KissMeData/002840/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183800	180556200	186300	186300	186300	186300	48
3	20250328	183700	180556200	186300	186300	186300	186300	0
4	20250328	183600	180556200	186300	186300	186300	186300	0
5	20250328	183500	180556200	186300	186300	186300	186300	0
6	20250328	183400	180556200	186300	186300	186300	186300	0
7	20250328	183300	180556200	186300	186300	186300	186300	0
8	20250328	183200	180556200	186300	186300	186300	186300	0
9	20250328	183100	180556200	186300	186300	186300	186300	0
10	20250328	183000	180556200	186300	186300	186300	186300	0
11	20250328	182900	180556200	186300	186300	186300	186300	0
12	20250328	182800	180556200	186300	186300	186300	186300	0
13	20250328	182700	180556200	186300	186300	186300	186300	0
14	20250328	182600	180556200	186300	186300	186300	186300	0
15	20250328	182500	180556200	186300	186300	186300	186300	0
16	20250328	182400	180556200	186300	186300	186300	186300	0
17	20250328	182300	180556200	186300	186300	186300	186300	0
18	20250328	182200	180556200	186300	186300	186300	186300	0
19	20250328	182100	180556200	186300	186300	186300	186300	0
20	20250328	182000	180556200	186300	186300	186300	186300	0
21	20250328	181900	180556200	186300	186300	186300	186300	0
22	20250328	181800	180556200	186300	186300	186300	186300	0
23	20250328	181700	180556200	186300	186300	186300	186300	0
24	20250328	181600	180556200	186300	186300	186300	186300	0
25	20250328	181500	180556200	186300	186300	186300	186300	0
26	20250328	181400	180556200	186300	186300	186300	186300	0
27	20250328	181300	180556200	186300	186300	186300	186300	0
28	20250328	181200	180556200	186300	186300	186300	186300	0
29	20250328	181100	180556200	186300	186300	186300	186300	0
30	20250328	181000	180556200	186300	186300	186300	186300	0
31	20250328	180900	180556200	186300	186300	186300	186300	0
32	20250328	180800	180556200	186300	186300	186300	186300	48
33	20250328	180700	180556200	186300	186300	186300	186300	0
34	20250328	180600	180556200	186300	186300	186300	186300	0
35	20250328	180500	180556200	186300	186300	186300	186300	0
36	20250328	180400	180556200	186300	186300	186300	186300	0
37	20250328	180300	180556200	186300	186300	186300	186300	0
38	20250328	180200	180556200	186300	186300	186300	186300	0
39	20250328	180100	180556200	186300	186300	186300	186300	0
40	20250328	180000	180556200	186300	186300	186300	186300	0
41	20250328	175900	180556200	186300	186300	186300	186300	0
42	20250328	175800	180556200	186300	186300	186300	186300	0
43	20250328	175700	180556200	186300	186300	186300	186300	0
44	20250328	175600	180556200	186300	186300	186300	186300	0
45	20250328	175500	180556200	186300	186300	186300	186300	0
46	20250328	175400	180556200	186300	186300	186300	186300	0
47	20250328	175300	180556200	186300	186300	186300	186300	0
48	20250328	175200	180556200	186300	186300	186300	186300	0
49	20250328	175100	180556200	186300	186300	186300	186300	0
50	20250328	175000	180556200	186300	186300	186300	186300	0
51	20250328	174900	180556200	186300	186300	186300	186300	0
52	20250328	174800	180556200	186300	186300	186300	186300	0
53	20250328	174700	180556200	186300	186300	186300	186300	0
54	20250328	174600	180556200	186300	186300	186300	186300	0
55	20250328	174500	180556200	186300	186300	186300	186300	0
56	20250328	174400	180556200	186300	186300	186300	186300	0
57	20250328	174300	180556200	186300	186300	186300	186300	0
58	20250328	174200	180556200	186300	186300	186300	186300	0
59	20250328	174100	180556200	186300	186300	186300	186300	0
60	20250328	174000	180556200	186300	186300	186300	186300	0
61	20250328	173900	180556200	186300	186300	186300	186300	0
62	20250328	173800	180556200	186300	186300	186300	186300	48
63	20250328	173700	180556200	186300	186300	186300	186300	0
64	20250328	173600	180556200	186300	186300	186300	186300	0
65	20250328	173500	180556200	186300	186300	186300	186300	0
66	20250328	173400	180556200	186300	186300	186300	186300	0
67	20250328	173300	180556200	186300	186300	186300	186300	0
68	20250328	173200	180556200	186300	186300	186300	186300	0
69	20250328	173100	180556200	186300	186300	186300	186300	0
70	20250328	173000	180556200	186300	186300	186300	186300	0
71	20250328	172900	180556200	186300	186300	186300	186300	0
72	20250328	172800	180556200	186300	186300	186300	186300	0
73	20250328	172700	180556200	186300	186300	186300	186300	0
