KissMeData/005810/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184700	983062650	28600	28600	28600	28600	264
3	20250320	184600	983062650	28600	28600	28600	28600	0
4	20250320	184500	983062650	28600	28600	28600	28600	0
5	20250320	184400	983062650	28600	28600	28600	28600	0
6	20250320	184300	983062650	28600	28600	28600	28600	0
7	20250320	184200	983062650	28600	28600	28600	28600	0
8	20250320	184100	983062650	28600	28600	28600	28600	0
9	20250320	184000	983062650	28600	28600	28600	28600	0
10	20250320	183900	983062650	28600	28600	28600	28600	0
11	20250320	183800	983062650	28600	28600	28600	28600	0
12	20250320	183700	983062650	28600	28600	28600	28600	0
13	20250320	183600	983062650	28600	28600	28600	28600	0
14	20250320	183500	983062650	28600	28600	28600	28600	0
15	20250320	183400	983062650	28600	28600	28600	28600	0
16	20250320	183300	983062650	28600	28600	28600	28600	0
17	20250320	183200	983062650	28600	28600	28600	28600	0
18	20250320	183100	983062650	28600	28600	28600	28600	0
19	20250320	183000	983062650	28600	28600	28600	28600	0
20	20250320	182900	983062650	28600	28600	28600	28600	0
21	20250320	182800	983062650	28600	28600	28600	28600	0
22	20250320	182700	983062650	28600	28600	28600	28600	0
23	20250320	182600	983062650	28600	28600	28600	28600	0
24	20250320	182500	983062650	28600	28600	28600	28600	0
25	20250320	182400	983062650	28600	28600	28600	28600	0
26	20250320	182300	983062650	28600	28600	28600	28600	0
27	20250320	182200	983062650	28600	28600	28600	28600	0
28	20250320	182100	983062650	28600	28600	28600	28600	0
29	20250320	182000	983062650	28600	28600	28600	28600	0
30	20250320	181900	983062650	28600	28600	28600	28600	0
31	20250320	181800	983062650	28600	28600	28600	28600	0
32	20250320	181700	983062650	28600	28600	28600	28600	264
33	20250320	181600	983062650	28600	28600	28600	28600	0
34	20250320	181500	983062650	28600	28600	28600	28600	0
35	20250320	181400	983062650	28600	28600	28600	28600	0
36	20250320	181300	983062650	28600	28600	28600	28600	0
37	20250320	181200	983062650	28600	28600	28600	28600	0
38	20250320	181100	983062650	28600	28600	28600	28600	0
39	20250320	181000	983062650	28600	28600	28600	28600	0
40	20250320	180900	983062650	28600	28600	28600	28600	0
41	20250320	180800	983062650	28600	28600	28600	28600	0
42	20250320	180700	983062650	28600	28600	28600	28600	0
43	20250320	180600	983062650	28600	28600	28600	28600	0
44	20250320	180500	983062650	28600	28600	28600	28600	0
45	20250320	180400	983062650	28600	28600	28600	28600	0
46	20250320	180300	983062650	28600	28600	28600	28600	0
47	20250320	180200	983062650	28600	28600	28600	28600	0
48	20250320	180100	983062650	28600	28600	28600	28600	0
49	20250320	180000	983062650	28600	28600	28600	28600	0
50	20250320	175900	983062650	28600	28600	28600	28600	0
51	20250320	175800	983062650	28600	28600	28600	28600	0
52	20250320	175700	983062650	28600	28600	28600	28600	0
53	20250320	175600	983062650	28600	28600	28600	28600	0
54	20250320	175500	983062650	28600	28600	28600	28600	0
55	20250320	175400	983062650	28600	28600	28600	28600	0
56	20250320	175300	983062650	28600	28600	28600	28600	0
57	20250320	175200	983062650	28600	28600	28600	28600	0
58	20250320	175100	983062650	28600	28600	28600	28600	0
59	20250320	175000	983062650	28600	28600	28600	28600	0
60	20250320	174900	983062650	28600	28600	28600	28600	0
61	20250320	174800	983062650	28600	28600	28600	28600	0
62	20250320	174700	983062650	28600	28600	28600	28600	264
63	20250320	174600	983062650	28600	28600	28600	28600	0
64	20250320	174500	983062650	28600	28600	28600	28600	0
65	20250320	174400	983062650	28600	28600	28600	28600	0
66	20250320	174300	983062650	28600	28600	28600	28600	0
67	20250320	174200	983062650	28600	28600	28600	28600	0
68	20250320	174100	983062650	28600	28600	28600	28600	0
69	20250320	174000	983062650	28600	28600	28600	28600	0
70	20250320	173900	983062650	28600	28600	28600	28600	0
71	20250320	173800	983062650	28600	28600	28600	28600	0
72	20250320	173700	983062650	28600	28600	28600	28600	0
73	20250320	173600	983062650	28600	28600	28600	28600	0
74	20250320	173500	983062650	28600	28600	28600	28600	0
75	20250320	173400	983062650	28600	28600	28600	28600	0
