KissMeData/126340/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	246830600	23400	23400	23400	23400	149
3	20250328	201900	246830600	23400	23400	23400	23400	0
4	20250328	201800	246830600	23400	23400	23400	23400	0
5	20250328	201700	246830600	23400	23400	23400	23400	0
6	20250328	201600	246830600	23400	23400	23400	23400	0
7	20250328	201500	246830600	23400	23400	23400	23400	0
8	20250328	201400	246830600	23400	23400	23400	23400	0
9	20250328	201300	246830600	23400	23400	23400	23400	0
10	20250328	201200	246830600	23400	23400	23400	23400	0
11	20250328	201100	246830600	23400	23400	23400	23400	0
12	20250328	201000	246830600	23400	23400	23400	23400	0
13	20250328	200900	246830600	23400	23400	23400	23400	0
14	20250328	200800	246830600	23400	23400	23400	23400	0
15	20250328	200700	246830600	23400	23400	23400	23400	0
16	20250328	200600	246830600	23400	23400	23400	23400	0
17	20250328	200500	246830600	23400	23400	23400	23400	0
18	20250328	200400	246830600	23400	23400	23400	23400	0
19	20250328	200300	246830600	23400	23400	23400	23400	0
20	20250328	200200	246830600	23400	23400	23400	23400	0
21	20250328	200100	246830600	23400	23400	23400	23400	0
22	20250328	200000	246830600	23400	23400	23400	23400	0
23	20250328	195900	246830600	23400	23400	23400	23400	0
24	20250328	195800	246830600	23400	23400	23400	23400	0
25	20250328	195700	246830600	23400	23400	23400	23400	0
26	20250328	195600	246830600	23400	23400	23400	23400	0
27	20250328	195500	246830600	23400	23400	23400	23400	0
28	20250328	195400	246830600	23400	23400	23400	23400	0
29	20250328	195300	246830600	23400	23400	23400	23400	0
30	20250328	195200	246830600	23400	23400	23400	23400	0
31	20250328	195100	246830600	23400	23400	23400	23400	0
32	20250328	195000	246830600	23400	23400	23400	23400	149
33	20250328	194900	246830600	23400	23400	23400	23400	0
34	20250328	194800	246830600	23400	23400	23400	23400	0
35	20250328	194700	246830600	23400	23400	23400	23400	0
36	20250328	194600	246830600	23400	23400	23400	23400	0
37	20250328	194500	246830600	23400	23400	23400	23400	0
38	20250328	194400	246830600	23400	23400	23400	23400	0
39	20250328	194300	246830600	23400	23400	23400	23400	0
40	20250328	194200	246830600	23400	23400	23400	23400	0
41	20250328	194100	246830600	23400	23400	23400	23400	0
42	20250328	194000	246830600	23400	23400	23400	23400	0
43	20250328	193900	246830600	23400	23400	23400	23400	0
44	20250328	193800	246830600	23400	23400	23400	23400	0
45	20250328	193700	246830600	23400	23400	23400	23400	0
46	20250328	193600	246830600	23400	23400	23400	23400	0
47	20250328	193500	246830600	23400	23400	23400	23400	0
48	20250328	193400	246830600	23400	23400	23400	23400	0
49	20250328	193300	246830600	23400	23400	23400	23400	0
50	20250328	193200	246830600	23400	23400	23400	23400	0
51	20250328	193100	246830600	23400	23400	23400	23400	0
52	20250328	193000	246830600	23400	23400	23400	23400	0
53	20250328	192900	246830600	23400	23400	23400	23400	0
54	20250328	192800	246830600	23400	23400	23400	23400	0
55	20250328	192700	246830600	23400	23400	23400	23400	0
56	20250328	192600	246830600	23400	23400	23400	23400	0
57	20250328	192500	246830600	23400	23400	23400	23400	0
58	20250328	192400	246830600	23400	23400	23400	23400	0
59	20250328	192300	246830600	23400	23400	23400	23400	0
60	20250328	192200	246830600	23400	23400	23400	23400	0
61	20250328	192100	246830600	23400	23400	23400	23400	0
62	20250328	192000	246830600	23400	23400	23400	23400	149
63	20250328	191900	246830600	23400	23400	23400	23400	0
64	20250328	191800	246830600	23400	23400	23400	23400	0
65	20250328	191700	246830600	23400	23400	23400	23400	0
66	20250328	191600	246830600	23400	23400	23400	23400	0
67	20250328	191500	246830600	23400	23400	23400	23400	0
68	20250328	191400	246830600	23400	23400	23400	23400	0
69	20250328	191300	246830600	23400	23400	23400	23400	0
70	20250328	191200	246830600	23400	23400	23400	23400	0
71	20250328	191100	246830600	23400	23400	23400	23400	0
72	20250328	191000	246830600	23400	23400	23400	23400	0
73	20250328	190900	246830600	23400	23400	23400	23400	0
74	20250328	190800	246830600	23400	23400	23400	23400	0
75	20250328	190700	246830600	23400	23400	23400	23400	0
76	20250328	190600	246830600	23400	23400	23400	23400	0
77	20250328	190500	246830600	23400	23400	23400	23400	0
78	20250328	190400	246830600	23400	23400	23400	23400	0
79	20250328	190300	246830600	23400	23400	23400	23400	0
80	20250328	190200	246830600	23400	23400	23400	23400	0
81	20250328	190100	246830600	23400	23400	23400	23400	0
82	20250328	190000	246830600	23400	23400	23400	23400	0
83	20250328	185900	246830600	23400	23400	23400	23400	0
84	20250328	185800	246830600	23400	23400	23400	23400	0
85	20250328	185700	246830600	23400	23400	23400	23400	0
86	20250328	185600	246830600	23400	23400	23400	23400	0
87	20250328	185500	246830600	23400	23400	23400	23400	0
