KissMeData/025000/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190100	155799000	46400	46400	46400	46400	78
3	20240328	190000	155799000	46400	46400	46400	46400	0
4	20240328	185900	155799000	46400	46400	46400	46400	0
5	20240328	185800	155799000	46400	46400	46400	46400	0
6	20240328	185700	155799000	46400	46400	46400	46400	0
7	20240328	185600	155799000	46400	46400	46400	46400	0
8	20240328	185500	155799000	46400	46400	46400	46400	0
9	20240328	185400	155799000	46400	46400	46400	46400	0
10	20240328	185300	155799000	46400	46400	46400	46400	0
11	20240328	185200	155799000	46400	46400	46400	46400	0
12	20240328	185100	155799000	46400	46400	46400	46400	0
13	20240328	185000	155799000	46400	46400	46400	46400	0
14	20240328	184900	155799000	46400	46400	46400	46400	0
15	20240328	184800	155799000	46400	46400	46400	46400	0
16	20240328	184700	155799000	46400	46400	46400	46400	0
17	20240328	184600	155799000	46400	46400	46400	46400	0
18	20240328	184500	155799000	46400	46400	46400	46400	0
19	20240328	184400	155799000	46400	46400	46400	46400	0
20	20240328	184300	155799000	46400	46400	46400	46400	0
21	20240328	184200	155799000	46400	46400	46400	46400	0
22	20240328	184100	155799000	46400	46400	46400	46400	0
23	20240328	184000	155799000	46400	46400	46400	46400	0
24	20240328	183900	155799000	46400	46400	46400	46400	0
25	20240328	183800	155799000	46400	46400	46400	46400	0
26	20240328	183700	155799000	46400	46400	46400	46400	0
27	20240328	183600	155799000	46400	46400	46400	46400	0
28	20240328	183500	155799000	46400	46400	46400	46400	0
29	20240328	183400	155799000	46400	46400	46400	46400	0
30	20240328	183300	155799000	46400	46400	46400	46400	0
31	20240328	183200	155799000	46400	46400	46400	46400	0
32	20240328	183100	155799000	46400	46400	46400	46400	78
33	20240328	183000	155799000	46400	46400	46400	46400	0
34	20240328	182900	155799000	46400	46400	46400	46400	0
35	20240328	182800	155799000	46400	46400	46400	46400	0
36	20240328	182700	155799000	46400	46400	46400	46400	0
37	20240328	182600	155799000	46400	46400	46400	46400	0
38	20240328	182500	155799000	46400	46400	46400	46400	0
39	20240328	182400	155799000	46400	46400	46400	46400	0
40	20240328	182300	155799000	46400	46400	46400	46400	0
41	20240328	182200	155799000	46400	46400	46400	46400	0
42	20240328	182100	155799000	46400	46400	46400	46400	0
43	20240328	182000	155799000	46400	46400	46400	46400	0
44	20240328	181900	155799000	46400	46400	46400	46400	0
45	20240328	181800	155799000	46400	46400	46400	46400	0
46	20240328	181700	155799000	46400	46400	46400	46400	0
47	20240328	181600	155799000	46400	46400	46400	46400	0
48	20240328	181500	155799000	46400	46400	46400	46400	0
49	20240328	181400	155799000	46400	46400	46400	46400	0
50	20240328	181300	155799000	46400	46400	46400	46400	0
51	20240328	181200	155799000	46400	46400	46400	46400	0
52	20240328	181100	155799000	46400	46400	46400	46400	0
53	20240328	181000	155799000	46400	46400	46400	46400	0
54	20240328	180900	155799000	46400	46400	46400	46400	0
55	20240328	180800	155799000	46400	46400	46400	46400	0
56	20240328	180700	155799000	46400	46400	46400	46400	0
57	20240328	180600	155799000	46400	46400	46400	46400	0
58	20240328	180500	155799000	46400	46400	46400	46400	0
59	20240328	180400	155799000	46400	46400	46400	46400	0
60	20240328	180300	155799000	46400	46400	46400	46400	0
61	20240328	180200	155799000	46400	46400	46400	46400	0
62	20240328	180100	155799000	46400	46400	46400	46400	78
63	20240328	180000	155799000	46400	46400	46400	46400	0
64	20240328	175900	155799000	46400	46400	46400	46400	0
65	20240328	175800	155799000	46400	46400	46400	46400	0
66	20240328	175700	155799000	46400	46400	46400	46400	0
67	20240328	175600	155799000	46400	46400	46400	46400	0
68	20240328	175500	155799000	46400	46400	46400	46400	0
69	20240328	175400	155799000	46400	46400	46400	46400	0
70	20240328	175300	155799000	46400	46400	46400	46400	0
71	20240328	175200	155799000	46400	46400	46400	46400	0
72	20240328	175100	155799000	46400	46400	46400	46400	0
73	20240328	175000	155799000	46400	46400	46400	46400	0
74	20240328	174900	155799000	46400	46400	46400	46400	0
75	20240328	174800	155799000	46400	46400	46400	46400	0
76	20240328	174700	155799000	46400	46400	46400	46400	0
