KissMeData/006120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184400	1405238550	44750	44750	44750	44750	544
3	20240327	184300	1405238550	44750	44750	44750	44750	0
4	20240327	184200	1405238550	44750	44750	44750	44750	0
5	20240327	184100	1405238550	44750	44750	44750	44750	0
6	20240327	184000	1405238550	44750	44750	44750	44750	0
7	20240327	183900	1405238550	44750	44750	44750	44750	0
8	20240327	183800	1405238550	44750	44750	44750	44750	0
9	20240327	183700	1405238550	44750	44750	44750	44750	0
10	20240327	183600	1405238550	44750	44750	44750	44750	0
11	20240327	183500	1405238550	44750	44750	44750	44750	0
12	20240327	183400	1405238550	44750	44750	44750	44750	0
13	20240327	183300	1405238550	44750	44750	44750	44750	0
14	20240327	183200	1405238550	44750	44750	44750	44750	0
15	20240327	183100	1405238550	44750	44750	44750	44750	0
16	20240327	183000	1405238550	44750	44750	44750	44750	0
17	20240327	182900	1405238550	44750	44750	44750	44750	0
18	20240327	182800	1405238550	44750	44750	44750	44750	0
19	20240327	182700	1405238550	44750	44750	44750	44750	0
20	20240327	182600	1405238550	44750	44750	44750	44750	0
21	20240327	182500	1405238550	44750	44750	44750	44750	0
22	20240327	182400	1405238550	44750	44750	44750	44750	0
23	20240327	182300	1405238550	44750	44750	44750	44750	0
24	20240327	182200	1405238550	44750	44750	44750	44750	0
25	20240327	182100	1405238550	44750	44750	44750	44750	0
26	20240327	182000	1405238550	44750	44750	44750	44750	0
27	20240327	181900	1405238550	44750	44750	44750	44750	0
28	20240327	181800	1405238550	44750	44750	44750	44750	0
29	20240327	181700	1405238550	44750	44750	44750	44750	0
30	20240327	181600	1405238550	44750	44750	44750	44750	0
31	20240327	181500	1405238550	44750	44750	44750	44750	0
32	20240327	181400	1405238550	44750	44750	44750	44750	544
33	20240327	181300	1405238550	44750	44750	44750	44750	0
34	20240327	181200	1405238550	44750	44750	44750	44750	0
35	20240327	181100	1405238550	44750	44750	44750	44750	0
36	20240327	181000	1405238550	44750	44750	44750	44750	0
37	20240327	180900	1405238550	44750	44750	44750	44750	0
38	20240327	180800	1405238550	44750	44750	44750	44750	0
39	20240327	180700	1405238550	44750	44750	44750	44750	0
40	20240327	180600	1405238550	44750	44750	44750	44750	0
41	20240327	180500	1405238550	44750	44750	44750	44750	0
42	20240327	180400	1405238550	44750	44750	44750	44750	0
43	20240327	180300	1405238550	44750	44750	44750	44750	0
44	20240327	180200	1405238550	44750	44750	44750	44750	0
45	20240327	180100	1405238550	44750	44750	44750	44750	0
46	20240327	180000	1405238550	44750	44750	44750	44750	0
47	20240327	175900	1405238550	44750	44750	44750	44750	0
48	20240327	175800	1405238550	44750	44750	44750	44750	0
49	20240327	175700	1405238550	44750	44750	44750	44750	0
50	20240327	175600	1405238550	44750	44750	44750	44750	0
51	20240327	175500	1405238550	44750	44750	44750	44750	0
52	20240327	175400	1405238550	44750	44750	44750	44750	0
53	20240327	175300	1405238550	44750	44750	44750	44750	0
54	20240327	175200	1405238550	44750	44750	44750	44750	0
55	20240327	175100	1405238550	44750	44750	44750	44750	0
56	20240327	175000	1405238550	44750	44750	44750	44750	0
57	20240327	174900	1405238550	44750	44750	44750	44750	0
58	20240327	174800	1405238550	44750	44750	44750	44750	0
59	20240327	174700	1405238550	44750	44750	44750	44750	0
60	20240327	174600	1405238550	44750	44750	44750	44750	0
61	20240327	174500	1405238550	44750	44750	44750	44750	0
62	20240327	174400	1405238550	44750	44750	44750	44750	544
63	20240327	174300	1405238550	44750	44750	44750	44750	0
64	20240327	174200	1405238550	44750	44750	44750	44750	0
65	20240327	174100	1405238550	44750	44750	44750	44750	0
66	20240327	174000	1405238550	44750	44750	44750	44750	0
67	20240327	173900	1405238550	44750	44750	44750	44750	0
68	20240327	173800	1405238550	44750	44750	44750	44750	0
69	20240327	173700	1405238550	44750	44750	44750	44750	0
70	20240327	173600	1405238550	44750	44750	44750	44750	0
71	20240327	173500	1405238550	44750	44750	44750	44750	0
72	20240327	173400	1405238550	44750	44750	44750	44750	0
73	20240327	173300	1405238550	44750	44750	44750	44750	0
74	20240327	173200	1405238550	44750	44750	44750	44750	0