88	20250328	185400	246830600	23400	23400	23400	23400	0
89	20250328	185300	246830600	23400	23400	23400	23400	0
90	20250328	185200	246830600	23400	23400	23400	23400	0
91	20250328	185100	246830600	23400	23400	23400	23400	0
92	20250328	185000	246830600	23400	23400	23400	23400	149
93	20250328	184900	246830600	23400	23400	23400	23400	0
94	20250328	184800	246830600	23400	23400	23400	23400	0
95	20250328	184700	246830600	23400	23400	23400	23400	0
96	20250328	184600	246830600	23400	23400	23400	23400	0
97	20250328	184500	246830600	23400	23400	23400	23400	0
98	20250328	184400	246830600	23400	23400	23400	23400	0
99	20250328	184300	246830600	23400	23400	23400	23400	0
100	20250328	184200	246830600	23400	23400	23400	23400	0
101	20250328	184100	246830600	23400	23400	23400	23400	0
102	20250328	184000	246830600	23400	23400	23400	23400	0
103	20250328	183900	246830600	23400	23400	23400	23400	0
104	20250328	183800	246830600	23400	23400	23400	23400	0
105	20250328	183700	246830600	23400	23400	23400	23400	0
106	20250328	183600	246830600	23400	23400	23400	23400	0
107	20250328	183500	246830600	23400	23400	23400	23400	0
108	20250328	183400	246830600	23400	23400	23400	23400	0
109	20250328	183300	246830600	23400	23400	23400	23400	0
110	20250328	183200	246830600	23400	23400	23400	23400	0
111	20250328	183100	246830600	23400	23400	23400	23400	0
112	20250328	183000	246830600	23400	23400	23400	23400	0
113	20250328	182900	246830600	23400	23400	23400	23400	0
114	20250328	182800	246830600	23400	23400	23400	23400	0
115	20250328	182700	246830600	23400	23400	23400	23400	0
116	20250328	182600	246830600	23400	23400	23400	23400	0
117	20250328	182500	246830600	23400	23400	23400	23400	0
118	20250328	182400	246830600	23400	23400	23400	23400	0
119	20250328	182300	246830600	23400	23400	23400	23400	0
120	20250328	182200	246830600	23400	23400	23400	23400	0
121	20250328	182100	246830600	23400	23400	23400	23400	0
122	20250328	182000	246830600	23400	23400	23400	23400	149
123	20250328	181900	246830600	23400	23400	23400	23400	0
124	20250328	181800	246830600	23400	23400	23400	23400	0
125	20250328	181700	246830600	23400	23400	23400	23400	0
126	20250328	181600	246830600	23400	23400	23400	23400	0
127	20250328	181500	246830600	23400	23400	23400	23400	0
128	20250328	181400	246830600	23400	23400	23400	23400	0
129	20250328	181300	246830600	23400	23400	23400	23400	0
130	20250328	181200	246830600	23400	23400	23400	23400	0
131	20250328	181100	246830600	23400	23400	23400	23400	0
132	20250328	181000	246830600	23400	23400	23400	23400	0
133	20250328	180900	246830600	23400	23400	23400	23400	0
134	20250328	180800	246830600	23400	23400	23400	23400	0
135	20250328	180700	246830600	23400	23400	23400	23400	0
136	20250328	180600	246830600	23400	23400	23400	23400	0
137	20250328	180500	246830600	23400	23400	23400	23400	0
138	20250328	180400	246830600	23400	23400	23400	23400	0
139	20250328	180300	246830600	23400	23400	23400	23400	0
140	20250328	180200	246830600	23400	23400	23400	23400	0
141	20250328	180100	246830600	23400	23400	23400	23400	0
142	20250328	180000	246830600	23400	23400	23400	23400	0
143	20250328	175900	246830600	23400	23400	23400	23400	0
144	20250328	175800	246830600	23400	23400	23400	23400	0
145	20250328	175700	246830600	23400	23400	23400	23400	0
146	20250328	175600	246830600	23400	23400	23400	23400	0
147	20250328	175500	246830600	23400	23400	23400	23400	0
148	20250328	175400	246830600	23400	23400	23400	23400	0
149	20250328	175300	246830600	23400	23400	23400	23400	0
150	20250328	175200	246830600	23400	23400	23400	23400	0
151	20250328	175100	246830600	23400	23400	23400	23400	0
152	20250328	175000	246830600	23400	23400	23400	23400	149
153	20250328	174900	246830600	23400	23400	23400	23400	0
154	20250328	174800	246830600	23400	23400	23400	23400	0
155	20250328	174700	246830600	23400	23400	23400	23400	0
156	20250328	174600	246830600	23400	23400	23400	23400	0
157	20250328	174500	246830600	23400	23400	23400	23400	0
158	20250328	174400	246830600	23400	23400	23400	23400	0
159	20250328	174300	246830600	23400	23400	23400	23400	0
160	20250328	174200	246830600	23400	23400	23400	23400	0
161	20250328	174100	246830600	23400	23400	23400	23400	0
162	20250328	174000	246830600	23400	23400	23400	23400	0
163	20250328	173900	246830600	23400	23400	23400	23400	0
164	20250328	173800	246830600	23400	23400	23400	23400	0
165	20250328	173700	246830600	23400	23400	23400	23400	0
166	20250328	173600	246830600	23400	23400	23400	23400	0
167	20250328	173500	246830600	23400	23400	23400	23400	0
168	20250328	173400	246830600	23400	23400	23400	23400	0
169	20250328	173300	246830600	23400	23400	23400	23400	0
170	20250328	173200	246830600	23400	23400	23400	23400	0
171	20250328	173100	246830600	23400	23400	23400	23400	0
172	20250328	173000	246830600	23400	23400	23400	23400	0