77	20240328	174600	155799000	46400	46400	46400	46400	0
78	20240328	174500	155799000	46400	46400	46400	46400	0
79	20240328	174400	155799000	46400	46400	46400	46400	0
80	20240328	174300	155799000	46400	46400	46400	46400	0
81	20240328	174200	155799000	46400	46400	46400	46400	0
82	20240328	174100	155799000	46400	46400	46400	46400	0
83	20240328	174000	155799000	46400	46400	46400	46400	0
84	20240328	173900	155799000	46400	46400	46400	46400	0
85	20240328	173800	155799000	46400	46400	46400	46400	0
86	20240328	173700	155799000	46400	46400	46400	46400	0
87	20240328	173600	155799000	46400	46400	46400	46400	0
88	20240328	173500	155799000	46400	46400	46400	46400	0
89	20240328	173400	155799000	46400	46400	46400	46400	0
90	20240328	173300	155799000	46400	46400	46400	46400	0
91	20240328	173200	155799000	46400	46400	46400	46400	0
92	20240328	173100	155799000	46400	46400	46400	46400	78
93	20240328	173000	155799000	46400	46400	46400	46400	0
94	20240328	172900	155799000	46400	46400	46400	46400	0
95	20240328	172800	155799000	46400	46400	46400	46400	0
96	20240328	172700	155799000	46400	46400	46400	46400	0
97	20240328	172600	155799000	46400	46400	46400	46400	0
98	20240328	172500	155799000	46400	46400	46400	46400	0
99	20240328	172400	155799000	46400	46400	46400	46400	0
100	20240328	172300	155799000	46400	46400	46400	46400	0
101	20240328	172200	155799000	46400	46400	46400	46400	0
102	20240328	172100	155799000	46400	46400	46400	46400	0
103	20240328	172000	155799000	46400	46400	46400	46400	0
104	20240328	171900	155799000	46400	46400	46400	46400	0
105	20240328	171800	155799000	46400	46400	46400	46400	0
106	20240328	171700	155799000	46400	46400	46400	46400	0
107	20240328	171600	155799000	46400	46400	46400	46400	0
108	20240328	171500	155799000	46400	46400	46400	46400	0
109	20240328	171400	155799000	46400	46400	46400	46400	0
110	20240328	171300	155799000	46400	46400	46400	46400	0
111	20240328	171200	155799000	46400	46400	46400	46400	0
112	20240328	171100	155799000	46400	46400	46400	46400	0
113	20240328	171000	155799000	46400	46400	46400	46400	0
114	20240328	170900	155799000	46400	46400	46400	46400	0
115	20240328	170800	155799000	46400	46400	46400	46400	0
116	20240328	170700	155799000	46400	46400	46400	46400	0
117	20240328	170600	155799000	46400	46400	46400	46400	0
118	20240328	170500	155799000	46400	46400	46400	46400	0
119	20240328	170400	155799000	46400	46400	46400	46400	0
120	20240328	170300	155799000	46400	46400	46400	46400	0
121	20240328	170200	155799000	46400	46400	46400	46400	0
122	20240328	170100	155799000	46400	46400	46400	46400	78
123	20240328	170000	155799000	46400	46400	46400	46400	0
124	20240328	165900	155799000	46400	46400	46400	46400	0
125	20240328	165800	155799000	46400	46400	46400	46400	0
126	20240328	165700	155799000	46400	46400	46400	46400	0
127	20240328	165600	155799000	46400	46400	46400	46400	0
128	20240328	165500	155799000	46400	46400	46400	46400	0
129	20240328	165400	155799000	46400	46400	46400	46400	0
130	20240328	165300	155799000	46400	46400	46400	46400	0
131	20240328	165200	155799000	46400	46400	46400	46400	0
132	20240328	165100	155799000	46400	46400	46400	46400	0
133	20240328	165000	155799000	46400	46400	46400	46400	0
134	20240328	164900	155799000	46400	46400	46400	46400	0
135	20240328	164800	155799000	46400	46400	46400	46400	0
136	20240328	164700	155799000	46400	46400	46400	46400	0
137	20240328	164600	155799000	46400	46400	46400	46400	0
138	20240328	164500	155799000	46400	46400	46400	46400	0
139	20240328	164400	155799000	46400	46400	46400	46400	0
140	20240328	164300	155799000	46400	46400	46400	46400	0
141	20240328	164200	155799000	46400	46400	46400	46400	0
142	20240328	164100	155799000	46400	46400	46400	46400	0
143	20240328	164000	155799000	46400	46400	46400	46400	0
144	20240328	163900	155799000	46400	46400	46400	46400	0
145	20240328	163800	155799000	46400	46400	46400	46400	0
146	20240328	163700	155799000	46400	46400	46400	46400	0
147	20240328	163600	155799000	46400	46400	46400	46400	0
148	20240328	163500	155799000	46400	46400	46400	46400	0
149	20240328	163400	155799000	46400	46400	46400	46400	0
150	20240328	163300	155799000	46400	46400	46400	46400	0
151	20240328	163200	155799000	46400	46400	46400	46400	0