75	20240327	173100	1405238550	44750	44750	44750	44750	0
76	20240327	173000	1405238550	44750	44750	44750	44750	0
77	20240327	172900	1405238550	44750	44750	44750	44750	0
78	20240327	172800	1405238550	44750	44750	44750	44750	0
79	20240327	172700	1405238550	44750	44750	44750	44750	0
80	20240327	172600	1405238550	44750	44750	44750	44750	0
81	20240327	172500	1405238550	44750	44750	44750	44750	0
82	20240327	172400	1405238550	44750	44750	44750	44750	0
83	20240327	172300	1405238550	44750	44750	44750	44750	0
84	20240327	172200	1405238550	44750	44750	44750	44750	0
85	20240327	172100	1405238550	44750	44750	44750	44750	0
86	20240327	172000	1405238550	44750	44750	44750	44750	0
87	20240327	171900	1405238550	44750	44750	44750	44750	0
88	20240327	171800	1405238550	44750	44750	44750	44750	0
89	20240327	171700	1405238550	44750	44750	44750	44750	0
90	20240327	171600	1405238550	44750	44750	44750	44750	0
91	20240327	171500	1405238550	44750	44750	44750	44750	0
92	20240327	171400	1405238550	44750	44750	44750	44750	544
93	20240327	171300	1405238550	44750	44750	44750	44750	0
94	20240327	171200	1405238550	44750	44750	44750	44750	0
95	20240327	171100	1405238550	44750	44750	44750	44750	0
96	20240327	171000	1405238550	44750	44750	44750	44750	0
97	20240327	170900	1405238550	44750	44750	44750	44750	0
98	20240327	170800	1405238550	44750	44750	44750	44750	0
99	20240327	170700	1405238550	44750	44750	44750	44750	0
100	20240327	170600	1405238550	44750	44750	44750	44750	0
101	20240327	170500	1405238550	44750	44750	44750	44750	0
102	20240327	170400	1405238550	44750	44750	44750	44750	0
103	20240327	170300	1405238550	44750	44750	44750	44750	0
104	20240327	170200	1405238550	44750	44750	44750	44750	0
105	20240327	170100	1405238550	44750	44750	44750	44750	0
106	20240327	170000	1405238550	44750	44750	44750	44750	0
107	20240327	165900	1405238550	44750	44750	44750	44750	0
108	20240327	165800	1405238550	44750	44750	44750	44750	0
109	20240327	165700	1405238550	44750	44750	44750	44750	0
110	20240327	165600	1405238550	44750	44750	44750	44750	0
111	20240327	165500	1405238550	44750	44750	44750	44750	0
112	20240327	165400	1405238550	44750	44750	44750	44750	0
113	20240327	165300	1405238550	44750	44750	44750	44750	0
114	20240327	165200	1405238550	44750	44750	44750	44750	0
115	20240327	165100	1405238550	44750	44750	44750	44750	0
116	20240327	165000	1405238550	44750	44750	44750	44750	0
117	20240327	164900	1405238550	44750	44750	44750	44750	0
118	20240327	164800	1405238550	44750	44750	44750	44750	0
119	20240327	164700	1405238550	44750	44750	44750	44750	0
120	20240327	164600	1405238550	44750	44750	44750	44750	0
121	20240327	164500	1405238550	44750	44750	44750	44750	0
122	20240327	164400	1405238550	44750	44750	44750	44750	544
123	20240327	164300	1405238550	44750	44750	44750	44750	0
124	20240327	164200	1405238550	44750	44750	44750	44750	0
125	20240327	164100	1405238550	44750	44750	44750	44750	0
126	20240327	164000	1405238550	44750	44750	44750	44750	0
127	20240327	163900	1405238550	44750	44750	44750	44750	0
128	20240327	163800	1405238550	44750	44750	44750	44750	0
129	20240327	163700	1405238550	44750	44750	44750	44750	0
130	20240327	163600	1405238550	44750	44750	44750	44750	0
131	20240327	163500	1405238550	44750	44750	44750	44750	0
132	20240327	163400	1405238550	44750	44750	44750	44750	0
133	20240327	163300	1405238550	44750	44750	44750	44750	0
134	20240327	163200	1405238550	44750	44750	44750	44750	0
135	20240327	163100	1405238550	44750	44750	44750	44750	0
136	20240327	163000	1405238550	44750	44750	44750	44750	0
137	20240327	162900	1405238550	44750	44750	44750	44750	0
138	20240327	162800	1405238550	44750	44750	44750	44750	0
139	20240327	162700	1405238550	44750	44750	44750	44750	0
140	20240327	162600	1405238550	44750	44750	44750	44750	0
141	20240327	162500	1405238550	44750	44750	44750	44750	0
142	20240327	162400	1405238550	44750	44750	44750	44750	0
143	20240327	162300	1405238550	44750	44750	44750	44750	0
144	20240327	162200	1405238550	44750	44750	44750	44750	0
145	20240327	162100	1405238550	44750	44750	44750	44750	0
146	20240327	162000	1405238550	44750	44750	44750	44750	0
147	20240327	161900	1405238550	44750	44750	44750	44750	0
148	20240327	161800	1405238550	44750	44750	44750	44750	0