173	20250328	172900	246830600	23400	23400	23400	23400	0
174	20250328	172800	246830600	23400	23400	23400	23400	0
175	20250328	172700	246830600	23400	23400	23400	23400	0
176	20250328	172600	246830600	23400	23400	23400	23400	0
177	20250328	172500	246830600	23400	23400	23400	23400	0
178	20250328	172400	246830600	23400	23400	23400	23400	0
179	20250328	172300	246830600	23400	23400	23400	23400	0
180	20250328	172200	246830600	23400	23400	23400	23400	0
181	20250328	172100	246830600	23400	23400	23400	23400	0
182	20250328	172000	246830600	23400	23400	23400	23400	149
183	20250328	171900	246830600	23400	23400	23400	23400	0
184	20250328	171800	246830600	23400	23400	23400	23400	0
185	20250328	171700	246830600	23400	23400	23400	23400	0
186	20250328	171600	246830600	23400	23400	23400	23400	0
187	20250328	171500	246830600	23400	23400	23400	23400	0
188	20250328	171400	246830600	23400	23400	23400	23400	0
189	20250328	171300	246830600	23400	23400	23400	23400	0
190	20250328	171200	246830600	23400	23400	23400	23400	0
191	20250328	171100	246830600	23400	23400	23400	23400	0
192	20250328	171000	246830600	23400	23400	23400	23400	0
193	20250328	170900	246830600	23400	23400	23400	23400	0
194	20250328	170800	246830600	23400	23400	23400	23400	0
195	20250328	170700	246830600	23400	23400	23400	23400	0
196	20250328	170600	246830600	23400	23400	23400	23400	0
197	20250328	170500	246830600	23400	23400	23400	23400	0
198	20250328	170400	246830600	23400	23400	23400	23400	0
199	20250328	170300	246830600	23400	23400	23400	23400	0
200	20250328	170200	246830600	23400	23400	23400	23400	0
201	20250328	170100	246830600	23400	23400	23400	23400	0
202	20250328	170000	246830600	23400	23400	23400	23400	0
203	20250328	165900	246830600	23400	23400	23400	23400	0
204	20250328	165800	246830600	23400	23400	23400	23400	0
205	20250328	165700	246830600	23400	23400	23400	23400	0
206	20250328	165600	246830600	23400	23400	23400	23400	0
207	20250328	165500	246830600	23400	23400	23400	23400	0
208	20250328	165400	246830600	23400	23400	23400	23400	0
209	20250328	165300	246830600	23400	23400	23400	23400	0
210	20250328	165200	246830600	23400	23400	23400	23400	0
211	20250328	165100	246830600	23400	23400	23400	23400	0
212	20250328	165000	246830600	23400	23400	23400	23400	149
213	20250328	164900	246830600	23400	23400	23400	23400	0
214	20250328	164800	246830600	23400	23400	23400	23400	0
215	20250328	164700	246830600	23400	23400	23400	23400	0
216	20250328	164600	246830600	23400	23400	23400	23400	0
217	20250328	164500	246830600	23400	23400	23400	23400	0
218	20250328	164400	246830600	23400	23400	23400	23400	0
219	20250328	164300	246830600	23400	23400	23400	23400	0
220	20250328	164200	246830600	23400	23400	23400	23400	0
221	20250328	164100	246830600	23400	23400	23400	23400	0
222	20250328	164000	246830600	23400	23400	23400	23400	0
223	20250328	163900	246830600	23400	23400	23400	23400	0
224	20250328	163800	246830600	23400	23400	23400	23400	0
225	20250328	163700	246830600	23400	23400	23400	23400	0
226	20250328	163600	246830600	23400	23400	23400	23400	0
227	20250328	163500	246830600	23400	23400	23400	23400	0
228	20250328	163400	246830600	23400	23400	23400	23400	0
229	20250328	163300	246830600	23400	23400	23400	23400	0
230	20250328	163200	246830600	23400	23400	23400	23400	0
231	20250328	163100	246830600	23400	23400	23400	23400	0
232	20250328	163000	246830600	23400	23400	23400	23400	0
233	20250328	162900	246830600	23400	23400	23400	23400	0
234	20250328	162800	246830600	23400	23400	23400	23400	0
235	20250328	162700	246830600	23400	23400	23400	23400	0
236	20250328	162600	246830600	23400	23400	23400	23400	0
237	20250328	162500	246830600	23400	23400	23400	23400	0
238	20250328	162400	246830600	23400	23400	23400	23400	0
239	20250328	162300	246830600	23400	23400	23400	23400	0
240	20250328	162200	246830600	23400	23400	23400	23400	0
241	20250328	162100	246830600	23400	23400	23400	23400	0
242	20250328	162000	246830600	23400	23400	23400	23400	149
243	20250328	161900	246830600	23400	23400	23400	23400	0
244	20250328	161800	246830600	23400	23400	23400	23400	0
245	20250328	161700	246830600	23400	23400	23400	23400	0
246	20250328	161600	246830600	23400	23400	23400	23400	0
247	20250328	161500	246830600	23400	23400	23400	23400	0
248	20250328	161400	246830600	23400	23400	23400	23400	0
249	20250328	161300	246830600	23400	23400	23400	23400	0
250	20250328	161200	246830600	23400	23400	23400	23400	0
251	20250328	161100	246830600	23400	23400	23400	23400	0
252	20250328	161000	246830600	23400	23400	23400	23400	0
253	20250328	160900	246830600	23400	23400	23400	23400	0
254	20250328	160800	246830600	23400	23400	23400	23400	0
255	20250328	160700	246830600	23400	23400	23400	23400	0
256	20250328	160600	246830600	23400	23400	23400	23400	0
257	20250328	160500	246830600	23400	23400	23400	23400	0
