KissMeData/007540/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184600	193816650	49600	49600	49600	49600	135
3	20240329	184500	193816650	49600	49600	49600	49600	0
4	20240329	184400	193816650	49600	49600	49600	49600	0
5	20240329	184300	193816650	49600	49600	49600	49600	0
6	20240329	184200	193816650	49600	49600	49600	49600	0
7	20240329	184100	193816650	49600	49600	49600	49600	0
8	20240329	184000	193816650	49600	49600	49600	49600	0
9	20240329	183900	193816650	49600	49600	49600	49600	0
10	20240329	183800	193816650	49600	49600	49600	49600	0
11	20240329	183700	193816650	49600	49600	49600	49600	0
12	20240329	183600	193816650	49600	49600	49600	49600	0
13	20240329	183500	193816650	49600	49600	49600	49600	0
14	20240329	183400	193816650	49600	49600	49600	49600	0
15	20240329	183300	193816650	49600	49600	49600	49600	0
16	20240329	183200	193816650	49600	49600	49600	49600	0
17	20240329	183100	193816650	49600	49600	49600	49600	0
18	20240329	183000	193816650	49600	49600	49600	49600	0
19	20240329	182900	193816650	49600	49600	49600	49600	0
20	20240329	182800	193816650	49600	49600	49600	49600	0
21	20240329	182700	193816650	49600	49600	49600	49600	0
22	20240329	182600	193816650	49600	49600	49600	49600	0
23	20240329	182500	193816650	49600	49600	49600	49600	0
24	20240329	182400	193816650	49600	49600	49600	49600	0
25	20240329	182300	193816650	49600	49600	49600	49600	0
26	20240329	182200	193816650	49600	49600	49600	49600	0
27	20240329	182100	193816650	49600	49600	49600	49600	0
28	20240329	182000	193816650	49600	49600	49600	49600	0
29	20240329	181900	193816650	49600	49600	49600	49600	0
30	20240329	181800	193816650	49600	49600	49600	49600	0
31	20240329	181700	193816650	49600	49600	49600	49600	0
32	20240329	181600	193816650	49600	49600	49600	49600	135
33	20240329	181500	193816650	49600	49600	49600	49600	0
34	20240329	181400	193816650	49600	49600	49600	49600	0
35	20240329	181300	193816650	49600	49600	49600	49600	0
36	20240329	181200	193816650	49600	49600	49600	49600	0
37	20240329	181100	193816650	49600	49600	49600	49600	0
38	20240329	181000	193816650	49600	49600	49600	49600	0
39	20240329	180900	193816650	49600	49600	49600	49600	0
40	20240329	180800	193816650	49600	49600	49600	49600	0
41	20240329	180700	193816650	49600	49600	49600	49600	0
42	20240329	180600	193816650	49600	49600	49600	49600	0
43	20240329	180500	193816650	49600	49600	49600	49600	0
44	20240329	180400	193816650	49600	49600	49600	49600	0
45	20240329	180300	193816650	49600	49600	49600	49600	0
46	20240329	180200	193816650	49600	49600	49600	49600	0
47	20240329	180100	193816650	49600	49600	49600	49600	0
48	20240329	180000	193816650	49600	49600	49600	49600	0
49	20240329	175900	193816650	49600	49600	49600	49600	0
50	20240329	175800	193816650	49600	49600	49600	49600	0
51	20240329	175700	193816650	49600	49600	49600	49600	0
52	20240329	175600	193816650	49600	49600	49600	49600	0
53	20240329	175500	193816650	49600	49600	49600	49600	0
54	20240329	175400	193816650	49600	49600	49600	49600	0
55	20240329	175300	193816650	49600	49600	49600	49600	0
56	20240329	175200	193816650	49600	49600	49600	49600	0
57	20240329	175100	193816650	49600	49600	49600	49600	0
58	20240329	175000	193816650	49600	49600	49600	49600	0
59	20240329	174900	193816650	49600	49600	49600	49600	0
60	20240329	174800	193816650	49600	49600	49600	49600	0
61	20240329	174700	193816650	49600	49600	49600	49600	0
62	20240329	174600	193816650	49600	49600	49600	49600	135
63	20240329	174500	193816650	49600	49600	49600	49600	0
64	20240329	174400	193816650	49600	49600	49600	49600	0
65	20240329	174300	193816650	49600	49600	49600	49600	0
66	20240329	174200	193816650	49600	49600	49600	49600	0
67	20240329	174100	193816650	49600	49600	49600	49600	0
68	20240329	174000	193816650	49600	49600	49600	49600	0
69	20240329	173900	193816650	49600	49600	49600	49600	0
70	20240329	173800	193816650	49600	49600	49600	49600	0
71	20240329	173700	193816650	49600	49600	49600	49600	0
72	20240329	173600	193816650	49600	49600	49600	49600	0
73	20240329	173500	193816650	49600	49600	49600	49600	0
74	20240329	173400	193816650	49600	49600	49600	49600	0