149	20240327	161700	1405238550	44750	44750	44750	44750	0
150	20240327	161600	1405238550	44750	44750	44750	44750	0
151	20240327	161500	1405238550	44750	44750	44750	44750	0
152	20240327	161400	1405238550	44750	44750	44750	44750	544
153	20240327	161300	1405238550	44750	44750	44750	44750	0
154	20240327	161200	1405238550	44750	44750	44750	44750	0
155	20240327	161100	1405238550	44750	44750	44750	44750	0
156	20240327	161000	1405238550	44750	44750	44750	44750	0
157	20240327	160900	1405238550	44750	44750	44750	44750	0
158	20240327	160800	1405238550	44750	44750	44750	44750	0
159	20240327	160700	1405238550	44750	44750	44750	44750	0
160	20240327	160600	1405238550	44750	44750	44750	44750	0
161	20240327	160500	1405238550	44750	44750	44750	44750	0
162	20240327	160400	1405238550	44750	44750	44750	44750	0
163	20240327	160300	1405238550	44750	44750	44750	44750	0
164	20240327	160200	1405238550	44750	44750	44750	44750	0
165	20240327	160100	1405238550	44750	44750	44750	44750	0
166	20240327	160000	1405238550	44750	44750	44750	44750	0
167	20240327	155900	1405238550	44750	44750	44750	44750	0
168	20240327	155800	1405238550	44750	44750	44750	44750	0
169	20240327	155700	1405238550	44750	44750	44750	44750	0
170	20240327	155600	1405238550	44750	44750	44750	44750	0
171	20240327	155500	1405238550	44750	44750	44750	44750	0
172	20240327	155400	1405238550	44750	44750	44750	44750	0
173	20240327	155300	1405238550	44750	44750	44750	44750	0
174	20240327	155200	1405238550	44750	44750	44750	44750	0
175	20240327	155100	1405238550	44750	44750	44750	44750	0
176	20240327	155000	1405238550	44750	44750	44750	44750	0
177	20240327	154900	1405238550	44750	44750	44750	44750	0
178	20240327	154800	1405238550	44750	44750	44750	44750	0
179	20240327	154700	1405238550	44750	44750	44750	44750	0
180	20240327	154600	1405238550	44750	44750	44750	44750	0
181	20240327	154500	1405238550	44750	44750	44750	44750	0
182	20240327	154400	1405238550	44750	44750	44750	44750	544
183	20240327	154300	1405238550	44750	44750	44750	44750	0
184	20240327	154200	1405238550	44750	44750	44750	44750	0
185	20240327	154100	1405238550	44750	44750	44750	44750	0
186	20240327	154000	1405238550	44750	44750	44750	44750	0
187	20240327	153900	1405238550	44750	44750	44750	44750	0
188	20240327	153800	1405238550	44750	44750	44750	44750	0
189	20240327	153700	1405238550	44750	44750	44750	44750	0
190	20240327	153600	1405238550	44750	44750	44750	44750	0
191	20240327	153500	1405238550	44750	44750	44750	44750	0
192	20240327	153400	1405238550	44750	44750	44750	44750	0
193	20240327	153300	1405238550	44750	44750	44750	44750	0
194	20240327	153200	1405238550	44750	44750	44750	44750	0
195	20240327	153100	1405238550	44750	44750	44750	44750	0
196	20240327	153000	1405238550	44750	44750	44750	44750	544
197	20240327	152900	1380894550	44850	44850	44850	44850	0
198	20240327	152800	1380894550	44850	44850	44850	44850	0
199	20240327	152700	1380894550	44850	44850	44850	44850	0
200	20240327	152600	1380894550	44850	44850	44850	44850	0
201	20240327	152500	1380894550	44850	44850	44850	44850	0
202	20240327	152400	1380894550	44850	44850	44850	44850	0
203	20240327	152300	1380894550	44850	44850	44850	44850	0
204	20240327	152200	1380894550	44850	44850	44850	44850	0
205	20240327	152100	1380894550	44850	44850	44850	44850	0
206	20240327	152000	1380894550	44850	44850	44850	44850	0
207	20240327	151900	1380894550	44850	44800	44850	44650	136
208	20240327	151800	1374810900	44850	44900	44900	44850	15
209	20240327	151700	1374138050	44900	44900	44900	44900	17
210	20240327	151600	1373374750	44900	44900	44900	44850	27
211	20240327	151500	1372162750	44850	44900	44900	44850	50
212	20240327	151400	1369920200	44900	44950	44950	44900	62
213	20240327	151300	1367135600	44950	44900	44950	44900	85
214	20240327	151200	1363318250	44950	44950	44950	44950	16
215	20240327	151100	1362599050	44950	44900	44950	44900	41
216	20240327	151000	1360757400	44950	44900	44950	44900	47
217	20240327	150900	1358646350	44950	44950	44950	44950	16
218	20240327	150800	1357927150	44900	44900	44950	44900	92
219	20240327	150700	1353793050	44900	44950	44950	44900	68
220	20240327	150600	1350739000	44900	44950	44950	44900	16