258	20250328	160400	246830600	23400	23400	23400	23400	0
259	20250328	160300	246830600	23400	23400	23400	23400	0
260	20250328	160200	246830600	23400	23400	23400	23400	0
261	20250328	160100	246830600	23400	23400	23400	23400	0
262	20250328	160000	246830600	23400	23400	23400	23400	0
263	20250328	155900	246830600	23400	23400	23400	23400	0
264	20250328	155800	246830600	23400	23400	23400	23400	0
265	20250328	155700	246830600	23400	23400	23400	23400	0
266	20250328	155600	246830600	23400	23400	23400	23400	0
267	20250328	155500	246830600	23400	23400	23400	23400	0
268	20250328	155400	246830600	23400	23400	23400	23400	0
269	20250328	155300	246830600	23400	23400	23400	23400	0
270	20250328	155200	246830600	23400	23400	23400	23400	0
271	20250328	155100	246830600	23400	23400	23400	23400	0
272	20250328	155000	246830600	23400	23400	23400	23400	149
273	20250328	154900	246830600	23400	23400	23400	23400	0
274	20250328	154800	246830600	23400	23400	23400	23400	0
275	20250328	154700	246830600	23400	23400	23400	23400	0
276	20250328	154600	246830600	23400	23400	23400	23400	0
277	20250328	154500	246830600	23400	23400	23400	23400	0
278	20250328	154400	246830600	23400	23400	23400	23400	0
279	20250328	154300	246830600	23400	23400	23400	23400	0
280	20250328	154200	246830600	23400	23400	23400	23400	0
281	20250328	154100	246830600	23400	23400	23400	23400	0
282	20250328	154000	246830600	23400	23400	23400	23400	0
283	20250328	153900	246830600	23400	23400	23400	23400	0
284	20250328	153800	246830600	23400	23400	23400	23400	0
285	20250328	153700	246830600	23400	23400	23400	23400	0
286	20250328	153600	246830600	23400	23400	23400	23400	0
287	20250328	153500	246830600	23400	23400	23400	23400	0
288	20250328	153400	246830600	23400	23400	23400	23400	0
289	20250328	153300	246830600	23400	23400	23400	23400	0
290	20250328	153200	246830600	23400	23400	23400	23400	0
291	20250328	153100	246830600	23400	23400	23400	23400	0
292	20250328	153000	246830600	23400	23400	23400	23400	149
293	20250328	152900	243344000	23450	23450	23450	23450	0
294	20250328	152800	243344000	23450	23450	23450	23450	0
295	20250328	152700	243344000	23450	23450	23450	23450	0
296	20250328	152600	243344000	23450	23450	23450	23450	0
297	20250328	152500	243344000	23450	23450	23450	23450	0
298	20250328	152400	243344000	23450	23450	23450	23450	0
299	20250328	152300	243344000	23450	23450	23450	23450	0
300	20250328	152200	243344000	23450	23450	23450	23450	0
301	20250328	152100	243344000	23450	23450	23450	23450	0
302	20250328	152000	243344000	23450	23450	23450	23450	0
303	20250328	151900	243344000	23450	23525	23525	23400	276
304	20250328	151800	236877075	23525	23525	23525	23525	2
305	20250328	151700	236830025	23500	23500	23500	23500	53
306	20250328	151600	235584525	23475	23475	23475	23475	5
307	20250328	151500	235467150	23475	23475	23475	23475	0
308	20250328	151400	235467150	23475	23475	23475	23475	0
309	20250328	151300	235467150	23475	23475	23475	23475	127
310	20250328	151200	232485825	23475	23475	23475	23475	1
311	20250328	151100	232462350	23450	23450	23450	23450	50
312	20250328	151000	231289850	23400	23400	23400	23400	0
313	20250328	150900	231289850	23400	23400	23400	23400	0
314	20250328	150800	231289850	23400	23400	23400	23400	0
315	20250328	150700	231289850	23400	23400	23400	23400	0
316	20250328	150600	231289850	23400	23400	23400	23400	56
317	20250328	150500	229979450	23375	23375	23375	23375	0
318	20250328	150400	229979450	23375	23375	23375	23375	0
319	20250328	150300	229979450	23375	23375	23375	23375	0
320	20250328	150200	229979450	23375	23375	23375	23375	8
321	20250328	150100	229792450	23375	23375	23375	23375	0
322	20250328	150000	229792450	23375	23375	23375	23375	0
323	20250328	145900	229792450	23375	23375	23375	23375	6
324	20250328	145800	229652200	23375	23375	23375	23375	13
325	20250328	145700	229348325	23375	23375	23375	23375	0
326	20250328	145600	229348325	23375	23375	23375	23375	0
327	20250328	145500	229348325	23375	23375	23375	23375	0
328	20250328	145400	229348325	23375	23375	23375	23375	0
329	20250328	145300	229348325	23375	23375	23375	23375	2
330	20250328	145200	229301575	23375	23375	23375	23375	2
331	20250328	145100	229254825	23400	23400	23400	23400	0
332	20250328	145000	229254825	23400	23400	23400	23400	0
333	20250328	144900	229254825	23400	23400	23400	23400	0
334	20250328	144800	229254825	23400	23375	23400	23375	120
335	20250328	144700	226447325	23375	23375	23375	23375	20
336	20250328	144600	225979825	23375	23400	23400	23375	9
337	20250328	144500	225769375	23400	23375	23400	23375	2
338	20250328	144400	225722600	23300	23300	23300	23300	0
339	20250328	144300	225722600	23300	23300	23300	23300	0
340	20250328	144200	225722600	23300	23300	23300	23300	0
341	20250328	144100	225722600	23300	23300	23300	23300	0
342	20250328	144000	225722600	23300	23300	23300	23300	0