75	20240329	173300	193816650	49600	49600	49600	49600	0
76	20240329	173200	193816650	49600	49600	49600	49600	0
77	20240329	173100	193816650	49600	49600	49600	49600	0
78	20240329	173000	193816650	49600	49600	49600	49600	0
79	20240329	172900	193816650	49600	49600	49600	49600	0
80	20240329	172800	193816650	49600	49600	49600	49600	0
81	20240329	172700	193816650	49600	49600	49600	49600	0
82	20240329	172600	193816650	49600	49600	49600	49600	0
83	20240329	172500	193816650	49600	49600	49600	49600	0
84	20240329	172400	193816650	49600	49600	49600	49600	0
85	20240329	172300	193816650	49600	49600	49600	49600	0
86	20240329	172200	193816650	49600	49600	49600	49600	0
87	20240329	172100	193816650	49600	49600	49600	49600	0
88	20240329	172000	193816650	49600	49600	49600	49600	0
89	20240329	171900	193816650	49600	49600	49600	49600	0
90	20240329	171800	193816650	49600	49600	49600	49600	0
91	20240329	171700	193816650	49600	49600	49600	49600	0
92	20240329	171600	193816650	49600	49600	49600	49600	135
93	20240329	171500	193816650	49600	49600	49600	49600	0
94	20240329	171400	193816650	49600	49600	49600	49600	0
95	20240329	171300	193816650	49600	49600	49600	49600	0
96	20240329	171200	193816650	49600	49600	49600	49600	0
97	20240329	171100	193816650	49600	49600	49600	49600	0
98	20240329	171000	193816650	49600	49600	49600	49600	0
99	20240329	170900	193816650	49600	49600	49600	49600	0
100	20240329	170800	193816650	49600	49600	49600	49600	0
101	20240329	170700	193816650	49600	49600	49600	49600	0
102	20240329	170600	193816650	49600	49600	49600	49600	0
103	20240329	170500	193816650	49600	49600	49600	49600	0
104	20240329	170400	193816650	49600	49600	49600	49600	0
105	20240329	170300	193816650	49600	49600	49600	49600	0
106	20240329	170200	193816650	49600	49600	49600	49600	0
107	20240329	170100	193816650	49600	49600	49600	49600	0
108	20240329	170000	193816650	49600	49600	49600	49600	0
109	20240329	165900	193816650	49600	49600	49600	49600	0
110	20240329	165800	193816650	49600	49600	49600	49600	0
111	20240329	165700	193816650	49600	49600	49600	49600	0
112	20240329	165600	193816650	49600	49600	49600	49600	0
113	20240329	165500	193816650	49600	49600	49600	49600	0
114	20240329	165400	193816650	49600	49600	49600	49600	0
115	20240329	165300	193816650	49600	49600	49600	49600	0
116	20240329	165200	193816650	49600	49600	49600	49600	0
117	20240329	165100	193816650	49600	49600	49600	49600	0
118	20240329	165000	193816650	49600	49600	49600	49600	0
119	20240329	164900	193816650	49600	49600	49600	49600	0
120	20240329	164800	193816650	49600	49600	49600	49600	0
121	20240329	164700	193816650	49600	49600	49600	49600	0
122	20240329	164600	193816650	49600	49600	49600	49600	135
123	20240329	164500	193816650	49600	49600	49600	49600	0
124	20240329	164400	193816650	49600	49600	49600	49600	0
125	20240329	164300	193816650	49600	49600	49600	49600	0
126	20240329	164200	193816650	49600	49600	49600	49600	0
127	20240329	164100	193816650	49600	49600	49600	49600	0
128	20240329	164000	193816650	49600	49600	49600	49600	0
129	20240329	163900	193816650	49600	49600	49600	49600	0
130	20240329	163800	193816650	49600	49600	49600	49600	0
131	20240329	163700	193816650	49600	49600	49600	49600	0
132	20240329	163600	193816650	49600	49600	49600	49600	0
133	20240329	163500	193816650	49600	49600	49600	49600	0
134	20240329	163400	193816650	49600	49600	49600	49600	0
135	20240329	163300	193816650	49600	49600	49600	49600	0
136	20240329	163200	193816650	49600	49600	49600	49600	0
137	20240329	163100	193816650	49600	49600	49600	49600	0
138	20240329	163000	193816650	49600	49600	49600	49600	0
139	20240329	162900	193816650	49600	49600	49600	49600	0
140	20240329	162800	193816650	49600	49600	49600	49600	0
141	20240329	162700	193816650	49600	49600	49600	49600	0
142	20240329	162600	193816650	49600	49600	49600	49600	0
143	20240329	162500	193816650	49600	49600	49600	49600	0
144	20240329	162400	193816650	49600	49600	49600	49600	0
145	20240329	162300	193816650	49600	49600	49600	49600	0
146	20240329	162200	193816650	49600	49600	49600	49600	0
147	20240329	162100	193816650	49600	49600	49600	49600	0
148	20240329	162000	193816650	49600	49600	49600	49600	0