76	20250320	173300	983062650	28600	28600	28600	28600	0
77	20250320	173200	983062650	28600	28600	28600	28600	0
78	20250320	173100	983062650	28600	28600	28600	28600	0
79	20250320	173000	983062650	28600	28600	28600	28600	0
80	20250320	172900	983062650	28600	28600	28600	28600	0
81	20250320	172800	983062650	28600	28600	28600	28600	0
82	20250320	172700	983062650	28600	28600	28600	28600	0
83	20250320	172600	983062650	28600	28600	28600	28600	0
84	20250320	172500	983062650	28600	28600	28600	28600	0
85	20250320	172400	983062650	28600	28600	28600	28600	0
86	20250320	172300	983062650	28600	28600	28600	28600	0
87	20250320	172200	983062650	28600	28600	28600	28600	0
88	20250320	172100	983062650	28600	28600	28600	28600	0
89	20250320	172000	983062650	28600	28600	28600	28600	0
90	20250320	171900	983062650	28600	28600	28600	28600	0
91	20250320	171800	983062650	28600	28600	28600	28600	0
92	20250320	171700	983062650	28600	28600	28600	28600	264
93	20250320	171600	983062650	28600	28600	28600	28600	0
94	20250320	171500	983062650	28600	28600	28600	28600	0
95	20250320	171400	983062650	28600	28600	28600	28600	0
96	20250320	171300	983062650	28600	28600	28600	28600	0
97	20250320	171200	983062650	28600	28600	28600	28600	0
98	20250320	171100	983062650	28600	28600	28600	28600	0
99	20250320	171000	983062650	28600	28600	28600	28600	0
100	20250320	170900	983062650	28600	28600	28600	28600	0
101	20250320	170800	983062650	28600	28600	28600	28600	0
102	20250320	170700	983062650	28600	28600	28600	28600	0
103	20250320	170600	983062650	28600	28600	28600	28600	0
104	20250320	170500	983062650	28600	28600	28600	28600	0
105	20250320	170400	983062650	28600	28600	28600	28600	0
106	20250320	170300	983062650	28600	28600	28600	28600	0
107	20250320	170200	983062650	28600	28600	28600	28600	0
108	20250320	170100	983062650	28600	28600	28600	28600	0
109	20250320	170000	983062650	28600	28600	28600	28600	0
110	20250320	165900	983062650	28600	28600	28600	28600	0
111	20250320	165800	983062650	28600	28600	28600	28600	0
112	20250320	165700	983062650	28600	28600	28600	28600	0
113	20250320	165600	983062650	28600	28600	28600	28600	0
114	20250320	165500	983062650	28600	28600	28600	28600	0
115	20250320	165400	983062650	28600	28600	28600	28600	0
116	20250320	165300	983062650	28600	28600	28600	28600	0
117	20250320	165200	983062650	28600	28600	28600	28600	0
118	20250320	165100	983062650	28600	28600	28600	28600	0
119	20250320	165000	983062650	28600	28600	28600	28600	0
120	20250320	164900	983062650	28600	28600	28600	28600	0
121	20250320	164800	983062650	28600	28600	28600	28600	0
122	20250320	164700	983062650	28600	28600	28600	28600	264
123	20250320	164600	983062650	28600	28600	28600	28600	0
124	20250320	164500	983062650	28600	28600	28600	28600	0
125	20250320	164400	983062650	28600	28600	28600	28600	0
126	20250320	164300	983062650	28600	28600	28600	28600	0
127	20250320	164200	983062650	28600	28600	28600	28600	0
128	20250320	164100	983062650	28600	28600	28600	28600	0
129	20250320	164000	983062650	28600	28600	28600	28600	0
130	20250320	163900	983062650	28600	28600	28600	28600	0
131	20250320	163800	983062650	28600	28600	28600	28600	0
132	20250320	163700	983062650	28600	28600	28600	28600	0
133	20250320	163600	983062650	28600	28600	28600	28600	0
134	20250320	163500	983062650	28600	28600	28600	28600	0
135	20250320	163400	983062650	28600	28600	28600	28600	0
136	20250320	163300	983062650	28600	28600	28600	28600	0
137	20250320	163200	983062650	28600	28600	28600	28600	0
138	20250320	163100	983062650	28600	28600	28600	28600	0
139	20250320	163000	983062650	28600	28600	28600	28600	0
140	20250320	162900	983062650	28600	28600	28600	28600	0
141	20250320	162800	983062650	28600	28600	28600	28600	0
142	20250320	162700	983062650	28600	28600	28600	28600	0
143	20250320	162600	983062650	28600	28600	28600	28600	0
144	20250320	162500	983062650	28600	28600	28600	28600	0
145	20250320	162400	983062650	28600	28600	28600	28600	0
146	20250320	162300	983062650	28600	28600	28600	28600	0
147	20250320	162200	983062650	28600	28600	28600	28600	0
148	20250320	162100	983062650	28600	28600	28600	28600	0
149	20250320	162000	983062650	28600	28600	28600	28600	0
150	20250320	161900	983062650	28600	28600	28600	28600	0