221	20240327	150500	1350019850	44950	45000	45000	44950	149
222	20240327	150400	1343321550	45000	45000	45000	44950	17
223	20240327	150300	1342556600	45050	45000	45050	45000	102
224	20240327	150200	1337965800	45050	45050	45050	45050	103
225	20240327	150100	1333325650	45050	45000	45050	45000	94
226	20240327	150000	1329094800	45000	45000	45050	45000	43
227	20240327	145900	1327159000	45000	45000	45000	44950	153
228	20240327	145800	1320274050	45000	45000	45000	44950	34
229	20240327	145700	1318744100	45000	45000	45000	45000	19
230	20240327	145600	1317889100	44950	45000	45000	44950	20
231	20240327	145500	1316989250	45000	45000	45000	45000	25
232	20240327	145400	1315864250	45000	45050	45050	45000	68
233	20240327	145300	1312803350	45000	45000	45000	45000	50
234	20240327	145200	1310553350	45000	45000	45000	45000	40
235	20240327	145100	1308753350	45000	44950	45050	44950	49
236	20240327	145000	1306547600	44950	44950	45000	44950	35
237	20240327	144900	1304973500	44950	44950	45000	44950	45
238	20240327	144800	1302949300	45050	45000	45050	45000	142
239	20240327	144700	1296558950	45000	45000	45000	45000	17
240	20240327	144600	1295793950	44950	45000	45000	44950	28
241	20240327	144500	1294534000	45000	45000	45000	45000	29
242	20240327	144400	1293229000	44950	45050	45050	44950	601
243	20240327	144300	1266183250	45000	45000	45000	45000	202
244	20240327	144200	1257093250	45000	45000	45000	44950	53
245	20240327	144100	1254708350	45000	44950	45000	44950	22
246	20240327	144000	1253718400	44950	45000	45000	44950	864
247	20240327	143900	1214838750	45000	45050	45050	45000	77
248	20240327	143800	1211370400	45050	45000	45050	45000	17
249	20240327	143700	1210604600	45000	44950	45050	44950	20
250	20240327	143600	1209703850	44950	45050	45050	44900	1104
251	20240327	143500	1160038850	45100	45050	45100	45050	251
252	20240327	143400	1148726500	45050	45050	45050	45050	200
253	20240327	143300	1139716500	45000	45050	45050	45000	235
254	20240327	143200	1129129850	45000	45050	45050	45000	17
255	20240327	143100	1128364050	45000	45000	45000	45000	12
256	20240327	143000	1127824050	45050	45000	45050	45000	18
257	20240327	142900	1127013250	45050	45050	45100	45050	52
258	20240327	142800	1124669850	45100	45100	45100	45100	16
259	20240327	142700	1123948250	45050	45050	45100	45050	117
260	20240327	142600	1118677200	45100	45050	45100	45050	222
261	20240327	142500	1108675050	45050	45050	45100	45050	49
262	20240327	142400	1106466800	45100	45050	45100	45050	274
263	20240327	142300	1094122250	45000	45050	45050	45000	32
264	20240327	142200	1092680700	45000	45000	45050	45000	27
265	20240327	142100	1091464450	45000	45050	45050	45000	46
266	20240327	142000	1089393650	45050	45000	45050	45000	15
267	20240327	141900	1088717950	45050	45000	45050	45000	41
268	20240327	141800	1086871550	45050	45050	45050	45050	34
269	20240327	141700	1085339850	45000	45000	45050	45000	30
270	20240327	141600	1083989050	45050	45000	45050	45000	17
271	20240327	141500	1083223250	45050	45050	45050	45000	217
272	20240327	141400	1073456950	45050	45050	45050	45000	51
273	20240327	141300	1071159650	45000	45000	45050	45000	183
274	20240327	141200	1062915650	45050	45000	45050	45000	973
275	20240327	141100	1019127950	45000	45000	45000	45000	116
276	20240327	141000	1013907950	45000	44950	45000	44900	186
277	20240327	140900	1005542950	44950	44950	44950	44950	198
278	20240327	140800	996642850	44950	44950	44950	44900	32
279	20240327	140700	995204700	44950	44900	44950	44900	25
280	20240327	140600	994081100	44950	44900	44950	44900	144
281	20240327	140500	987608350	44950	44900	44950	44900	17
282	20240327	140400	986844250	44900	44900	44900	44900	205
283	20240327	140300	977639750	44900	44950	44950	44900	30
284	20240327	140200	976291300	44950	44900	44950	44900	17
285	20240327	140100	975527200	44900	44950	44950	44900	28
286	20240327	140000	974268700	44950	44950	44950	44900	154
287	20240327	135900	967352450	44900	44950	44950	44900	18
288	20240327	135800	966543450	44950	44950	44950	44950	1
289	20240327	135700	966498500	44950	44900	44950	44900	23
290	20240327	135600	965464700	44950	44900	44950	44900	68
291	20240327	135500	962410300	44900	44900	44950	44900	43
292	20240327	135400	960478450	44950	44950	44950	44950	25