74	20250328	172600	180556200	186300	186300	186300	186300	0
75	20250328	172500	180556200	186300	186300	186300	186300	0
76	20250328	172400	180556200	186300	186300	186300	186300	0
77	20250328	172300	180556200	186300	186300	186300	186300	0
78	20250328	172200	180556200	186300	186300	186300	186300	0
79	20250328	172100	180556200	186300	186300	186300	186300	0
80	20250328	172000	180556200	186300	186300	186300	186300	0
81	20250328	171900	180556200	186300	186300	186300	186300	0
82	20250328	171800	180556200	186300	186300	186300	186300	0
83	20250328	171700	180556200	186300	186300	186300	186300	0
84	20250328	171600	180556200	186300	186300	186300	186300	0
85	20250328	171500	180556200	186300	186300	186300	186300	0
86	20250328	171400	180556200	186300	186300	186300	186300	0
87	20250328	171300	180556200	186300	186300	186300	186300	0
88	20250328	171200	180556200	186300	186300	186300	186300	0
89	20250328	171100	180556200	186300	186300	186300	186300	0
90	20250328	171000	180556200	186300	186300	186300	186300	0
91	20250328	170900	180556200	186300	186300	186300	186300	0
92	20250328	170800	180556200	186300	186300	186300	186300	48
93	20250328	170700	180556200	186300	186300	186300	186300	0
94	20250328	170600	180556200	186300	186300	186300	186300	0
95	20250328	170500	180556200	186300	186300	186300	186300	0
96	20250328	170400	180556200	186300	186300	186300	186300	0
97	20250328	170300	180556200	186300	186300	186300	186300	0
98	20250328	170200	180556200	186300	186300	186300	186300	0
99	20250328	170100	180556200	186300	186300	186300	186300	0
100	20250328	170000	180556200	186300	186300	186300	186300	0
101	20250328	165900	180556200	186300	186300	186300	186300	0
102	20250328	165800	180556200	186300	186300	186300	186300	0
103	20250328	165700	180556200	186300	186300	186300	186300	0
104	20250328	165600	180556200	186300	186300	186300	186300	0
105	20250328	165500	180556200	186300	186300	186300	186300	0
106	20250328	165400	180556200	186300	186300	186300	186300	0
107	20250328	165300	180556200	186300	186300	186300	186300	0
108	20250328	165200	180556200	186300	186300	186300	186300	0
109	20250328	165100	180556200	186300	186300	186300	186300	0
110	20250328	165000	180556200	186300	186300	186300	186300	0
111	20250328	164900	180556200	186300	186300	186300	186300	0
112	20250328	164800	180556200	186300	186300	186300	186300	0
113	20250328	164700	180556200	186300	186300	186300	186300	0
114	20250328	164600	180556200	186300	186300	186300	186300	0
115	20250328	164500	180556200	186300	186300	186300	186300	0
116	20250328	164400	180556200	186300	186300	186300	186300	0
117	20250328	164300	180556200	186300	186300	186300	186300	0
118	20250328	164200	180556200	186300	186300	186300	186300	0
119	20250328	164100	180556200	186300	186300	186300	186300	0
120	20250328	164000	180556200	186300	186300	186300	186300	0
121	20250328	163900	180556200	186300	186300	186300	186300	0
122	20250328	163800	180556200	186300	186300	186300	186300	48
123	20250328	163700	180556200	186300	186300	186300	186300	0
124	20250328	163600	180556200	186300	186300	186300	186300	0
125	20250328	163500	180556200	186300	186300	186300	186300	0
126	20250328	163400	180556200	186300	186300	186300	186300	0
127	20250328	163300	180556200	186300	186300	186300	186300	0
128	20250328	163200	180556200	186300	186300	186300	186300	0
129	20250328	163100	180556200	186300	186300	186300	186300	0
130	20250328	163000	180556200	186300	186300	186300	186300	0
131	20250328	162900	180556200	186300	186300	186300	186300	0
132	20250328	162800	180556200	186300	186300	186300	186300	0
133	20250328	162700	180556200	186300	186300	186300	186300	0
134	20250328	162600	180556200	186300	186300	186300	186300	0
135	20250328	162500	180556200	186300	186300	186300	186300	0
136	20250328	162400	180556200	186300	186300	186300	186300	0
137	20250328	162300	180556200	186300	186300	186300	186300	0
138	20250328	162200	180556200	186300	186300	186300	186300	0
139	20250328	162100	180556200	186300	186300	186300	186300	0
140	20250328	162000	180556200	186300	186300	186300	186300	0
141	20250328	161900	180556200	186300	186300	186300	186300	0
142	20250328	161800	180556200	186300	186300	186300	186300	0
143	20250328	161700	180556200	186300	186300	186300	186300	0
144	20250328	161600	180556200	186300	186300	186300	186300	0
145	20250328	161500	180556200	186300	186300	186300	186300	0