152	20240328	163100	155799000	46400	46400	46400	46400	78
153	20240328	163000	155799000	46400	46400	46400	46400	0
154	20240328	162900	155799000	46400	46400	46400	46400	0
155	20240328	162800	155799000	46400	46400	46400	46400	0
156	20240328	162700	155799000	46400	46400	46400	46400	0
157	20240328	162600	155799000	46400	46400	46400	46400	0
158	20240328	162500	155799000	46400	46400	46400	46400	0
159	20240328	162400	155799000	46400	46400	46400	46400	0
160	20240328	162300	155799000	46400	46400	46400	46400	0
161	20240328	162200	155799000	46400	46400	46400	46400	0
162	20240328	162100	155799000	46400	46400	46400	46400	0
163	20240328	162000	155799000	46400	46400	46400	46400	0
164	20240328	161900	155799000	46400	46400	46400	46400	0
165	20240328	161800	155799000	46400	46400	46400	46400	0
166	20240328	161700	155799000	46400	46400	46400	46400	0
167	20240328	161600	155799000	46400	46400	46400	46400	0
168	20240328	161500	155799000	46400	46400	46400	46400	0
169	20240328	161400	155799000	46400	46400	46400	46400	0
170	20240328	161300	155799000	46400	46400	46400	46400	0
171	20240328	161200	155799000	46400	46400	46400	46400	0
172	20240328	161100	155799000	46400	46400	46400	46400	0
173	20240328	161000	155799000	46400	46400	46400	46400	0
174	20240328	160900	155799000	46400	46400	46400	46400	0
175	20240328	160800	155799000	46400	46400	46400	46400	0
176	20240328	160700	155799000	46400	46400	46400	46400	0
177	20240328	160600	155799000	46400	46400	46400	46400	0
178	20240328	160500	155799000	46400	46400	46400	46400	0
179	20240328	160400	155799000	46400	46400	46400	46400	0
180	20240328	160300	155799000	46400	46400	46400	46400	0
181	20240328	160200	155799000	46400	46400	46400	46400	0
182	20240328	160100	155799000	46400	46400	46400	46400	78
183	20240328	160000	155799000	46400	46400	46400	46400	0
184	20240328	155900	155799000	46400	46400	46400	46400	0
185	20240328	155800	155799000	46400	46400	46400	46400	0
186	20240328	155700	155799000	46400	46400	46400	46400	0
187	20240328	155600	155799000	46400	46400	46400	46400	0
188	20240328	155500	155799000	46400	46400	46400	46400	0
189	20240328	155400	155799000	46400	46400	46400	46400	0
190	20240328	155300	155799000	46400	46400	46400	46400	0
191	20240328	155200	155799000	46400	46400	46400	46400	0
192	20240328	155100	155799000	46400	46400	46400	46400	0
193	20240328	155000	155799000	46400	46400	46400	46400	0
194	20240328	154900	155799000	46400	46400	46400	46400	0
195	20240328	154800	155799000	46400	46400	46400	46400	0
196	20240328	154700	155799000	46400	46400	46400	46400	0
197	20240328	154600	155799000	46400	46400	46400	46400	0
198	20240328	154500	155799000	46400	46400	46400	46400	0
199	20240328	154400	155799000	46400	46400	46400	46400	0
200	20240328	154300	155799000	46400	46400	46400	46400	0
201	20240328	154200	155799000	46400	46400	46400	46400	0
202	20240328	154100	155799000	46400	46400	46400	46400	0
203	20240328	154000	155799000	46400	46400	46400	46400	0
204	20240328	153900	155799000	46400	46400	46400	46400	0
205	20240328	153800	155799000	46400	46400	46400	46400	0
206	20240328	153700	155799000	46400	46400	46400	46400	0
207	20240328	153600	155799000	46400	46400	46400	46400	0
208	20240328	153500	155799000	46400	46400	46400	46400	0
209	20240328	153400	155799000	46400	46400	46400	46400	0
210	20240328	153300	155799000	46400	46400	46400	46400	0
211	20240328	153200	155799000	46400	46400	46400	46400	0
212	20240328	153100	155799000	46400	46400	46400	46400	78
213	20240328	153000	155799000	46400	46400	46400	46400	78
214	20240328	152900	152179800	46400	46400	46400	46400	0
215	20240328	152800	152179800	46400	46400	46400	46400	0
216	20240328	152700	152179800	46400	46400	46400	46400	0
217	20240328	152600	152179800	46400	46400	46400	46400	0
218	20240328	152500	152179800	46400	46400	46400	46400	0
219	20240328	152400	152179800	46400	46400	46400	46400	0
220	20240328	152300	152179800	46400	46400	46400	46400	0
221	20240328	152200	152179800	46400	46400	46400	46400	0
222	20240328	152100	152179800	46400	46400	46400	46400	0
223	20240328	152000	152179800	46400	46400	46400	46400	0
224	20240328	151900	152179800	46400	46400	46400	46400	0
225	20240328	151800	152179800	46400	46400	46400	46400	0