293	20240327	135300	959354700	44950	44900	44950	44900	19
294	20240327	135200	958500750	44950	44950	44950	44950	22
295	20240327	135100	957511850	44950	44950	44950	44950	21
296	20240327	135000	956567900	44900	44950	44950	44900	58
297	20240327	134900	953962900	44950	44950	44950	44900	40
298	20240327	134800	952165850	44900	44950	44950	44900	17
299	20240327	134700	951401750	44900	44900	44900	44900	3
300	20240327	134600	951267050	44950	44950	44950	44950	16
301	20240327	134500	950547850	44900	44900	44900	44900	15
302	20240327	134400	949874350	44900	44900	44950	44900	84
303	20240327	134300	946101900	44900	44950	44950	44900	36
304	20240327	134200	944484700	44900	44900	44900	44900	9
305	20240327	134100	944080600	44900	44900	44900	44850	52
306	20240327	134000	941745850	44900	44900	44900	44850	21
307	20240327	133900	940803000	44900	44900	44900	44900	21
308	20240327	133800	939860100	44900	44900	44950	44900	54
309	20240327	133700	937434700	44900	44850	44950	44850	15
310	20240327	133600	936761100	44850	44900	44900	44850	201
311	20240327	133500	927741250	44950	44900	44950	44900	72
312	20240327	133400	924507650	44900	44950	44950	44900	17
313	20240327	133300	923743550	44900	44900	44950	44900	27
314	20240327	133200	922530450	44950	45000	45000	44950	315
315	20240327	133100	908365950	45000	44950	45000	44950	76
316	20240327	133000	904949650	44950	44950	44950	44900	32
317	20240327	132900	903511300	44950	44950	44950	44850	22
318	20240327	132800	902523050	44950	44900	44950	44900	25
319	20240327	132700	901400450	44850	44900	44900	44850	17
320	20240327	132600	900637200	44900	44850	44900	44850	3
321	20240327	132500	900502550	44900	44850	44900	44850	115
322	20240327	132400	895344600	44900	44900	44900	44850	20
323	20240327	132300	894446650	44850	44900	44900	44850	12
324	20240327	132200	893907900	44900	44900	44900	44850	13
325	20240327	132100	893324250	44900	44850	44900	44850	4
326	20240327	132000	893144700	44850	44900	44900	44850	5
327	20240327	131900	892920300	44900	44900	44900	44900	14
328	20240327	131800	892291700	44900	44950	44950	44900	139
329	20240327	131700	886047300	44900	44900	44950	44900	25
330	20240327	131600	884923950	44900	44900	44900	44900	0
331	20240327	131500	884923950	44900	44900	44900	44900	2
332	20240327	131400	884834150	44950	44850	44950	44850	26
333	20240327	131300	883666600	44850	44850	44900	44850	221
334	20240327	131200	873754300	44850	44850	44850	44850	20
335	20240327	131100	872857300	44850	44850	44850	44850	11
336	20240327	131000	872363950	44850	44800	44850	44800	2
337	20240327	130900	872274300	44800	44850	44850	44800	50
338	20240327	130800	870031850	44850	44850	44850	44850	1
339	20240327	130700	869987000	44900	44850	44900	44800	121
340	20240327	130600	864554400	44850	44850	44850	44850	0
341	20240327	130500	864554400	44850	44850	44850	44850	20
342	20240327	130400	863657400	44900	44750	44900	44750	5
343	20240327	130300	863433050	44800	44800	44800	44800	751
344	20240327	130200	829788250	44800	44850	44850	44800	1553
345	20240327	130100	760193300	44900	44900	44900	44900	178
346	20240327	130000	752201100	44900	44950	44950	44900	9
347	20240327	125900	751796650	44900	44900	44900	44900	0
348	20240327	125800	751796650	44900	44900	44900	44900	2
349	20240327	125700	751706850	44950	44950	44950	44950	491
350	20240327	125600	729636400	44950	44950	44950	44950	1
351	20240327	125500	729591450	44950	44900	44950	44900	385
352	20240327	125400	712285800	44900	44900	44950	44900	633
353	20240327	125300	683862600	44900	44900	44900	44900	173
354	20240327	125200	676094900	44900	44900	44900	44900	1
355	20240327	125100	676050000	44900	44950	44950	44900	48
356	20240327	125000	673894750	44950	44900	44950	44850	106
357	20240327	124900	669135250	44900	44900	44900	44900	27
358	20240327	124800	667922950	44950	44950	44950	44950	2
359	20240327	124700	667833050	44900	44900	44900	44900	1
360	20240327	124600	667788150	44950	44900	44950	44900	69
361	20240327	124500	664689250	44950	44950	44950	44950	11
362	20240327	124400	664194800	44900	44900	44900	44900	2
363	20240327	124300	664105000	44900	44900	44900	44900	2
364	20240327	124200	664015200	44900	44850	44950	44850	108
365	20240327	124100	659165400	44850	44850	44850	44850	1