343	20250328	143900	225722600	23300	23300	23300	23300	2
344	20250328	143800	225676000	23350	23350	23350	23350	0
345	20250328	143700	225676000	23350	23350	23350	23350	0
346	20250328	143600	225676000	23350	23350	23350	23350	0
347	20250328	143500	225676000	23350	23350	23350	23350	0
348	20250328	143400	225676000	23350	23350	23350	23350	0
349	20250328	143300	225676000	23350	23350	23350	23350	21
350	20250328	143200	225185650	23350	23350	23350	23350	5
351	20250328	143100	225068900	23350	23350	23350	23350	0
352	20250328	143000	225068900	23350	23350	23350	23350	20
353	20250328	142900	224601900	23300	23300	23300	23300	0
354	20250328	142800	224601900	23300	23300	23300	23300	12
355	20250328	142700	224322300	23300	23300	23300	23300	0
356	20250328	142600	224322300	23300	23300	23300	23300	4
357	20250328	142500	224229100	23350	23350	23350	23350	0
358	20250328	142400	224229100	23350	23350	23350	23350	0
359	20250328	142300	224229100	23350	23350	23350	23350	0
360	20250328	142200	224229100	23350	23350	23350	23350	0
361	20250328	142100	224229100	23350	23350	23350	23350	0
362	20250328	142000	224229100	23350	23350	23350	23350	0
363	20250328	141900	224229100	23350	23350	23350	23350	0
364	20250328	141800	224229100	23350	23350	23350	23350	0
365	20250328	141700	224229100	23350	23350	23350	23350	0
366	20250328	141600	224229100	23350	23350	23350	23350	0
367	20250328	141500	224229100	23350	23350	23350	23350	15
368	20250328	141400	223878850	23300	23300	23300	23300	8
369	20250328	141300	223692450	23300	23300	23300	23300	0
370	20250328	141200	223692450	23300	23300	23300	23300	0
371	20250328	141100	223692450	23300	23300	23300	23300	0
372	20250328	141000	223692450	23300	23300	23300	23300	10
373	20250328	140900	223459450	23300	23300	23300	23300	0
374	20250328	140800	223459450	23300	23300	23300	23300	0
375	20250328	140700	223459450	23300	23300	23300	23300	0
376	20250328	140600	223459450	23300	23300	23300	23300	78
377	20250328	140500	221642050	23400	23400	23400	23400	0
378	20250328	140400	221642050	23400	23400	23400	23400	0
379	20250328	140300	221642050	23400	23400	23400	23400	0
380	20250328	140200	221642050	23400	23400	23400	23400	0
381	20250328	140100	221642050	23400	23400	23400	23400	0
382	20250328	140000	221642050	23400	23400	23400	23400	0
383	20250328	135900	221642050	23400	23400	23400	23400	0
384	20250328	135800	221642050	23400	23400	23400	23400	0
385	20250328	135700	221642050	23400	23400	23400	23400	4
386	20250328	135600	221548450	23400	23400	23400	23400	10
387	20250328	135500	221314450	23300	23300	23300	23300	0
388	20250328	135400	221314450	23300	23350	23350	23300	487
389	20250328	135300	209955600	23350	23350	23350	23350	0
390	20250328	135200	209955600	23350	23350	23350	23350	0
391	20250328	135100	209955600	23350	23350	23350	23350	63
392	20250328	135000	208484550	23450	23450	23450	23450	0
393	20250328	134900	208484550	23450	23450	23450	23450	0
394	20250328	134800	208484550	23450	23450	23450	23450	0
395	20250328	134700	208484550	23450	23450	23450	23450	0
396	20250328	134600	208484550	23450	23450	23450	23450	0
397	20250328	134500	208484550	23450	23450	23450	23450	1
398	20250328	134400	208461100	23450	23450	23450	23450	3
399	20250328	134300	208390750	23450	23450	23450	23450	3
400	20250328	134200	208320400	23450	23450	23450	23450	3
401	20250328	134100	208250050	23450	23450	23450	23450	5
402	20250328	134000	208132800	23450	23450	23450	23450	3
403	20250328	133900	208062450	23450	23450	23450	23450	3
404	20250328	133800	207992100	23450	23450	23450	23450	3
405	20250328	133700	207921750	23450	23450	23450	23450	3
406	20250328	133600	207851400	23450	23450	23450	23450	3
407	20250328	133500	207781050	23450	23450	23450	23350	9
408	20250328	133400	207570600	23450	23450	23450	23450	3
409	20250328	133300	207500250	23450	23450	23450	23450	3
410	20250328	133200	207429900	23450	23450	23450	23450	3
411	20250328	133100	207359550	23450	23450	23450	23350	78
412	20250328	133000	205537950	23450	23450	23450	23450	3
413	20250328	132900	205467600	23450	23450	23450	23450	3
414	20250328	132800	205397250	23450	23450	23450	23450	1
415	20250328	132700	205373800	23350	23350	23350	23350	0
416	20250328	132600	205373800	23350	23350	23350	23350	0
417	20250328	132500	205373800	23350	23350	23350	23350	0
418	20250328	132400	205373800	23350	23350	23350	23350	2
419	20250328	132300	205327100	23350	23350	23350	23350	6
420	20250328	132200	205187000	23350	23350	23350	23350	0
421	20250328	132100	205187000	23350	23350	23350	23350	70
422	20250328	132000	203552500	23350	23350	23350	23350	0
423	20250328	131900	203552500	23350	23350	23350	23350	0
424	20250328	131800	203552500	23350	23350	23350	23350	0
425	20250328	131700	203552500	23350	23350	23350	23350	0
426	20250328	131600	203552500	23350	23350	23350	23350	0
427	20250328	131500	203552500	23350	23350	23350	23350	0