146	20250328	161400	180556200	186300	186300	186300	186300	0
147	20250328	161300	180556200	186300	186300	186300	186300	0
148	20250328	161200	180556200	186300	186300	186300	186300	0
149	20250328	161100	180556200	186300	186300	186300	186300	0
150	20250328	161000	180556200	186300	186300	186300	186300	0
151	20250328	160900	180556200	186300	186300	186300	186300	0
152	20250328	160800	180556200	186300	186300	186300	186300	48
153	20250328	160700	180556200	186300	186300	186300	186300	0
154	20250328	160600	180556200	186300	186300	186300	186300	0
155	20250328	160500	180556200	186300	186300	186300	186300	0
156	20250328	160400	180556200	186300	186300	186300	186300	0
157	20250328	160300	180556200	186300	186300	186300	186300	0
158	20250328	160200	180556200	186300	186300	186300	186300	0
159	20250328	160100	180556200	186300	186300	186300	186300	0
160	20250328	160000	180556200	186300	186300	186300	186300	0
161	20250328	155900	180556200	186300	186300	186300	186300	0
162	20250328	155800	180556200	186300	186300	186300	186300	0
163	20250328	155700	180556200	186300	186300	186300	186300	0
164	20250328	155600	180556200	186300	186300	186300	186300	0
165	20250328	155500	180556200	186300	186300	186300	186300	0
166	20250328	155400	180556200	186300	186300	186300	186300	0
167	20250328	155300	180556200	186300	186300	186300	186300	0
168	20250328	155200	180556200	186300	186300	186300	186300	0
169	20250328	155100	180556200	186300	186300	186300	186300	0
170	20250328	155000	180556200	186300	186300	186300	186300	0
171	20250328	154900	180556200	186300	186300	186300	186300	0
172	20250328	154800	180556200	186300	186300	186300	186300	0
173	20250328	154700	180556200	186300	186300	186300	186300	0
174	20250328	154600	180556200	186300	186300	186300	186300	0
175	20250328	154500	180556200	186300	186300	186300	186300	0
176	20250328	154400	180556200	186300	186300	186300	186300	0
177	20250328	154300	180556200	186300	186300	186300	186300	0
178	20250328	154200	180556200	186300	186300	186300	186300	0
179	20250328	154100	180556200	186300	186300	186300	186300	0
180	20250328	154000	180556200	186300	186300	186300	186300	0
181	20250328	153900	180556200	186300	186300	186300	186300	0
182	20250328	153800	180556200	186300	186300	186300	186300	48
183	20250328	153700	180556200	186300	186300	186300	186300	0
184	20250328	153600	180556200	186300	186300	186300	186300	0
185	20250328	153500	180556200	186300	186300	186300	186300	0
186	20250328	153400	180556200	186300	186300	186300	186300	0
187	20250328	153300	180556200	186300	186300	186300	186300	0
188	20250328	153200	180556200	186300	186300	186300	186300	0
189	20250328	153100	180556200	186300	186300	186300	186300	0
190	20250328	153000	180556200	186300	186300	186300	186300	48
191	20250328	152900	171613800	185700	185700	185700	185700	0
192	20250328	152800	171613800	185700	185700	185700	185700	0
193	20250328	152700	171613800	185700	185700	185700	185700	0
194	20250328	152600	171613800	185700	185700	185700	185700	0
195	20250328	152500	171613800	185700	185700	185700	185700	0
196	20250328	152400	171613800	185700	185700	185700	185700	0
197	20250328	152300	171613800	185700	185700	185700	185700	0
198	20250328	152200	171613800	185700	185700	185700	185700	0
199	20250328	152100	171613800	185700	185700	185700	185700	0
200	20250328	152000	171613800	185700	185700	185700	185700	0
201	20250328	151900	171613800	185700	186200	186400	185700	8
202	20250328	151800	170126000	186000	186100	186500	186000	8
203	20250328	151700	168636350	186100	186100	186100	186100	0
204	20250328	151600	168636350	186100	186000	186100	185900	4
205	20250328	151500	167892250	186100	186000	186200	185900	14
206	20250328	151400	165287750	186000	186000	186000	186000	4
207	20250328	151300	164543750	185900	185900	185900	185900	0
208	20250328	151200	164543750	185900	185800	185900	185800	4
209	20250328	151100	163800250	185700	185700	185700	185700	0
210	20250328	151000	163800250	185700	185700	185700	185700	1
211	20250328	150900	163614550	185800	185800	185800	185800	1
212	20250328	150800	163428750	185700	185900	185900	185700	4
213	20250328	150700	162685450	185900	185900	185900	185900	0
214	20250328	150600	162685450	185900	185900	185900	185900	1
215	20250328	150500	162499550	185800	185800	185800	185800	0
216	20250328	150400	162499550	185800	185800	185800	185800	0
217	20250328	150300	162499550	185800	185600	185800	185600	2