226	20240328	151700	152179800	46400	46450	46450	46400	4
227	20240328	151600	151994150	46400	46400	46400	46400	1
228	20240328	151500	151947750	46500	46500	46500	46500	0
229	20240328	151400	151947750	46500	46500	46500	46500	0
230	20240328	151300	151947750	46500	46500	46500	46500	51
231	20240328	151200	149576250	46500	46500	46500	46500	0
232	20240328	151100	149576250	46500	46500	46500	46500	3
233	20240328	151000	149436750	46500	46400	46500	46400	2
234	20240328	150900	149343850	46500	46500	46500	46500	0
235	20240328	150800	149343850	46500	46500	46500	46500	0
236	20240328	150700	149343850	46500	46400	46500	46400	6
237	20240328	150600	149065150	46500	46400	46500	46400	3
238	20240328	150500	148925850	46400	46400	46400	46400	3
239	20240328	150400	148786650	46500	46500	46500	46500	0
240	20240328	150300	148786650	46500	46500	46500	46500	1
241	20240328	150200	148740150	46500	46500	46500	46500	0
242	20240328	150100	148740150	46500	46500	46500	46500	0
243	20240328	150000	148740150	46500	46500	46500	46500	2
244	20240328	145900	148647150	46450	46450	46450	46450	70
245	20240328	145800	145395650	46400	46400	46400	46400	79
246	20240328	145700	141730050	46400	46400	46400	46400	1
247	20240328	145600	141683650	46500	46500	46500	46500	2
248	20240328	145500	141590650	46500	46400	46500	46400	50
249	20240328	145400	139270350	46500	46400	46500	46400	2
250	20240328	145300	139177450	46500	46500	46500	46500	1
251	20240328	145200	139130950	46450	46450	46450	46450	0
252	20240328	145100	139130950	46450	46450	46450	46450	5
253	20240328	145000	138898700	46450	46450	46450	46450	10
254	20240328	144900	138434200	46500	46500	46500	46500	1
255	20240328	144800	138387700	46400	46400	46400	46400	0
256	20240328	144700	138387700	46400	46400	46400	46400	0
257	20240328	144600	138387700	46400	46400	46500	46400	11
258	20240328	144500	137877200	46450	46450	46450	46450	4
259	20240328	144400	137691400	46400	46450	46450	46400	159
260	20240328	144300	130311300	46450	46450	46450	46450	1
261	20240328	144200	130264850	46450	46450	46450	46450	8
262	20240328	144100	129893250	46500	46500	46500	46500	0
263	20240328	144000	129893250	46500	46500	46500	46500	2
264	20240328	143900	129800250	46450	46450	46450	46450	0
265	20240328	143800	129800250	46450	46450	46450	46450	3
266	20240328	143700	129660900	46450	46450	46450	46450	0
267	20240328	143600	129660900	46450	46450	46450	46450	1
268	20240328	143500	129614450	46450	46450	46450	46450	0
269	20240328	143400	129614450	46450	46450	46450	46450	0
270	20240328	143300	129614450	46450	46450	46450	46450	0
271	20240328	143200	129614450	46450	46450	46450	46450	2
272	20240328	143100	129521550	46400	46450	46450	46400	8
273	20240328	143000	129150200	46400	46400	46400	46400	5
274	20240328	142900	128918200	46400	46450	46450	46400	2
275	20240328	142800	128825350	46450	46450	46450	46450	4
276	20240328	142700	128639550	46400	46450	46450	46400	3
277	20240328	142600	128500250	46450	46450	46450	46450	1
278	20240328	142500	128453800	46400	46400	46400	46400	1
279	20240328	142400	128407400	46400	46400	46400	46400	0
280	20240328	142300	128407400	46400	46400	46400	46400	1
281	20240328	142200	128361000	46450	46450	46450	46450	1
282	20240328	142100	128314550	46400	46400	46400	46400	0
283	20240328	142000	128314550	46400	46450	46450	46400	3
284	20240328	141900	128175250	46400	46400	46400	46400	0
285	20240328	141800	128175250	46400	46400	46400	46400	1
286	20240328	141700	128128850	46450	46450	46450	46450	0
287	20240328	141600	128128850	46450	46450	46450	46450	1
288	20240328	141500	128082400	46450	46450	46450	46450	0
289	20240328	141400	128082400	46450	46450	46450	46450	0
290	20240328	141300	128082400	46450	46450	46450	46450	1
291	20240328	141200	128035950	46600	46600	46600	46600	0
292	20240328	141100	128035950	46600	46500	46600	46500	300
293	20240328	141000	114068100	46450	46450	46450	46450	0
294	20240328	140900	114068100	46450	46450	46450	46450	1
295	20240328	140800	114021650	46450	46450	46450	46450	100
296	20240328	140700	109376650	46400	46400	46400	46400	1
297	20240328	140600	109330250	46450	46450	46450	46450	0
298	20240328	140500	109330250	46450	46450	46450	46450	1
299	20240328	140400	109283800	46400	46400	46400	46400	1
300	20240328	140300	109237400	46400	46400	46400	46400	0