428	20250328	131400	203552500	23350	23350	23350	23350	9
429	20250328	131300	203342350	23350	23350	23350	23350	32
430	20250328	131200	202595150	23400	23400	23400	23400	9
431	20250328	131100	202384550	23400	23400	23400	23400	0
432	20250328	131000	202384550	23400	23400	23400	23400	1
433	20250328	130900	202361150	23400	23400	23400	23400	0
434	20250328	130800	202361150	23400	23350	23400	23350	355
435	20250328	130700	194071000	23350	23350	23350	23350	97
436	20250328	130600	191806050	23400	23400	23400	23400	30
437	20250328	130500	191104050	23400	23400	23400	23400	0
438	20250328	130400	191104050	23400	23400	23400	23400	7
439	20250328	130300	190940250	23400	23400	23400	23400	8
440	20250328	130200	190753050	23400	23400	23400	23400	27
441	20250328	130100	190121250	23400	23400	23400	23400	15
442	20250328	130000	189770250	23350	23350	23350	23350	0
443	20250328	125900	189770250	23350	23350	23350	23350	0
444	20250328	125800	189770250	23350	23350	23350	23350	0
445	20250328	125700	189770250	23350	23350	23350	23350	5
446	20250328	125600	189653500	23450	23450	23450	23450	0
447	20250328	125500	189653500	23450	23450	23450	23450	0
448	20250328	125400	189653500	23450	23450	23450	23450	1
449	20250328	125300	189630050	23400	23400	23400	23400	0
450	20250328	125200	189630050	23400	23400	23400	23400	0
451	20250328	125100	189630050	23400	23400	23400	23400	0
452	20250328	125000	189630050	23400	23400	23400	23400	1
453	20250328	124900	189606650	23350	23350	23350	23350	0
454	20250328	124800	189606650	23350	23350	23350	23350	58
455	20250328	124700	188252350	23350	23400	23400	23350	460
456	20250328	124600	177494900	23400	23400	23400	23400	0
457	20250328	124500	177494900	23400	23400	23400	23400	0
458	20250328	124400	177494900	23400	23400	23400	23400	0
459	20250328	124300	177494900	23400	23400	23400	23400	2
460	20250328	124200	177448100	23450	23450	23450	23450	0
461	20250328	124100	177448100	23450	23450	23450	23450	0
462	20250328	124000	177448100	23450	23450	23450	23450	0
463	20250328	123900	177448100	23450	23450	23450	23450	0
464	20250328	123800	177448100	23450	23450	23450	23450	0
465	20250328	123700	177448100	23450	23450	23450	23450	10
466	20250328	123600	177213600	23400	23400	23400	23400	0
467	20250328	123500	177213600	23400	23400	23400	23400	0
468	20250328	123400	177213600	23400	23400	23400	23400	0
469	20250328	123300	177213600	23400	23400	23400	23400	9
470	20250328	123200	177003000	23450	23450	23450	23450	0
471	20250328	123100	177003000	23450	23450	23450	23450	0
472	20250328	123000	177003000	23450	23450	23450	23450	0
473	20250328	122900	177003000	23450	23450	23450	23450	0
474	20250328	122800	177003000	23450	23450	23450	23450	0
475	20250328	122700	177003000	23450	23450	23450	23450	0
476	20250328	122600	177003000	23450	23450	23450	23450	0
477	20250328	122500	177003000	23450	23450	23450	23450	0
478	20250328	122400	177003000	23450	23450	23450	23450	0
479	20250328	122300	177003000	23450	23450	23450	23450	3
480	20250328	122200	176932650	23450	23450	23450	23450	10
481	20250328	122100	176698150	23400	23400	23400	23400	0
482	20250328	122000	176698150	23400	23400	23400	23400	1
483	20250328	121900	176674750	23450	23450	23450	23450	0
484	20250328	121800	176674750	23450	23450	23450	23450	0
485	20250328	121700	176674750	23450	23450	23450	23450	100
486	20250328	121600	174329750	23450	23450	23450	23450	0
487	20250328	121500	174329750	23450	23450	23450	23450	0
488	20250328	121400	174329750	23450	23450	23450	23450	0
489	20250328	121300	174329750	23450	23450	23450	23450	0
490	20250328	121200	174329750	23450	23450	23450	23450	0
491	20250328	121100	174329750	23450	23450	23450	23450	0
492	20250328	121000	174329750	23450	23450	23450	23450	0
493	20250328	120900	174329750	23450	23450	23450	23450	0
494	20250328	120800	174329750	23450	23450	23450	23450	0
495	20250328	120700	174329750	23450	23450	23450	23450	0
496	20250328	120600	174329750	23450	23450	23450	23450	0
497	20250328	120500	174329750	23450	23450	23450	23450	0
498	20250328	120400	174329750	23450	23450	23450	23450	0
499	20250328	120300	174329750	23450	23450	23450	23450	0
500	20250328	120200	174329750	23450	23450	23450	23450	0
501	20250328	120100	174329750	23450	23450	23450	23450	0
502	20250328	120000	174329750	23450	23450	23450	23450	1
503	20250328	115900	174306300	23450	23450	23450	23450	0
504	20250328	115800	174306300	23450	23450	23450	23450	22
505	20250328	115700	173790400	23450	23450	23450	23450	30
506	20250328	115600	173086900	23450	23450	23450	23450	400
507	20250328	115500	163706900	23400	23400	23400	23400	0
508	20250328	115400	163706900	23400	23400	23400	23400	6
509	20250328	115300	163566500	23400	23400	23400	23400	25
510	20250328	115200	162981500	23400	23400	23400	23400	11
511	20250328	115100	162724100	23400	23400	23400	23400	0
512	20250328	115000	162724100	23400	23400	23400	23400	0