218	20250328	150200	162128150	185900	185800	185900	185800	2
219	20250328	150100	161756450	185800	185800	185800	185800	0
220	20250328	150000	161756450	185800	185700	185900	185600	4
221	20250328	145900	161013450	185800	185800	185800	185800	1
222	20250328	145800	160827650	185900	185900	185900	185900	0
223	20250328	145700	160827650	185900	185900	185900	185900	0
224	20250328	145600	160827650	185900	185900	185900	185900	0
225	20250328	145500	160827650	185900	185900	185900	185900	0
226	20250328	145400	160827650	185900	185900	185900	185900	0
227	20250328	145300	160827650	185900	185900	185900	185900	1
228	20250328	145200	160641750	185900	186000	186000	185900	2
229	20250328	145100	160269850	186000	185900	186000	185900	10
230	20250328	145000	158409950	186000	185750	186000	185750	10
231	20250328	144900	156550800	185500	185500	185500	185500	0
232	20250328	144800	156550800	185500	185500	185500	185500	0
233	20250328	144700	156550800	185500	185500	185700	185500	3
234	20250328	144600	155994100	185500	185500	185500	185500	1
235	20250328	144500	155808600	185700	185700	185700	185700	1
236	20250328	144400	155622900	185100	185100	185100	185100	0
237	20250328	144300	155622900	185100	185100	185100	185100	0
238	20250328	144200	155622900	185100	185100	185100	185100	181
239	20250328	144100	122119800	185100	185100	185100	185100	5
240	20250328	144000	121194300	185100	185100	185100	185100	0
241	20250328	143900	121194300	185100	185100	185100	185100	0
242	20250328	143800	121194300	185100	185100	185100	185100	2
243	20250328	143700	120824100	185100	185100	185100	185100	3
244	20250328	143600	120268800	185100	185100	185100	185100	0
245	20250328	143500	120268800	185100	185100	185100	185100	0
246	20250328	143400	120268800	185100	185100	185100	185100	3
247	20250328	143300	119713500	185000	184900	185100	184900	55
248	20250328	143200	109538500	184700	184700	184700	184700	0
249	20250328	143100	109538500	184700	184700	184700	184700	0
250	20250328	143000	109538500	184700	184700	184700	184700	0
251	20250328	142900	109538500	184700	184900	185000	184700	4
252	20250328	142800	108798900	184700	184900	184900	184700	3
253	20250328	142700	108244400	184600	184600	184600	184600	0
254	20250328	142600	108244400	184600	184600	184600	184600	0
255	20250328	142500	108244400	184600	184600	184600	184600	0
256	20250328	142400	108244400	184600	184900	185000	184600	3
257	20250328	142300	107689900	184800	184800	184800	184800	2
258	20250328	142200	107320300	184800	184800	184800	184800	0
259	20250328	142100	107320300	184800	184800	184800	184800	1
260	20250328	142000	107135500	184800	184800	184800	184800	0
261	20250328	141900	107135500	184800	184800	184800	184800	0
262	20250328	141800	107135500	184800	184800	184800	184800	0
263	20250328	141700	107135500	184800	184800	184800	184800	0
264	20250328	141600	107135500	184800	184800	184800	184800	2
265	20250328	141500	106765900	184900	184900	184900	184900	0
266	20250328	141400	106765900	184900	184900	184900	184900	0
267	20250328	141300	106765900	184900	184900	184900	184900	0
268	20250328	141200	106765900	184900	184900	184900	184900	0
269	20250328	141100	106765900	184900	184900	184900	184900	0
270	20250328	141000	106765900	184900	184900	184900	184900	2
271	20250328	140900	106396100	184800	184800	184800	184800	0
272	20250328	140800	106396100	184800	184800	184800	184800	0
273	20250328	140700	106396100	184800	184800	184800	184800	0
274	20250328	140600	106396100	184800	184800	184800	184800	1
275	20250328	140500	106211300	184900	184900	184900	184900	0
276	20250328	140400	106211300	184900	184900	184900	184900	0
277	20250328	140300	106211300	184900	184900	184900	184900	0
278	20250328	140200	106211300	184900	184900	184900	184900	0
279	20250328	140100	106211300	184900	184900	184900	184900	0
280	20250328	140000	106211300	184900	184600	184900	184600	2
281	20250328	135900	105841800	184550	184550	184550	184550	0
282	20250328	135800	105841800	184550	184500	184550	184500	2
283	20250328	135700	105472750	184550	184550	184550	184550	1
284	20250328	135600	105288200	184500	184500	184500	184500	0
285	20250328	135500	105288200	184500	184500	184500	184500	0
286	20250328	135400	105288200	184500	184500	184500	184500	0
287	20250328	135300	105288200	184500	184500	184500	184500	1
288	20250328	135200	105103700	184500	184550	184550	184500	2
289	20250328	135100	104734650	184600	184600	184600	184600	0