151	20250320	161800	983062650	28600	28600	28600	28600	0
152	20250320	161700	983062650	28600	28600	28600	28600	264
153	20250320	161600	983062650	28600	28600	28600	28600	0
154	20250320	161500	983062650	28600	28600	28600	28600	0
155	20250320	161400	983062650	28600	28600	28600	28600	0
156	20250320	161300	983062650	28600	28600	28600	28600	0
157	20250320	161200	983062650	28600	28600	28600	28600	0
158	20250320	161100	983062650	28600	28600	28600	28600	0
159	20250320	161000	983062650	28600	28600	28600	28600	0
160	20250320	160900	983062650	28600	28600	28600	28600	0
161	20250320	160800	983062650	28600	28600	28600	28600	0
162	20250320	160700	983062650	28600	28600	28600	28600	0
163	20250320	160600	983062650	28600	28600	28600	28600	0
164	20250320	160500	983062650	28600	28600	28600	28600	0
165	20250320	160400	983062650	28600	28600	28600	28600	0
166	20250320	160300	983062650	28600	28600	28600	28600	0
167	20250320	160200	983062650	28600	28600	28600	28600	0
168	20250320	160100	983062650	28600	28600	28600	28600	0
169	20250320	160000	983062650	28600	28600	28600	28600	0
170	20250320	155900	983062650	28600	28600	28600	28600	0
171	20250320	155800	983062650	28600	28600	28600	28600	0
172	20250320	155700	983062650	28600	28600	28600	28600	0
173	20250320	155600	983062650	28600	28600	28600	28600	0
174	20250320	155500	983062650	28600	28600	28600	28600	0
175	20250320	155400	983062650	28600	28600	28600	28600	0
176	20250320	155300	983062650	28600	28600	28600	28600	0
177	20250320	155200	983062650	28600	28600	28600	28600	0
178	20250320	155100	983062650	28600	28600	28600	28600	0
179	20250320	155000	983062650	28600	28600	28600	28600	0
180	20250320	154900	983062650	28600	28600	28600	28600	0
181	20250320	154800	983062650	28600	28600	28600	28600	0
182	20250320	154700	983062650	28600	28600	28600	28600	264
183	20250320	154600	983062650	28600	28600	28600	28600	0
184	20250320	154500	983062650	28600	28600	28600	28600	0
185	20250320	154400	983062650	28600	28600	28600	28600	0
186	20250320	154300	983062650	28600	28600	28600	28600	0
187	20250320	154200	983062650	28600	28600	28600	28600	0
188	20250320	154100	983062650	28600	28600	28600	28600	0
189	20250320	154000	983062650	28600	28600	28600	28600	0
190	20250320	153900	983062650	28600	28600	28600	28600	0
191	20250320	153800	983062650	28600	28600	28600	28600	0
192	20250320	153700	983062650	28600	28600	28600	28600	0
193	20250320	153600	983062650	28600	28600	28600	28600	0
194	20250320	153500	983062650	28600	28600	28600	28600	0
195	20250320	153400	983062650	28600	28600	28600	28600	0
196	20250320	153300	983062650	28600	28600	28600	28600	0
197	20250320	153200	983062650	28600	28600	28600	28600	0
198	20250320	153100	983062650	28600	28600	28600	28600	0
199	20250320	153000	983062650	28600	28600	28600	28600	264
200	20250320	152900	975512250	28550	28550	28550	28550	0
201	20250320	152800	975512250	28550	28550	28550	28550	0
202	20250320	152700	975512250	28550	28550	28550	28550	0
203	20250320	152600	975512250	28550	28550	28550	28550	0
204	20250320	152500	975512250	28550	28550	28550	28550	0
205	20250320	152400	975512250	28550	28550	28550	28550	0
206	20250320	152300	975512250	28550	28550	28550	28550	0
207	20250320	152200	975512250	28550	28550	28550	28550	0
208	20250320	152100	975512250	28550	28550	28550	28550	0
209	20250320	152000	975512250	28550	28550	28550	28550	0
210	20250320	151900	975512250	28550	28600	28600	28550	62
211	20250320	151800	973742000	28550	28550	28550	28550	33
212	20250320	151700	972799850	28550	28550	28550	28550	11
213	20250320	151600	972485800	28550	28550	28550	28550	45
214	20250320	151500	971201050	28550	28550	28600	28550	65
215	20250320	151400	969343850	28550	28550	28550	28550	15
216	20250320	151300	968915600	28550	28550	28550	28550	4
217	20250320	151200	968801400	28550	28550	28550	28550	7
218	20250320	151100	968601550	28550	28550	28550	28550	43
219	20250320	151000	967373900	28550	28550	28550	28550	5
220	20250320	150900	967231150	28550	28550	28550	28550	89
221	20250320	150800	964690200	28550	28550	28550	28550	38
222	20250320	150700	963605300	28550	28550	28550	28550	7
223	20250320	150600	963405450	28550	28550	28550	28550	9
