	49800	14
527	20250327	100000	120875175	49850	49900	49900	49850	3
528	20250327	095900	120725575	49900	49800	49900	49800	10
529	20250327	095800	120226925	49800	49800	49850	49800	11
530	20250327	095700	119679075	49900	49900	49900	49900	4
531	20250327	095600	119479475	49900	49850	49900	49750	599
532	20250327	095500	89645875	49900	49850	49900	49850	5
533	20250327	095400	89396575	49875	49900	49900	49875	6
534	20250327	095300	89097300	49850	49900	49900	49850	11
535	20250327	095200	88548450	49900	49950	49950	49900	671
536	20250327	095100	55053850	49950	49950	49950	49950	3
537	20250327	095000	54904000	50000	50000	50000	50000	0
538	20250327	094900	54904000	50000	50000	50000	50000	2
539	20250327	094800	54804000	50000	50100	50100	50000	306
540	20250327	094700	39497900	50100	50100	50100	50100	0
541	20250327	094600	39497900	50100	50100	50100	50100	2
542	20250327	094500	39397700	50100	50100	50100	50100	8
543	20250327	094400	38996900	50100	50100	50100	50100	0
544	20250327	094300	38996900	50100	50100	50100	50100	2
545	20250327	094200	38896700	50100	50100	50100	50100	7
546	20250327	094100	38546000	50100	50100	50100	50100	1
547	20250327	094000	38495900	50100	50100	50100	50100	0
548	20250327	093900	38495900	50100	50100	50100	50100	6
549	20250327	093800	38195300	50100	50100	50200	50100	5
550	20250327	093700	37944700	50100	50100	50100	50100	0
551	20250327	093600	37944700	50100	50100	50100	50100	2
552	20250327	093500	37844500	50100	50000	50100	50000	7
553	20250327	093400	37494100	50200	50100	50200	50100	3
554	20250327	093300	37343700	50100	50100	50100	50100	11
555	20250327	093200	36792600	50000	50000	50100	50000	8
556	20250327	093100	36392500	50100	50000	50100	50000	3
557	20250327	093000	36242400	50100	50000	50100	50000	45
558	20250327	092900	33988000	50100	50000	50100	50000	8
559	20250327	092800	33587900	50000	50100	50100	50000	14
560	20250327	092700	32887800	50000	50000	50000	50000	1
561	20250327	092600	32837800	50000	50000	50000	50000	6
562	20250327	092500	32537800	50000	50100	50100	50000	5
563	20250327	092400	32287400	50000	50100	50100	50000	493
564	20250327	092300	7627800	50100	50200	50200	50100	5
565	20250327	092200	7376900	50200	50200	50200	50200	0
566	20250327	092100	7376900	50200	50200	50200	50200	15
567	20250327	092000	6623900	50200	50200	50200	50200	4
568	20250327	091900	6423100	50200	50200	50300	50200	10
569	20250327	091800	5921000	50300	50300	50300	50300	2
570	20250327	091700	5820400	50200	50200	50200	50200	1
571	20250327	091600	5770200	50200	50200	50200	50200	10
572	20250327	091500	5268200	50200	50200	50200	50200	0
573	20250327	091400	5268200	50200	50200	50200	50200	1
574	20250327	091300	5218000	50300	50200	50300	50200	8
575	20250327	091200	4816300	50300	50300	50300	50300	0
576	20250327	091100	4816300	50300	50300	50300	50300	0
577	20250327	091000	4816300	50300	50300	50300	50300	1
578	20250327	090900	4766000	50300	50300	50300	50300	0
579	20250327	090800	4766000	50300	50300	50300	50300	0
580	20250327	090700	4766000	50300	50300	50300	50300	0
581	20250327	090600	4766000	50300	50300	50300	50300	1
582	20250327	090500	4715700	50100	50100	50100	50100	0
583	20250327	090400	4715700	50100	50100	50100	50100	0
584	20250327	090300	4715700	50100	50100	50100	50100	0
585	20250327	090200	4715700	50100	50100	50100	50100	0
586	20250327	090100	4715700	50100	50100	50100	50100	20
587	20250327	090000	3713700	50100	50500	50500	50100	74