301	20240328	140200	109237400	46400	46400	46450	46400	11
302	20240328	140100	108726950	46400	46400	46400	46400	0
303	20240328	140000	108726950	46400	46400	46400	46400	1
304	20240328	135900	108680550	46450	46450	46450	46450	1
305	20240328	135800	108634100	46450	46450	46450	46450	1
306	20240328	135700	108587650	46400	46400	46400	46400	1
307	20240328	135600	108541250	46400	46400	46400	46400	0
308	20240328	135500	108541250	46400	46450	46450	46400	2
309	20240328	135400	108448400	46400	46400	46400	46400	0
310	20240328	135300	108448400	46400	46400	46400	46400	1
311	20240328	135200	108402000	46450	46450	46450	46450	7
312	20240328	135100	108076850	46450	46450	46450	46450	0
313	20240328	135000	108076850	46450	46450	46450	46450	0
314	20240328	134900	108076850	46450	46450	46450	46450	0
315	20240328	134800	108076850	46450	46400	46450	46400	2
316	20240328	134700	107984000	46450	46500	46500	46450	173
317	20240328	134600	99948100	46450	46450	46450	46450	1
318	20240328	134500	99901650	46500	46500	46500	46500	1
319	20240328	134400	99855150	46450	46450	46450	46450	1
320	20240328	134300	99808700	46500	46500	46500	46500	25
321	20240328	134200	98646200	46500	46500	46500	46500	11
322	20240328	134100	98134700	46450	46450	46450	46450	1
323	20240328	134000	98088250	46450	46450	46450	46450	0
324	20240328	133900	98088250	46450	46450	46450	46450	1
325	20240328	133800	98041800	46500	46500	46500	46500	1
326	20240328	133700	97995300	46450	46450	46450	46450	1
327	20240328	133600	97948850	46500	46500	46500	46500	100
328	20240328	133500	93298850	46500	46450	46500	46450	2
329	20240328	133400	93205900	46500	46500	46500	46500	0
330	20240328	133300	93205900	46500	46500	46500	46500	0
331	20240328	133200	93205900	46500	46500	46500	46500	0
332	20240328	133100	93205900	46500	46450	46500	46450	5
333	20240328	133000	92973600	46450	46450	46450	46450	4
334	20240328	132900	92787800	46500	46500	46500	46500	0
335	20240328	132800	92787800	46500	46450	46500	46450	2
336	20240328	132700	92694850	46450	46450	46450	46450	0
337	20240328	132600	92694850	46450	46450	46450	46450	0
338	20240328	132500	92694850	46450	46500	46500	46450	2
339	20240328	132400	92601900	46450	46450	46450	46450	0
340	20240328	132300	92601900	46450	46450	46450	46450	1
341	20240328	132200	92555450	46500	46500	46500	46500	0
342	20240328	132100	92555450	46500	46450	46500	46450	22
343	20240328	132000	91532500	46450	46450	46450	46450	0
344	20240328	131900	91532500	46450	46450	46450	46450	1
345	20240328	131800	91486050	46500	46500	46500	46500	1
346	20240328	131700	91439550	46450	46450	46450	46450	0
347	20240328	131600	91439550	46450	46450	46450	46450	1
348	20240328	131500	91393100	46500	46500	46500	46500	0
349	20240328	131400	91393100	46500	46450	46500	46450	12
350	20240328	131300	90835650	46450	46450	46450	46450	1
351	20240328	131200	90789200	46500	46500	46500	46500	0
352	20240328	131100	90789200	46500	46500	46500	46500	2
353	20240328	131000	90696200	46500	46500	46500	46500	0
354	20240328	130900	90696200	46500	46450	46500	46450	330
355	20240328	130800	75367450	46500	46500	46500	46500	2
356	20240328	130700	75274450	46450	46450	46450	46450	1
357	20240328	130600	75228000	46500	46500	46500	46500	0
358	20240328	130500	75228000	46500	46500	46500	46500	1
359	20240328	130400	75181500	46500	46500	46500	46500	0
360	20240328	130300	75181500	46500	46500	46500	46500	1
361	20240328	130200	75135000	46450	46450	46450	46450	0
362	20240328	130100	75135000	46450	46450	46450	46450	0
363	20240328	130000	75135000	46450	46450	46450	46450	1
364	20240328	125900	75088550	46450	46450	46450	46450	9
365	20240328	125800	74670500	46500	46500	46500	46500	1
366	20240328	125700	74624000	46500	46500	46500	46500	0
367	20240328	125600	74624000	46500	46500	46500	46500	1
368	20240328	125500	74577500	46450	46450	46450	46450	0
369	20240328	125400	74577500	46450	46450	46450	46450	0
370	20240328	125300	74577500	46450	46500	46500	46450	50
371	20240328	125200	72252550	46500	46500	46500	46500	0
372	20240328	125100	72252550	46500	46500	46500	46500	147
373	20240328	125000	65417050	46500	46500	46500	46500	7
374	20240328	124900	65091550	46450	46450	46450	46450	1
375	20240328	124800	65045100	46500	46500	46500	46500	5