224	20250320	150500	963148500	28550	28550	28550	28550	27
225	20250320	150400	962377650	28550	28550	28550	28550	0
226	20250320	150300	962377650	28550	28550	28550	28550	54
227	20250320	150200	960835950	28550	28550	28550	28550	0
228	20250320	150100	960835950	28550	28550	28550	28550	0
229	20250320	150000	960835950	28550	28550	28550	28550	1
230	20250320	145900	960807400	28550	28550	28550	28550	0
231	20250320	145800	960807400	28550	28650	28650	28550	27
232	20250320	145700	960033950	28600	28600	28600	28600	51
233	20250320	145600	958575350	28600	28600	28600	28600	0
234	20250320	145500	958575350	28600	28600	28600	28550	311
235	20250320	145400	949681600	28550	28550	28550	28550	26
236	20250320	145300	948939300	28600	28600	28600	28600	1
237	20250320	145200	948910700	28600	28550	28600	28550	156
238	20250320	145100	944449250	28650	28600	28650	28600	99
239	20250320	145000	941613200	28600	28600	28600	28600	222
240	20250320	144900	935264000	28600	28600	28600	28600	480
241	20250320	144800	921536000	28600	28600	28600	28600	0
242	20250320	144700	921536000	28600	28600	28600	28600	0
243	20250320	144600	921536000	28600	28600	28600	28600	0
244	20250320	144500	921536000	28600	28600	28600	28600	0
245	20250320	144400	921536000	28600	28650	28650	28600	41
246	20250320	144300	920361600	28600	28600	28600	28600	0
247	20250320	144200	920361600	28600	28600	28600	28600	169
248	20250320	144100	915528200	28550	28650	28650	28550	2552
249	20250320	144000	842421950	28650	28650	28650	28650	0
250	20250320	143900	842421950	28650	28650	28650	28600	72
251	20250320	143800	840359400	28650	28650	28650	28650	0
252	20250320	143700	840359400	28650	28600	28650	28600	89
253	20250320	143600	837809600	28600	28600	28600	28600	34
254	20250320	143500	836837200	28600	28600	28600	28600	40
255	20250320	143400	835693200	28600	28600	28600	28600	10
256	20250320	143300	835407200	28650	28600	28650	28600	500
257	20250320	143200	821100750	28600	28600	28600	28600	111
258	20250320	143100	817926150	28600	28550	28600	28550	45
259	20250320	143000	816639400	28550	28500	28550	28500	82
260	20250320	142900	814302200	28550	28550	28550	28550	0
261	20250320	142800	814302200	28550	28550	28550	28550	0
262	20250320	142700	814302200	28550	28550	28550	28550	1
263	20250320	142600	814273650	28500	28500	28500	28500	30
264	20250320	142500	813418650	28500	28500	28500	28500	87
265	20250320	142400	810939150	28550	28550	28550	28550	26
266	20250320	142300	810196850	28500	28500	28500	28500	18
267	20250320	142200	809683850	28550	28500	28550	28500	42
268	20250320	142100	808486800	28550	28500	28550	28500	54
269	20250320	142000	806946000	28500	28500	28500	28500	0
270	20250320	141900	806946000	28500	28500	28500	28500	25
271	20250320	141800	806233500	28600	28600	28600	28600	0
272	20250320	141700	806233500	28600	28600	28600	28600	0
273	20250320	141600	806233500	28600	28600	28600	28600	1
274	20250320	141500	806204900	28500	28500	28500	28500	36
275	20250320	141400	805178900	28550	28550	28550	28550	5
276	20250320	141300	805036150	28550	28500	28550	28500	213
277	20250320	141200	798965600	28500	28500	28500	28500	28
278	20250320	141100	798167600	28600	28600	28600	28600	0
279	20250320	141000	798167600	28600	28600	28600	28600	1
280	20250320	140900	798139000	28500	28500	28500	28500	37
281	20250320	140800	797084500	28550	28550	28550	28550	127
282	20250320	140700	793458650	28500	28500	28500	28500	0
283	20250320	140600	793458650	28500	28550	28550	28500	31
284	20250320	140500	792575000	28500	28500	28500	28500	77
285	20250320	140400	790380500	28500	28500	28500	28500	0
286	20250320	140300	790380500	28500	28500	28500	28500	43
287	20250320	140200	789155000	28550	28500	28550	28500	4
288	20250320	140100	789040950	28500	28500	28500	28500	28
289	20250320	140000	788242950	28500	28500	28500	28500	0
290	20250320	135900	788242950	28500	28500	28500	28500	0
291	20250320	135800	788242950	28500	28550	28550	28500	161
292	20250320	135700	783648900	28550	28550	28550	28550	0
293	20250320	135600	783648900	28550	28550	28550	28550	0
294	20250320	135500	783648900	28550	28550	28550	28550	685
295	20250320	135400	764092150	28550	28550	28550	28550	84
296	20250320	135300	761693950	28550	28550	28550	28550	0
297	20250320	135200	761693950	28550	28550	28550	28550	36