290	20250328	135000	104734650	184600	184600	184600	184600	0
291	20250328	134900	104734650	184600	184600	184600	184600	0
292	20250328	134800	104734650	184600	184600	184600	184600	0
293	20250328	134700	104734650	184600	184600	184600	184600	0
294	20250328	134600	104734650	184600	184600	184600	184600	0
295	20250328	134500	104734650	184600	184600	184600	184600	1
296	20250328	134400	104550050	184850	184850	184850	184850	0
297	20250328	134300	104550050	184850	184850	184850	184850	0
298	20250328	134200	104550050	184850	184850	184850	184850	0
299	20250328	134100	104550050	184850	184850	184850	184850	0
300	20250328	134000	104550050	184850	184850	184850	184850	0
301	20250328	133900	104550050	184850	184850	184850	184850	0
302	20250328	133800	104550050	184850	184850	184850	184850	0
303	20250328	133700	104550050	184850	184850	184850	184850	0
304	20250328	133600	104550050	184850	184850	184850	184850	0
305	20250328	133500	104550050	184850	184850	184850	184850	0
306	20250328	133400	104550050	184850	184850	184850	184850	0
307	20250328	133300	104550050	184850	184850	184850	184850	0
308	20250328	133200	104550050	184850	184850	184850	184850	0
309	20250328	133100	104550050	184850	184850	184850	184850	0
310	20250328	133000	104550050	184850	184850	184850	184850	0
311	20250328	132900	104550050	184850	184850	184850	184850	1
312	20250328	132800	104365200	184600	184600	184600	184600	1
313	20250328	132700	104180600	184800	184600	184900	184600	12
314	20250328	132600	101963400	184500	184500	184500	184500	0
315	20250328	132500	101963400	184500	184500	184500	184500	0
316	20250328	132400	101963400	184500	184500	184500	184500	1
317	20250328	132300	101778900	184500	184500	184500	184500	2
318	20250328	132200	101409900	184900	184900	184900	184900	0
319	20250328	132100	101409900	184900	184900	184900	184900	0
320	20250328	132000	101409900	184900	184900	184900	184900	0
321	20250328	131900	101409900	184900	184900	184900	184900	0
322	20250328	131800	101409900	184900	184900	184900	184900	0
323	20250328	131700	101409900	184900	184900	184900	184900	0
324	20250328	131600	101409900	184900	184900	184900	184900	0
325	20250328	131500	101409900	184900	184900	184900	184900	0
326	20250328	131400	101409900	184900	184900	184900	184900	0
327	20250328	131300	101409900	184900	184900	184900	184900	0
328	20250328	131200	101409900	184900	184900	184900	184900	0
329	20250328	131100	101409900	184900	184900	184900	184900	0
330	20250328	131000	101409900	184900	184900	184900	184900	0
331	20250328	130900	101409900	184900	184900	184900	184900	0
332	20250328	130800	101409900	184900	184900	184900	184900	1
333	20250328	130700	101225000	185100	185000	185100	185000	6
334	20250328	130600	100114500	184900	184900	184900	184900	0
335	20250328	130500	100114500	184900	184900	184900	184900	0
336	20250328	130400	100114500	184900	184900	184900	184900	0
337	20250328	130300	100114500	184900	185000	185000	184900	2
338	20250328	130200	99744600	185100	185100	185100	185100	0
339	20250328	130100	99744600	185100	185100	185100	185100	0
340	20250328	130000	99744600	185100	185100	185100	185100	0
341	20250328	125900	99744600	185100	185100	185100	185100	0
342	20250328	125800	99744600	185100	185100	185100	185100	0
343	20250328	125700	99744600	185100	185100	185100	185100	1
344	20250328	125600	99559500	185000	185000	185000	185000	1
345	20250328	125500	99374500	185200	185100	185200	185100	2
346	20250328	125400	99004200	185200	185200	185200	185200	0
347	20250328	125300	99004200	185200	185200	185200	185200	0
348	20250328	125200	99004200	185200	185200	185200	185200	1
349	20250328	125100	98819000	185150	185150	185150	185150	1
350	20250328	125000	98633850	185100	185100	185100	185100	7
351	20250328	124900	97338150	185100	184900	185100	184900	3
352	20250328	124800	96783150	184900	184900	184900	184900	0
353	20250328	124700	96783150	184900	184900	184900	184900	0
354	20250328	124600	96783150	184900	184900	184900	184900	0
355	20250328	124500	96783150	184900	184900	184900	184900	0
356	20250328	124400	96783150	184900	184900	184900	184900	0
357	20250328	124300	96783150	184900	184900	184900	184900	0
358	20250328	124200	96783150	184900	184900	184900	184900	0
359	20250328	124100	96783150	184900	184900	184900	184900	0
360	20250328	124000	96783150	184900	184900	184900	184900	0
361	20250328	123900	96783150	184900	184900	184900	184900	0