376	20240328	124700	64812600	46450	46500	46500	46450	5
377	20240328	124600	64580250	46500	46500	46500	46500	0
378	20240328	124500	64580250	46500	46500	46500	46500	0
379	20240328	124400	64580250	46500	46500	46500	46500	1
380	20240328	124300	64533750	46500	46500	46500	46500	0
381	20240328	124200	64533750	46500	46500	46500	46500	65
382	20240328	124100	61511250	46500	46600	46600	46500	314
383	20240328	124000	46903400	46550	46550	46550	46550	1
384	20240328	123900	46856850	46550	46550	46550	46550	0
385	20240328	123800	46856850	46550	46550	46550	46550	10
386	20240328	123700	46391350	46600	46600	46600	46600	1
387	20240328	123600	46344750	46550	46550	46550	46550	0
388	20240328	123500	46344750	46550	46600	46600	46550	21
389	20240328	123400	45367150	46650	46650	46650	46650	0
390	20240328	123300	45367150	46650	46650	46650	46650	0
391	20240328	123200	45367150	46650	46650	46650	46650	0
392	20240328	123100	45367150	46650	46600	46650	46600	7
393	20240328	123000	45040650	46650	46650	46650	46650	5
394	20240328	122900	44807400	46600	46600	46600	46600	0
395	20240328	122800	44807400	46600	46600	46600	46600	1
396	20240328	122700	44760800	46550	46550	46550	46550	0
397	20240328	122600	44760800	46550	46550	46550	46550	1
398	20240328	122500	44714250	46600	46600	46600	46600	0
399	20240328	122400	44714250	46600	46600	46600	46600	1
400	20240328	122300	44667650	46600	46600	46600	46600	0
401	20240328	122200	44667650	46600	46600	46600	46600	0
402	20240328	122100	44667650	46600	46600	46600	46600	1
403	20240328	122000	44621050	46550	46550	46550	46550	0
404	20240328	121900	44621050	46550	46550	46550	46550	1
405	20240328	121800	44574500	46600	46600	46600	46600	0
406	20240328	121700	44574500	46600	46650	46650	46600	151
407	20240328	121600	37537850	46600	46600	46600	46600	0
408	20240328	121500	37537850	46600	46600	46600	46600	1
409	20240328	121400	37491250	46650	46650	46650	46650	0
410	20240328	121300	37491250	46650	46650	46650	46650	1
411	20240328	121200	37444600	46650	46650	46650	46650	0
412	20240328	121100	37444600	46650	46650	46650	46650	0
413	20240328	121000	37444600	46650	46600	46650	46600	2
414	20240328	120900	37351350	46600	46600	46600	46600	0
415	20240328	120800	37351350	46600	46600	46600	46600	1
416	20240328	120700	37304750	46650	46650	46650	46650	1
417	20240328	120600	37258100	46600	46600	46600	46600	0
418	20240328	120500	37258100	46600	46600	46600	46600	1
419	20240328	120400	37211500	46650	46650	46650	46650	1
420	20240328	120300	37164850	46650	46600	46650	46600	15
421	20240328	120200	36465150	46600	46600	46600	46600	0
422	20240328	120100	36465150	46600	46600	46600	46600	1
423	20240328	120000	36418550	46650	46650	46650	46650	1
424	20240328	115900	36371900	46600	46600	46600	46600	1
425	20240328	115800	36325300	46650	46650	46650	46650	0
426	20240328	115700	36325300	46650	46650	46650	46650	0
427	20240328	115600	36325300	46650	46600	46650	46600	2
428	20240328	115500	36232050	46650	46650	46650	46650	0
429	20240328	115400	36232050	46650	46650	46650	46650	1
430	20240328	115300	36185400	46650	46650	46650	46650	1
431	20240328	115200	36138750	46600	46600	46600	46600	1
432	20240328	115100	36092150	46650	46650	46650	46650	0
433	20240328	115000	36092150	46650	46650	46650	46650	1
434	20240328	114900	36045500	46650	46650	46650	46650	0
435	20240328	114800	36045500	46650	46650	46650	46650	0
436	20240328	114700	36045500	46650	46650	46650	46650	0
437	20240328	114600	36045500	46650	46650	46650	46650	1
438	20240328	114500	35998850	46650	46650	46650	46650	1
439	20240328	114400	35952200	46650	46650	46650	46650	0
440	20240328	114300	35952200	46650	46650	46650	46650	1
441	20240328	114200	35905550	46650	46650	46650	46650	1
442	20240328	114100	35858900	46650	46650	46650	46650	0
443	20240328	114000	35858900	46650	46650	46650	46650	0
444	20240328	113900	35858900	46650	46650	46650	46650	1
445	20240328	113800	35812250	46650	46650	46650	46650	1
446	20240328	113700	35765600	46600	46600	46600	46600	0
447	20240328	113600	35765600	46600	46600	46600	46600	0
448	20240328	113500	35765600	46600	46600	46600	46600	0
449	20240328	113400	35765600	46600	46600	46600	46600	0
450	20240328	113300	35765600	46600	46600	46600	46600	0
451	20240328	113200	35765600	46600	46600	46600	46600	0