298	20250320	135100	760666150	28600	28600	28600	28600	0
299	20250320	135000	760666150	28600	28600	28600	28600	11
300	20250320	134900	760351550	28600	28550	28600	28550	35
301	20250320	134800	759352200	28550	28550	28550	28550	0
302	20250320	134700	759352200	28550	28550	28550	28550	25
303	20250320	134600	758638450	28600	28600	28600	28600	0
304	20250320	134500	758638450	28600	28600	28600	28600	0
305	20250320	134400	758638450	28600	28600	28600	28600	0
306	20250320	134300	758638450	28600	28600	28600	28600	30
307	20250320	134200	757780450	28600	28550	28600	28550	152
308	20250320	134100	753434700	28550	28550	28550	28550	16
309	20250320	134000	752977900	28600	28600	28600	28600	0
310	20250320	133900	752977900	28600	28550	28600	28550	37
311	20250320	133800	751921350	28600	28600	28600	28600	1
312	20250320	133700	751892750	28600	28600	28600	28600	0
313	20250320	133600	751892750	28600	28600	28600	28600	0
314	20250320	133500	751892750	28600	28600	28600	28600	11
315	20250320	133400	751578150	28600	28600	28600	28600	0
316	20250320	133300	751578150	28600	28550	28600	28550	255
317	20250320	133200	744286750	28550	28550	28550	28550	0
318	20250320	133100	744286750	28550	28550	28550	28550	3
319	20250320	133000	744201100	28600	28600	28600	28600	18
320	20250320	132900	743686300	28550	28550	28550	28550	42
321	20250320	132800	742487200	28550	28550	28550	28550	58
322	20250320	132700	740831300	28550	28550	28550	28550	10
323	20250320	132600	740545800	28550	28550	28550	28550	45
324	20250320	132500	739261050	28550	28550	28550	28550	40
325	20250320	132400	738119050	28550	28550	28550	28550	459
326	20250320	132300	725014600	28650	28650	28650	28650	0
327	20250320	132200	725014600	28650	28650	28650	28650	0
328	20250320	132100	725014600	28650	28650	28650	28650	111
329	20250320	132000	721834450	28550	28550	28550	28550	0
330	20250320	131900	721834450	28550	28550	28550	28550	0
331	20250320	131800	721834450	28550	28550	28550	28550	48
332	20250320	131700	720464050	28600	28600	28600	28600	29
333	20250320	131600	719634650	28600	28650	28650	28600	275
334	20250320	131500	711769600	28650	28650	28650	28650	0
335	20250320	131400	711769600	28650	28650	28650	28650	10
336	20250320	131300	711483100	28650	28650	28650	28650	14
337	20250320	131200	711082000	28650	28650	28650	28650	0
338	20250320	131100	711082000	28650	28650	28650	28650	1
339	20250320	131000	711053350	28650	28650	28650	28650	1
340	20250320	130900	711024700	28600	28600	28600	28600	34
341	20250320	130800	710052300	28650	28650	28650	28650	0
342	20250320	130700	710052300	28650	28650	28650	28650	18
343	20250320	130600	709536600	28650	28650	28650	28650	0
344	20250320	130500	709536600	28650	28650	28650	28650	0
345	20250320	130400	709536600	28650	28650	28650	28650	0
346	20250320	130300	709536600	28650	28650	28650	28650	0
347	20250320	130200	709536600	28650	28650	28650	28650	144
348	20250320	130100	705411000	28650	28600	28700	28600	388
349	20250320	130000	694313450	28600	28650	28650	28600	309
350	20250320	125900	685460650	28600	28600	28600	28600	71
351	20250320	125800	683430050	28650	28650	28650	28650	0
352	20250320	125700	683430050	28650	28650	28650	28650	0
353	20250320	125600	683430050	28650	28650	28650	28650	0
354	20250320	125500	683430050	28650	28650	28650	28650	1
355	20250320	125400	683401400	28600	28600	28600	28600	1
356	20250320	125300	683372800	28600	28600	28600	28600	32
357	20250320	125200	682457600	28650	28650	28650	28650	0
358	20250320	125100	682457600	28650	28650	28650	28650	15
359	20250320	125000	682027850	28650	28650	28650	28650	1
360	20250320	124900	681999200	28600	28600	28600	28600	0
361	20250320	124800	681999200	28600	28600	28600	28600	92
362	20250320	124700	679368000	28650	28650	28650	28650	1
363	20250320	124600	679339350	28600	28600	28600	28600	10
364	20250320	124500	679053350	28700	28700	28700	28700	0
365	20250320	124400	679053350	28700	28700	28700	28700	0
366	20250320	124300	679053350	28700	28700	28700	28700	4
367	20250320	124200	678938550	28650	28650	28650	28650	90
368	20250320	124100	676360050	28550	28550	28550	28550	0
369	20250320	124000	676360050	28550	28550	28550	28550	2
370	20250320	123900	676302950	28550	28550	28550	28550	0