149	20240329	161900	193816650	49600	49600	49600	49600	0
150	20240329	161800	193816650	49600	49600	49600	49600	0
151	20240329	161700	193816650	49600	49600	49600	49600	0
152	20240329	161600	193816650	49600	49600	49600	49600	135
153	20240329	161500	193816650	49600	49600	49600	49600	0
154	20240329	161400	193816650	49600	49600	49600	49600	0
155	20240329	161300	193816650	49600	49600	49600	49600	0
156	20240329	161200	193816650	49600	49600	49600	49600	0
157	20240329	161100	193816650	49600	49600	49600	49600	0
158	20240329	161000	193816650	49600	49600	49600	49600	0
159	20240329	160900	193816650	49600	49600	49600	49600	0
160	20240329	160800	193816650	49600	49600	49600	49600	0
161	20240329	160700	193816650	49600	49600	49600	49600	0
162	20240329	160600	193816650	49600	49600	49600	49600	0
163	20240329	160500	193816650	49600	49600	49600	49600	0
164	20240329	160400	193816650	49600	49600	49600	49600	0
165	20240329	160300	193816650	49600	49600	49600	49600	0
166	20240329	160200	193816650	49600	49600	49600	49600	0
167	20240329	160100	193816650	49600	49600	49600	49600	0
168	20240329	160000	193816650	49600	49600	49600	49600	0
169	20240329	155900	193816650	49600	49600	49600	49600	0
170	20240329	155800	193816650	49600	49600	49600	49600	0
171	20240329	155700	193816650	49600	49600	49600	49600	0
172	20240329	155600	193816650	49600	49600	49600	49600	0
173	20240329	155500	193816650	49600	49600	49600	49600	0
174	20240329	155400	193816650	49600	49600	49600	49600	0
175	20240329	155300	193816650	49600	49600	49600	49600	0
176	20240329	155200	193816650	49600	49600	49600	49600	0
177	20240329	155100	193816650	49600	49600	49600	49600	0
178	20240329	155000	193816650	49600	49600	49600	49600	0
179	20240329	154900	193816650	49600	49600	49600	49600	0
180	20240329	154800	193816650	49600	49600	49600	49600	0
181	20240329	154700	193816650	49600	49600	49600	49600	0
182	20240329	154600	193816650	49600	49600	49600	49600	135
183	20240329	154500	193816650	49600	49600	49600	49600	0
184	20240329	154400	193816650	49600	49600	49600	49600	0
185	20240329	154300	193816650	49600	49600	49600	49600	0
186	20240329	154200	193816650	49600	49600	49600	49600	0
187	20240329	154100	193816650	49600	49600	49600	49600	0
188	20240329	154000	193816650	49600	49600	49600	49600	0
189	20240329	153900	193816650	49600	49600	49600	49600	0
190	20240329	153800	193816650	49600	49600	49600	49600	0
191	20240329	153700	193816650	49600	49600	49600	49600	0
192	20240329	153600	193816650	49600	49600	49600	49600	0
193	20240329	153500	193816650	49600	49600	49600	49600	0
194	20240329	153400	193816650	49600	49600	49600	49600	0
195	20240329	153300	193816650	49600	49600	49600	49600	0
196	20240329	153200	193816650	49600	49600	49600	49600	0
197	20240329	153100	193816650	49600	49600	49600	49600	0
198	20240329	153000	193816650	49600	49600	49600	49600	135
199	20240329	152900	187120650	49550	49550	49550	49550	0
200	20240329	152800	187120650	49550	49550	49550	49550	0
201	20240329	152700	187120650	49550	49550	49550	49550	0
202	20240329	152600	187120650	49550	49550	49550	49550	0
203	20240329	152500	187120650	49550	49550	49550	49550	0
204	20240329	152400	187120650	49550	49550	49550	49550	0
205	20240329	152300	187120650	49550	49550	49550	49550	0
206	20240329	152200	187120650	49550	49550	49550	49550	0
207	20240329	152100	187120650	49550	49550	49550	49550	0
208	20240329	152000	187120650	49550	49550	49550	49550	0
209	20240329	151900	187120650	49550	49500	49550	49500	98
210	20240329	151800	182268400	49400	49400	49400	49400	10
211	20240329	151700	181774400	49450	49450	49450	49450	5
212	20240329	151600	181527150	49450	49450	49450	49450	20
213	20240329	151500	180538150	49400	49400	49400	49400	1
214	20240329	151400	180488750	49300	49300	49300	49300	0
215	20240329	151300	180488750	49300	49300	49300	49300	0
216	20240329	151200	180488750	49300	49300	49300	49300	2
217	20240329	151100	180390150	49300	49300	49300	49300	0
218	20240329	151000	180390150	49300	49300	49300	49300	50
219	20240329	150900	177925150	49350	49350	49350	49350	18
220	20240329	150800	177036850	49300	49300	49300	49300	0
221	20240329	150700	177036850	49300	49300	49300	49300	0