452	20240328	113100	35765600	46600	46600	46600	46600	82
453	20240328	113000	31944400	46600	46650	46650	46600	10
454	20240328	112900	31478300	46700	46700	46700	46700	1
455	20240328	112800	31431600	46700	46700	46700	46700	0
456	20240328	112700	31431600	46700	46700	46700	46700	0
457	20240328	112600	31431600	46700	46700	46700	46700	1
458	20240328	112500	31384900	46700	46700	46700	46700	0
459	20240328	112400	31384900	46700	46700	46700	46700	0
460	20240328	112300	31384900	46700	46700	46700	46700	1
461	20240328	112200	31338200	46600	46600	46600	46600	0
462	20240328	112100	31338200	46600	46600	46600	46600	0
463	20240328	112000	31338200	46600	46600	46600	46600	0
464	20240328	111900	31338200	46600	46650	46650	46600	45
465	20240328	111800	29240700	46650	46650	46650	46650	0
466	20240328	111700	29240700	46650	46700	46700	46650	52
467	20240328	111600	26813900	46700	46700	46700	46700	1
468	20240328	111500	26767200	46700	46700	46700	46700	10
469	20240328	111400	26300200	46700	46700	46700	46700	2
470	20240328	111300	26206800	46700	46700	46700	46700	3
471	20240328	111200	26066700	46700	46700	46700	46700	1
472	20240328	111100	26020000	46700	46700	46700	46700	10
473	20240328	111000	25553000	46700	46700	46700	46700	0
474	20240328	110900	25553000	46700	46700	46700	46700	1
475	20240328	110800	25506300	46650	46650	46650	46650	0
476	20240328	110700	25506300	46650	46650	46650	46650	7
477	20240328	110600	25179750	46650	46650	46650	46650	1
478	20240328	110500	25133100	46650	46650	46650	46650	0
479	20240328	110400	25133100	46650	46650	46650	46650	0
480	20240328	110300	25133100	46650	46650	46650	46650	0
481	20240328	110200	25133100	46650	46650	46650	46650	1
482	20240328	110100	25086450	46650	46650	46650	46650	0
483	20240328	110000	25086450	46650	46650	46650	46650	0
484	20240328	105900	25086450	46650	46650	46650	46650	1
485	20240328	105800	25039800	46650	46650	46650	46650	0
486	20240328	105700	25039800	46650	46650	46650	46650	20
487	20240328	105600	24106800	46650	46650	46650	46650	0
488	20240328	105500	24106800	46650	46650	46650	46650	1
489	20240328	105400	24060150	46650	46650	46650	46650	0
490	20240328	105300	24060150	46650	46650	46650	46650	0
491	20240328	105200	24060150	46650	46650	46650	46650	1
492	20240328	105100	24013500	46650	46650	46650	46650	0
493	20240328	105000	24013500	46650	46650	46650	46650	0
494	20240328	104900	24013500	46650	46650	46650	46650	1
495	20240328	104800	23966850	46650	46600	46650	46600	22
496	20240328	104700	22941550	46650	46650	46650	46650	1
497	20240328	104600	22894900	46650	46650	46650	46650	1
498	20240328	104500	22848250	46650	46650	46650	46650	1
499	20240328	104400	22801600	46600	46600	46600	46600	0
500	20240328	104300	22801600	46600	46600	46600	46600	1
501	20240328	104200	22755000	46650	46650	46650	46650	1
502	20240328	104100	22708350	46650	46650	46650	46650	0
503	20240328	104000	22708350	46650	46650	46650	46650	0
504	20240328	103900	22708350	46650	46650	46650	46650	4
505	20240328	103800	22521750	46650	46650	46650	46650	1
506	20240328	103700	22475100	46650	46650	46650	46650	0
507	20240328	103600	22475100	46650	46650	46650	46650	0
508	20240328	103500	22475100	46650	46650	46650	46650	1
509	20240328	103400	22428450	46650	46650	46650	46650	0
510	20240328	103300	22428450	46650	46650	46650	46650	1
511	20240328	103200	22381800	46600	46600	46600	46600	0
512	20240328	103100	22381800	46600	46700	46700	46600	39
513	20240328	103000	20561400	46700	46700	46700	46700	1
514	20240328	102900	20514700	46650	46650	46650	46650	2
515	20240328	102800	20421400	46700	46700	46700	46700	1
516	20240328	102700	20374700	46700	46700	46700	46700	0
517	20240328	102600	20374700	46700	46700	46700	46700	0
518	20240328	102500	20374700	46700	46700	46700	46700	1
519	20240328	102400	20328000	46700	46700	46700	46700	0
520	20240328	102300	20328000	46700	46700	46700	46700	0
521	20240328	102200	20328000	46700	46700	46700	46700	0
522	20240328	102100	20328000	46700	46650	46700	46650	6
523	20240328	102000	20048050	46650	46650	46650	46650	4
524	20240328	101900	19861450	46650	46650	46650	46650	89
525	20240328	101800	15709600	46650	46650	46650	46650	1
526	20240328	101700	15662950	46650	46650	46650	46650	0
527	20240328	101600	15662950	46650	46650	46650	46650	0