371	20250320	123800	676302950	28550	28550	28550	28550	0
372	20250320	123700	676302950	28550	28550	28550	28550	0
373	20250320	123600	676302950	28550	28550	28550	28550	0
374	20250320	123500	676302950	28550	28550	28550	28550	150
375	20250320	123400	672020450	28650	28650	28650	28650	1
376	20250320	123300	671991800	28600	28600	28600	28600	2
377	20250320	123200	671934600	28550	28550	28550	28550	0
378	20250320	123100	671934600	28550	28650	28650	28550	19
379	20250320	123000	671390650	28650	28650	28650	28650	2
380	20250320	122900	671333350	28600	28600	28600	28600	0
381	20250320	122800	671333350	28600	28600	28600	28600	9
382	20250320	122700	671075950	28550	28550	28550	28550	0
383	20250320	122600	671075950	28550	28550	28550	28550	57
384	20250320	122500	669448600	28600	28600	28600	28600	80
385	20250320	122400	667160600	28650	28650	28650	28650	0
386	20250320	122300	667160600	28650	28650	28650	28650	3
387	20250320	122200	667074650	28650	28650	28650	28650	2
388	20250320	122100	667017350	28650	28650	28700	28650	33
389	20250320	122000	666070400	28700	28600	28700	28600	6
390	20250320	121900	665898500	28650	28650	28650	28650	0
391	20250320	121800	665898500	28650	28650	28650	28650	0
392	20250320	121700	665898500	28650	28650	28650	28650	0
393	20250320	121600	665898500	28650	28650	28650	28650	0
394	20250320	121500	665898500	28650	28650	28650	28650	0
395	20250320	121400	665898500	28650	28650	28650	28650	11
396	20250320	121300	665583350	28650	28650	28650	28650	37
397	20250320	121200	664523300	28700	28700	28700	28700	0
398	20250320	121100	664523300	28700	28700	28700	28650	17
399	20250320	121000	664035450	28700	28650	28700	28650	14
400	20250320	120900	663634150	28650	28650	28650	28650	1
401	20250320	120800	663605500	28600	28600	28600	28600	7
402	20250320	120700	663405300	28650	28650	28650	28650	0
403	20250320	120600	663405300	28650	28650	28650	28650	0
404	20250320	120500	663405300	28650	28650	28650	28650	0
405	20250320	120400	663405300	28650	28650	28650	28650	0
406	20250320	120300	663405300	28650	28650	28650	28650	22
407	20250320	120200	662775000	28650	28650	28650	28650	29
408	20250320	120100	661944150	28600	28650	28650	28600	34
409	20250320	120000	660971000	28600	28600	28600	28600	2
410	20250320	115900	660913800	28600	28600	28600	28600	4
411	20250320	115800	660799400	28600	28600	28600	28600	1
412	20250320	115700	660770800	28650	28650	28650	28650	1
413	20250320	115600	660742150	28700	28700	28700	28700	0
414	20250320	115500	660742150	28700	28650	28700	28650	9
415	20250320	115400	660484200	28700	28650	28700	28650	18
416	20250320	115300	659968450	28700	28700	28700	28700	0
417	20250320	115200	659968450	28700	28700	28700	28700	0
418	20250320	115100	659968450	28700	28700	28700	28700	29
419	20250320	115000	659136150	28700	28700	28700	28700	10
420	20250320	114900	658849150	28700	28700	28700	28700	0
421	20250320	114800	658849150	28700	28700	28700	28650	110
422	20250320	114700	655697050	28700	28700	28700	28700	0
423	20250320	114600	655697050	28700	28700	28700	28700	0
424	20250320	114500	655697050	28700	28700	28700	28700	10
425	20250320	114400	655410050	28750	28700	28750	28700	37
426	20250320	114300	654348100	28700	28700	28700	28700	13
427	20250320	114200	653975000	28750	28750	28750	28750	0
428	20250320	114100	653975000	28750	28750	28750	28750	15
429	20250320	114000	653543750	28700	28700	28700	28700	2
430	20250320	113900	653486350	28700	28700	28700	28700	0
431	20250320	113800	653486350	28700	28700	28700	28700	0
432	20250320	113700	653486350	28700	28700	28700	28700	1
433	20250320	113600	653457650	28700	28700	28700	28700	50
434	20250320	113500	652022650	28700	28700	28700	28700	0
435	20250320	113400	652022650	28700	28700	28700	28700	23
436	20250320	113300	651362550	28700	28700	28700	28700	32
437	20250320	113200	650444150	28700	28750	28750	28700	2
438	20250320	113100	650386700	28750	28750	28750	28750	17
439	20250320	113000	649897950	28750	28750	28750	28750	2
440	20250320	112900	649840450	28700	28700	28700	28700	0
441	20250320	112800	649840450	28700	28700	28700	28700	0
442	20250320	112700	649840450	28700	28700	28700	28700	0
443	20250320	112600	649840450	28700	28700	28700	28700	0