222	20240329	150600	177036850	49300	49300	49300	49300	0
223	20240329	150500	177036850	49300	49300	49300	49300	0
224	20240329	150400	177036850	49300	49350	49350	49300	10
225	20240329	150300	176543700	49450	49450	49450	49450	1
226	20240329	150200	176494250	49400	49400	49400	49400	0
227	20240329	150100	176494250	49400	49400	49400	49400	0
228	20240329	150000	176494250	49400	49400	49400	49400	3
229	20240329	145900	176346050	49400	49400	49400	49400	1
230	20240329	145800	176296650	49350	49350	49350	49350	0
231	20240329	145700	176296650	49350	49350	49350	49350	10
232	20240329	145600	175803150	49350	49300	49350	49300	32
233	20240329	145500	174225450	49350	49350	49350	49350	1
234	20240329	145400	174176100	49300	49300	49300	49300	0
235	20240329	145300	174176100	49300	49350	49350	49300	134
236	20240329	145200	167568500	49350	49350	49350	49350	103
237	20240329	145100	162485450	49350	49350	49350	49350	0
238	20240329	145000	162485450	49350	49350	49350	49350	0
239	20240329	144900	162485450	49350	49350	49350	49350	16
240	20240329	144800	161695850	49350	49350	49350	49350	30
241	20240329	144700	160215350	49500	49500	49500	49500	9
242	20240329	144600	159769850	49400	49400	49400	49400	1
243	20240329	144500	159720450	49400	49400	49400	49400	0
244	20240329	144400	159720450	49400	49400	49400	49400	56
245	20240329	144300	156954050	49450	49450	49450	49450	0
246	20240329	144200	156954050	49450	49450	49450	49450	0
247	20240329	144100	156954050	49450	49450	49450	49450	0
248	20240329	144000	156954050	49450	49450	49450	49450	74
249	20240329	143900	153294750	49450	49450	49450	49450	0
250	20240329	143800	153294750	49450	49450	49450	49450	2
251	20240329	143700	153195850	49450	49450	49450	49450	0
252	20240329	143600	153195850	49450	49450	49450	49450	0
253	20240329	143500	153195850	49450	49450	49450	49450	0
254	20240329	143400	153195850	49450	49450	49450	49450	10
255	20240329	143300	152701350	49500	49500	49500	49500	0
256	20240329	143200	152701350	49500	49500	49500	49500	6
257	20240329	143100	152404350	49500	49500	49500	49500	1
258	20240329	143000	152354850	49450	49450	49450	49450	2
259	20240329	142900	152255950	49450	49450	49450	49450	2
260	20240329	142800	152157050	49450	49450	49450	49450	8
261	20240329	142700	151761450	49450	49450	49450	49450	4
262	20240329	142600	151563650	49450	49450	49450	49450	0
263	20240329	142500	151563650	49450	49450	49450	49450	0
264	20240329	142400	151563650	49450	49450	49450	49450	0
265	20240329	142300	151563650	49450	49450	49450	49450	0
266	20240329	142200	151563650	49450	49450	49450	49450	1
267	20240329	142100	151514200	49450	49450	49450	49450	0
268	20240329	142000	151514200	49450	49450	49450	49450	0
269	20240329	141900	151514200	49450	49450	49450	49450	0
270	20240329	141800	151514200	49450	49450	49450	49450	0
271	20240329	141700	151514200	49450	49450	49450	49450	0
272	20240329	141600	151514200	49450	49450	49450	49450	0
273	20240329	141500	151514200	49450	49450	49450	49450	0
274	20240329	141400	151514200	49450	49450	49450	49450	0
275	20240329	141300	151514200	49450	49450	49450	49450	0
276	20240329	141200	151514200	49450	49450	49450	49450	0
277	20240329	141100	151514200	49450	49450	49450	49450	0
278	20240329	141000	151514200	49450	49450	49450	49450	0
279	20240329	140900	151514200	49450	49450	49450	49450	84
280	20240329	140800	147360400	49450	49500	49500	49450	48
281	20240329	140700	144985800	49500	49500	49500	49500	0
282	20240329	140600	144985800	49500	49500	49500	49500	1
283	20240329	140500	144936300	49500	49500	49500	49500	9
284	20240329	140400	144490800	49600	49600	49600	49600	10
285	20240329	140300	143994800	49500	49500	49500	49500	1
286	20240329	140200	143945300	49500	49500	49500	49500	26
287	20240329	140100	142658300	49550	49550	49550	49550	0
288	20240329	140000	142658300	49550	49550	49550	49550	5
289	20240329	135900	142410550	49550	49550	49550	49550	2
290	20240329	135800	142311450	49500	49500	49500	49500	5
291	20240329	135700	142063950	49500	49500	49500	49500	14
292	20240329	135600	141370950	49450	49500	49500	49450	5
293	20240329	135500	141123600	49450	49450	49450	49450	1