362	20250328	123800	96783150	184900	184900	184900	184900	0
363	20250328	123700	96783150	184900	184900	184900	184900	0
364	20250328	123600	96783150	184900	185000	185000	184900	2
365	20250328	123500	96413250	185100	185100	185100	185100	0
366	20250328	123400	96413250	185100	185100	185100	185100	0
367	20250328	123300	96413250	185100	185100	185100	185100	0
368	20250328	123200	96413250	185100	185100	185100	185100	0
369	20250328	123100	96413250	185100	185100	185100	185100	0
370	20250328	123000	96413250	185100	185100	185100	185100	0
371	20250328	122900	96413250	185100	185100	185100	185100	0
372	20250328	122800	96413250	185100	185100	185100	185100	1
373	20250328	122700	96228150	185150	185150	185150	185150	0
374	20250328	122600	96228150	185150	185150	185150	185150	0
375	20250328	122500	96228150	185150	185150	185150	185150	0
376	20250328	122400	96228150	185150	185150	185150	185150	0
377	20250328	122300	96228150	185150	185150	185150	185150	0
378	20250328	122200	96228150	185150	185150	185150	185150	1
379	20250328	122100	96043000	185200	185200	185200	185200	0
380	20250328	122000	96043000	185200	185200	185200	185200	0
381	20250328	121900	96043000	185200	185200	185200	185200	0
382	20250328	121800	96043000	185200	185200	185200	185200	0
383	20250328	121700	96043000	185200	185200	185200	185200	0
384	20250328	121600	96043000	185200	185200	185200	185200	1
385	20250328	121500	95857800	185300	185300	185300	185300	0
386	20250328	121400	95857800	185300	185300	185300	185300	0
387	20250328	121300	95857800	185300	185300	185300	185300	0
388	20250328	121200	95857800	185300	185300	185300	185300	0
389	20250328	121100	95857800	185300	185300	185300	185300	0
390	20250328	121000	95857800	185300	185300	185300	185300	0
391	20250328	120900	95857800	185300	185300	185300	185300	0
392	20250328	120800	95857800	185300	185300	185300	185300	0
393	20250328	120700	95857800	185300	185300	185300	185300	0
394	20250328	120600	95857800	185300	185300	185300	185300	0
395	20250328	120500	95857800	185300	185300	185300	185300	0
396	20250328	120400	95857800	185300	185300	185300	185300	0
397	20250328	120300	95857800	185300	185300	185300	185300	1
398	20250328	120200	95672500	185300	185300	185300	185300	0
399	20250328	120100	95672500	185300	185300	185300	185300	0
400	20250328	120000	95672500	185300	185300	185300	185300	0
401	20250328	115900	95672500	185300	185200	185300	185200	2
402	20250328	115800	95302000	184900	185000	185100	184900	5
403	20250328	115700	94377000	185000	185100	185200	185000	4
404	20250328	115600	93636600	185100	185100	185100	185100	0
405	20250328	115500	93636600	185100	185100	185100	185100	0
406	20250328	115400	93636600	185100	185100	185100	185100	0
407	20250328	115300	93636600	185100	185100	185100	185100	1
408	20250328	115200	93451500	184900	184700	184900	184700	10
409	20250328	115100	91602800	184600	184600	184600	184600	0
410	20250328	115000	91602800	184600	184600	184600	184600	0
411	20250328	114900	91602800	184600	184600	184600	184600	2
412	20250328	114800	91233600	184600	184800	184800	184600	3
413	20250328	114700	90679500	184800	184800	184800	184800	0
414	20250328	114600	90679500	184800	184900	184900	184800	2
415	20250328	114500	90309800	185100	185100	185100	185100	0
416	20250328	114400	90309800	185100	185000	185100	185000	2
417	20250328	114300	89939700	185100	185100	185100	185100	0
418	20250328	114200	89939700	185100	185100	185100	185100	0
419	20250328	114100	89939700	185100	185100	185100	185100	0
420	20250328	114000	89939700	185100	185100	185100	185100	0
421	20250328	113900	89939700	185100	185100	185100	185100	0
422	20250328	113800	89939700	185100	185100	185100	185100	0
423	20250328	113700	89939700	185100	185100	185100	185100	0
424	20250328	113600	89939700	185100	185100	185100	185100	0
425	20250328	113500	89939700	185100	185100	185100	185100	0
426	20250328	113400	89939700	185100	185100	185100	185100	0
427	20250328	113300	89939700	185100	185100	185100	185100	0
428	20250328	113200	89939700	185100	185100	185100	185100	1
429	20250328	113100	89754600	185100	185100	185100	185100	0
430	20250328	113000	89754600	185100	185000	185100	185000	4
431	20250328	112900	89014400	185000	185000	185000	185000	1
432	20250328	112800	88829400	184950	184950	184950	184950	0
433	20250328	112700	88829400	184950	184950	184950	184950	1
434	20250328	112600	88644450	184900	184900	184900	184900	1