513	20250328	114900	162724100	23400	23400	23400	23400	0
514	20250328	114800	162724100	23400	23400	23400	23400	0
515	20250328	114700	162724100	23400	23400	23400	23400	0
516	20250328	114600	162724100	23400	23400	23400	23400	0
517	20250328	114500	162724100	23400	23400	23400	23400	0
518	20250328	114400	162724100	23400	23400	23400	23400	0
519	20250328	114300	162724100	23400	23400	23400	23400	0
520	20250328	114200	162724100	23400	23400	23400	23400	0
521	20250328	114100	162724100	23400	23400	23400	23400	6
522	20250328	114000	162583700	23400	23400	23400	23400	0
523	20250328	113900	162583700	23400	23400	23400	23400	0
524	20250328	113800	162583700	23400	23400	23400	23400	0
525	20250328	113700	162583700	23400	23350	23400	23350	3
526	20250328	113600	162513550	23350	23350	23350	23350	2
527	20250328	113500	162466850	23350	23350	23350	23350	0
528	20250328	113400	162466850	23350	23350	23350	23350	0
529	20250328	113300	162466850	23350	23350	23350	23350	0
530	20250328	113200	162466850	23350	23350	23350	23350	0
531	20250328	113100	162466850	23350	23350	23350	23350	0
532	20250328	113000	162466850	23350	23400	23400	23350	29
533	20250328	112900	161788700	23350	23350	23350	23350	11
534	20250328	112800	161531850	23400	23400	23400	23400	0
535	20250328	112700	161531850	23400	23400	23400	23400	0
536	20250328	112600	161531850	23400	23400	23400	23400	0
537	20250328	112500	161531850	23400	23400	23400	23400	0
538	20250328	112400	161531850	23400	23400	23400	23400	0
539	20250328	112300	161531850	23400	23400	23400	23400	0
540	20250328	112200	161531850	23400	23400	23400	23400	0
541	20250328	112100	161531850	23400	23400	23400	23400	100
542	20250328	112000	159191850	23350	23350	23350	23350	0
543	20250328	111900	159191850	23350	23350	23350	23350	0
544	20250328	111800	159191850	23350	23350	23350	23350	400
545	20250328	111700	149851850	23400	23400	23400	23400	0
546	20250328	111600	149851850	23400	23400	23400	23400	0
547	20250328	111500	149851850	23400	23400	23400	23400	96
548	20250328	111400	147605450	23400	23400	23400	23400	0
549	20250328	111300	147605450	23400	23400	23400	23400	52
550	20250328	111200	146388650	23350	23350	23350	23350	0
551	20250328	111100	146388650	23350	23350	23350	23350	0
552	20250328	111000	146388650	23350	23400	23400	23350	232
553	20250328	110900	140961500	23450	23450	23450	23450	1
554	20250328	110800	140938050	23400	23400	23400	23400	0
555	20250328	110700	140938050	23400	23400	23400	23400	0
556	20250328	110600	140938050	23400	23400	23400	23400	33
557	20250328	110500	140165850	23450	23450	23450	23450	0
558	20250328	110400	140165850	23450	23450	23450	23450	0
559	20250328	110300	140165850	23450	23450	23450	23450	20
560	20250328	110200	139696850	23450	23450	23450	23450	0
561	20250328	110100	139696850	23450	23450	23450	23450	0
562	20250328	110000	139696850	23450	23450	23450	23450	57
563	20250328	105900	138360200	23450	23450	23450	23450	51
564	20250328	105800	137164250	23450	23450	23450	23450	0
565	20250328	105700	137164250	23450	23450	23450	23450	0
566	20250328	105600	137164250	23450	23450	23450	23450	0
567	20250328	105500	137164250	23450	23450	23450	23450	1
568	20250328	105400	137140800	23450	23450	23450	23450	0
569	20250328	105300	137140800	23450	23450	23450	23450	3
570	20250328	105200	137070450	23500	23500	23500	23500	0
571	20250328	105100	137070450	23500	23500	23500	23500	0
572	20250328	105000	137070450	23500	23500	23500	23500	0
573	20250328	104900	137070450	23500	23500	23500	23500	0
574	20250328	104800	137070450	23500	23500	23500	23500	0
575	20250328	104700	137070450	23500	23500	23500	23500	0
576	20250328	104600	137070450	23500	23500	23500	23500	0
577	20250328	104500	137070450	23500	23600	23600	23500	118
578	20250328	104400	134292550	23500	23500	23500	23500	0
579	20250328	104300	134292550	23500	23450	23500	23450	153
580	20250328	104200	130701700	23450	23400	23450	23400	4
581	20250328	104100	130608000	23350	23350	23350	23350	0
582	20250328	104000	130608000	23350	23400	23400	23350	4
583	20250328	103900	130514550	23350	23350	23350	23350	0
584	20250328	103800	130514550	23350	23350	23350	23350	163
585	20250328	103700	126708500	23350	23350	23350	23350	0
586	20250328	103600	126708500	23350	23350	23350	23350	1
587	20250328	103500	126685150	23450	23450	23450	23450	0
588	20250328	103400	126685150	23450	23450	23450	23450	1
589	20250328	103300	126661700	23350	23350	23350	23350	9
590	20250328	103200	126451550	23450	23450	23450	23450	0
591	20250328	103100	126451550	23450	23450	23450	23450	0
592	20250328	103000	126451550	23450	23450	23450	23450	50
593	20250328	102900	125279050	23450	23400	23450	23400	2
594	20250328	102800	125232200	23450	23450	23450	23450	0
595	20250328	102700	125232200	23450	23450	23450	23450	0
596	20250328	102600	125232200	23450	23450	23450	23450	1
597	20250328	102500	125208750	23350	23350	23350	23350	0