294	20240329	135400	141074150	49400	49400	49400	49400	0
295	20240329	135300	141074150	49400	49400	49400	49400	0
296	20240329	135200	141074150	49400	49400	49400	49400	0
297	20240329	135100	141074150	49400	49400	49400	49400	0
298	20240329	135000	141074150	49400	49400	49400	49400	0
299	20240329	134900	141074150	49400	49400	49400	49400	0
300	20240329	134800	141074150	49400	49400	49400	49400	0
301	20240329	134700	141074150	49400	49400	49400	49400	11
302	20240329	134600	140530750	49400	49450	49450	49400	2
303	20240329	134500	140431900	49450	49450	49450	49450	0
304	20240329	134400	140431900	49450	49450	49450	49450	0
305	20240329	134300	140431900	49450	49450	49450	49450	0
306	20240329	134200	140431900	49450	49450	49450	49450	0
307	20240329	134100	140431900	49450	49450	49450	49450	1
308	20240329	134000	140382450	49450	49450	49450	49450	0
309	20240329	133900	140382450	49450	49450	49450	49450	1
310	20240329	133800	140333000	49500	49500	49500	49500	0
311	20240329	133700	140333000	49500	49500	49500	49500	0
312	20240329	133600	140333000	49500	49500	49500	49500	0
313	20240329	133500	140333000	49500	49500	49500	49500	5
314	20240329	133400	140085500	49450	49450	49450	49450	0
315	20240329	133300	140085500	49450	49450	49450	49450	0
316	20240329	133200	140085500	49450	49450	49450	49450	0
317	20240329	133100	140085500	49450	49450	49450	49450	0
318	20240329	133000	140085500	49450	49450	49450	49450	0
319	20240329	132900	140085500	49450	49450	49450	49450	1
320	20240329	132800	140036050	49450	49450	49450	49450	21
321	20240329	132700	138997600	49500	49500	49500	49500	0
322	20240329	132600	138997600	49500	49500	49500	49500	0
323	20240329	132500	138997600	49500	49500	49500	49500	0
324	20240329	132400	138997600	49500	49500	49500	49500	4
325	20240329	132300	138799600	49500	49500	49500	49500	0
326	20240329	132200	138799600	49500	49500	49500	49500	0
327	20240329	132100	138799600	49500	49500	49500	49500	0
328	20240329	132000	138799600	49500	49500	49500	49500	0
329	20240329	131900	138799600	49500	49500	49500	49500	0
330	20240329	131800	138799600	49500	49500	49500	49500	0
331	20240329	131700	138799600	49500	49500	49500	49500	0
332	20240329	131600	138799600	49500	49500	49500	49500	15
333	20240329	131500	138057100	49500	49500	49500	49500	0
334	20240329	131400	138057100	49500	49500	49500	49500	0
335	20240329	131300	138057100	49500	49500	49500	49500	0
336	20240329	131200	138057100	49500	49500	49500	49500	0
337	20240329	131100	138057100	49500	49500	49500	49500	0
338	20240329	131000	138057100	49500	49500	49500	49500	0
339	20240329	130900	138057100	49500	49500	49500	49500	0
340	20240329	130800	138057100	49500	49500	49500	49500	0
341	20240329	130700	138057100	49500	49500	49500	49500	0
342	20240329	130600	138057100	49500	49500	49500	49500	11
343	20240329	130500	137512600	49500	49500	49500	49500	0
344	20240329	130400	137512600	49500	49500	49500	49500	1
345	20240329	130300	137463100	49500	49500	49500	49500	0
346	20240329	130200	137463100	49500	49500	49500	49500	0
347	20240329	130100	137463100	49500	49500	49500	49500	0
348	20240329	130000	137463100	49500	49500	49500	49500	0
349	20240329	125900	137463100	49500	49500	49500	49500	10
350	20240329	125800	136968100	49550	49550	49550	49550	1
351	20240329	125700	136918550	49550	49550	49550	49550	0
352	20240329	125600	136918550	49550	49550	49550	49550	0
353	20240329	125500	136918550	49550	49550	49550	49550	0
354	20240329	125400	136918550	49550	49550	49550	49550	0
355	20240329	125300	136918550	49550	49550	49550	49550	0
356	20240329	125200	136918550	49550	49550	49550	49550	0
357	20240329	125100	136918550	49550	49550	49550	49550	50
358	20240329	125000	134441050	49550	49450	49550	49450	95
359	20240329	124900	129734750	49350	49350	49350	49350	0
360	20240329	124800	129734750	49350	49350	49350	49350	0
361	20240329	124700	129734750	49350	49350	49350	49350	0
362	20240329	124600	129734750	49350	49350	49350	49350	0
363	20240329	124500	129734750	49350	49350	49350	49350	0
364	20240329	124400	129734750	49350	49350	49350	49350	0
365	20240329	124300	129734750	49350	49350	49350	49350	0
366	20240329	124200	129734750	49350	49350	49350	49350	0