435	20250328	112500	88459550	185200	185200	185200	185200	0
436	20250328	112400	88459550	185200	184900	185200	184900	5
437	20250328	112300	87534250	184800	184800	184800	184800	0
438	20250328	112200	87534250	184800	184800	184800	184800	0
439	20250328	112100	87534250	184800	184900	184900	184800	4
440	20250328	112000	86794750	185100	185100	185100	185100	1
441	20250328	111900	86609650	185000	185000	185000	185000	1
442	20250328	111800	86424650	185100	185100	185100	185100	0
443	20250328	111700	86424650	185100	185100	185100	185100	0
444	20250328	111600	86424650	185100	185100	185100	185100	0
445	20250328	111500	86424650	185100	185100	185100	185100	0
446	20250328	111400	86424650	185100	185100	185100	185100	0
447	20250328	111300	86424650	185100	185100	185100	185100	0
448	20250328	111200	86424650	185100	185100	185100	185100	0
449	20250328	111100	86424650	185100	185100	185100	185100	0
450	20250328	111000	86424650	185100	185100	185100	185100	0
451	20250328	110900	86424650	185100	185100	185100	185100	0
452	20250328	110800	86424650	185100	185100	185100	185100	1
453	20250328	110700	86239550	185000	185000	185000	185000	4
454	20250328	110600	85499550	185000	185000	185000	185000	0
455	20250328	110500	85499550	185000	185000	185000	185000	15
456	20250328	110400	82724550	185100	185100	185100	185100	0
457	20250328	110300	82724550	185100	185100	185100	185100	0
458	20250328	110200	82724550	185100	185100	185100	185100	0
459	20250328	110100	82724550	185100	185100	185100	185100	0
460	20250328	110000	82724550	185100	185100	185100	185100	0
461	20250328	105900	82724550	185100	185100	185100	185100	2
462	20250328	105800	82354350	185000	185000	185000	185000	0
463	20250328	105700	82354350	185000	185000	185000	185000	0
464	20250328	105600	82354350	185000	185000	185000	185000	0
465	20250328	105500	82354350	185000	185000	185000	185000	0
466	20250328	105400	82354350	185000	185000	185000	185000	1
467	20250328	105300	82169350	185000	185000	185000	185000	0
468	20250328	105200	82169350	185000	185000	185000	185000	0
469	20250328	105100	82169350	185000	185000	185000	185000	0
470	20250328	105000	82169350	185000	185000	185000	185000	2
471	20250328	104900	81799350	185100	185100	185100	185100	2
472	20250328	104800	81429150	185100	185100	185100	185100	0
473	20250328	104700	81429150	185100	185100	185100	185100	1
474	20250328	104600	81244050	185200	185200	185200	185200	1
475	20250328	104500	81058850	185300	185300	185300	185300	0
476	20250328	104400	81058850	185300	185300	185300	185300	0
477	20250328	104300	81058850	185300	185400	185400	185300	5
478	20250328	104200	80132250	185400	185400	185400	185400	1
479	20250328	104100	79946850	185600	185600	185600	185600	0
480	20250328	104000	79946850	185600	185600	185600	185600	0
481	20250328	103900	79946850	185600	185800	185800	185600	3
482	20250328	103800	79389750	185800	185800	185800	185800	0
483	20250328	103700	79389750	185800	185800	185800	185800	0
484	20250328	103600	79389750	185800	185800	185800	185800	1
485	20250328	103500	79203950	185700	185700	185700	185700	1
486	20250328	103400	79018250	185750	185750	185750	185750	1
487	20250328	103300	78832500	185400	185400	185400	185400	0
488	20250328	103200	78832500	185400	185400	185400	185400	2
489	20250328	103100	78461700	185900	185900	185900	185900	2
490	20250328	103000	78089900	185900	185900	185900	185900	0
491	20250328	102900	78089900	185900	185900	185900	185900	0
492	20250328	102800	78089900	185900	185900	185900	185900	0
493	20250328	102700	78089900	185900	185900	185900	185900	0
494	20250328	102600	78089900	185900	185900	185900	185900	2
495	20250328	102500	77718100	185800	185800	185800	185800	0
496	20250328	102400	77718100	185800	185800	185800	185800	0
497	20250328	102300	77718100	185800	185800	185800	185800	6
498	20250328	102200	76603300	185700	185700	185700	185700	0
499	20250328	102100	76603300	185700	185500	185700	185500	20
500	20250328	102000	72889600	185200	185200	185200	185200	2
501	20250328	101900	72519200	185200	185400	185400	185200	5
502	20250328	101800	71592700	185500	185400	185500	185400	13
503	20250328	101700	69182200	186400	186400	186400	186400	0
504	20250328	101600	69182200	186400	186400	186400	186400	0
505	20250328	101500	69182200	186400	186100	186400	186100	18
506	20250328	101400	65829100	186100	186000	186100	186000	2
507	20250328	101300	65457000	185400	185400	185400	185400	0