528	20240328	101500	15662950	46650	46650	46650	46650	0
529	20240328	101400	15662950	46650	46650	46650	46650	0
530	20240328	101300	15662950	46650	46650	46650	46650	10
531	20240328	101200	15196450	46650	46650	46650	46650	0
532	20240328	101100	15196450	46650	46650	46650	46650	0
533	20240328	101000	15196450	46650	46650	46650	46650	0
534	20240328	100900	15196450	46650	46650	46650	46650	0
535	20240328	100800	15196450	46650	46600	46650	46600	51
536	20240328	100700	12819350	46650	46650	46650	46650	0
537	20240328	100600	12819350	46650	46650	46650	46650	0
538	20240328	100500	12819350	46650	46650	46650	46650	1
539	20240328	100400	12772700	46650	46650	46650	46650	0
540	20240328	100300	12772700	46650	46650	46650	46650	0
541	20240328	100200	12772700	46650	46650	46650	46650	5
542	20240328	100100	12539450	46600	46600	46600	46600	0
543	20240328	100000	12539450	46600	46600	46600	46600	0
544	20240328	095900	12539450	46600	46600	46600	46600	1
545	20240328	095800	12492850	46600	46600	46600	46600	0
546	20240328	095700	12492850	46600	46600	46600	46600	0
547	20240328	095600	12492850	46600	46600	46600	46600	1
548	20240328	095500	12446250	46600	46600	46600	46600	6
549	20240328	095400	12166650	46600	46600	46600	46600	0
550	20240328	095300	12166650	46600	46600	46600	46600	0
551	20240328	095200	12166650	46600	46600	46600	46600	2
552	20240328	095100	12073450	46550	46550	46550	46550	0
553	20240328	095000	12073450	46550	46550	46550	46550	0
554	20240328	094900	12073450	46550	46550	46550	46550	0
555	20240328	094800	12073450	46550	46550	46550	46550	0
556	20240328	094700	12073450	46550	46550	46550	46550	0
557	20240328	094600	12073450	46550	46550	46550	46550	0
558	20240328	094500	12073450	46550	46550	46550	46550	4
559	20240328	094400	11887250	46650	46650	46650	46650	0
560	20240328	094300	11887250	46650	46650	46650	46650	0
561	20240328	094200	11887250	46650	46650	46650	46600	20
562	20240328	094100	10954750	46650	46650	46650	46650	0
563	20240328	094000	10954750	46650	46650	46650	46650	1
564	20240328	093900	10908100	46550	46550	46550	46550	0
565	20240328	093800	10908100	46550	46550	46550	46550	0
566	20240328	093700	10908100	46550	46550	46550	46550	0
567	20240328	093600	10908100	46550	46550	46550	46550	0
568	20240328	093500	10908100	46550	46550	46550	46550	0
569	20240328	093400	10908100	46550	46550	46550	46550	0
570	20240328	093300	10908100	46550	46550	46550	46550	0
571	20240328	093200	10908100	46550	46550	46550	46550	0
572	20240328	093100	10908100	46550	46550	46550	46550	12
573	20240328	093000	10349500	46550	46550	46550	46550	11
574	20240328	092900	9837450	46700	46700	46700	46700	0
575	20240328	092800	9837450	46700	46700	46700	46700	0
576	20240328	092700	9837450	46700	46700	46700	46700	0
577	20240328	092600	9837450	46700	46700	46700	46700	11
578	20240328	092500	9323750	46700	46700	46700	46700	0
579	20240328	092400	9323750	46700	46700	46700	46700	0
580	20240328	092300	9323750	46700	46700	46700	46700	0
581	20240328	092200	9323750	46700	46700	46700	46700	0
582	20240328	092100	9323750	46700	46700	46700	46700	0
583	20240328	092000	9323750	46700	46700	46700	46700	9
584	20240328	091900	8903450	46700	46700	46700	46700	0
585	20240328	091800	8903450	46700	46700	46700	46700	0
586	20240328	091700	8903450	46700	46650	46700	46650	7
587	20240328	091600	8576850	46700	46700	46700	46700	0
588	20240328	091500	8576850	46700	46700	46700	46700	7
589	20240328	091400	8249950	46700	46700	46700	46700	0
590	20240328	091300	8249950	46700	46650	46700	46650	19
591	20240328	091200	7363150	46650	46650	46650	46650	0
592	20240328	091100	7363150	46650	46650	46650	46650	7
593	20240328	091000	7036600	46600	46600	46600	46600	4
594	20240328	090900	6850200	46600	46600	46600	46600	0
595	20240328	090800	6850200	46600	46600	46600	46600	0
596	20240328	090700	6850200	46600	46600	46600	46600	0
597	20240328	090600	6850200	46600	46600	46600	46600	22
598	20240328	090500	5825000	46600	46600	46600	46600	10
599	20240328	090400	5359000	46600	46600	46600	46600	10
600	20240328	090300	4893000	46600	46600	46600	46600	10
601	20240328	090200	4427000	46600	46600	46600	46600	0
602	20240328	090100	4427000	46600	46600	46600	46600	0
603	20240328	090000	4427000	46600	46600	46600	46600	95