367	20240329	124100	129734750	49350	49350	49350	49350	0
368	20240329	124000	129734750	49350	49350	49350	49350	0
369	20240329	123900	129734750	49350	49350	49350	49350	5
370	20240329	123800	129488000	49400	49400	49400	49400	0
371	20240329	123700	129488000	49400	49400	49400	49400	0
372	20240329	123600	129488000	49400	49400	49400	49400	0
373	20240329	123500	129488000	49400	49400	49400	49400	0
374	20240329	123400	129488000	49400	49400	49400	49400	6
375	20240329	123300	129191600	49400	49400	49400	49400	1
376	20240329	123200	129142200	49400	49400	49400	49400	10
377	20240329	123100	128648200	49400	49400	49400	49400	0
378	20240329	123000	128648200	49400	49400	49400	49400	0
379	20240329	122900	128648200	49400	49400	49400	49400	0
380	20240329	122800	128648200	49400	49400	49400	49400	1
381	20240329	122700	128598800	49250	49250	49250	49250	0
382	20240329	122600	128598800	49250	49250	49250	49250	0
383	20240329	122500	128598800	49250	49250	49250	49250	0
384	20240329	122400	128598800	49250	49250	49250	49250	0
385	20240329	122300	128598800	49250	49250	49250	49250	0
386	20240329	122200	128598800	49250	49250	49250	49250	4
387	20240329	122100	128401800	49250	49250	49250	49250	0
388	20240329	122000	128401800	49250	49250	49250	49250	0
389	20240329	121900	128401800	49250	49350	49350	49250	37
390	20240329	121800	126579450	49350	49250	49350	49250	28
391	20240329	121700	125200150	49450	49450	49450	49450	0
392	20240329	121600	125200150	49450	49400	49450	49300	342
393	20240329	121500	108326550	49450	49450	49450	49450	2
394	20240329	121400	108227650	49450	49450	49450	49450	0
395	20240329	121300	108227650	49450	49450	49450	49450	0
396	20240329	121200	108227650	49450	49450	49450	49450	0
397	20240329	121100	108227650	49450	49450	49450	49450	0
398	20240329	121000	108227650	49450	49450	49450	49450	6
399	20240329	120900	107930950	49450	49450	49450	49450	30
400	20240329	120800	106447450	49500	49550	49550	49500	89
401	20240329	120700	102041900	49500	49500	49500	49500	0
402	20240329	120600	102041900	49500	49500	49500	49500	0
403	20240329	120500	102041900	49500	49500	49500	49500	0
404	20240329	120400	102041900	49500	49500	49500	49500	0
405	20240329	120300	102041900	49500	49700	49700	49500	5
406	20240329	120200	101793800	49500	49500	49500	49500	0
407	20240329	120100	101793800	49500	49500	49500	49500	0
408	20240329	120000	101793800	49500	49500	49500	49500	0
409	20240329	115900	101793800	49500	49500	49500	49500	0
410	20240329	115800	101793800	49500	49500	49500	49500	0
411	20240329	115700	101793800	49500	49500	49500	49500	0
412	20240329	115600	101793800	49500	49500	49500	49500	0
413	20240329	115500	101793800	49500	49500	49500	49500	1
414	20240329	115400	101744300	49500	49500	49500	49500	0
415	20240329	115300	101744300	49500	49550	49550	49500	10
416	20240329	115200	101248850	49700	49700	49700	49700	1
417	20240329	115100	101199150	49750	49750	49750	49750	0
418	20240329	115000	101199150	49750	49750	49750	49750	0
419	20240329	114900	101199150	49750	49750	49750	49750	0
420	20240329	114800	101199150	49750	49750	49750	49750	0
421	20240329	114700	101199150	49750	49550	49750	49500	41
422	20240329	114600	99168200	49550	49550	49550	49550	0
423	20240329	114500	99168200	49550	49550	49550	49550	105
424	20240329	114400	93965450	49600	49600	49600	49600	78
425	20240329	114300	90096650	49650	49700	49700	49650	94
426	20240329	114200	85426150	49750	49750	49750	49750	50
427	20240329	114100	82938650	50000	50000	50000	50000	0
428	20240329	114000	82938650	50000	50000	50000	50000	0
429	20240329	113900	82938650	50000	50000	50000	50000	0
430	20240329	113800	82938650	50000	50000	50000	50000	11
431	20240329	113700	82388650	50000	50000	50000	50000	0
432	20240329	113600	82388650	50000	50000	50000	50000	0
433	20240329	113500	82388650	50000	49800	50000	49800	2
434	20240329	113400	82288850	49700	49700	49700	49700	0
435	20240329	113300	82288850	49700	49700	49700	49700	0
436	20240329	113200	82288850	49700	49700	49700	49700	0
437	20240329	113100	82288850	49700	49700	49700	49700	0
438	20240329	113000	82288850	49700	49700	49700	49700	0
439	20240329	112900	82288850	49700	49700	49700	49700	0
440	20240329	112800	82288850	49700	49700	49700	49700	0