508	20250328	101200	65457000	185400	185400	185400	185400	0
509	20250328	101100	65457000	185400	185500	185500	185400	5
510	20250328	101000	64529700	186100	185500	186100	185500	31
511	20250328	100900	58764700	185400	185300	185400	185300	3
512	20250328	100800	58208700	185400	185400	185400	185400	0
513	20250328	100700	58208700	185400	185400	185400	185400	0
514	20250328	100600	58208700	185400	185400	185400	185400	0
515	20250328	100500	58208700	185400	185200	185400	185200	13
516	20250328	100400	55798900	185100	185000	185100	185000	2
517	20250328	100300	55428800	185100	185100	185100	185100	0
518	20250328	100200	55428800	185100	185100	185100	185100	0
519	20250328	100100	55428800	185100	185100	185100	185100	0
520	20250328	100000	55428800	185100	184900	185100	184900	109
521	20250328	095900	35258900	184800	184800	184800	184800	2
522	20250328	095800	34889300	184500	184500	184500	184500	0
523	20250328	095700	34889300	184500	184500	184500	184500	18
524	20250328	095600	31568300	184500	184700	184700	184500	6
525	20250328	095500	30461100	184800	184800	184800	184800	0
526	20250328	095400	30461100	184800	184700	184800	184700	31
527	20250328	095300	24735300	184700	184700	184700	184700	0
528	20250328	095200	24735300	184700	184700	184700	184700	0
529	20250328	095100	24735300	184700	184700	184700	184700	0
530	20250328	095000	24735300	184700	184700	184700	184700	0
531	20250328	094900	24735300	184700	184700	184700	184700	0
532	20250328	094800	24735300	184700	184700	184700	184700	0
533	20250328	094700	24735300	184700	184700	184700	184700	0
534	20250328	094600	24735300	184700	184700	184700	184700	0
535	20250328	094500	24735300	184700	184700	184700	184700	2
536	20250328	094400	24365900	184800	184800	184800	184800	1
537	20250328	094300	24181100	184800	184800	184800	184800	1
538	20250328	094200	23996300	184700	184700	184700	184700	0
539	20250328	094100	23996300	184700	184700	184700	184700	0
540	20250328	094000	23996300	184700	184700	184700	184700	0
541	20250328	093900	23996300	184700	184700	184700	184700	0
542	20250328	093800	23996300	184700	184700	184700	184700	0
543	20250328	093700	23996300	184700	184700	184700	184700	5
544	20250328	093600	23072800	184700	184700	184700	184700	0
545	20250328	093500	23072800	184700	184600	184700	184600	6
546	20250328	093400	21964800	184500	184500	184500	184500	0
547	20250328	093300	21964800	184500	184500	184500	184500	0
548	20250328	093200	21964800	184500	184500	184500	184500	3
549	20250328	093100	21411300	184500	184500	184500	184500	0
550	20250328	093000	21411300	184500	184500	184500	184500	0
551	20250328	092900	21411300	184500	184500	184500	184500	15
552	20250328	092800	18643800	184400	184400	184400	184400	1
553	20250328	092700	18459400	184500	184500	184500	184500	0
554	20250328	092600	18459400	184500	184500	184500	184500	6
555	20250328	092500	17352400	184500	184500	184500	184500	0
556	20250328	092400	17352400	184500	184500	184500	184500	0
557	20250328	092300	17352400	184500	184500	184500	184500	2
558	20250328	092200	16983400	184500	184500	184500	184500	0
559	20250328	092100	16983400	184500	184500	184500	184500	0
560	20250328	092000	16983400	184500	184500	184500	184500	0
561	20250328	091900	16983400	184500	184500	184500	184500	0
562	20250328	091800	16983400	184500	184600	184600	184500	3
563	20250328	091700	16429700	184400	184400	184400	184400	1
564	20250328	091600	16245300	184500	184500	184500	184500	10
565	20250328	091500	14400300	184500	184500	184500	184500	2
566	20250328	091400	14031300	184700	184700	184700	184700	4
567	20250328	091300	13292500	184600	184500	184600	184500	22
568	20250328	091200	9233300	184500	184500	184500	184500	10
569	20250328	091100	7388300	184500	184600	184600	184500	3
570	20250328	091000	6834700	184500	184500	184500	184500	2
571	20250328	090900	6465700	184500	184500	184500	184500	0
572	20250328	090800	6465700	184500	184500	184500	184500	5
573	20250328	090700	5543200	184400	184400	184400	184400	3
574	20250328	090600	4990000	184800	184800	184800	184800	0
575	20250328	090500	4990000	184800	184800	184800	184800	0
576	20250328	090400	4990000	184800	184800	184800	184800	0
577	20250328	090300	4990000	184800	184500	185000	184400	10
578	20250328	090200	3144500	185100	184700	185100	184700	5
579	20250328	090100	2219800	184700	184600	184700	184600	10
580	20250328	090000	373000	186500	186500	186500	186500	2