366	20240327	124000	659120550	44850	44850	44900	44850	4
367	20240327	123900	658941050	44850	44850	44850	44850	1
368	20240327	123800	658896200	44850	44850	44850	44850	6
369	20240327	123700	658627100	44850	44900	44900	44850	67
370	20240327	123600	655619150	44900	44900	44900	44900	11
371	20240327	123500	655125250	44900	44850	44900	44850	6
372	20240327	123400	654855900	44850	44800	44850	44800	38
373	20240327	123300	653151650	44850	44850	44850	44850	1
374	20240327	123200	653106800	44800	44800	44800	44800	4
375	20240327	123100	652927600	44800	45000	45000	44800	553
376	20240327	123000	628065400	45050	45050	45050	45000	63
377	20240327	122900	625227300	45050	45050	45050	45050	12
378	20240327	122800	624686700	45050	44900	45150	44900	1250
379	20240327	122700	568416400	44900	44650	44950	44650	2405
380	20240327	122600	460627750	44650	44650	44650	44650	71
381	20240327	122500	457457600	44650	44650	44650	44650	54
382	20240327	122400	455046500	44650	44600	44650	44600	150
383	20240327	122300	448349050	44600	44600	44650	44600	134
384	20240327	122200	442366500	44600	44600	44600	44600	19
385	20240327	122100	441519100	44600	44600	44600	44600	11
386	20240327	122000	441028500	44600	44600	44600	44600	52
387	20240327	121900	438709300	44600	44600	44600	44600	0
388	20240327	121800	438709300	44600	44650	44650	44600	139
389	20240327	121700	432503000	44650	44650	44650	44650	102
390	20240327	121600	427948700	44650	44650	44650	44650	90
391	20240327	121500	423930200	44600	44650	44650	44600	18
392	20240327	121400	423126550	44650	44700	44700	44650	64
393	20240327	121300	420267050	44700	44700	44700	44700	0
394	20240327	121200	420267050	44700	44650	44700	44650	12
395	20240327	121100	419730750	44750	44750	44750	44750	28
396	20240327	121000	418477750	44650	44700	44750	44650	196
397	20240327	120900	409715850	44700	44700	44700	44700	56
398	20240327	120800	407212650	44700	44550	44750	44400	1193
399	20240327	120700	353993700	44500	44350	44500	44350	388
400	20240327	120600	336730200	44350	44450	44450	44350	737
401	20240327	120500	304022700	44400	44500	44500	44400	11
402	20240327	120400	303533300	44450	44450	44450	44450	41
403	20240327	120300	301710850	44450	44500	44500	44450	14
404	20240327	120200	301088350	44450	44450	44450	44450	11
405	20240327	120100	300599400	44450	44450	44450	44450	1
406	20240327	120000	300554950	44450	44450	44450	44450	36
407	20240327	115900	298954750	44450	44450	44450	44400	6
408	20240327	115800	298688100	44450	44450	44450	44400	18
409	20240327	115700	297888200	44450	44450	44450	44400	29
410	20240327	115600	296599200	44450	44450	44450	44400	34
411	20240327	115500	295088000	44450	44450	44450	44450	79
412	20240327	115400	291576450	44450	44450	44450	44400	19
413	20240327	115300	290732000	44400	44400	44400	44400	1
414	20240327	115200	290687600	44400	44450	44450	44400	11
415	20240327	115100	290198800	44450	44400	44450	44400	10
416	20240327	115000	289754350	44400	44400	44400	44400	3
417	20240327	114900	289621150	44400	44400	44400	44400	3
418	20240327	114800	289487950	44400	44400	44400	44400	53
419	20240327	114700	287134750	44400	44400	44400	44400	4
420	20240327	114600	286957150	44400	44400	44400	44400	20
421	20240327	114500	286069150	44400	44400	44400	44400	2
422	20240327	114400	285980350	44450	44400	44450	44400	8
423	20240327	114300	285624900	44400	44400	44400	44400	3
424	20240327	114200	285491700	44450	44450	44450	44450	25
425	20240327	114100	284380450	44450	44450	44450	44450	4
426	20240327	114000	284202650	44450	44450	44450	44450	30
427	20240327	113900	282869150	44450	44400	44450	44400	22
428	20240327	113800	281892300	44400	44400	44400	44400	2
429	20240327	113700	281803500	44400	44450	44450	44400	17
430	20240327	113600	281047900	44450	44500	44500	44450	107
431	20240327	113500	276291550	44450	44500	44500	44450	53
432	20240327	113400	273935450	44450	44500	44500	44450	45
433	20240327	113300	271933150	44450	44450	44450	44450	20
434	20240327	113200	271044150	44450	44500	44500	44450	12
435	20240327	113100	270510300	44500	44450	44500	44450	18
436	20240327	113000	269709350	44450	44500	44500	44450	3
437	20240327	112900	269575950	44500	44450	44500	44450	22
438	20240327	112800	268597050	44500	44500	44500	44500	9