441	20240329	112700	82288850	49700	49700	49700	49700	0
442	20240329	112600	82288850	49700	49700	49700	49700	0
443	20240329	112500	82288850	49700	49700	49700	49700	0
444	20240329	112400	82288850	49700	49700	49700	49700	0
445	20240329	112300	82288850	49700	49800	49800	49700	19
446	20240329	112200	81344450	49800	49800	49800	49800	3
447	20240329	112100	81195050	49800	49800	49800	49800	0
448	20240329	112000	81195050	49800	49800	49800	49800	0
449	20240329	111900	81195050	49800	49800	49800	49800	0
450	20240329	111800	81195050	49800	49800	49800	49800	0
451	20240329	111700	81195050	49800	49800	49800	49800	0
452	20240329	111600	81195050	49800	49800	49800	49800	8
453	20240329	111500	80796650	49650	49650	49650	49650	0
454	20240329	111400	80796650	49650	49650	49650	49650	0
455	20240329	111300	80796650	49650	49650	49650	49650	1
456	20240329	111200	80747000	49600	49600	49600	49600	0
457	20240329	111100	80747000	49600	49600	49600	49600	0
458	20240329	111000	80747000	49600	49600	49600	49600	5
459	20240329	110900	80499000	49550	49550	49550	49550	0
460	20240329	110800	80499000	49550	49550	49550	49550	0
461	20240329	110700	80499000	49550	49550	49550	49550	0
462	20240329	110600	80499000	49550	49550	49550	49550	0
463	20240329	110500	80499000	49550	49550	49550	49550	0
464	20240329	110400	80499000	49550	49550	49550	49550	0
465	20240329	110300	80499000	49550	49550	49550	49550	0
466	20240329	110200	80499000	49550	49550	49550	49550	0
467	20240329	110100	80499000	49550	49550	49550	49550	0
468	20240329	110000	80499000	49550	49550	49550	49550	3
469	20240329	105900	80350350	49550	49600	49600	49550	62
470	20240329	105800	77275400	49650	49650	49650	49650	133
471	20240329	105700	70671950	49700	49700	49700	49700	3
472	20240329	105600	70522850	49700	49700	49700	49700	12
473	20240329	105500	69926450	49700	49700	49700	49700	0
474	20240329	105400	69926450	49700	49700	49700	49700	0
475	20240329	105300	69926450	49700	49700	49700	49700	0
476	20240329	105200	69926450	49700	49700	49700	49700	0
477	20240329	105100	69926450	49700	49700	49700	49700	0
478	20240329	105000	69926450	49700	49700	49700	49700	0
479	20240329	104900	69926450	49700	49700	49700	49700	0
480	20240329	104800	69926450	49700	49700	49700	49700	19
481	20240329	104700	68982150	49700	49700	49700	49700	0
482	20240329	104600	68982150	49700	49700	49700	49700	0
483	20240329	104500	68982150	49700	49700	49700	49700	0
484	20240329	104400	68982150	49700	49700	49700	49700	0
485	20240329	104300	68982150	49700	49700	49700	49700	2
486	20240329	104200	68882750	49700	49700	49700	49700	25
487	20240329	104100	67640250	49700	49700	49700	49700	77
488	20240329	104000	63813350	49700	49700	49700	49700	0
489	20240329	103900	63813350	49700	49700	49700	49700	0
490	20240329	103800	63813350	49700	49700	49700	49700	0
491	20240329	103700	63813350	49700	49700	49700	49700	155
492	20240329	103600	56109850	49750	49750	49750	49750	1
493	20240329	103500	56060100	49750	49800	49800	49750	123
494	20240329	103400	49940800	49800	49800	49800	49800	8
495	20240329	103300	49542400	49850	49850	49850	49850	0
496	20240329	103200	49542400	49850	49850	49850	49850	0
497	20240329	103100	49542400	49850	49850	49850	49850	0
498	20240329	103000	49542400	49850	49850	49850	49850	0
499	20240329	102900	49542400	49850	49850	49850	49850	0
500	20240329	102800	49542400	49850	49850	49850	49850	0
501	20240329	102700	49542400	49850	49850	49850	49850	14
502	20240329	102600	48844500	49850	49850	49850	49850	0
503	20240329	102500	48844500	49850	49850	49850	49850	0
504	20240329	102400	48844500	49850	49850	49850	49850	0
505	20240329	102300	48844500	49850	49850	49850	49850	3
506	20240329	102200	48694950	49800	49800	49800	49800	90
507	20240329	102100	44212950	49850	49850	49850	49850	2
508	20240329	102000	44113250	49850	49850	49850	49850	0
509	20240329	101900	44113250	49850	49850	49850	49850	0
510	20240329	101800	44113250	49850	49850	49850	49850	2
511	20240329	101700	44013550	49850	49850	49850	49850	3
512	20240329	101600	43864000	49850	49850	49850	49850	0
513	20240329	101500	43864000	49850	49850	49850	49850	1
514	20240329	101400	43814150	49850	49850	49850	49850	1