444	20250320	112500	649840450	28700	28700	28700	28700	10
445	20250320	112400	649553450	28700	28700	28700	28700	0
446	20250320	112300	649553450	28700	28700	28700	28700	0
447	20250320	112200	649553450	28700	28700	28700	28700	100
448	20250320	112100	646683450	28750	28750	28750	28750	15
449	20250320	112000	646252200	28700	28700	28700	28700	3
450	20250320	111900	646166100	28750	28750	28750	28700	35
451	20250320	111800	645160700	28750	28750	28750	28750	0
452	20250320	111700	645160700	28750	28750	28750	28750	16
453	20250320	111600	644700700	28750	28700	28750	28700	100
454	20250320	111500	641825750	28750	28700	28750	28700	18
455	20250320	111400	641309100	28700	28700	28700	28700	1
456	20250320	111300	641280400	28750	28700	28750	28700	57
457	20250320	111200	639644300	28700	28700	28700	28700	1
458	20250320	111100	639615600	28700	28700	28750	28700	112
459	20250320	111000	636400400	28700	28700	28700	28700	20
460	20250320	110900	635826400	28700	28700	28700	28700	50
461	20250320	110800	634391400	28700	28700	28700	28700	40
462	20250320	110700	633243400	28750	28750	28750	28750	0
463	20250320	110600	633243400	28750	28750	28750	28750	11
464	20250320	110500	632927150	28700	28700	28700	28700	0
465	20250320	110400	632927150	28700	28700	28700	28700	103
466	20250320	110300	629971050	28700	28700	28700	28700	22
467	20250320	110200	629339650	28700	28600	28700	28600	174
468	20250320	110100	624354400	28600	28700	28700	28450	2799
469	20250320	110000	544482100	28600	28600	28600	28600	4
470	20250320	105900	544367700	28650	28650	28650	28650	237
471	20250320	105800	537577650	28700	28700	28700	28700	19
472	20250320	105700	537032350	28700	28700	28700	28700	100
473	20250320	105600	534162350	28750	28750	28750	28750	69
474	20250320	105500	532178600	28750	28750	28750	28750	117
475	20250320	105400	528814850	28800	28800	28800	28800	1
476	20250320	105300	528786050	28750	28800	28850	28750	165
477	20250320	105200	524033600	28850	28850	28850	28850	1
478	20250320	105100	524004750	28900	28900	28900	28900	22
479	20250320	105000	523368950	28900	28900	28900	28900	0
480	20250320	104900	523368950	28900	28900	28900	28900	4
481	20250320	104800	523253350	28850	28850	28850	28850	0
482	20250320	104700	523253350	28850	28850	28850	28850	72
483	20250320	104600	521176150	28800	28800	28800	28800	0
484	20250320	104500	521176150	28800	28800	28800	28800	200
485	20250320	104400	515416150	28800	28800	28800	28800	50
486	20250320	104300	513976150	28800	28750	28800	28750	41
487	20250320	104200	512795400	28800	28800	28800	28800	0
488	20250320	104100	512795400	28800	28700	28800	28700	62
489	20250320	104000	511013050	28700	28700	28700	28700	15
490	20250320	103900	510582550	28700	28700	28700	28700	10
491	20250320	103800	510295550	28750	28750	28750	28750	0
492	20250320	103700	510295550	28750	28750	28750	28750	1
493	20250320	103600	510266800	28650	28700	28700	28650	10
494	20250320	103500	509979950	28700	28700	28700	28700	93
495	20250320	103400	507310850	28700	28700	28700	28700	18
496	20250320	103300	506794250	28600	28700	28700	28600	8
497	20250320	103200	506565350	28700	28700	28700	28700	18
498	20250320	103100	506048750	28600	28600	28600	28600	305
499	20250320	103000	497325750	28600	28600	28600	28600	1
500	20250320	102900	497297150	28600	28600	28600	28600	1
501	20250320	102800	497268550	28550	28550	28550	28550	16
502	20250320	102700	496811750	28550	28550	28550	28550	0
503	20250320	102600	496811750	28550	28550	28550	28550	353
504	20250320	102500	486733600	28600	28700	28700	28600	217
505	20250320	102400	480526750	28700	28700	28700	28700	62
506	20250320	102300	478747350	28600	28600	28600	28600	0
507	20250320	102200	478747350	28600	28600	28600	28600	0
508	20250320	102100	478747350	28600	28600	28600	28600	4
509	20250320	102000	478632950	28600	28600	28650	28600	237
510	20250320	101900	471848100	28650	28650	28650	28650	0
511	20250320	101800	471848100	28650	28650	28650	28600	40
512	20250320	101700	470702200	28700	28700	28700	28700	0
513	20250320	101600	470702200	28700	28650	28700	28650	12
514	20250320	101500	470358300	28700	28700	28700	28700	0
515	20250320	101400	470358300	28700	28700	28700	28700	0
516	20250320	101300	470358300	28700	28700	28700	28700	5