439	20240327	112700	268196550	44450	44500	44500	44450	15
440	20240327	112600	267529250	44450	44450	44450	44450	0
441	20240327	112500	267529250	44450	44450	44450	44450	5
442	20240327	112400	267307000	44450	44450	44450	44450	1
443	20240327	112300	267262550	44450	44450	44450	44400	10
444	20240327	112200	266818100	44450	44450	44450	44450	10
445	20240327	112100	266373600	44400	44400	44450	44400	11
446	20240327	112000	265884800	44450	44400	44450	44400	11
447	20240327	111900	265395950	44400	44400	44400	44400	0
448	20240327	111800	265395950	44400	44400	44400	44400	3
449	20240327	111700	265262750	44400	44450	44450	44400	43
450	20240327	111600	263351450	44450	44500	44500	44450	58
451	20240327	111500	260773150	44450	44500	44500	44450	7
452	20240327	111400	260461900	44450	44450	44450	44450	9
453	20240327	111300	260061850	44450	44450	44450	44450	5
454	20240327	111200	259839600	44450	44450	44450	44450	3
455	20240327	111100	259706250	44450	44450	44450	44450	5
456	20240327	111000	259484000	44400	44450	44450	44400	79
457	20240327	110900	255972500	44450	44400	44450	44400	67
458	20240327	110800	252994450	44450	44450	44450	44450	11
459	20240327	110700	252505500	44400	44400	44400	44350	166
460	20240327	110600	245135200	44400	44400	44400	44400	9
461	20240327	110500	244735600	44400	44400	44400	44350	22
462	20240327	110400	243758850	44400	44350	44400	44350	23
463	20240327	110300	242738150	44400	44400	44400	44350	15
464	20240327	110200	242072250	44400	44400	44400	44400	13
465	20240327	110100	241495050	44400	44400	44400	44350	18
466	20240327	110000	240695950	44400	44350	44400	44350	12
467	20240327	105900	240163250	44400	44400	44400	44400	12
468	20240327	105800	239630450	44350	44350	44350	44350	1
469	20240327	105700	239586100	44400	44400	44400	44400	4
470	20240327	105600	239408500	44350	44350	44350	44350	3
471	20240327	105500	239275450	44400	44400	44400	44400	25
472	20240327	105400	238165450	44400	44400	44400	44400	21
473	20240327	105300	237233050	44400	44400	44400	44400	0
474	20240327	105200	237233050	44400	44350	44400	44350	4
475	20240327	105100	237055550	44400	44400	44400	44400	0
476	20240327	105000	237055550	44400	44400	44400	44400	133
477	20240327	104900	231150350	44450	44450	44450	44450	60
478	20240327	104800	228483350	44450	44450	44450	44450	101
479	20240327	104700	223993900	44450	44450	44450	44450	2
480	20240327	104600	223905000	44450	44450	44450	44450	55
481	20240327	104500	221460250	44450	44400	44450	44400	49
482	20240327	104400	219282300	44450	44450	44450	44450	51
483	20240327	104300	217015350	44500	44500	44500	44500	27
484	20240327	104200	215813850	44450	44450	44450	44450	2
485	20240327	104100	215724950	44450	44500	44500	44450	38
486	20240327	104000	214035500	44500	44500	44500	44500	29
487	20240327	103900	212745000	44500	44450	44500	44450	32
488	20240327	103800	211322050	44450	44450	44450	44450	10
489	20240327	103700	210877550	44450	44450	44450	44450	1
490	20240327	103600	210833100	44500	44550	44550	44500	32
491	20240327	103500	209408250	44550	44300	44600	44300	1063
492	20240327	103400	162190650	44250	44250	44250	44250	16
493	20240327	103300	161482650	44250	44250	44250	44250	43
494	20240327	103200	159579900	44300	44300	44300	44250	5
495	20240327	103100	159358500	44250	44250	44250	44250	6
496	20240327	103000	159093000	44200	44200	44200	44200	2
497	20240327	102900	159004600	44200	44200	44200	44200	1
498	20240327	102800	158960400	44250	44200	44250	44200	186
499	20240327	102700	150738950	44200	44200	44200	44200	2
500	20240327	102600	150650550	44250	44300	44300	44250	96
501	20240327	102500	146400200	44300	44300	44300	44300	2
502	20240327	102400	146311600	44300	44300	44300	44300	20
503	20240327	102300	145425600	44300	44300	44300	44300	52
504	20240327	102200	143122000	44300	44300	44300	44300	96
505	20240327	102100	138869200	44300	44350	44350	44300	3
506	20240327	102000	138736200	44300	44300	44300	44300	2
507	20240327	101900	138647600	44350	44350	44350	44350	24
508	20240327	101800	137583200	44350	44350	44350	44350	73
509	20240327	101700	134345650	44350	44350	44350	44350	16
510	20240327	101600	133636050	44350	44350	44350	44350	38
511	20240327	101500	131950750	44350	44350	44350	44350	68