598	20250328	102400	125208750	23350	23350	23350	23350	10
599	20250328	102300	124975250	23350	23350	23350	23350	0
600	20250328	102200	124975250	23350	23350	23350	23350	0
601	20250328	102100	124975250	23350	23400	23400	23350	10
602	20250328	102000	124741700	23450	23450	23450	23450	0
603	20250328	101900	124741700	23450	23450	23450	23450	6
604	20250328	101800	124601000	23450	23450	23450	23450	1
605	20250328	101700	124577550	23450	23450	23450	23450	1
606	20250328	101600	124554100	23400	23400	23400	23400	1
607	20250328	101500	124530700	23350	23350	23350	23350	0
608	20250328	101400	124530700	23350	23350	23350	23350	34
609	20250328	101300	123736800	23300	23300	23300	23300	202
610	20250328	101200	119030200	23250	23250	23250	23250	9
611	20250328	101100	118820950	23250	23250	23250	23250	27
612	20250328	101000	118193200	23250	23250	23250	23250	30
613	20250328	100900	117495700	23250	23250	23250	23250	0
614	20250328	100800	117495700	23250	23250	23250	23250	0
615	20250328	100700	117495700	23250	23250	23250	23250	2
616	20250328	100600	117449200	23250	23250	23250	23250	10
617	20250328	100500	117216700	23250	23300	23300	23250	7
618	20250328	100400	117053900	23250	23250	23250	23250	0
619	20250328	100300	117053900	23250	23300	23300	23250	29
620	20250328	100200	116379550	23250	23250	23250	23250	7
621	20250328	100100	116216800	23350	23350	23350	23350	0
622	20250328	100000	116216800	23350	23350	23350	23350	4
623	20250328	095900	116123400	23350	23350	23350	23350	4
624	20250328	095800	116030000	23350	23350	23350	23350	3
625	20250328	095700	115959950	23250	23350	23350	23250	6
626	20250328	095600	115820150	23350	23350	23350	23350	3
627	20250328	095500	115750100	23350	23350	23350	23350	5
628	20250328	095400	115633350	23350	23350	23350	23350	3
629	20250328	095300	115563300	23300	23300	23300	23300	4
630	20250328	095200	115470100	23300	23250	23300	23250	164
631	20250328	095100	111656950	23350	23300	23350	23300	28
632	20250328	095000	111004400	23250	23350	23350	23250	5
633	20250328	094900	110887800	23400	23400	23400	23400	4
634	20250328	094800	110794200	23300	23400	23400	23300	515
635	20250328	094700	98794300	23400	23400	23400	23400	36
636	20250328	094600	97951900	23400	23400	23400	23400	4
637	20250328	094500	97858300	23400	23400	23400	23400	25
638	20250328	094400	97273300	23400	23400	23400	23400	4
639	20250328	094300	97179700	23400	23400	23400	23400	4
640	20250328	094200	97086100	23400	23400	23400	23400	7
641	20250328	094100	96922300	23400	23400	23400	23400	3
642	20250328	094000	96852100	23400	23400	23400	23400	3
643	20250328	093900	96781900	23400	23400	23400	23400	4
644	20250328	093800	96688300	23400	23350	23400	23350	139
645	20250328	093700	93442500	23400	23350	23400	23350	54
646	20250328	093600	92181450	23350	23300	23350	23300	205
647	20250328	093500	87404750	23300	23300	23300	23300	3
648	20250328	093400	87334850	23300	23300	23300	23300	3
649	20250328	093300	87264950	23300	23325	23325	23300	190
650	20250328	093200	82837900	23300	23300	23300	23300	0
651	20250328	093100	82837900	23300	23300	23300	23300	0
652	20250328	093000	82837900	23300	23300	23300	23300	59
653	20250328	092900	81463200	23350	23300	23350	23300	15
654	20250328	092800	81113500	23300	23300	23300	23300	11
655	20250328	092700	80857200	23350	23250	23350	23250	44
656	20250328	092600	79829900	23300	23300	23300	23300	38
657	20250328	092500	78944500	23300	23300	23300	23300	0
658	20250328	092400	78944500	23300	23350	23350	23300	129
659	20250328	092300	75938200	23300	23300	23300	23300	0
660	20250328	092200	75938200	23300	23350	23350	23300	110
661	20250328	092100	73374900	23400	23400	23400	23400	0
662	20250328	092000	73374900	23400	23400	23400	23400	57
663	20250328	091900	72041100	23400	23400	23400	23400	3
664	20250328	091800	71970900	23350	23350	23400	23350	163
665	20250328	091700	68164750	23350	23350	23350	23350	174
666	20250328	091600	64101850	23350	23350	23350	23350	11
667	20250328	091500	63845000	23350	23400	23400	23350	101
668	20250328	091400	61483250	23400	23400	23400	23400	0
669	20250328	091300	61483250	23400	23400	23400	23400	30
670	20250328	091200	60781250	23400	23400	23400	23400	21
671	20250328	091100	60289850	23400	23450	23450	23400	408
672	20250328	091000	50730950	23450	23600	23600	23450	48
673	20250328	090900	49604900	23600	23600	23600	23500	458
674	20250328	090800	38818200	23600	23600	23600	23600	45
675	20250328	090700	37756200	23600	23500	23600	23500	121
676	20250328	090600	34910600	23600	23500	23600	23450	592
677	20250328	090500	21007650	23500	23550	23550	23500	18
678	20250328	090400	20584150	23550	23600	23600	23550	240
679	20250328	090300	14931050	23600	23600	23600	23600	31
680	20250328	090200	14199450	23600	23700	23700	23600	66
681	20250328	090100	12638650	23650	23950	23950	23650	528
682	20250328	090000	24000	24000	24000	24000	24000	1