517	20250320	101200	470214800	28650	28550	28650	28550	463
518	20250320	101100	456972300	28600	28600	28600	28600	5
519	20250320	101000	456829300	28600	28550	28600	28550	22
520	20250320	100900	456201100	28500	28500	28500	28500	0
521	20250320	100800	456201100	28500	28500	28500	28500	228
522	20250320	100700	449703100	28550	28550	28550	28550	0
523	20250320	100600	449703100	28550	28600	28600	28550	419
524	20250320	100500	437740600	28550	28550	28550	28550	14
525	20250320	100400	437340900	28600	28600	28600	28600	1
526	20250320	100300	437312300	28600	28600	28600	28600	0
527	20250320	100200	437312300	28600	28600	28600	28600	0
528	20250320	100100	437312300	28600	28600	28600	28550	32
529	20250320	100000	436397150	28550	28550	28550	28550	114
530	20250320	095900	433142450	28550	28550	28550	28550	1
531	20250320	095800	433113900	28550	28550	28550	28550	15
532	20250320	095700	432685650	28500	28450	28500	28450	263
533	20250320	095600	425191050	28500	28500	28500	28500	0
534	20250320	095500	425191050	28500	28500	28500	28500	175
535	20250320	095400	420203550	28500	28500	28500	28500	104
536	20250320	095300	417239550	28550	28550	28550	28550	0
537	20250320	095200	417239550	28550	28550	28550	28550	25
538	20250320	095100	416525800	28550	28550	28550	28450	14
539	20250320	095000	416126200	28550	28500	28550	28500	372
540	20250320	094900	405524100	28550	28550	28550	28550	0
541	20250320	094800	405524100	28550	28550	28550	28550	70
542	20250320	094700	403525600	28500	28500	28500	28500	60
543	20250320	094600	401815600	28500	28500	28500	28500	7
544	20250320	094500	401616100	28500	28500	28500	28500	78
545	20250320	094400	399393100	28500	28500	28500	28500	182
546	20250320	094300	394206100	28500	28500	28500	28500	2
547	20250320	094200	394149100	28500	28550	28550	28500	9
548	20250320	094100	393892350	28500	28500	28500	28500	28
549	20250320	094000	393094350	28500	28550	28550	28500	17
550	20250320	093900	392609300	28550	28550	28550	28550	1
551	20250320	093800	392580750	28550	28550	28550	28550	17
552	20250320	093700	392095400	28550	28550	28550	28550	29
553	20250320	093600	391267450	28600	28600	28600	28600	5
554	20250320	093500	391124450	28600	28550	28600	28550	159
555	20250320	093400	386584950	28550	28550	28550	28550	11
556	20250320	093300	386270900	28550	28500	28550	28450	53
557	20250320	093200	384760750	28550	28500	28550	28500	49
558	20250320	093100	383364200	28500	28500	28500	28500	12
559	20250320	093000	383022200	28500	28450	28500	28450	34
560	20250320	092900	382054750	28500	28450	28500	28450	230
561	20250320	092800	375511150	28450	28450	28450	28450	0
562	20250320	092700	375511150	28450	28350	28450	28350	28
563	20250320	092600	374717250	28450	28450	28450	28450	1
564	20250320	092500	374688800	28350	28400	28450	28350	691
565	20250320	092400	355076450	28400	28450	28450	28400	10
566	20250320	092300	354792000	28450	28450	28450	28450	5
567	20250320	092200	354649750	28450	28400	28450	28400	195
568	20250320	092100	349111650	28450	28450	28450	28450	984
569	20250320	092000	321116850	28450	28600	28600	28450	742
570	20250320	091900	299982650	28500	28600	28600	28500	154
571	20250320	091800	295587350	28550	28700	28700	28550	451
572	20250320	091700	282704050	28700	28650	28700	28600	4
573	20250320	091600	282589400	28600	28600	28600	28600	1
574	20250320	091500	282560800	28700	28750	28800	28600	484
575	20250320	091400	268690600	28750	28650	28750	28650	6
576	20250320	091300	268518200	28700	28650	28700	28650	102
577	20250320	091200	265591550	28600	28550	28600	28550	900
578	20250320	091100	239869450	28550	28500	28550	28500	170
579	20250320	091000	235019200	28500	28550	28550	28500	48
580	20250320	090900	233650550	28550	28550	28550	28500	1145
581	20250320	090800	201007900	28550	28450	28550	28450	482
582	20250320	090700	187283300	28500	28500	28500	28450	1915
583	20250320	090600	132731500	28550	28600	28750	28500	1497
584	20250320	090500	89957000	28650	28600	28800	28600	397
585	20250320	090400	78583600	28600	28700	28700	28550	943
586	20250320	090300	51598950	28650	28750	28750	28600	932
587	20250320	090200	24859400	28750	28750	28750	28750	155
588	20250320	090100	20403150	28750	28900	28900	28750	612
589	20250320	090000	2779050	28900	28950	28950	28900	96