512	20240327	101400	128934950	44300	44300	44300	44300	1
513	20240327	101300	128890650	44350	44350	44350	44350	22
514	20240327	101200	127914950	44350	44350	44350	44350	3
515	20240327	101100	127781900	44400	44350	44400	44300	121
516	20240327	101000	122415350	44300	44350	44350	44300	8
517	20240327	100900	122060650	44300	44300	44300	44300	2
518	20240327	100800	121972050	44350	44350	44350	44350	0
519	20240327	100700	121972050	44350	44300	44350	44300	3
520	20240327	100600	121839100	44300	44300	44300	44250	125
521	20240327	100500	116303400	44300	44300	44300	44250	9
522	20240327	100400	115904800	44300	44300	44300	44300	10
523	20240327	100300	115461800	44300	44300	44300	44250	15
524	20240327	100200	114797400	44300	44300	44300	44300	10
525	20240327	100100	114354400	44250	44300	44300	44250	10
526	20240327	100000	113911450	44300	44250	44300	44250	15
527	20240327	095900	113247050	44300	44300	44300	44300	3
528	20240327	095800	113114150	44250	44250	44250	44250	2
529	20240327	095700	113025650	44250	44000	44300	44000	1265
530	20240327	095600	57264750	43950	44000	44000	43950	8
531	20240327	095500	56912850	44000	44000	44000	44000	2
532	20240327	095400	56824850	44000	44000	44000	43950	7
533	20240327	095300	56516900	44000	44000	44000	44000	4
534	20240327	095200	56340900	44000	44000	44000	43950	8
535	20240327	095100	55989000	44000	44000	44000	44000	8
536	20240327	095000	55637000	43950	43950	43950	43900	13
537	20240327	094900	55065750	43950	43950	43950	43950	3
538	20240327	094800	54933900	44000	43950	44000	43950	103
539	20240327	094700	50403250	43950	43950	43950	43950	125
540	20240327	094600	44909500	44000	44000	44000	44000	2
541	20240327	094500	44821500	44000	43950	44000	43950	3
542	20240327	094400	44689600	43950	43950	43950	43950	0
543	20240327	094300	44689600	43950	43950	43950	43950	2
544	20240327	094200	44601700	43950	43950	43950	43950	164
545	20240327	094100	37393900	43950	43950	43950	43950	2
546	20240327	094000	37306000	44000	43950	44000	43950	82
547	20240327	093900	33698100	43950	43950	44000	43950	37
548	20240327	093800	32071850	44000	43950	44000	43950	5
549	20240327	093700	31852000	43950	44000	44000	43950	7
550	20240327	093600	31544100	43950	43950	44000	43950	6
551	20240327	093500	31280300	43950	43950	43950	43950	13
552	20240327	093400	30708950	43950	44000	44000	43950	11
553	20240327	093300	30225100	43950	43950	43950	43950	1
554	20240327	093200	30181150	43950	44000	44000	43950	52
555	20240327	093100	27893250	44000	44000	44000	44000	9
556	20240327	093000	27497250	43950	43950	44000	43950	6
557	20240327	092900	27233500	43950	43950	43950	43950	1
558	20240327	092800	27189550	43950	43950	43950	43950	7
559	20240327	092700	26881900	43950	44000	44000	43950	61
560	20240327	092600	24197950	44050	44000	44050	44000	2
561	20240327	092500	24109900	44000	44000	44000	44000	2
562	20240327	092400	24021900	44050	44000	44050	44000	9
563	20240327	092300	23625500	44050	44050	44050	44000	6
564	20240327	092200	23361350	44050	44050	44050	44050	1
565	20240327	092100	23317300	44000	44050	44050	44000	12
566	20240327	092000	22788850	44000	44000	44000	44000	4
567	20240327	091900	22612850	44000	44000	44000	44000	34
568	20240327	091800	21116850	44050	44000	44050	44000	48
569	20240327	091700	19004450	44050	44050	44050	44000	8
570	20240327	091600	18652100	44050	44050	44050	44050	27
571	20240327	091500	17462750	44100	44100	44100	44050	96
572	20240327	091400	13229200	44150	44200	44300	44150	29
573	20240327	091300	11947600	44200	44100	44200	44100	51
574	20240327	091200	9693500	44150	44100	44200	44100	44
575	20240327	091100	7750700	44050	44050	44050	44050	1
576	20240327	091000	7706650	44150	44150	44150	44150	0
577	20240327	090900	7706650	44150	44050	44150	44000	103
578	20240327	090800	3168900	44050	44050	44050	44000	54
579	20240327	090700	792650	44050	44050	44050	44050	1
580	20240327	090600	748600	44100	44100	44100	44100	2
581	20240327	090500	660400	44150	44150	44150	44150	2
582	20240327	090400	572100	44150	44150	44150	44150	2
583	20240327	090300	483800	44100	44050	44100	44050	4
584	20240327	090200	307450	43850	43850	43850	43850	0
585	20240327	090100	307450	43850	43850	43850	43850	3
586	20240327	090000	175900	43850	44100	44100	43850	4