515	20240329	101300	43764300	49800	49800	49800	49800	0
516	20240329	101200	43764300	49800	49800	49800	49800	0
517	20240329	101100	43764300	49800	49800	49800	49800	0
518	20240329	101000	43764300	49800	49800	49800	49800	0
519	20240329	100900	43764300	49800	49800	49800	49800	0
520	20240329	100800	43764300	49800	49800	49800	49800	0
521	20240329	100700	43764300	49800	49800	49800	49800	0
522	20240329	100600	43764300	49800	49800	49800	49800	0
523	20240329	100500	43764300	49800	49800	49800	49800	0
524	20240329	100400	43764300	49800	49800	49800	49800	0
525	20240329	100300	43764300	49800	49800	49800	49800	0
526	20240329	100200	43764300	49800	49800	49800	49800	0
527	20240329	100100	43764300	49800	49800	49800	49800	0
528	20240329	100000	43764300	49800	49800	49800	49800	0
529	20240329	095900	43764300	49800	49800	49800	49800	0
530	20240329	095800	43764300	49800	49800	49800	49800	0
531	20240329	095700	43764300	49800	49800	49800	49800	0
532	20240329	095600	43764300	49800	49800	49800	49800	0
533	20240329	095500	43764300	49800	49800	49800	49800	0
534	20240329	095400	43764300	49800	49800	49800	49800	0
535	20240329	095300	43764300	49800	49800	49800	49800	0
536	20240329	095200	43764300	49800	49800	49800	49800	0
537	20240329	095100	43764300	49800	49800	49800	49800	12
538	20240329	095000	43166700	49800	49800	49800	49800	7
539	20240329	094900	42818100	49800	49800	49800	49800	10
540	20240329	094800	42320100	49800	49800	49800	49800	45
541	20240329	094700	40079100	49800	49800	49800	49800	0
542	20240329	094600	40079100	49800	49800	49800	49800	0
543	20240329	094500	40079100	49800	49800	49800	49800	0
544	20240329	094400	40079100	49800	49800	49800	49800	0
545	20240329	094300	40079100	49800	49750	49800	49750	105
546	20240329	094200	34850150	49750	49750	49750	49750	3
547	20240329	094100	34700900	49800	49800	49800	49800	0
548	20240329	094000	34700900	49800	49800	49800	49800	0
549	20240329	093900	34700900	49800	49800	49800	49800	10
550	20240329	093800	34202900	49750	49750	49750	49750	104
551	20240329	093700	29028900	49750	49750	49750	49750	8
552	20240329	093600	28630900	49800	49800	49800	49800	0
553	20240329	093500	28630900	49800	49800	49800	49800	0
554	20240329	093400	28630900	49800	49800	49800	49750	61
555	20240329	093300	25593350	49850	49850	49850	49850	90
556	20240329	093200	21106850	49900	49900	49900	49900	112
557	20240329	093100	15518050	49900	49900	49900	49900	0
558	20240329	093000	15518050	49900	49900	49900	49900	0
559	20240329	092900	15518050	49900	49900	49900	49900	0
560	20240329	092800	15518050	49900	49900	49900	49900	0
561	20240329	092700	15518050	49900	49900	49900	49900	15
562	20240329	092600	14769550	50000	50000	50000	50000	0
563	20240329	092500	14769550	50000	50000	50000	50000	1
564	20240329	092400	14719550	50100	50100	50100	50100	0
565	20240329	092300	14719550	50100	50100	50100	50100	0
566	20240329	092200	14719550	50100	50100	50100	50100	0
567	20240329	092100	14719550	50100	50100	50100	50100	0
568	20240329	092000	14719550	50100	50100	50100	50100	0
569	20240329	091900	14719550	50100	49900	50100	49850	47
570	20240329	091800	12370700	49850	49850	49850	49850	0
571	20240329	091700	12370700	49850	49850	49850	49850	0
572	20240329	091600	12370700	49850	49850	49850	49850	0
573	20240329	091500	12370700	49850	49850	49850	49850	0
574	20240329	091400	12370700	49850	49850	49850	49850	0
575	20240329	091300	12370700	49850	49850	49850	49850	0
576	20240329	091200	12370700	49850	49850	49850	49850	0
577	20240329	091100	12370700	49850	49850	49850	49850	100
578	20240329	091000	7385700	49850	49850	49850	49850	62
579	20240329	090900	4295000	49850	49850	49850	49850	44
580	20240329	090800	2101600	49900	49900	49900	49900	5
581	20240329	090700	1852100	49900	49900	49900	49900	5
582	20240329	090600	1602600	50000	50000	50000	50000	0
583	20240329	090500	1602600	50000	50000	50000	50000	0
584	20240329	090400	1602600	50000	50100	50100	50000	20
585	20240329	090300	602400	50200	50200	50200	50200	0
586	20240329	090200	602400	50200	50200	50200	50200	0
587	20240329	090100	602400	50200	50200	50200	50200	2
588	20240329	090000	502000	50200	50200	50200	50200	10